{"symbol":"TNK","url":"https://intraalpha.com/companies/TNK","capturedAt":"2026-10-23T03:17:47.578Z","state":"ready","quote":{"symbol":"TNK","last_price":95.31,"prev_close":95.99,"regular_close":95.31,"change":-0.68,"change_pct":-0.7084,"regular_change":-0.68,"regular_change_pct":-0.7084,"extended_change":0,"extended_change_pct":0,"bid":87.5,"ask":109.58,"bid_size":100,"ask_size":100,"volume":245150,"vwap":95.121817,"open":95.16,"high":95.77,"low":93.2252,"close":95.31,"trade_count":6847,"last_trade_at":"2026-10-22T23:00:00.00405175Z","last_quote_at":"2026-10-23T00:00:00.010165343Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:40.632436372-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TNK","fetched_at":"2026-10-23T03:17:46.872308+00:00","name":"Teekay Tankers Ltd","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Teekay Tankers Ltd. provides ocean freight services to oil industries in Bermuda and internationally. The company is headquartered in Hamilton, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3328944000,"ebitda":510545000,"pe_ratio":5.78,"peg_ratio":1.099,"book_value":68.51,"dividend_per_share":1,"dividend_yield":0.0106,"eps":16.61,"revenue_ttm":1152894000,"gross_profit_ttm":580253000,"profit_margin":0.513,"operating_margin_ttm":0.5,"return_on_assets_ttm":0.12,"return_on_equity_ttm":0.28,"quarterly_earnings_growth":2.594,"quarterly_revenue_growth":0.63,"analyst_target_price":96.8,"analyst_number":1,"beta":-0.118,"fifty_two_week_high":110.65,"fifty_two_week_low":49.94,"fifty_day_ma":95.44,"two_hundred_day_ma":77.81,"shares_outstanding":30054100,"forward_pe":8.29,"price_to_sales":2.888,"price_to_book":1.38,"ev_to_revenue":1.817,"ev_to_ebitda":3.053},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:46.872308+00:00"},"optionObservedAt":"2026-10-22T19:55:08.912Z","bars":[{"c":98.6697,"h":98.6697,"l":98.22,"n":4,"o":98.22,"t":"2026-10-16T12:20:00Z","v":202,"vw":98.44485},{"c":98.51,"h":98.9,"l":98.5,"n":39,"o":98.5,"t":"2026-10-16T12:30:00Z","v":1331,"vw":98.717134},{"c":99.3,"h":99.3,"l":98.72,"n":38,"o":98.72,"t":"2026-10-16T12:35:00Z","v":1432,"vw":98.957857},{"c":98.73,"h":99.87,"l":98.23,"n":809,"o":99.24,"t":"2026-10-16T13:30:00Z","v":19690,"vw":98.99808},{"c":99.43,"h":99.575,"l":98.55,"n":113,"o":98.55,"t":"2026-10-16T13:35:00Z","v":7234,"vw":99.268585},{"c":98.545,"h":99.14,"l":98.545,"n":103,"o":98.995,"t":"2026-10-16T13:40:00Z","v":3413,"vw":98.910997},{"c":98,"h":98.74,"l":97.97,"n":88,"o":98.52,"t":"2026-10-16T13:45:00Z","v":8092,"vw":98.162324},{"c":97.235,"h":98.1,"l":97.1,"n":99,"o":98.1,"t":"2026-10-16T13:50:00Z","v":3085,"vw":97.386306},{"c":96.874,"h":97.235,"l":96.76,"n":149,"o":97.2,"t":"2026-10-16T13:55:00Z","v":4201,"vw":97.103843},{"c":97.28,"h":97.28,"l":96.64,"n":84,"o":96.66,"t":"2026-10-16T14:00:00Z","v":2608,"vw":96.85053},{"c":97.34,"h":97.63,"l":97.34,"n":76,"o":97.63,"t":"2026-10-16T14:05:00Z","v":2583,"vw":97.487812},{"c":97.44,"h":97.78,"l":97.31,"n":55,"o":97.58,"t":"2026-10-16T14:10:00Z","v":1250,"vw":97.528571},{"c":98.51,"h":98.51,"l":97.58,"n":127,"o":97.94,"t":"2026-10-16T14:15:00Z","v":6612,"vw":98.182938},{"c":97.915,"h":97.915,"l":97.915,"n":6,"o":97.915,"t":"2026-10-16T14:20:00Z","v":115,"vw":97.915},{"c":98.26,"h":98.49,"l":97.67,"n":96,"o":98.42,"t":"2026-10-16T14:25:00Z","v":6772,"vw":98.000909},{"c":98.28,"h":98.62,"l":98.2,"n":149,"o":98.59,"t":"2026-10-16T14:30:00Z","v":7018,"vw":98.564338},{"c":98.21,"h":98.45,"l":98.21,"n":27,"o":98.215,"t":"2026-10-16T14:35:00Z","v":602,"vw":98.30375},{"c":98.06,"h":98.45,"l":98.06,"n":59,"o":98.22,"t":"2026-10-16T14:40:00Z","v":1671,"vw":98.15635},{"c":98.235,"h":98.275,"l":98.07,"n":66,"o":98.07,"t":"2026-10-16T14:45:00Z","v":3484,"vw":98.205336},{"c":98.01,"h":98.47,"l":98,"n":160,"o":98.315,"t":"2026-10-16T14:50:00Z","v":13608,"vw":98.312481},{"c":98.28,"h":98.28,"l":97.97,"n":37,"o":97.98,"t":"2026-10-16T14:55:00Z","v":751,"vw":98.08},{"c":98.6199,"h":98.6199,"l":98.6199,"n":4,"o":98.6199,"t":"2026-10-16T15:00:00Z","v":254,"vw":98.6199},{"c":98.33,"h":98.33,"l":98.33,"n":17,"o":98.33,"t":"2026-10-16T15:05:00Z","v":626,"vw":98.33},{"c":98.225,"h":98.3,"l":98.225,"n":22,"o":98.3,"t":"2026-10-16T15:10:00Z","v":955,"vw":98.262871},{"c":98.45,"h":98.655,"l":98.36,"n":123,"o":98.56,"t":"2026-10-16T15:20:00Z","v":4471,"vw":98.537791},{"c":98.45,"h":98.45,"l":98.3,"n":41,"o":98.32,"t":"2026-10-16T15:25:00Z","v":1742,"vw":98.332},{"c":98.13,"h":98.225,"l":98.13,"n":29,"o":98.225,"t":"2026-10-16T15:35:00Z","v":878,"vw":98.148775},{"c":98.02,"h":98.02,"l":98.02,"n":24,"o":98.02,"t":"2026-10-16T15:50:00Z","v":209,"vw":98.02},{"c":98.16,"h":98.21,"l":98.16,"n":32,"o":98.21,"t":"2026-10-16T15:55:00Z","v":695,"vw":98.193333},{"c":97.89,"h":97.98,"l":97.89,"n":27,"o":97.89,"t":"2026-10-16T16:00:00Z","v":1280,"vw":97.944427},{"c":97.66,"h":97.66,"l":97.66,"n":4,"o":97.66,"t":"2026-10-16T16:05:00Z","v":146,"vw":97.66},{"c":97.82,"h":97.82,"l":97.6,"n":21,"o":97.6,"t":"2026-10-16T16:10:00Z","v":1215,"vw":97.620295},{"c":98.39,"h":98.39,"l":97.89,"n":77,"o":97.89,"t":"2026-10-16T16:15:00Z","v":5590,"vw":98.09293},{"c":98.41,"h":98.68,"l":98.4,"n":78,"o":98.49,"t":"2026-10-16T16:20:00Z","v":3922,"vw":98.594941},{"c":98.3,"h":98.3,"l":98.26,"n":19,"o":98.26,"t":"2026-10-16T16:25:00Z","v":771,"vw":98.28},{"c":98.105,"h":98.105,"l":98.1,"n":24,"o":98.1,"t":"2026-10-16T16:30:00Z","v":658,"vw":98.101229},{"c":98.05,"h":98.05,"l":97.935,"n":54,"o":97.935,"t":"2026-10-16T16:35:00Z","v":1433,"vw":97.96},{"c":97.88,"h":97.95,"l":97.88,"n":19,"o":97.95,"t":"2026-10-16T16:45:00Z","v":518,"vw":97.915},{"c":97.61,"h":97.76,"l":97.61,"n":15,"o":97.68,"t":"2026-10-16T16:50:00Z","v":684,"vw":97.6875},{"c":98.15,"h":98.15,"l":98.105,"n":34,"o":98.105,"t":"2026-10-16T17:10:00Z","v":501,"vw":98.133577},{"c":97.98,"h":97.98,"l":97.98,"n":9,"o":97.98,"t":"2026-10-16T17:15:00Z","v":139,"vw":97.98},{"c":98.1775,"h":98.1775,"l":98.1775,"n":4,"o":98.1775,"t":"2026-10-16T17:20:00Z","v":117,"vw":98.1775},{"c":97.935,"h":98,"l":97.65,"n":36,"o":98,"t":"2026-10-16T17:30:00Z","v":1260,"vw":97.9045},{"c":97.38,"h":97.79,"l":97.37,"n":81,"o":97.79,"t":"2026-10-16T17:35:00Z","v":2099,"vw":97.633462},{"c":97.335,"h":97.52,"l":97.23,"n":71,"o":97.35,"t":"2026-10-16T17:40:00Z","v":2369,"vw":97.366563},{"c":97.32,"h":97.76,"l":97.32,"n":126,"o":97.47,"t":"2026-10-16T17:45:00Z","v":4885,"vw":97.530532},{"c":97.42,"h":97.58,"l":97.32,"n":100,"o":97.41,"t":"2026-10-16T17:50:00Z","v":2131,"vw":97.435},{"c":97.31,"h":97.31,"l":97.26,"n":18,"o":97.26,"t":"2026-10-16T17:55:00Z","v":320,"vw":97.285},{"c":97.04,"h":97.155,"l":97.02,"n":52,"o":97.155,"t":"2026-10-16T18:00:00Z","v":1756,"vw":97.066302},{"c":97.05,"h":97.06,"l":97.03,"n":59,"o":97.06,"t":"2026-10-16T18:05:00Z","v":2941,"vw":97.04718},{"c":97.05,"h":97.05,"l":96.7601,"n":88,"o":97.05,"t":"2026-10-16T18:10:00Z","v":4043,"vw":96.901533},{"c":97.235,"h":97.28,"l":97.165,"n":53,"o":97.165,"t":"2026-10-16T18:15:00Z","v":1335,"vw":97.231923},{"c":97.435,"h":97.435,"l":97.265,"n":31,"o":97.265,"t":"2026-10-16T18:20:00Z","v":834,"vw":97.384286},{"c":97.44,"h":97.44,"l":97.425,"n":11,"o":97.425,"t":"2026-10-16T18:25:00Z","v":351,"vw":97.433902},{"c":97.405,"h":97.41,"l":97.33,"n":56,"o":97.38,"t":"2026-10-16T18:30:00Z","v":2476,"vw":97.373235},{"c":97.305,"h":97.445,"l":97.225,"n":98,"o":97.445,"t":"2026-10-16T18:35:00Z","v":2150,"vw":97.331364},{"c":97.17,"h":97.17,"l":97.16,"n":25,"o":97.17,"t":"2026-10-16T18:40:00Z","v":723,"vw":97.165},{"c":97.22,"h":97.25,"l":97.16,"n":95,"o":97.25,"t":"2026-10-16T18:45:00Z","v":2563,"vw":97.205391},{"c":97.16,"h":97.16,"l":97.12,"n":86,"o":97.15,"t":"2026-10-16T18:50:00Z","v":2069,"vw":97.143402},{"c":97.31,"h":97.31,"l":97.205,"n":45,"o":97.205,"t":"2026-10-16T18:55:00Z","v":832,"vw":97.24},{"c":97.27,"h":97.27,"l":97.12,"n":16,"o":97.12,"t":"2026-10-16T19:00:00Z","v":771,"vw":97.21},{"c":96.985,"h":97.025,"l":96.9144,"n":77,"o":97.02,"t":"2026-10-16T19:05:00Z","v":3362,"vw":96.964059},{"c":97.22,"h":97.22,"l":96.9001,"n":73,"o":97.08,"t":"2026-10-16T19:10:00Z","v":1948,"vw":97.104089},{"c":97.165,"h":97.165,"l":97.12,"n":62,"o":97.13,"t":"2026-10-16T19:15:00Z","v":2170,"vw":97.143404},{"c":97.16,"h":97.16,"l":97.16,"n":8,"o":97.16,"t":"2026-10-16T19:20:00Z","v":259,"vw":97.16},{"c":96.925,"h":97.11,"l":96.925,"n":100,"o":97.08,"t":"2026-10-16T19:25:00Z","v":2893,"vw":97.035902},{"c":96.915,"h":97,"l":96.75,"n":149,"o":97,"t":"2026-10-16T19:30:00Z","v":4471,"vw":96.877778},{"c":97.082,"h":97.27,"l":96.92,"n":122,"o":96.92,"t":"2026-10-16T19:35:00Z","v":2986,"vw":97.019923},{"c":97.02,"h":97.1554,"l":96.94,"n":220,"o":97.07,"t":"2026-10-16T19:40:00Z","v":6051,"vw":97.036508},{"c":96.815,"h":97.02,"l":96.71,"n":282,"o":96.96,"t":"2026-10-16T19:45:00Z","v":8610,"vw":96.899814},{"c":96.935,"h":97.1399,"l":96.815,"n":259,"o":96.815,"t":"2026-10-16T19:50:00Z","v":8432,"vw":96.964201},{"c":96.82,"h":96.99,"l":96.73,"n":1019,"o":96.81,"t":"2026-10-16T19:55:00Z","v":36082,"vw":96.868056},{"c":96.4,"h":96.82,"l":96.4,"n":41,"o":96.82,"t":"2026-10-16T20:00:00Z","v":74629,"vw":96.81928},{"c":96.06,"h":96.06,"l":96.06,"n":3,"o":96.06,"t":"2026-10-16T23:50:00Z","v":200,"vw":96.06},{"c":97.9125,"h":97.93,"l":97.35,"n":69,"o":97.35,"t":"2026-10-19T13:30:00Z","v":5696,"vw":97.650374},{"c":98.37,"h":98.37,"l":97.86,"n":14,"o":97.86,"t":"2026-10-19T13:35:00Z","v":362,"vw":98.03},{"c":97.58,"h":98.3115,"l":97.5,"n":73,"o":98.3115,"t":"2026-10-19T13:40:00Z","v":4396,"vw":97.647025},{"c":98.155,"h":98.71,"l":97.6,"n":52,"o":97.6,"t":"2026-10-19T13:45:00Z","v":2019,"vw":98.16811},{"c":99.2,"h":99.2,"l":98.195,"n":22,"o":98.195,"t":"2026-10-19T13:50:00Z","v":861,"vw":98.865635},{"c":98.26,"h":99.21,"l":98.12,"n":76,"o":99.21,"t":"2026-10-19T13:55:00Z","v":1843,"vw":98.566068},{"c":97.55,"h":98.25,"l":97.55,"n":42,"o":98.05,"t":"2026-10-19T14:00:00Z","v":1164,"vw":97.721254},{"c":96.9,"h":97.09,"l":96.8,"n":39,"o":97.09,"t":"2026-10-19T14:05:00Z","v":2259,"vw":96.954696},{"c":95.93,"h":96.3,"l":95.76,"n":84,"o":96.3,"t":"2026-10-19T14:10:00Z","v":3724,"vw":95.97588},{"c":96.32,"h":96.41,"l":95.92,"n":87,"o":95.92,"t":"2026-10-19T14:15:00Z","v":2931,"vw":96.098879},{"c":96.38,"h":96.47,"l":96.15,"n":59,"o":96.15,"t":"2026-10-19T14:20:00Z","v":1015,"vw":96.345625},{"c":96.53,"h":96.53,"l":96.53,"n":10,"o":96.53,"t":"2026-10-19T14:25:00Z","v":245,"vw":96.53},{"c":96.74,"h":96.86,"l":96.605,"n":48,"o":96.605,"t":"2026-10-19T14:30:00Z","v":807,"vw":96.754},{"c":96.52,"h":97.06,"l":96.52,"n":54,"o":97.06,"t":"2026-10-19T14:35:00Z","v":1636,"vw":96.71},{"c":96.795,"h":96.89,"l":96.65,"n":46,"o":96.65,"t":"2026-10-19T14:45:00Z","v":1277,"vw":96.814074},{"c":96.66,"h":96.78,"l":96.66,"n":27,"o":96.78,"t":"2026-10-19T14:50:00Z","v":371,"vw":96.732},{"c":96.78,"h":96.78,"l":96.655,"n":33,"o":96.655,"t":"2026-10-19T14:55:00Z","v":447,"vw":96.7175},{"c":96.55,"h":96.74,"l":96.55,"n":59,"o":96.74,"t":"2026-10-19T15:00:00Z","v":1529,"vw":96.621667},{"c":96.535,"h":96.535,"l":96.535,"n":13,"o":96.535,"t":"2026-10-19T15:05:00Z","v":588,"vw":96.535},{"c":96.55,"h":96.55,"l":96.55,"n":16,"o":96.55,"t":"2026-10-19T15:15:00Z","v":774,"vw":96.55},{"c":96.535,"h":96.535,"l":96.5,"n":23,"o":96.5,"t":"2026-10-19T15:20:00Z","v":403,"vw":96.5175},{"c":96.54,"h":96.54,"l":96.54,"n":6,"o":96.54,"t":"2026-10-19T15:25:00Z","v":160,"vw":96.54},{"c":96.315,"h":96.59,"l":96.315,"n":77,"o":96.59,"t":"2026-10-19T15:30:00Z","v":1561,"vw":96.40945},{"c":96.5,"h":96.5,"l":96.43,"n":42,"o":96.43,"t":"2026-10-19T15:35:00Z","v":1194,"vw":96.465},{"c":96.1,"h":96.51,"l":96.1,"n":63,"o":96.51,"t":"2026-10-19T15:40:00Z","v":1802,"vw":96.162552},{"c":96.03,"h":96.03,"l":96.03,"n":2,"o":96.03,"t":"2026-10-19T15:45:00Z","v":101,"vw":96.03},{"c":95.96,"h":96.05,"l":95.94,"n":43,"o":96.05,"t":"2026-10-19T15:55:00Z","v":1070,"vw":96.016667},{"c":95.7401,"h":95.7401,"l":95.7401,"n":9,"o":95.7401,"t":"2026-10-19T16:00:00Z","v":546,"vw":95.7401},{"c":95.385,"h":95.66,"l":95.0901,"n":104,"o":95.66,"t":"2026-10-19T16:05:00Z","v":5635,"vw":95.415172},{"c":95.47,"h":95.61,"l":95.345,"n":88,"o":95.345,"t":"2026-10-19T16:10:00Z","v":2506,"vw":95.474333},{"c":95.47,"h":95.67,"l":95.46,"n":57,"o":95.6,"t":"2026-10-19T16:15:00Z","v":1915,"vw":95.533215},{"c":95.34,"h":95.57,"l":95.34,"n":52,"o":95.57,"t":"2026-10-19T16:20:00Z","v":1323,"vw":95.441429},{"c":95.56,"h":95.56,"l":95.56,"n":26,"o":95.56,"t":"2026-10-19T16:25:00Z","v":588,"vw":95.56},{"c":95.265,"h":95.32,"l":95.265,"n":52,"o":95.32,"t":"2026-10-19T16:30:00Z","v":1145,"vw":95.295556},{"c":95.01,"h":95.04,"l":95.01,"n":59,"o":95.04,"t":"2026-10-19T16:35:00Z","v":2095,"vw":95.014918},{"c":95.33,"h":95.33,"l":95.28,"n":47,"o":95.28,"t":"2026-10-19T16:40:00Z","v":872,"vw":95.31},{"c":95.26,"h":95.45,"l":95.22,"n":53,"o":95.22,"t":"2026-10-19T16:45:00Z","v":1178,"vw":95.375},{"c":95.39,"h":95.51,"l":95.39,"n":66,"o":95.45,"t":"2026-10-19T16:50:00Z","v":1780,"vw":95.463684},{"c":95.405,"h":95.57,"l":95.405,"n":27,"o":95.57,"t":"2026-10-19T16:55:00Z","v":433,"vw":95.4875},{"c":95.205,"h":95.25,"l":95.19,"n":34,"o":95.19,"t":"2026-10-19T17:00:00Z","v":2665,"vw":95.208866},{"c":95.015,"h":95.1901,"l":95,"n":76,"o":95.1901,"t":"2026-10-19T17:05:00Z","v":1597,"vw":95.069821},{"c":94.85,"h":94.85,"l":94.73,"n":40,"o":94.74,"t":"2026-10-19T17:10:00Z","v":3206,"vw":94.734815},{"c":94.7,"h":94.92,"l":94.6,"n":118,"o":94.6,"t":"2026-10-19T17:15:00Z","v":3045,"vw":94.775294},{"c":94.81,"h":94.81,"l":94.81,"n":23,"o":94.81,"t":"2026-10-19T17:20:00Z","v":488,"vw":94.81},{"c":94.76,"h":94.84,"l":94.76,"n":17,"o":94.84,"t":"2026-10-19T17:25:00Z","v":534,"vw":94.78},{"c":94.98,"h":94.98,"l":94.56,"n":100,"o":94.62,"t":"2026-10-19T17:30:00Z","v":6105,"vw":94.609941},{"c":94.775,"h":94.775,"l":94.775,"n":7,"o":94.775,"t":"2026-10-19T17:35:00Z","v":138,"vw":94.775},{"c":94.6,"h":94.715,"l":94.6,"n":77,"o":94.69,"t":"2026-10-19T17:40:00Z","v":1689,"vw":94.657005},{"c":94.8,"h":94.8,"l":94.61,"n":73,"o":94.61,"t":"2026-10-19T17:45:00Z","v":2341,"vw":94.668461},{"c":94.57,"h":94.775,"l":94.28,"n":73,"o":94.775,"t":"2026-10-19T17:50:00Z","v":3107,"vw":94.429784},{"c":94.185,"h":94.4048,"l":94.185,"n":51,"o":94.32,"t":"2026-10-19T17:55:00Z","v":3727,"vw":94.329338},{"c":94.05,"h":94.35,"l":94.04,"n":123,"o":94.19,"t":"2026-10-19T18:00:00Z","v":3075,"vw":94.201653},{"c":94.81,"h":94.81,"l":94.315,"n":68,"o":94.34,"t":"2026-10-19T18:05:00Z","v":1549,"vw":94.45125},{"c":94.2,"h":94.5,"l":94.19,"n":20,"o":94.5,"t":"2026-10-19T18:10:00Z","v":874,"vw":94.235715},{"c":94.01,"h":94.52,"l":94.01,"n":143,"o":94.51,"t":"2026-10-19T18:15:00Z","v":4917,"vw":94.109655},{"c":93.84,"h":93.94,"l":93.775,"n":75,"o":93.94,"t":"2026-10-19T18:20:00Z","v":1635,"vw":93.831579},{"c":93.795,"h":94.12,"l":93.64,"n":17,"o":94.12,"t":"2026-10-19T18:25:00Z","v":933,"vw":93.815625},{"c":93.84,"h":93.93,"l":93.78,"n":65,"o":93.78,"t":"2026-10-19T18:30:00Z","v":1469,"vw":93.8325},{"c":94.1,"h":94.11,"l":93.92,"n":76,"o":94.09,"t":"2026-10-19T18:35:00Z","v":2082,"vw":94.014583},{"c":94.295,"h":94.475,"l":94.1,"n":85,"o":94.29,"t":"2026-10-19T18:40:00Z","v":1677,"vw":94.288571},{"c":94.365,"h":94.49,"l":94.2,"n":71,"o":94.295,"t":"2026-10-19T18:45:00Z","v":1667,"vw":94.348},{"c":94.41,"h":94.43,"l":94.23,"n":100,"o":94.425,"t":"2026-10-19T18:50:00Z","v":4036,"vw":94.391285},{"c":94.49,"h":94.59,"l":94.49,"n":34,"o":94.59,"t":"2026-10-19T18:55:00Z","v":793,"vw":94.523333},{"c":94.28,"h":94.59,"l":94.28,"n":90,"o":94.32,"t":"2026-10-19T19:00:00Z","v":1994,"vw":94.381111},{"c":94.18,"h":94.28,"l":94.08,"n":88,"o":94.28,"t":"2026-10-19T19:05:00Z","v":1889,"vw":94.19},{"c":93.94,"h":94.18,"l":93.76,"n":120,"o":94.18,"t":"2026-10-19T19:10:00Z","v":4370,"vw":93.958528},{"c":94.22,"h":94.22,"l":93.93,"n":139,"o":94.075,"t":"2026-10-19T19:15:00Z","v":3091,"vw":94.074337},{"c":94.085,"h":94.27,"l":93.67,"n":218,"o":94.27,"t":"2026-10-19T19:20:00Z","v":7080,"vw":93.948547},{"c":94.165,"h":94.29,"l":94,"n":147,"o":94,"t":"2026-10-19T19:25:00Z","v":4274,"vw":94.110914},{"c":94.6001,"h":94.94,"l":94.08,"n":237,"o":94.165,"t":"2026-10-19T19:30:00Z","v":8800,"vw":94.562448},{"c":95.08,"h":95.09,"l":94.64,"n":208,"o":94.74,"t":"2026-10-19T19:35:00Z","v":6943,"vw":94.865009},{"c":94.81,"h":95.085,"l":94.81,"n":204,"o":94.99,"t":"2026-10-19T19:40:00Z","v":5970,"vw":94.935648},{"c":94.86,"h":95.02,"l":94.79,"n":297,"o":94.81,"t":"2026-10-19T19:45:00Z","v":10598,"vw":94.904152},{"c":94.472,"h":95.0599,"l":94.47,"n":319,"o":94.77,"t":"2026-10-19T19:50:00Z","v":11419,"vw":94.759698},{"c":94.81,"h":95.18,"l":94.57,"n":1220,"o":94.57,"t":"2026-10-19T19:55:00Z","v":37030,"vw":94.86561},{"c":94.8,"h":94.8,"l":94.8,"n":49,"o":94.8,"t":"2026-10-19T20:00:00Z","v":66249,"vw":94.8},{"c":94.36,"h":94.36,"l":93.97,"n":5,"o":93.97,"t":"2026-10-20T08:00:00Z","v":400,"vw":94.1375},{"c":94.91,"h":94.91,"l":94.91,"n":9,"o":94.91,"t":"2026-10-20T08:45:00Z","v":1017,"vw":94.91},{"c":94.8,"h":94.8,"l":94.8,"n":14,"o":94.8,"t":"2026-10-20T13:10:00Z","v":1051,"vw":94.8},{"c":95.17,"h":95.17,"l":93.61,"n":102,"o":94.18,"t":"2026-10-20T13:30:00Z","v":7003,"vw":94.148535},{"c":94.455,"h":96.02,"l":94.32,"n":152,"o":96.02,"t":"2026-10-20T13:35:00Z","v":5108,"vw":94.9705},{"c":94.87,"h":95.11,"l":94.71,"n":59,"o":94.75,"t":"2026-10-20T13:40:00Z","v":2954,"vw":94.849086},{"c":94.97,"h":95.435,"l":94.81,"n":63,"o":95.435,"t":"2026-10-20T13:45:00Z","v":5018,"vw":94.889382},{"c":94.645,"h":94.9311,"l":94.29,"n":89,"o":94.295,"t":"2026-10-20T13:50:00Z","v":7224,"vw":94.335158},{"c":94.41,"h":94.65,"l":94.36,"n":30,"o":94.65,"t":"2026-10-20T13:55:00Z","v":833,"vw":94.504279},{"c":95.1,"h":95.1,"l":94.3108,"n":116,"o":94.3108,"t":"2026-10-20T14:00:00Z","v":7738,"vw":94.545543},{"c":95.34,"h":95.75,"l":95.025,"n":97,"o":95.09,"t":"2026-10-20T14:05:00Z","v":2214,"vw":95.25942},{"c":95.23,"h":95.65,"l":95.19,"n":68,"o":95.19,"t":"2026-10-20T14:10:00Z","v":2036,"vw":95.459643},{"c":95.74,"h":95.825,"l":95.48,"n":48,"o":95.48,"t":"2026-10-20T14:15:00Z","v":1421,"vw":95.67018},{"c":95.64,"h":96.5726,"l":95.64,"n":71,"o":96.09,"t":"2026-10-20T14:20:00Z","v":2902,"vw":96.155661},{"c":95.775,"h":95.78,"l":95.775,"n":16,"o":95.78,"t":"2026-10-20T14:25:00Z","v":432,"vw":95.7775},{"c":94.4242,"h":94.92,"l":94.4242,"n":76,"o":94.92,"t":"2026-10-20T14:30:00Z","v":3966,"vw":94.666612},{"c":94.87,"h":94.87,"l":94.5,"n":64,"o":94.5,"t":"2026-10-20T14:35:00Z","v":1672,"vw":94.699474},{"c":94.5,"h":94.93,"l":94.5,"n":124,"o":94.87,"t":"2026-10-20T14:40:00Z","v":4315,"vw":94.786157},{"c":94.71,"h":94.71,"l":94.275,"n":122,"o":94.65,"t":"2026-10-20T14:45:00Z","v":3960,"vw":94.49481},{"c":94.1775,"h":94.8525,"l":94.1775,"n":82,"o":94.8525,"t":"2026-10-20T14:50:00Z","v":2837,"vw":94.3375},{"c":93.95,"h":94.42,"l":93.79,"n":163,"o":94.3,"t":"2026-10-20T14:55:00Z","v":4523,"vw":94.141559},{"c":94.09,"h":94.27,"l":94.05,"n":74,"o":94.21,"t":"2026-10-20T15:00:00Z","v":2028,"vw":94.178335},{"c":93.62,"h":93.9,"l":93.491,"n":102,"o":93.82,"t":"2026-10-20T15:05:00Z","v":2851,"vw":93.825786},{"c":93.56,"h":93.82,"l":93.38,"n":75,"o":93.38,"t":"2026-10-20T15:10:00Z","v":2140,"vw":93.571128},{"c":93.81,"h":93.81,"l":93.62,"n":42,"o":93.62,"t":"2026-10-20T15:15:00Z","v":632,"vw":93.715},{"c":93.915,"h":93.93,"l":93.63,"n":125,"o":93.63,"t":"2026-10-20T15:20:00Z","v":5364,"vw":93.82179},{"c":93.995,"h":94.02,"l":93.98,"n":59,"o":93.99,"t":"2026-10-20T15:25:00Z","v":2052,"vw":93.9905},{"c":93.77,"h":93.88,"l":93.66,"n":91,"o":93.88,"t":"2026-10-20T15:30:00Z","v":2405,"vw":93.71632},{"c":93.74,"h":93.77,"l":93.6573,"n":95,"o":93.765,"t":"2026-10-20T15:35:00Z","v":1860,"vw":93.729361},{"c":93.86,"h":94.02,"l":93.58,"n":63,"o":93.58,"t":"2026-10-20T15:40:00Z","v":1353,"vw":93.865},{"c":93.88,"h":93.925,"l":93.77,"n":49,"o":93.77,"t":"2026-10-20T15:45:00Z","v":1010,"vw":93.86},{"c":94.04,"h":94.07,"l":93.85,"n":44,"o":93.97,"t":"2026-10-20T15:50:00Z","v":951,"vw":93.993157},{"c":93.94,"h":94.095,"l":93.94,"n":77,"o":94.095,"t":"2026-10-20T15:55:00Z","v":1756,"vw":93.984167},{"c":93.865,"h":94.02,"l":93.82,"n":33,"o":94,"t":"2026-10-20T16:00:00Z","v":1154,"vw":93.945491},{"c":93.8,"h":93.875,"l":93.8,"n":60,"o":93.865,"t":"2026-10-20T16:05:00Z","v":1106,"vw":93.846667},{"c":93.97,"h":93.97,"l":93.7,"n":102,"o":93.78,"t":"2026-10-20T16:10:00Z","v":2349,"vw":93.803},{"c":93.93,"h":93.93,"l":93.9209,"n":33,"o":93.9209,"t":"2026-10-20T16:15:00Z","v":644,"vw":93.924027},{"c":94.255,"h":94.255,"l":93.985,"n":52,"o":93.985,"t":"2026-10-20T16:20:00Z","v":3845,"vw":94.108929},{"c":93.94,"h":94.09,"l":93.94,"n":81,"o":94.09,"t":"2026-10-20T16:25:00Z","v":1534,"vw":94.054},{"c":94.06,"h":94.06,"l":94.06,"n":20,"o":94.06,"t":"2026-10-20T16:30:00Z","v":305,"vw":94.06},{"c":94.165,"h":94.165,"l":94.165,"n":12,"o":94.165,"t":"2026-10-20T16:35:00Z","v":213,"vw":94.165},{"c":94.04,"h":94.04,"l":94.04,"n":14,"o":94.04,"t":"2026-10-20T16:40:00Z","v":206,"vw":94.04},{"c":94.03,"h":94.04,"l":94.03,"n":84,"o":94.04,"t":"2026-10-20T16:45:00Z","v":1014,"vw":94.033333},{"c":94.22,"h":94.22,"l":94,"n":69,"o":94,"t":"2026-10-20T16:50:00Z","v":1781,"vw":94.0565},{"c":93.97,"h":94.25,"l":93.97,"n":114,"o":94.25,"t":"2026-10-20T16:55:00Z","v":2696,"vw":94.127206},{"c":93.72,"h":93.79,"l":93.72,"n":23,"o":93.79,"t":"2026-10-20T17:00:00Z","v":628,"vw":93.755},{"c":93.81,"h":93.81,"l":93.81,"n":12,"o":93.81,"t":"2026-10-20T17:05:00Z","v":191,"vw":93.81},{"c":94.13,"h":94.13,"l":94.015,"n":72,"o":94.015,"t":"2026-10-20T17:10:00Z","v":1179,"vw":94.085},{"c":94.085,"h":94.085,"l":94.02,"n":44,"o":94.02,"t":"2026-10-20T17:15:00Z","v":1132,"vw":94.063333},{"c":94.1,"h":94.1325,"l":94.03,"n":110,"o":94.03,"t":"2026-10-20T17:20:00Z","v":2134,"vw":94.104643},{"c":94.08,"h":94.11,"l":94.07,"n":49,"o":94.08,"t":"2026-10-20T17:25:00Z","v":1016,"vw":94.084308},{"c":94.195,"h":94.2452,"l":94.18,"n":33,"o":94.18,"t":"2026-10-20T17:30:00Z","v":726,"vw":94.206733},{"c":94.43,"h":94.43,"l":94.31,"n":51,"o":94.31,"t":"2026-10-20T17:35:00Z","v":1365,"vw":94.379},{"c":94.4,"h":94.44,"l":94.4,"n":38,"o":94.44,"t":"2026-10-20T17:40:00Z","v":1099,"vw":94.427143},{"c":94.33,"h":94.33,"l":94.33,"n":25,"o":94.33,"t":"2026-10-20T17:45:00Z","v":377,"vw":94.33},{"c":94.28,"h":94.28,"l":94.26,"n":45,"o":94.26,"t":"2026-10-20T17:50:00Z","v":630,"vw":94.27},{"c":94.39,"h":94.39,"l":94.22,"n":85,"o":94.22,"t":"2026-10-20T17:55:00Z","v":2119,"vw":94.350682},{"c":94.9,"h":94.9,"l":94.53,"n":137,"o":94.53,"t":"2026-10-20T18:00:00Z","v":5738,"vw":94.7875},{"c":95.09,"h":95.09,"l":94.88,"n":91,"o":94.995,"t":"2026-10-20T18:05:00Z","v":3145,"vw":95.032923},{"c":95.005,"h":95.16,"l":95.005,"n":60,"o":95.16,"t":"2026-10-20T18:10:00Z","v":1153,"vw":95.0477},{"c":94.935,"h":94.935,"l":94.85,"n":105,"o":94.92,"t":"2026-10-20T18:15:00Z","v":1456,"vw":94.893953},{"c":95,"h":95,"l":94.89,"n":65,"o":94.89,"t":"2026-10-20T18:20:00Z","v":957,"vw":94.937389},{"c":94.79,"h":94.82,"l":94.79,"n":91,"o":94.82,"t":"2026-10-20T18:25:00Z","v":1764,"vw":94.808},{"c":94.705,"h":94.82,"l":94.55,"n":99,"o":94.82,"t":"2026-10-20T18:30:00Z","v":2714,"vw":94.736101},{"c":94.92,"h":94.92,"l":94.715,"n":48,"o":94.715,"t":"2026-10-20T18:35:00Z","v":1321,"vw":94.860092},{"c":94.77,"h":94.925,"l":94.75,"n":64,"o":94.925,"t":"2026-10-20T18:40:00Z","v":1528,"vw":94.791},{"c":94.51,"h":94.755,"l":94.51,"n":106,"o":94.74,"t":"2026-10-20T18:45:00Z","v":2405,"vw":94.685913},{"c":94.51,"h":94.51,"l":94.49,"n":30,"o":94.49,"t":"2026-10-20T18:50:00Z","v":1239,"vw":94.507143},{"c":94.42,"h":94.43,"l":94.42,"n":66,"o":94.43,"t":"2026-10-20T18:55:00Z","v":1327,"vw":94.423333},{"c":94.28,"h":94.34,"l":94.28,"n":101,"o":94.29,"t":"2026-10-20T19:00:00Z","v":1966,"vw":94.311429},{"c":94.18,"h":94.18,"l":94.18,"n":31,"o":94.18,"t":"2026-10-20T19:05:00Z","v":579,"vw":94.18},{"c":94.245,"h":94.245,"l":94.11,"n":65,"o":94.11,"t":"2026-10-20T19:10:00Z","v":953,"vw":94.155},{"c":94.22,"h":94.24,"l":94.16,"n":56,"o":94.16,"t":"2026-10-20T19:15:00Z","v":1269,"vw":94.221667},{"c":94.07,"h":94.245,"l":94.07,"n":129,"o":94.245,"t":"2026-10-20T19:20:00Z","v":3814,"vw":94.186751},{"c":94.325,"h":94.4,"l":94.26,"n":94,"o":94.28,"t":"2026-10-20T19:25:00Z","v":1840,"vw":94.335833},{"c":94.21,"h":94.325,"l":94.11,"n":216,"o":94.325,"t":"2026-10-20T19:30:00Z","v":5897,"vw":94.186705},{"c":94.64,"h":94.75,"l":94.38,"n":115,"o":94.38,"t":"2026-10-20T19:35:00Z","v":2582,"vw":94.52375},{"c":94.84,"h":94.96,"l":94.67,"n":175,"o":94.8,"t":"2026-10-20T19:40:00Z","v":4447,"vw":94.762361},{"c":94.42,"h":94.805,"l":94.42,"n":199,"o":94.805,"t":"2026-10-20T19:45:00Z","v":4000,"vw":94.679261},{"c":94.515,"h":94.66,"l":94.51,"n":188,"o":94.53,"t":"2026-10-20T19:50:00Z","v":3875,"vw":94.545},{"c":94.45,"h":94.74,"l":94.44,"n":946,"o":94.44,"t":"2026-10-20T19:55:00Z","v":27621,"vw":94.56516},{"c":95.1,"h":95.1,"l":94.47,"n":37,"o":94.47,"t":"2026-10-20T20:00:00Z","v":76390,"vw":94.471123},{"c":94,"h":94.48,"l":94,"n":24,"o":94.48,"t":"2026-10-20T21:00:00Z","v":550,"vw":94.167247},{"c":94.555,"h":94.82,"l":93.95,"n":108,"o":94.82,"t":"2026-10-21T13:30:00Z","v":9097,"vw":94.697702},{"c":94.78,"h":96.09,"l":94,"n":96,"o":95.51,"t":"2026-10-21T13:35:00Z","v":6488,"vw":95.416096},{"c":94.55,"h":94.55,"l":94.55,"n":18,"o":94.55,"t":"2026-10-21T13:40:00Z","v":474,"vw":94.55},{"c":95.17,"h":95.7559,"l":95.145,"n":31,"o":95.7559,"t":"2026-10-21T13:45:00Z","v":1307,"vw":95.464045},{"c":95.6,"h":95.8,"l":95.3141,"n":42,"o":95.4,"t":"2026-10-21T13:50:00Z","v":3767,"vw":95.739088},{"c":96.05,"h":96.09,"l":95.92,"n":25,"o":96.09,"t":"2026-10-21T13:55:00Z","v":2191,"vw":96.059342},{"c":96,"h":96.06,"l":96,"n":14,"o":96.06,"t":"2026-10-21T14:00:00Z","v":825,"vw":96.051848},{"c":96.625,"h":96.625,"l":95.9839,"n":48,"o":95.9839,"t":"2026-10-21T14:05:00Z","v":2174,"vw":96.408368},{"c":96.43,"h":96.61,"l":96.3,"n":54,"o":96.3001,"t":"2026-10-21T14:10:00Z","v":4327,"vw":96.440037},{"c":96.45,"h":96.45,"l":96.1,"n":55,"o":96.45,"t":"2026-10-21T14:15:00Z","v":1901,"vw":96.220769},{"c":95.84,"h":96.44,"l":95.84,"n":75,"o":96.44,"t":"2026-10-21T14:20:00Z","v":1392,"vw":96.05068},{"c":96.54,"h":96.54,"l":95.96,"n":80,"o":96.17,"t":"2026-10-21T14:25:00Z","v":3291,"vw":96.240287},{"c":95.81,"h":96.285,"l":95.81,"n":56,"o":95.95,"t":"2026-10-21T14:30:00Z","v":3424,"vw":96.090232},{"c":95.99,"h":95.99,"l":95.755,"n":50,"o":95.815,"t":"2026-10-21T14:35:00Z","v":1456,"vw":95.788611},{"c":96.06,"h":96.095,"l":95.88,"n":21,"o":96.095,"t":"2026-10-21T14:40:00Z","v":650,"vw":96.039},{"c":96.0875,"h":96.0925,"l":96.0875,"n":11,"o":96.0925,"t":"2026-10-21T14:45:00Z","v":322,"vw":96.09},{"c":96.2599,"h":96.2599,"l":96.2599,"n":9,"o":96.2599,"t":"2026-10-21T14:50:00Z","v":280,"vw":96.2599},{"c":95.91,"h":95.91,"l":95.91,"n":6,"o":95.91,"t":"2026-10-21T14:55:00Z","v":123,"vw":95.91},{"c":95.67,"h":95.91,"l":95.66,"n":55,"o":95.91,"t":"2026-10-21T15:00:00Z","v":1780,"vw":95.805343},{"c":95.645,"h":95.645,"l":95.645,"n":6,"o":95.645,"t":"2026-10-21T15:05:00Z","v":129,"vw":95.645},{"c":95.985,"h":96.2799,"l":95.74,"n":117,"o":95.75,"t":"2026-10-21T15:10:00Z","v":5286,"vw":95.975927},{"c":96.035,"h":96.08,"l":96.035,"n":17,"o":96.08,"t":"2026-10-21T15:15:00Z","v":1260,"vw":96.039265},{"c":95.68,"h":95.76,"l":95.68,"n":25,"o":95.76,"t":"2026-10-21T15:25:00Z","v":601,"vw":95.72},{"c":95.785,"h":96.02,"l":95.78,"n":30,"o":95.82,"t":"2026-10-21T15:30:00Z","v":912,"vw":95.84375},{"c":95.785,"h":95.785,"l":95.785,"n":7,"o":95.785,"t":"2026-10-21T15:35:00Z","v":260,"vw":95.785},{"c":95.78,"h":95.79,"l":95.78,"n":28,"o":95.79,"t":"2026-10-21T15:40:00Z","v":1603,"vw":95.781072},{"c":95.775,"h":95.94,"l":95.57,"n":59,"o":95.815,"t":"2026-10-21T15:45:00Z","v":1926,"vw":95.815705},{"c":95.94,"h":95.99,"l":95.9,"n":38,"o":95.9,"t":"2026-10-21T15:50:00Z","v":1051,"vw":95.941394},{"c":95.83,"h":95.83,"l":95.83,"n":5,"o":95.83,"t":"2026-10-21T15:55:00Z","v":153,"vw":95.83},{"c":95.79,"h":95.82,"l":95.79,"n":25,"o":95.82,"t":"2026-10-21T16:00:00Z","v":558,"vw":95.804388},{"c":95.79,"h":95.79,"l":95.79,"n":5,"o":95.79,"t":"2026-10-21T16:05:00Z","v":107,"vw":95.79},{"c":95.95,"h":95.95,"l":95.78,"n":53,"o":95.785,"t":"2026-10-21T16:10:00Z","v":1939,"vw":95.864545},{"c":95.78,"h":95.88,"l":95.78,"n":30,"o":95.88,"t":"2026-10-21T16:15:00Z","v":2155,"vw":95.8115},{"c":95.78,"h":95.78,"l":95.78,"n":36,"o":95.78,"t":"2026-10-21T16:20:00Z","v":670,"vw":95.78},{"c":95.78,"h":95.78,"l":95.78,"n":8,"o":95.78,"t":"2026-10-21T16:25:00Z","v":143,"vw":95.78},{"c":95.15,"h":95.78,"l":95.02,"n":132,"o":95.7,"t":"2026-10-21T16:35:00Z","v":5620,"vw":95.323386},{"c":95.145,"h":95.42,"l":95.145,"n":122,"o":95.24,"t":"2026-10-21T16:40:00Z","v":4168,"vw":95.256},{"c":95.07,"h":95.07,"l":95.07,"n":14,"o":95.07,"t":"2026-10-21T16:45:00Z","v":205,"vw":95.07},{"c":95.27,"h":95.27,"l":95.2,"n":51,"o":95.27,"t":"2026-10-21T16:50:00Z","v":1320,"vw":95.234381},{"c":95.285,"h":95.285,"l":95.285,"n":18,"o":95.285,"t":"2026-10-21T16:55:00Z","v":522,"vw":95.285},{"c":95.185,"h":95.285,"l":95.04,"n":49,"o":95.16,"t":"2026-10-21T17:00:00Z","v":1163,"vw":95.171188},{"c":95.08,"h":95.185,"l":95.08,"n":23,"o":95.185,"t":"2026-10-21T17:05:00Z","v":527,"vw":95.1325},{"c":95.16,"h":95.17,"l":94.98,"n":76,"o":95.02,"t":"2026-10-21T17:10:00Z","v":3833,"vw":95.02798},{"c":95.165,"h":95.165,"l":95.165,"n":16,"o":95.165,"t":"2026-10-21T17:15:00Z","v":477,"vw":95.165},{"c":95.1825,"h":95.1825,"l":95.1825,"n":11,"o":95.1825,"t":"2026-10-21T17:20:00Z","v":141,"vw":95.1825},{"c":95.1775,"h":95.1775,"l":95.1775,"n":6,"o":95.1775,"t":"2026-10-21T17:25:00Z","v":136,"vw":95.1775},{"c":95.255,"h":95.34,"l":95.21,"n":65,"o":95.21,"t":"2026-10-21T17:30:00Z","v":1683,"vw":95.241712},{"c":95.525,"h":95.565,"l":95.275,"n":54,"o":95.275,"t":"2026-10-21T17:35:00Z","v":2007,"vw":95.410938},{"c":95.12,"h":95.545,"l":95.12,"n":51,"o":95.37,"t":"2026-10-21T17:45:00Z","v":1508,"vw":95.33302},{"c":95.375,"h":95.375,"l":95.32,"n":24,"o":95.32,"t":"2026-10-21T17:50:00Z","v":702,"vw":95.339706},{"c":95.5,"h":95.51,"l":95.44,"n":48,"o":95.44,"t":"2026-10-21T17:55:00Z","v":1316,"vw":95.486446},{"c":95.47,"h":95.495,"l":95.47,"n":30,"o":95.495,"t":"2026-10-21T18:00:00Z","v":699,"vw":95.488518},{"c":95.37,"h":95.6,"l":95.36,"n":125,"o":95.525,"t":"2026-10-21T18:05:00Z","v":5401,"vw":95.487148},{"c":95.43,"h":95.48,"l":95.425,"n":38,"o":95.425,"t":"2026-10-21T18:10:00Z","v":2644,"vw":95.455},{"c":95.51,"h":95.51,"l":95.51,"n":22,"o":95.51,"t":"2026-10-21T18:15:00Z","v":343,"vw":95.51},{"c":95.68,"h":95.71,"l":95.575,"n":55,"o":95.575,"t":"2026-10-21T18:20:00Z","v":2428,"vw":95.650817},{"c":95.86,"h":95.96,"l":95.8,"n":68,"o":95.89,"t":"2026-10-21T18:25:00Z","v":2716,"vw":95.842237},{"c":95.86,"h":95.86,"l":95.86,"n":9,"o":95.86,"t":"2026-10-21T18:30:00Z","v":145,"vw":95.86},{"c":95.95,"h":96.0148,"l":95.92,"n":66,"o":95.92,"t":"2026-10-21T18:35:00Z","v":1058,"vw":95.95696},{"c":95.97,"h":96.09,"l":95.945,"n":132,"o":95.945,"t":"2026-10-21T18:45:00Z","v":4974,"vw":96.024399},{"c":95.98,"h":96.04,"l":95.905,"n":30,"o":95.9125,"t":"2026-10-21T18:50:00Z","v":1104,"vw":95.963611},{"c":96.1301,"h":96.14,"l":96.1301,"n":39,"o":96.14,"t":"2026-10-21T18:55:00Z","v":789,"vw":96.137525},{"c":96.09,"h":96.165,"l":96.09,"n":67,"o":96.165,"t":"2026-10-21T19:00:00Z","v":2681,"vw":96.1125},{"c":96.155,"h":96.2,"l":96.11,"n":69,"o":96.11,"t":"2026-10-21T19:05:00Z","v":1988,"vw":96.156378},{"c":96.19,"h":96.1901,"l":96.155,"n":27,"o":96.155,"t":"2026-10-21T19:10:00Z","v":857,"vw":96.177107},{"c":96.215,"h":96.32,"l":96.19,"n":107,"o":96.19,"t":"2026-10-21T19:15:00Z","v":2679,"vw":96.218611},{"c":95.97,"h":96.2,"l":95.93,"n":113,"o":96.2,"t":"2026-10-21T19:20:00Z","v":2310,"vw":96},{"c":95.7,"h":95.83,"l":95.69,"n":64,"o":95.83,"t":"2026-10-21T19:25:00Z","v":1458,"vw":95.72},{"c":95.715,"h":95.7175,"l":95.67,"n":77,"o":95.705,"t":"2026-10-21T19:30:00Z","v":6304,"vw":95.702995},{"c":95.55,"h":95.58,"l":95.5,"n":107,"o":95.57,"t":"2026-10-21T19:35:00Z","v":3031,"vw":95.546176},{"c":95.9,"h":95.9,"l":95.555,"n":235,"o":95.555,"t":"2026-10-21T19:40:00Z","v":8948,"vw":95.767639},{"c":95.88,"h":96.08,"l":95.88,"n":167,"o":96.075,"t":"2026-10-21T19:45:00Z","v":8047,"vw":95.927292},{"c":95.855,"h":95.9,"l":95.75,"n":181,"o":95.9,"t":"2026-10-21T19:50:00Z","v":6365,"vw":95.837304},{"c":95.94,"h":96.15,"l":95.8,"n":760,"o":95.895,"t":"2026-10-21T19:55:00Z","v":27574,"vw":95.97546},{"c":95.99,"h":95.99,"l":95.99,"n":41,"o":95.99,"t":"2026-10-21T20:00:00Z","v":42382,"vw":95.99},{"c":95.9,"h":95.9,"l":95.9,"n":7,"o":95.9,"t":"2026-10-22T08:35:00Z","v":2502,"vw":95.9},{"c":95.22,"h":95.22,"l":95.22,"n":3,"o":95.22,"t":"2026-10-22T12:25:00Z","v":150,"vw":95.22},{"c":94.0159,"h":95.2,"l":93.8548,"n":126,"o":95.2,"t":"2026-10-22T13:30:00Z","v":17962,"vw":95.009963},{"c":93.785,"h":93.785,"l":93.2252,"n":66,"o":93.46,"t":"2026-10-22T13:35:00Z","v":3149,"vw":93.472408},{"c":93.81,"h":93.82,"l":93.615,"n":23,"o":93.615,"t":"2026-10-22T13:40:00Z","v":868,"vw":93.78},{"c":94.07,"h":94.07,"l":93.82,"n":17,"o":93.82,"t":"2026-10-22T13:45:00Z","v":1073,"vw":93.850861},{"c":94.155,"h":94.155,"l":93.8,"n":32,"o":94.005,"t":"2026-10-22T13:50:00Z","v":1514,"vw":94.02325},{"c":94.88,"h":95.14,"l":93.9243,"n":127,"o":94.17,"t":"2026-10-22T13:55:00Z","v":6472,"vw":94.804724},{"c":95.485,"h":95.485,"l":95.33,"n":16,"o":95.33,"t":"2026-10-22T14:00:00Z","v":635,"vw":95.403},{"c":94.86,"h":95.455,"l":94.86,"n":91,"o":95.455,"t":"2026-10-22T14:05:00Z","v":2778,"vw":95.080573},{"c":95.27,"h":95.27,"l":94.56,"n":14,"o":94.56,"t":"2026-10-22T14:10:00Z","v":662,"vw":95.063651},{"c":94.53,"h":94.53,"l":94.01,"n":148,"o":94.14,"t":"2026-10-22T14:15:00Z","v":6213,"vw":94.148111},{"c":94.42,"h":94.66,"l":94.29,"n":52,"o":94.52,"t":"2026-10-22T14:25:00Z","v":2496,"vw":94.44758},{"c":93.97,"h":94.21,"l":93.97,"n":24,"o":94.21,"t":"2026-10-22T14:30:00Z","v":918,"vw":94.058333},{"c":94.7,"h":94.7,"l":94.44,"n":33,"o":94.44,"t":"2026-10-22T14:35:00Z","v":1074,"vw":94.532315},{"c":94.74,"h":94.74,"l":94.26,"n":35,"o":94.28,"t":"2026-10-22T14:40:00Z","v":888,"vw":94.458},{"c":94.37,"h":94.37,"l":94.37,"n":10,"o":94.37,"t":"2026-10-22T14:45:00Z","v":243,"vw":94.37},{"c":94.53,"h":94.53,"l":94.53,"n":5,"o":94.53,"t":"2026-10-22T14:50:00Z","v":117,"vw":94.53},{"c":94.41,"h":94.41,"l":94.2,"n":38,"o":94.21,"t":"2026-10-22T14:55:00Z","v":727,"vw":94.2575},{"c":94.54,"h":94.54,"l":94.36,"n":13,"o":94.36,"t":"2026-10-22T15:00:00Z","v":277,"vw":94.45},{"c":94.66,"h":94.7,"l":94.55,"n":45,"o":94.55,"t":"2026-10-22T15:05:00Z","v":898,"vw":94.647619},{"c":94.54,"h":94.54,"l":94.54,"n":5,"o":94.54,"t":"2026-10-22T15:10:00Z","v":145,"vw":94.54},{"c":95.03,"h":95.09,"l":95.03,"n":34,"o":95.03,"t":"2026-10-22T15:15:00Z","v":1795,"vw":95.077797},{"c":94.87,"h":94.94,"l":94.87,"n":23,"o":94.94,"t":"2026-10-22T15:20:00Z","v":580,"vw":94.892364},{"c":94.55,"h":94.55,"l":94.55,"n":19,"o":94.55,"t":"2026-10-22T15:25:00Z","v":303,"vw":94.55},{"c":94.52,"h":94.52,"l":94.52,"n":5,"o":94.52,"t":"2026-10-22T15:30:00Z","v":301,"vw":94.52},{"c":94.55,"h":94.55,"l":94.54,"n":43,"o":94.54,"t":"2026-10-22T15:35:00Z","v":467,"vw":94.545},{"c":95,"h":95.01,"l":94.69,"n":61,"o":94.69,"t":"2026-10-22T15:40:00Z","v":1742,"vw":94.818889},{"c":95,"h":95,"l":95,"n":9,"o":95,"t":"2026-10-22T15:45:00Z","v":550,"vw":95},{"c":94.92,"h":95,"l":94.92,"n":84,"o":94.99,"t":"2026-10-22T15:50:00Z","v":2025,"vw":94.981011},{"c":95.13,"h":95.13,"l":95.13,"n":12,"o":95.13,"t":"2026-10-22T15:55:00Z","v":276,"vw":95.13},{"c":95.3,"h":95.31,"l":95.14,"n":54,"o":95.14,"t":"2026-10-22T16:00:00Z","v":1652,"vw":95.2375},{"c":95.3,"h":95.3,"l":95.214,"n":52,"o":95.214,"t":"2026-10-22T16:10:00Z","v":1944,"vw":95.256087},{"c":95.355,"h":95.355,"l":95.35,"n":28,"o":95.35,"t":"2026-10-22T16:15:00Z","v":496,"vw":95.351667},{"c":95.485,"h":95.52,"l":95.485,"n":14,"o":95.52,"t":"2026-10-22T16:20:00Z","v":501,"vw":95.51125},{"c":95.56,"h":95.57,"l":95.485,"n":34,"o":95.49,"t":"2026-10-22T16:25:00Z","v":1250,"vw":95.516698},{"c":95.765,"h":95.765,"l":95.4,"n":108,"o":95.54,"t":"2026-10-22T16:30:00Z","v":2206,"vw":95.527917},{"c":95.59,"h":95.59,"l":95.59,"n":25,"o":95.59,"t":"2026-10-22T16:35:00Z","v":427,"vw":95.59},{"c":95.56,"h":95.64,"l":95.5,"n":94,"o":95.5,"t":"2026-10-22T16:40:00Z","v":2172,"vw":95.607904},{"c":95.59,"h":95.59,"l":95.59,"n":20,"o":95.59,"t":"2026-10-22T16:45:00Z","v":541,"vw":95.59},{"c":95.77,"h":95.77,"l":95.6,"n":62,"o":95.65,"t":"2026-10-22T16:50:00Z","v":1896,"vw":95.698},{"c":95.5657,"h":95.74,"l":95.5657,"n":18,"o":95.74,"t":"2026-10-22T17:00:00Z","v":608,"vw":95.647486},{"c":95.63,"h":95.63,"l":95.6,"n":55,"o":95.63,"t":"2026-10-22T17:10:00Z","v":2362,"vw":95.626724},{"c":95.41,"h":95.41,"l":95.41,"n":47,"o":95.41,"t":"2026-10-22T17:15:00Z","v":696,"vw":95.41},{"c":95.3532,"h":95.3532,"l":95.3532,"n":10,"o":95.3532,"t":"2026-10-22T17:20:00Z","v":807,"vw":95.3532},{"c":95.2,"h":95.29,"l":95.2,"n":30,"o":95.29,"t":"2026-10-22T17:25:00Z","v":490,"vw":95.245},{"c":95.435,"h":95.45,"l":95.285,"n":108,"o":95.285,"t":"2026-10-22T17:30:00Z","v":2608,"vw":95.381},{"c":95.44,"h":95.52,"l":95.325,"n":110,"o":95.495,"t":"2026-10-22T17:35:00Z","v":2618,"vw":95.46995},{"c":95.32,"h":95.32,"l":95.32,"n":6,"o":95.32,"t":"2026-10-22T17:40:00Z","v":198,"vw":95.32},{"c":95.36,"h":95.36,"l":95.3,"n":80,"o":95.3,"t":"2026-10-22T17:55:00Z","v":2261,"vw":95.348182},{"c":95.19,"h":95.24,"l":95.18,"n":103,"o":95.18,"t":"2026-10-22T18:00:00Z","v":3835,"vw":95.205925},{"c":95.15,"h":95.23,"l":95.13,"n":55,"o":95.23,"t":"2026-10-22T18:05:00Z","v":1502,"vw":95.158572},{"c":95.155,"h":95.155,"l":95.155,"n":7,"o":95.155,"t":"2026-10-22T18:10:00Z","v":117,"vw":95.155},{"c":95.405,"h":95.405,"l":94.95,"n":104,"o":94.95,"t":"2026-10-22T18:20:00Z","v":7303,"vw":95.173606},{"c":95.16,"h":95.485,"l":95.16,"n":51,"o":95.47,"t":"2026-10-22T18:25:00Z","v":1740,"vw":95.3805},{"c":94.97,"h":95.16,"l":94.97,"n":79,"o":95.14,"t":"2026-10-22T18:30:00Z","v":2392,"vw":95.092433},{"c":94.96,"h":94.96,"l":94.9,"n":22,"o":94.9,"t":"2026-10-22T18:35:00Z","v":511,"vw":94.92},{"c":94.9,"h":94.9,"l":94.8,"n":75,"o":94.9,"t":"2026-10-22T18:40:00Z","v":1758,"vw":94.855},{"c":95.01,"h":95.01,"l":94.9,"n":118,"o":94.9,"t":"2026-10-22T18:45:00Z","v":4426,"vw":94.93031},{"c":95.05,"h":95.24,"l":95.05,"n":69,"o":95.215,"t":"2026-10-22T18:50:00Z","v":2280,"vw":95.193954},{"c":95.36,"h":95.36,"l":95.32,"n":36,"o":95.32,"t":"2026-10-22T18:55:00Z","v":758,"vw":95.34},{"c":95.38,"h":95.38,"l":95.38,"n":10,"o":95.38,"t":"2026-10-22T19:00:00Z","v":252,"vw":95.38},{"c":95.37,"h":95.595,"l":95.22,"n":129,"o":95.35,"t":"2026-10-22T19:05:00Z","v":6441,"vw":95.377369},{"c":95.61,"h":95.64,"l":95.56,"n":42,"o":95.56,"t":"2026-10-22T19:10:00Z","v":1170,"vw":95.58},{"c":95.675,"h":95.675,"l":95.675,"n":22,"o":95.675,"t":"2026-10-22T19:15:00Z","v":401,"vw":95.675},{"c":95.43,"h":95.6,"l":95.43,"n":30,"o":95.6,"t":"2026-10-22T19:20:00Z","v":742,"vw":95.543333},{"c":95.53,"h":95.6,"l":95.38,"n":86,"o":95.53,"t":"2026-10-22T19:25:00Z","v":3701,"vw":95.483618},{"c":95.24,"h":95.56,"l":95.24,"n":151,"o":95.43,"t":"2026-10-22T19:30:00Z","v":5083,"vw":95.415581},{"c":95.26,"h":95.28,"l":95.16,"n":128,"o":95.24,"t":"2026-10-22T19:35:00Z","v":3857,"vw":95.217455},{"c":95.46,"h":95.46,"l":95.02,"n":178,"o":95.12,"t":"2026-10-22T19:40:00Z","v":4620,"vw":95.172711},{"c":95.34,"h":95.585,"l":95.31,"n":200,"o":95.44,"t":"2026-10-22T19:45:00Z","v":6828,"vw":95.446597},{"c":95.22,"h":95.36,"l":95.01,"n":237,"o":95.29,"t":"2026-10-22T19:50:00Z","v":7884,"vw":95.170493},{"c":95.34,"h":95.34,"l":95.09,"n":685,"o":95.185,"t":"2026-10-22T19:55:00Z","v":26447,"vw":95.226157},{"c":95.31,"h":95.31,"l":95.31,"n":30,"o":95.31,"t":"2026-10-22T20:00:00Z","v":42947,"vw":95.31}],"history":[{"c":54.88,"h":55.74,"l":54.565,"n":4234,"o":55.74,"t":"2024-10-21T04:00:00Z","v":197856,"vw":54.977535},{"c":53.27,"h":54.8,"l":53.25,"n":4677,"o":54.71,"t":"2024-10-22T04:00:00Z","v":242999,"vw":53.681554},{"c":50.06,"h":52.8799,"l":50.06,"n":8931,"o":52.62,"t":"2024-10-23T04:00:00Z","v":590038,"vw":50.639972},{"c":49.66,"h":50.565,"l":49.54,"n":7374,"o":50.17,"t":"2024-10-24T04:00:00Z","v":431258,"vw":49.735668},{"c":50.02,"h":50.77,"l":49.56,"n":6956,"o":49.83,"t":"2024-10-25T04:00:00Z","v":285598,"vw":49.993},{"c":49.45,"h":50.0038,"l":48.575,"n":7554,"o":49.28,"t":"2024-10-28T04:00:00Z","v":343763,"vw":49.413916},{"c":48.68,"h":49.49,"l":48.31,"n":6991,"o":49.48,"t":"2024-10-29T04:00:00Z","v":336398,"vw":48.669486},{"c":47.85,"h":48.5373,"l":47.67,"n":7586,"o":48.5,"t":"2024-10-30T04:00:00Z","v":367809,"vw":47.971804},{"c":47.68,"h":48.93,"l":47.18,"n":9492,"o":47.44,"t":"2024-10-31T04:00:00Z","v":454612,"vw":47.809226},{"c":46.68,"h":48.07,"l":46.33,"n":10894,"o":48,"t":"2024-11-01T04:00:00Z","v":949088,"vw":46.763606},{"c":46.58,"h":46.872,"l":45.92,"n":7986,"o":46.37,"t":"2024-11-04T05:00:00Z","v":378380,"vw":46.508479},{"c":45.83,"h":46.84,"l":45.44,"n":7994,"o":46.84,"t":"2024-11-05T05:00:00Z","v":451620,"vw":45.825607},{"c":46.7,"h":46.9,"l":44.79,"n":12077,"o":45.68,"t":"2024-11-06T05:00:00Z","v":572599,"vw":46.294204},{"c":46.76,"h":47.99,"l":46.61,"n":6125,"o":47.15,"t":"2024-11-07T05:00:00Z","v":254375,"vw":46.988333},{"c":45.49,"h":46.63,"l":45.045,"n":8562,"o":46.52,"t":"2024-11-08T05:00:00Z","v":347350,"vw":45.51197},{"c":45.09,"h":45.5266,"l":44.6344,"n":7502,"o":45.27,"t":"2024-11-11T05:00:00Z","v":344981,"vw":45.107922},{"c":44.15,"h":44.69,"l":43.63,"n":7902,"o":44.63,"t":"2024-11-12T05:00:00Z","v":359754,"vw":44.074605},{"c":44.06,"h":44.855,"l":43.49,"n":7462,"o":43.59,"t":"2024-11-13T05:00:00Z","v":447628,"vw":44.219769},{"c":44.82,"h":45.12,"l":44.49,"n":6321,"o":44.5,"t":"2024-11-14T05:00:00Z","v":334947,"vw":44.651841},{"c":43.21,"h":45.1919,"l":43.1695,"n":5563,"o":45,"t":"2024-11-15T05:00:00Z","v":286316,"vw":43.586488},{"c":43.24,"h":43.8533,"l":43.15,"n":7891,"o":43.31,"t":"2024-11-18T05:00:00Z","v":354772,"vw":43.363552},{"c":43.14,"h":43.485,"l":42.89,"n":5579,"o":43.07,"t":"2024-11-19T05:00:00Z","v":261210,"vw":43.153297},{"c":42.73,"h":43.5,"l":42.52,"n":5054,"o":43.33,"t":"2024-11-20T05:00:00Z","v":245394,"vw":42.773431},{"c":41.86,"h":42.73,"l":41.36,"n":8819,"o":42.49,"t":"2024-11-21T05:00:00Z","v":506172,"vw":41.792283},{"c":41.73,"h":42.27,"l":41.45,"n":6025,"o":41.7,"t":"2024-11-22T05:00:00Z","v":241957,"vw":41.719386},{"c":41.52,"h":41.89,"l":40.705,"n":6907,"o":41.43,"t":"2024-11-25T05:00:00Z","v":372352,"vw":41.413201},{"c":41.09,"h":42.06,"l":40.89,"n":7694,"o":41.39,"t":"2024-11-26T05:00:00Z","v":357853,"vw":41.210534},{"c":40.9,"h":41.69,"l":40.55,"n":6467,"o":40.94,"t":"2024-11-27T05:00:00Z","v":352850,"vw":41.080369},{"c":40.25,"h":41,"l":39.84,"n":3269,"o":40.56,"t":"2024-11-29T05:00:00Z","v":171719,"vw":40.218727},{"c":39.88,"h":40.135,"l":39.22,"n":8941,"o":40.05,"t":"2024-12-02T05:00:00Z","v":456798,"vw":39.811542},{"c":41.65,"h":41.78,"l":39.7,"n":7912,"o":40.06,"t":"2024-12-03T05:00:00Z","v":445555,"vw":41.289925},{"c":40.44,"h":41.54,"l":40.36,"n":7312,"o":41.54,"t":"2024-12-04T05:00:00Z","v":411162,"vw":40.688235},{"c":39.81,"h":41.14,"l":39.61,"n":6655,"o":40.78,"t":"2024-12-05T05:00:00Z","v":391639,"vw":39.967835},{"c":38.77,"h":40.12,"l":38.48,"n":8315,"o":40,"t":"2024-12-06T05:00:00Z","v":382899,"vw":38.803648},{"c":39.2,"h":39.9988,"l":38.81,"n":6857,"o":39.55,"t":"2024-12-09T05:00:00Z","v":302206,"vw":39.373743},{"c":39.25,"h":39.92,"l":39.02,"n":7281,"o":39.2,"t":"2024-12-10T05:00:00Z","v":387725,"vw":39.427657},{"c":38.48,"h":39.58,"l":38.33,"n":7204,"o":39.4,"t":"2024-12-11T05:00:00Z","v":281444,"vw":38.596608},{"c":38.12,"h":38.25,"l":37.58,"n":6201,"o":38.15,"t":"2024-12-12T05:00:00Z","v":298946,"vw":38.020522},{"c":38.06,"h":38.31,"l":37.35,"n":8397,"o":38.07,"t":"2024-12-13T05:00:00Z","v":469310,"vw":37.839758},{"c":37.18,"h":37.67,"l":36.9,"n":6310,"o":37.52,"t":"2024-12-16T05:00:00Z","v":371156,"vw":37.175971},{"c":37.84,"h":38.08,"l":36.04,"n":9190,"o":36.8,"t":"2024-12-17T05:00:00Z","v":689522,"vw":37.13982},{"c":38.15,"h":39.03,"l":36.67,"n":8134,"o":38.18,"t":"2024-12-18T05:00:00Z","v":514085,"vw":38.290824},{"c":37.21,"h":38.5747,"l":37.17,"n":4810,"o":38.4,"t":"2024-12-19T05:00:00Z","v":276122,"vw":37.475184},{"c":37.51,"h":38.07,"l":36.81,"n":7832,"o":37.01,"t":"2024-12-20T05:00:00Z","v":564670,"vw":37.555663},{"c":39.09,"h":39.13,"l":37.2701,"n":5780,"o":37.33,"t":"2024-12-23T05:00:00Z","v":320993,"vw":38.772637},{"c":39.75,"h":39.9928,"l":38.76,"n":4275,"o":39.15,"t":"2024-12-24T05:00:00Z","v":291624,"vw":39.659215},{"c":39.13,"h":39.7,"l":38.94,"n":5732,"o":39.59,"t":"2024-12-26T05:00:00Z","v":231360,"vw":39.197599},{"c":38.92,"h":39.24,"l":38.62,"n":6430,"o":39.07,"t":"2024-12-27T05:00:00Z","v":294985,"vw":38.847989},{"c":38.86,"h":39.44,"l":38.48,"n":8093,"o":38.95,"t":"2024-12-30T05:00:00Z","v":601862,"vw":38.869658},{"c":39.79,"h":40.18,"l":38.84,"n":5575,"o":38.84,"t":"2024-12-31T05:00:00Z","v":319045,"vw":39.642817},{"c":41.25,"h":41.47,"l":40.12,"n":8646,"o":40.37,"t":"2025-01-02T05:00:00Z","v":584117,"vw":41.016099},{"c":39.92,"h":41.39,"l":39.7,"n":9496,"o":41.25,"t":"2025-01-03T05:00:00Z","v":486749,"vw":40.230244},{"c":39.91,"h":41.43,"l":39.7,"n":6261,"o":40.36,"t":"2025-01-06T05:00:00Z","v":330701,"vw":40.325705},{"c":42.67,"h":42.89,"l":41.1,"n":10053,"o":41.1,"t":"2025-01-07T05:00:00Z","v":535820,"vw":42.321238},{"c":42.11,"h":42.375,"l":41,"n":7225,"o":41.88,"t":"2025-01-08T05:00:00Z","v":421472,"vw":41.991386},{"c":45.36,"h":46.05,"l":44.39,"n":12080,"o":44.4,"t":"2025-01-10T05:00:00Z","v":792654,"vw":45.340632},{"c":47.16,"h":48.37,"l":46.27,"n":15461,"o":47.72,"t":"2025-01-13T05:00:00Z","v":1053119,"vw":47.07556},{"c":47.16,"h":47.29,"l":45.58,"n":11961,"o":46.2,"t":"2025-01-14T05:00:00Z","v":799075,"vw":46.45933},{"c":47.31,"h":47.69,"l":46.42,"n":9549,"o":47.25,"t":"2025-01-15T05:00:00Z","v":617746,"vw":47.145716},{"c":44.58,"h":46.8999,"l":44.39,"n":10569,"o":46.8,"t":"2025-01-16T05:00:00Z","v":853718,"vw":45.52421},{"c":43.6,"h":44.29,"l":42.52,"n":8783,"o":43.47,"t":"2025-01-17T05:00:00Z","v":485119,"vw":43.61558},{"c":41.15,"h":43.32,"l":41,"n":10936,"o":43.32,"t":"2025-01-21T05:00:00Z","v":748965,"vw":41.641053},{"c":40.92,"h":41.5899,"l":40.27,"n":9279,"o":41,"t":"2025-01-22T05:00:00Z","v":461711,"vw":41.0182},{"c":41.08,"h":41.46,"l":40.6,"n":6968,"o":41.05,"t":"2025-01-23T05:00:00Z","v":369978,"vw":40.911672},{"c":40.04,"h":40.99,"l":39.47,"n":6093,"o":40.99,"t":"2025-01-24T05:00:00Z","v":372148,"vw":39.976782},{"c":39.5,"h":40.65,"l":39.28,"n":8145,"o":40,"t":"2025-01-27T05:00:00Z","v":468503,"vw":39.789486},{"c":39.74,"h":40.52,"l":39.23,"n":6969,"o":39.99,"t":"2025-01-28T05:00:00Z","v":369199,"vw":39.709627},{"c":41.02,"h":41.07,"l":39.791,"n":6462,"o":39.95,"t":"2025-01-29T05:00:00Z","v":380104,"vw":40.676762},{"c":42.39,"h":42.87,"l":41.6,"n":8271,"o":42,"t":"2025-01-30T05:00:00Z","v":433485,"vw":42.3196},{"c":41.92,"h":42.82,"l":41.5,"n":7695,"o":42.39,"t":"2025-01-31T05:00:00Z","v":361429,"vw":42.075887},{"c":42.05,"h":42.92,"l":41.35,"n":9936,"o":41.86,"t":"2025-02-03T05:00:00Z","v":506947,"vw":42.181867},{"c":44.1,"h":44.84,"l":41.335,"n":12124,"o":41.94,"t":"2025-02-04T05:00:00Z","v":675510,"vw":44.165135},{"c":43.7,"h":44.09,"l":43.05,"n":8990,"o":43.5,"t":"2025-02-05T05:00:00Z","v":434376,"vw":43.763314},{"c":42.36,"h":43.93,"l":42.1401,"n":8194,"o":43.85,"t":"2025-02-06T05:00:00Z","v":371460,"vw":42.698117},{"c":41.7,"h":42.85,"l":41.6,"n":6932,"o":42.43,"t":"2025-02-07T05:00:00Z","v":278816,"vw":42.040718},{"c":42.17,"h":42.57,"l":41.46,"n":8188,"o":42,"t":"2025-02-10T05:00:00Z","v":361163,"vw":42.056207},{"c":42.25,"h":42.6395,"l":41.86,"n":7247,"o":42.17,"t":"2025-02-11T05:00:00Z","v":314514,"vw":42.240062},{"c":42,"h":43.6,"l":42,"n":7869,"o":42,"t":"2025-02-12T05:00:00Z","v":417037,"vw":42.604368},{"c":40.85,"h":42.55,"l":40.76,"n":8705,"o":42.25,"t":"2025-02-13T05:00:00Z","v":461244,"vw":41.202549},{"c":40.43,"h":41.85,"l":39.61,"n":7182,"o":41.73,"t":"2025-02-14T05:00:00Z","v":382768,"vw":40.45307},{"c":40.91,"h":41.32,"l":40.08,"n":6924,"o":40.42,"t":"2025-02-18T05:00:00Z","v":332711,"vw":40.923126},{"c":40.65,"h":41.26,"l":39.85,"n":9530,"o":40.73,"t":"2025-02-19T05:00:00Z","v":502264,"vw":40.525454},{"c":40.3,"h":40.71,"l":36.25,"n":16767,"o":39.26,"t":"2025-02-20T05:00:00Z","v":933742,"vw":39.78735},{"c":40.12,"h":41.08,"l":39.63,"n":12520,"o":41.01,"t":"2025-02-21T05:00:00Z","v":601875,"vw":40.281093},{"c":41.27,"h":41.31,"l":39.47,"n":10038,"o":40,"t":"2025-02-24T05:00:00Z","v":582830,"vw":40.756501},{"c":40.1,"h":41.47,"l":40.09,"n":9180,"o":41.3,"t":"2025-02-25T05:00:00Z","v":432000,"vw":40.550989},{"c":39.83,"h":40.66,"l":39.54,"n":8025,"o":40.2,"t":"2025-02-26T05:00:00Z","v":351607,"vw":39.913938},{"c":37.82,"h":39.9,"l":37.53,"n":8409,"o":39.65,"t":"2025-02-27T05:00:00Z","v":391391,"vw":38.148025},{"c":37.74,"h":38.67,"l":37.59,"n":8193,"o":37.69,"t":"2025-02-28T05:00:00Z","v":354370,"vw":37.862449},{"c":37.6,"h":38.53,"l":36.665,"n":11508,"o":38,"t":"2025-03-03T05:00:00Z","v":650910,"vw":37.578935},{"c":38.89,"h":39.44,"l":36.58,"n":11972,"o":37.16,"t":"2025-03-04T05:00:00Z","v":675804,"vw":38.651853},{"c":37.05,"h":39.31,"l":36.98,"n":8093,"o":38.95,"t":"2025-03-05T05:00:00Z","v":399983,"vw":37.3051},{"c":38.32,"h":38.39,"l":37.42,"n":9478,"o":37.52,"t":"2025-03-06T05:00:00Z","v":441332,"vw":38.023551},{"c":38.32,"h":39.37,"l":38.25,"n":6487,"o":38.25,"t":"2025-03-07T05:00:00Z","v":254255,"vw":38.702203},{"c":36.65,"h":38.075,"l":36.24,"n":7544,"o":37.84,"t":"2025-03-10T04:00:00Z","v":371711,"vw":36.886028},{"c":35.92,"h":37.46,"l":35.23,"n":8762,"o":37.15,"t":"2025-03-11T04:00:00Z","v":394110,"vw":35.9309},{"c":36.33,"h":36.67,"l":35.46,"n":6600,"o":35.87,"t":"2025-03-12T04:00:00Z","v":264138,"vw":36.250171},{"c":36.75,"h":37.384,"l":36.3,"n":7866,"o":36.53,"t":"2025-03-13T04:00:00Z","v":338610,"vw":36.741813},{"c":37.95,"h":38,"l":36.37,"n":5778,"o":36.6,"t":"2025-03-14T04:00:00Z","v":298807,"vw":37.450633},{"c":38.93,"h":39.72,"l":38.28,"n":9272,"o":38.28,"t":"2025-03-17T04:00:00Z","v":360090,"vw":39.0057},{"c":38.62,"h":39.27,"l":38.4,"n":5549,"o":39.27,"t":"2025-03-18T04:00:00Z","v":268121,"vw":38.717471},{"c":39.52,"h":39.88,"l":38.94,"n":7331,"o":38.94,"t":"2025-03-19T04:00:00Z","v":253288,"vw":39.468723},{"c":39.96,"h":40.1133,"l":38.53,"n":8401,"o":39.08,"t":"2025-03-20T04:00:00Z","v":373170,"vw":39.873438},{"c":38.47,"h":39.531,"l":38.4525,"n":8772,"o":39.47,"t":"2025-03-21T04:00:00Z","v":852535,"vw":38.623901},{"c":38.98,"h":39.31,"l":38.5,"n":7023,"o":38.5,"t":"2025-03-24T04:00:00Z","v":282659,"vw":38.961806},{"c":38.28,"h":39.345,"l":38.09,"n":5996,"o":39,"t":"2025-03-25T04:00:00Z","v":244407,"vw":38.436759},{"c":38.81,"h":38.84,"l":38.2,"n":5403,"o":38.47,"t":"2025-03-26T04:00:00Z","v":202058,"vw":38.665234},{"c":38.17,"h":39.01,"l":37.465,"n":6598,"o":38.52,"t":"2025-03-27T04:00:00Z","v":273399,"vw":38.227663},{"c":38.68,"h":38.87,"l":37.93,"n":6064,"o":38.1,"t":"2025-03-28T04:00:00Z","v":255630,"vw":38.507687},{"c":38.27,"h":39.81,"l":37.44,"n":9344,"o":37.84,"t":"2025-03-31T04:00:00Z","v":571641,"vw":38.628654},{"c":38.45,"h":39.1,"l":38.11,"n":8062,"o":38.45,"t":"2025-04-01T04:00:00Z","v":259888,"vw":38.658136},{"c":38.19,"h":38.38,"l":37.66,"n":6310,"o":38.18,"t":"2025-04-02T04:00:00Z","v":234504,"vw":38.039925},{"c":36.64,"h":38.3,"l":36.45,"n":16710,"o":37.02,"t":"2025-04-03T04:00:00Z","v":951230,"vw":37.419507},{"c":34.47,"h":34.99,"l":33.3502,"n":19842,"o":34.24,"t":"2025-04-04T04:00:00Z","v":1165409,"vw":34.248802},{"c":37.55,"h":38.03,"l":33.99,"n":17362,"o":34.44,"t":"2025-04-07T04:00:00Z","v":858864,"vw":37.149768},{"c":34.48,"h":38.33,"l":34.03,"n":14683,"o":37.62,"t":"2025-04-08T04:00:00Z","v":720512,"vw":34.957751},{"c":36.23,"h":37.26,"l":33.8507,"n":13487,"o":34.64,"t":"2025-04-09T04:00:00Z","v":607608,"vw":35.987942},{"c":35.77,"h":36.05,"l":34.67,"n":12341,"o":35.29,"t":"2025-04-10T04:00:00Z","v":659393,"vw":35.435242},{"c":39.27,"h":39.36,"l":36.4604,"n":12681,"o":36.96,"t":"2025-04-11T04:00:00Z","v":656956,"vw":38.825894},{"c":38.56,"h":39.31,"l":38.04,"n":10500,"o":39.3,"t":"2025-04-14T04:00:00Z","v":489122,"vw":38.788094},{"c":37.39,"h":38.7,"l":37.255,"n":9588,"o":38.68,"t":"2025-04-15T04:00:00Z","v":413150,"vw":37.570111},{"c":38.31,"h":38.46,"l":37.14,"n":6882,"o":37.55,"t":"2025-04-16T04:00:00Z","v":367553,"vw":38.095982},{"c":39.84,"h":39.97,"l":38.41,"n":8382,"o":38.64,"t":"2025-04-17T04:00:00Z","v":359155,"vw":39.543788},{"c":39.03,"h":39.68,"l":38.5,"n":8018,"o":39.68,"t":"2025-04-21T04:00:00Z","v":409494,"vw":38.924684},{"c":38.05,"h":39.524,"l":38,"n":8591,"o":39.14,"t":"2025-04-22T04:00:00Z","v":443492,"vw":38.418513},{"c":39.39,"h":39.85,"l":38.005,"n":11011,"o":38.67,"t":"2025-04-23T04:00:00Z","v":534473,"vw":39.378642},{"c":40.74,"h":40.78,"l":39.335,"n":11531,"o":39.82,"t":"2025-04-24T04:00:00Z","v":762488,"vw":40.242117},{"c":42.31,"h":42.65,"l":40.34,"n":14580,"o":40.79,"t":"2025-04-25T04:00:00Z","v":714086,"vw":42.137537},{"c":42.24,"h":43.79,"l":41.51,"n":14609,"o":42.32,"t":"2025-04-28T04:00:00Z","v":816439,"vw":42.237735},{"c":42.89,"h":43.01,"l":42,"n":8647,"o":42.25,"t":"2025-04-29T04:00:00Z","v":384787,"vw":42.703281},{"c":42.57,"h":43.1,"l":41.67,"n":10991,"o":42.26,"t":"2025-04-30T04:00:00Z","v":545140,"vw":42.591949},{"c":43.27,"h":43.48,"l":42.14,"n":10947,"o":42.62,"t":"2025-05-01T04:00:00Z","v":502201,"vw":43.014769},{"c":44.09,"h":44.32,"l":43.01,"n":11681,"o":43.72,"t":"2025-05-02T04:00:00Z","v":445002,"vw":43.837072},{"c":46.17,"h":46.79,"l":44.84,"n":14556,"o":45,"t":"2025-05-05T04:00:00Z","v":800579,"vw":46.102204},{"c":46.12,"h":47.31,"l":45.75,"n":16092,"o":46.38,"t":"2025-05-06T04:00:00Z","v":927946,"vw":46.479594},{"c":46.18,"h":46.755,"l":45.42,"n":12126,"o":45.79,"t":"2025-05-07T04:00:00Z","v":735954,"vw":46.110664},{"c":43.92,"h":46.22,"l":43.135,"n":19236,"o":46,"t":"2025-05-08T04:00:00Z","v":1224762,"vw":44.22907},{"c":45.3,"h":45.48,"l":43.93,"n":9143,"o":44.69,"t":"2025-05-09T04:00:00Z","v":518002,"vw":44.924687},{"c":45.34,"h":46.48,"l":44.99,"n":14300,"o":46.15,"t":"2025-05-12T04:00:00Z","v":790857,"vw":45.34418},{"c":45.66,"h":45.72,"l":44.505,"n":12165,"o":45.2,"t":"2025-05-13T04:00:00Z","v":612301,"vw":45.392911},{"c":45.59,"h":46.23,"l":45.16,"n":13692,"o":46,"t":"2025-05-14T04:00:00Z","v":731468,"vw":45.69349},{"c":45.89,"h":46.295,"l":44.55,"n":11601,"o":44.78,"t":"2025-05-15T04:00:00Z","v":536963,"vw":45.83463},{"c":46.83,"h":47.06,"l":45.65,"n":10456,"o":46.46,"t":"2025-05-16T04:00:00Z","v":613381,"vw":46.672007},{"c":45.48,"h":45.62,"l":44.92,"n":7880,"o":45.62,"t":"2025-05-19T04:00:00Z","v":323134,"vw":45.387841},{"c":45.25,"h":45.66,"l":44.89,"n":8883,"o":45.36,"t":"2025-05-20T04:00:00Z","v":407888,"vw":45.236456},{"c":45.09,"h":45.39,"l":44.56,"n":10578,"o":45,"t":"2025-05-21T04:00:00Z","v":483293,"vw":45.06622},{"c":43.3,"h":44.77,"l":43.2,"n":9570,"o":44.73,"t":"2025-05-22T04:00:00Z","v":404722,"vw":43.509179},{"c":44.53,"h":44.569,"l":43.2,"n":6262,"o":43.2,"t":"2025-05-23T04:00:00Z","v":278725,"vw":44.129109},{"c":44.93,"h":45.61,"l":44.55,"n":7814,"o":45,"t":"2025-05-27T04:00:00Z","v":305640,"vw":45.007228},{"c":43.4,"h":44.76,"l":43.315,"n":6559,"o":44.55,"t":"2025-05-28T04:00:00Z","v":340406,"vw":43.547514},{"c":43.75,"h":44.12,"l":43.06,"n":7795,"o":43.58,"t":"2025-05-29T04:00:00Z","v":326718,"vw":43.638042},{"c":44.19,"h":44.78,"l":43.6,"n":9600,"o":44.08,"t":"2025-05-30T04:00:00Z","v":620805,"vw":44.187896},{"c":44.76,"h":45.1,"l":43.97,"n":7388,"o":44.34,"t":"2025-06-02T04:00:00Z","v":387619,"vw":44.804013},{"c":44.24,"h":44.58,"l":42.08,"n":10546,"o":44.01,"t":"2025-06-03T04:00:00Z","v":582967,"vw":43.919716},{"c":45.45,"h":45.6,"l":44.36,"n":8146,"o":44.36,"t":"2025-06-04T04:00:00Z","v":483883,"vw":45.228008},{"c":45.31,"h":45.9,"l":44.68,"n":7096,"o":45.78,"t":"2025-06-05T04:00:00Z","v":307565,"vw":45.271675},{"c":44.48,"h":45.83,"l":43.94,"n":6853,"o":45.45,"t":"2025-06-06T04:00:00Z","v":405002,"vw":44.577022},{"c":43.89,"h":44.83,"l":43.68,"n":8308,"o":44.45,"t":"2025-06-09T04:00:00Z","v":355938,"vw":44.184723},{"c":43.67,"h":44.31,"l":43.4506,"n":7077,"o":44.31,"t":"2025-06-10T04:00:00Z","v":246366,"vw":43.68213},{"c":44.92,"h":45.25,"l":43.51,"n":7523,"o":43.85,"t":"2025-06-11T04:00:00Z","v":501570,"vw":44.635763},{"c":45.86,"h":46.2,"l":44.83,"n":8037,"o":45.37,"t":"2025-06-12T04:00:00Z","v":380675,"vw":45.782387},{"c":47.59,"h":47.72,"l":45.5107,"n":14789,"o":47,"t":"2025-06-13T04:00:00Z","v":819174,"vw":46.851466},{"c":45.89,"h":47.67,"l":45.09,"n":12304,"o":47,"t":"2025-06-16T04:00:00Z","v":567049,"vw":45.93928},{"c":47.22,"h":47.99,"l":46.5,"n":13345,"o":46.5,"t":"2025-06-17T04:00:00Z","v":755259,"vw":47.226108},{"c":46.67,"h":47.65,"l":46.08,"n":12766,"o":47.21,"t":"2025-06-18T04:00:00Z","v":801142,"vw":46.609445},{"c":45.42,"h":46.74,"l":45.11,"n":12984,"o":46.73,"t":"2025-06-20T04:00:00Z","v":909396,"vw":45.608392},{"c":44.24,"h":46.66,"l":44.04,"n":14908,"o":46.12,"t":"2025-06-23T04:00:00Z","v":978547,"vw":44.991027},{"c":43.37,"h":43.94,"l":42.245,"n":12191,"o":43.41,"t":"2025-06-24T04:00:00Z","v":668343,"vw":43.470871},{"c":44.04,"h":44.42,"l":43.0014,"n":8070,"o":43.33,"t":"2025-06-25T04:00:00Z","v":407315,"vw":43.980708},{"c":43.49,"h":44.07,"l":43.4,"n":8901,"o":43.87,"t":"2025-06-26T04:00:00Z","v":539648,"vw":43.649708},{"c":42.31,"h":43.93,"l":41.86,"n":9120,"o":43.34,"t":"2025-06-27T04:00:00Z","v":588382,"vw":42.54553},{"c":41.72,"h":42.06,"l":41.0501,"n":11916,"o":41.89,"t":"2025-06-30T04:00:00Z","v":1132421,"vw":41.643743},{"c":41.88,"h":42.49,"l":41.37,"n":8251,"o":41.99,"t":"2025-07-01T04:00:00Z","v":616141,"vw":42.046087},{"c":43.29,"h":43.4225,"l":42,"n":6547,"o":42.37,"t":"2025-07-02T04:00:00Z","v":385426,"vw":43.15723},{"c":44.25,"h":44.42,"l":43.1,"n":5725,"o":43.51,"t":"2025-07-03T04:00:00Z","v":435443,"vw":44.065098},{"c":44.92,"h":45.72,"l":44.1,"n":9428,"o":44.1,"t":"2025-07-07T04:00:00Z","v":400984,"vw":44.894339},{"c":44,"h":45.05,"l":43.75,"n":7001,"o":44.96,"t":"2025-07-08T04:00:00Z","v":303615,"vw":44.230224},{"c":42.92,"h":43.65,"l":42.42,"n":6887,"o":43.65,"t":"2025-07-09T04:00:00Z","v":350719,"vw":42.850637},{"c":44.53,"h":44.792,"l":43.04,"n":7071,"o":43.04,"t":"2025-07-10T04:00:00Z","v":339128,"vw":44.360667},{"c":44.08,"h":44.62,"l":43.185,"n":7616,"o":44,"t":"2025-07-11T04:00:00Z","v":381922,"vw":43.877443},{"c":43.95,"h":44.33,"l":43.29,"n":7975,"o":43.83,"t":"2025-07-14T04:00:00Z","v":391557,"vw":43.926072},{"c":43.43,"h":44.1,"l":43.319,"n":6521,"o":43.82,"t":"2025-07-15T04:00:00Z","v":321597,"vw":43.566054},{"c":43.72,"h":44.03,"l":43.06,"n":7343,"o":43.32,"t":"2025-07-16T04:00:00Z","v":421960,"vw":43.55618},{"c":44.86,"h":45.15,"l":43.46,"n":8311,"o":43.49,"t":"2025-07-17T04:00:00Z","v":403881,"vw":44.635359},{"c":44.06,"h":45.47,"l":43.911,"n":6912,"o":44.93,"t":"2025-07-18T04:00:00Z","v":286107,"vw":44.204079},{"c":43.43,"h":44.2,"l":43.3701,"n":5490,"o":44.2,"t":"2025-07-21T04:00:00Z","v":211397,"vw":43.544651},{"c":43.54,"h":44.07,"l":43.41,"n":6990,"o":43.73,"t":"2025-07-22T04:00:00Z","v":193095,"vw":43.61016},{"c":45.23,"h":45.5,"l":43.925,"n":6732,"o":44.19,"t":"2025-07-23T04:00:00Z","v":333392,"vw":45.162358},{"c":44.87,"h":45.342,"l":44.6,"n":8117,"o":44.69,"t":"2025-07-24T04:00:00Z","v":364041,"vw":44.875031},{"c":44.17,"h":45.07,"l":44.03,"n":5694,"o":44.46,"t":"2025-07-25T04:00:00Z","v":202328,"vw":44.307188},{"c":44.68,"h":44.78,"l":43.99,"n":6986,"o":44.4,"t":"2025-07-28T04:00:00Z","v":412869,"vw":44.401688},{"c":45.22,"h":45.57,"l":43.93,"n":7115,"o":44.53,"t":"2025-07-29T04:00:00Z","v":347205,"vw":44.775988},{"c":44.99,"h":46.295,"l":44.355,"n":10963,"o":45.44,"t":"2025-07-30T04:00:00Z","v":532450,"vw":45.117546},{"c":42.35,"h":44.2,"l":42.15,"n":15859,"o":42.56,"t":"2025-07-31T04:00:00Z","v":976453,"vw":42.701357},{"c":42.6,"h":43.59,"l":41.77,"n":16563,"o":43.59,"t":"2025-08-01T04:00:00Z","v":863673,"vw":42.650936},{"c":45.14,"h":45.2,"l":42.95,"n":12062,"o":42.95,"t":"2025-08-04T04:00:00Z","v":697681,"vw":44.58776},{"c":46.18,"h":46.565,"l":45,"n":14623,"o":45.16,"t":"2025-08-05T04:00:00Z","v":688150,"vw":46.026509},{"c":45.44,"h":46.58,"l":45.43,"n":11122,"o":46.18,"t":"2025-08-06T04:00:00Z","v":667406,"vw":45.986529},{"c":45.43,"h":46.11,"l":45.15,"n":9374,"o":45.5,"t":"2025-08-07T04:00:00Z","v":514223,"vw":45.553232},{"c":44.63,"h":47.05,"l":44.2206,"n":11225,"o":46.64,"t":"2025-08-08T04:00:00Z","v":630665,"vw":45.141937},{"c":43.29,"h":44.69,"l":42.88,"n":9593,"o":44.34,"t":"2025-08-11T04:00:00Z","v":450946,"vw":43.54971},{"c":44.22,"h":44.7,"l":43.57,"n":10856,"o":43.57,"t":"2025-08-12T04:00:00Z","v":972929,"vw":44.147706},{"c":44.87,"h":44.9,"l":43.705,"n":9961,"o":44.15,"t":"2025-08-13T04:00:00Z","v":887749,"vw":44.494405},{"c":44.06,"h":45.15,"l":43.63,"n":9319,"o":44.9,"t":"2025-08-14T04:00:00Z","v":683493,"vw":44.177869},{"c":44.35,"h":44.47,"l":43.65,"n":7634,"o":44.11,"t":"2025-08-15T04:00:00Z","v":572434,"vw":44.138077},{"c":45,"h":45.44,"l":44.05,"n":7392,"o":44.35,"t":"2025-08-18T04:00:00Z","v":456864,"vw":45.045417},{"c":43.6,"h":45.125,"l":43.54,"n":6671,"o":45.07,"t":"2025-08-19T04:00:00Z","v":274800,"vw":43.907637},{"c":44.6,"h":45.44,"l":44.28,"n":7436,"o":44.28,"t":"2025-08-20T04:00:00Z","v":463976,"vw":44.671569},{"c":47.84,"h":47.93,"l":44.63,"n":12865,"o":44.66,"t":"2025-08-21T04:00:00Z","v":933444,"vw":46.849505},{"c":48.11,"h":48.67,"l":47.5,"n":9494,"o":47.77,"t":"2025-08-22T04:00:00Z","v":528461,"vw":48.103683},{"c":47.63,"h":48,"l":47.21,"n":7414,"o":47.84,"t":"2025-08-25T04:00:00Z","v":478905,"vw":47.569915},{"c":47.45,"h":47.88,"l":47.07,"n":6450,"o":47.17,"t":"2025-08-26T04:00:00Z","v":347439,"vw":47.442272},{"c":48.18,"h":48.79,"l":47.15,"n":7443,"o":47.36,"t":"2025-08-27T04:00:00Z","v":667733,"vw":48.256373},{"c":48.67,"h":48.905,"l":47.73,"n":7690,"o":48.21,"t":"2025-08-28T04:00:00Z","v":601094,"vw":48.392739},{"c":49.17,"h":49.3,"l":48.0132,"n":10351,"o":48.87,"t":"2025-08-29T04:00:00Z","v":810444,"vw":48.889578},{"c":49.2,"h":50.05,"l":48.7511,"n":11186,"o":49,"t":"2025-09-02T04:00:00Z","v":569983,"vw":49.46027},{"c":50.68,"h":51.28,"l":49.35,"n":11115,"o":50.09,"t":"2025-09-03T04:00:00Z","v":809518,"vw":50.68787},{"c":50.74,"h":50.76,"l":49.155,"n":8258,"o":49.83,"t":"2025-09-04T04:00:00Z","v":512921,"vw":50.267251},{"c":52.08,"h":52.25,"l":50.83,"n":10683,"o":50.83,"t":"2025-09-05T04:00:00Z","v":543775,"vw":51.739646},{"c":53.2,"h":53.89,"l":52.6,"n":12869,"o":53.3,"t":"2025-09-08T04:00:00Z","v":760827,"vw":53.328673},{"c":52.2,"h":53,"l":51.8,"n":7552,"o":53,"t":"2025-09-09T04:00:00Z","v":340808,"vw":52.287257},{"c":51.85,"h":52.425,"l":51.45,"n":6713,"o":51.75,"t":"2025-09-10T04:00:00Z","v":267115,"vw":51.902862},{"c":51.97,"h":52.22,"l":50.95,"n":10150,"o":51.8,"t":"2025-09-11T04:00:00Z","v":562961,"vw":51.515224},{"c":52.1,"h":53.09,"l":51.96,"n":7369,"o":52.47,"t":"2025-09-12T04:00:00Z","v":413121,"vw":52.390732},{"c":55.96,"h":56.44,"l":53.16,"n":17394,"o":53.49,"t":"2025-09-15T04:00:00Z","v":1117247,"vw":55.513524},{"c":54.4,"h":55.21,"l":54.04,"n":13156,"o":55.11,"t":"2025-09-16T04:00:00Z","v":668204,"vw":54.372263},{"c":55.35,"h":55.68,"l":54.48,"n":13362,"o":54.68,"t":"2025-09-17T04:00:00Z","v":849641,"vw":55.180336},{"c":54.72,"h":54.925,"l":54.03,"n":9250,"o":54.9,"t":"2025-09-18T04:00:00Z","v":456376,"vw":54.659817},{"c":53.46,"h":54.46,"l":53.2,"n":8727,"o":54.12,"t":"2025-09-19T04:00:00Z","v":523139,"vw":53.609497},{"c":53.14,"h":53.82,"l":53.03,"n":9442,"o":53.62,"t":"2025-09-22T04:00:00Z","v":501973,"vw":53.309793},{"c":54.5,"h":55.18,"l":53.3108,"n":7784,"o":53.66,"t":"2025-09-23T04:00:00Z","v":414298,"vw":54.638411},{"c":53.7,"h":54.4017,"l":53.51,"n":6373,"o":54.01,"t":"2025-09-24T04:00:00Z","v":274116,"vw":53.848888},{"c":52.58,"h":54,"l":52.41,"n":7005,"o":54,"t":"2025-09-25T04:00:00Z","v":406685,"vw":52.770702},{"c":52.37,"h":52.81,"l":51.8574,"n":7921,"o":52.2,"t":"2025-09-26T04:00:00Z","v":454676,"vw":52.274224},{"c":51.26,"h":52.27,"l":50.35,"n":10187,"o":52.27,"t":"2025-09-29T04:00:00Z","v":600115,"vw":51.060272},{"c":50.55,"h":51.84,"l":50.4,"n":8704,"o":51.1,"t":"2025-09-30T04:00:00Z","v":382696,"vw":50.813801},{"c":51.04,"h":51.44,"l":50.345,"n":7676,"o":50.45,"t":"2025-10-01T04:00:00Z","v":296833,"vw":51.038038},{"c":50.14,"h":50.85,"l":49.48,"n":8925,"o":50.85,"t":"2025-10-02T04:00:00Z","v":394116,"vw":50.096495},{"c":51.45,"h":51.47,"l":50.14,"n":8341,"o":50.46,"t":"2025-10-03T04:00:00Z","v":380049,"vw":50.945361},{"c":50.55,"h":51.205,"l":50.365,"n":7751,"o":51.17,"t":"2025-10-06T04:00:00Z","v":360022,"vw":50.630586},{"c":49.07,"h":50.15,"l":48.21,"n":8023,"o":50.06,"t":"2025-10-07T04:00:00Z","v":384818,"vw":49.032446},{"c":49.24,"h":49.78,"l":48.585,"n":7861,"o":49.78,"t":"2025-10-08T04:00:00Z","v":513947,"vw":49.147241},{"c":50.42,"h":51.52,"l":49.6068,"n":12135,"o":50.16,"t":"2025-10-09T04:00:00Z","v":916069,"vw":50.897661},{"c":49.13,"h":50.905,"l":49.085,"n":8151,"o":50.31,"t":"2025-10-10T04:00:00Z","v":347931,"vw":49.44821},{"c":49.47,"h":50.31,"l":48.89,"n":10589,"o":49.6,"t":"2025-10-13T04:00:00Z","v":491804,"vw":49.489563},{"c":48.82,"h":49.005,"l":47.18,"n":10344,"o":48.42,"t":"2025-10-14T04:00:00Z","v":588954,"vw":48.593485},{"c":50.86,"h":50.9,"l":49.17,"n":9115,"o":49.6,"t":"2025-10-15T04:00:00Z","v":481472,"vw":50.459838},{"c":52.42,"h":53.46,"l":50.97,"n":12574,"o":51.06,"t":"2025-10-16T04:00:00Z","v":655517,"vw":52.408733},{"c":53.86,"h":54.24,"l":51.8282,"n":11431,"o":51.94,"t":"2025-10-17T04:00:00Z","v":571265,"vw":53.627807},{"c":55.47,"h":56.48,"l":54.66,"n":13845,"o":54.93,"t":"2025-10-20T04:00:00Z","v":772211,"vw":55.518932},{"c":53.79,"h":55.09,"l":53.57,"n":7795,"o":55,"t":"2025-10-21T04:00:00Z","v":387161,"vw":54.110673},{"c":56.59,"h":56.6,"l":53.2602,"n":12821,"o":53.66,"t":"2025-10-22T04:00:00Z","v":638065,"vw":55.570505},{"c":58.91,"h":59.2,"l":57.28,"n":13729,"o":57.45,"t":"2025-10-23T04:00:00Z","v":845115,"vw":58.510006},{"c":58.78,"h":59.96,"l":58.45,"n":12648,"o":58.54,"t":"2025-10-24T04:00:00Z","v":524811,"vw":58.932749},{"c":59.31,"h":59.43,"l":58.21,"n":8062,"o":59.18,"t":"2025-10-27T04:00:00Z","v":301722,"vw":58.987043},{"c":59.71,"h":60.59,"l":59.07,"n":10109,"o":59.59,"t":"2025-10-28T04:00:00Z","v":388294,"vw":59.684863},{"c":60.29,"h":61.17,"l":59.6034,"n":13727,"o":59.73,"t":"2025-10-29T04:00:00Z","v":600755,"vw":60.288268},{"c":58.84,"h":60.55,"l":57.68,"n":12654,"o":57.99,"t":"2025-10-30T04:00:00Z","v":514738,"vw":59.162293},{"c":61,"h":61.25,"l":58.6,"n":10148,"o":59.1,"t":"2025-10-31T04:00:00Z","v":472196,"vw":60.477412},{"c":60.61,"h":60.97,"l":59.76,"n":9755,"o":60.72,"t":"2025-11-03T05:00:00Z","v":427885,"vw":60.556214},{"c":59.54,"h":59.825,"l":58.6,"n":7966,"o":59.5,"t":"2025-11-04T05:00:00Z","v":249081,"vw":59.296638},{"c":61,"h":61.08,"l":59.39,"n":8332,"o":59.7,"t":"2025-11-05T05:00:00Z","v":311075,"vw":60.701747},{"c":61.1,"h":61.88,"l":59.835,"n":10494,"o":60.01,"t":"2025-11-06T05:00:00Z","v":500754,"vw":60.857339},{"c":60.94,"h":61.46,"l":60.19,"n":9365,"o":61.4,"t":"2025-11-07T05:00:00Z","v":480255,"vw":60.939718},{"c":61.14,"h":61.91,"l":60.42,"n":7829,"o":61.17,"t":"2025-11-10T05:00:00Z","v":313723,"vw":61.215326},{"c":60.81,"h":61.9,"l":60.5,"n":5775,"o":61.45,"t":"2025-11-11T05:00:00Z","v":279679,"vw":61.005664},{"c":61.84,"h":62.09,"l":61.215,"n":7641,"o":61.61,"t":"2025-11-12T05:00:00Z","v":284475,"vw":61.724629},{"c":61.82,"h":63.19,"l":61.665,"n":7851,"o":61.8,"t":"2025-11-13T05:00:00Z","v":401371,"vw":62.19139},{"c":62.47,"h":62.645,"l":60.6,"n":6760,"o":61.11,"t":"2025-11-14T05:00:00Z","v":222170,"vw":62.055188},{"c":62.49,"h":62.94,"l":61.56,"n":8812,"o":62.17,"t":"2025-11-17T05:00:00Z","v":349806,"vw":62.264731},{"c":63.03,"h":63.295,"l":61.397,"n":8022,"o":62.35,"t":"2025-11-18T05:00:00Z","v":349842,"vw":62.960221},{"c":61.89,"h":62.85,"l":61.71,"n":7417,"o":62.01,"t":"2025-11-19T05:00:00Z","v":305319,"vw":62.082594},{"c":60.52,"h":63.7099,"l":60.3,"n":7816,"o":62.83,"t":"2025-11-20T05:00:00Z","v":324863,"vw":61.181715},{"c":62.25,"h":63.01,"l":60.01,"n":10398,"o":61.25,"t":"2025-11-21T05:00:00Z","v":412908,"vw":61.722585},{"c":60.99,"h":61.67,"l":59.32,"n":10145,"o":61.67,"t":"2025-11-24T05:00:00Z","v":508013,"vw":60.836085},{"c":59.27,"h":60.965,"l":58.66,"n":13335,"o":60.14,"t":"2025-11-25T05:00:00Z","v":745943,"vw":59.34099},{"c":58.11,"h":59.7,"l":57.71,"n":13098,"o":58.66,"t":"2025-11-26T05:00:00Z","v":652611,"vw":58.16002},{"c":57.67,"h":58.4314,"l":57.31,"n":6090,"o":58.2,"t":"2025-11-28T05:00:00Z","v":260208,"vw":57.743201},{"c":55.53,"h":57.7501,"l":55.39,"n":10451,"o":57.69,"t":"2025-12-01T05:00:00Z","v":391245,"vw":56.020425},{"c":55.79,"h":55.94,"l":54.6267,"n":9120,"o":55.53,"t":"2025-12-02T05:00:00Z","v":350291,"vw":55.542258},{"c":57,"h":57.72,"l":56.75,"n":6839,"o":56.75,"t":"2025-12-03T05:00:00Z","v":467257,"vw":57.050322},{"c":55.47,"h":56.74,"l":55.24,"n":8214,"o":56.74,"t":"2025-12-04T05:00:00Z","v":305132,"vw":55.561836},{"c":55.21,"h":56.2315,"l":55.15,"n":7983,"o":55.47,"t":"2025-12-05T05:00:00Z","v":386525,"vw":55.506154},{"c":55.33,"h":56.17,"l":54.75,"n":6816,"o":55.12,"t":"2025-12-08T05:00:00Z","v":446673,"vw":55.299405},{"c":53.85,"h":55.035,"l":53.78,"n":8067,"o":55,"t":"2025-12-09T05:00:00Z","v":404305,"vw":54.111752},{"c":53.47,"h":54.03,"l":52.55,"n":13899,"o":53.8,"t":"2025-12-10T05:00:00Z","v":988173,"vw":53.3222},{"c":53.93,"h":54.39,"l":53.0861,"n":10551,"o":54.09,"t":"2025-12-11T05:00:00Z","v":509367,"vw":53.741253},{"c":53.59,"h":54.245,"l":53.34,"n":8353,"o":53.93,"t":"2025-12-12T05:00:00Z","v":473699,"vw":53.735414},{"c":54.08,"h":54.5,"l":53.01,"n":8932,"o":53.71,"t":"2025-12-15T05:00:00Z","v":576200,"vw":53.930936},{"c":53.64,"h":54.27,"l":53.265,"n":8190,"o":53.72,"t":"2025-12-16T05:00:00Z","v":354127,"vw":53.601127},{"c":54.49,"h":54.94,"l":53.78,"n":6077,"o":54.27,"t":"2025-12-17T05:00:00Z","v":264497,"vw":54.437628},{"c":53.75,"h":54.61,"l":53.23,"n":6089,"o":54.61,"t":"2025-12-18T05:00:00Z","v":283781,"vw":53.677605},{"c":54.18,"h":54.83,"l":53.41,"n":7195,"o":53.64,"t":"2025-12-19T05:00:00Z","v":566435,"vw":54.175436},{"c":54.37,"h":55.08,"l":54.2501,"n":7222,"o":54.74,"t":"2025-12-22T05:00:00Z","v":328384,"vw":54.562417},{"c":53.84,"h":54.29,"l":53.3432,"n":7199,"o":54.17,"t":"2025-12-23T05:00:00Z","v":309465,"vw":53.906749},{"c":53.86,"h":54.07,"l":53.2504,"n":2868,"o":54.07,"t":"2025-12-24T05:00:00Z","v":98406,"vw":53.769005},{"c":54.34,"h":54.57,"l":53.51,"n":4750,"o":53.81,"t":"2025-12-26T05:00:00Z","v":182417,"vw":54.341197},{"c":54.4,"h":54.95,"l":53.8,"n":6714,"o":54.32,"t":"2025-12-29T05:00:00Z","v":329127,"vw":54.457813},{"c":53.17,"h":54.5,"l":53.1,"n":6608,"o":54.37,"t":"2025-12-30T05:00:00Z","v":341941,"vw":53.639763},{"c":53.42,"h":53.51,"l":52.67,"n":5141,"o":53.01,"t":"2025-12-31T05:00:00Z","v":248059,"vw":53.249336},{"c":51.5,"h":53.5,"l":50.94,"n":8835,"o":53.5,"t":"2026-01-02T05:00:00Z","v":430429,"vw":51.688661},{"c":51.96,"h":53.55,"l":51.96,"n":9303,"o":52.46,"t":"2026-01-05T05:00:00Z","v":489096,"vw":52.51071},{"c":53.49,"h":54.28,"l":52.52,"n":10074,"o":52.52,"t":"2026-01-06T05:00:00Z","v":449693,"vw":53.502742},{"c":59.02,"h":59.46,"l":55,"n":13565,"o":55.52,"t":"2026-01-07T05:00:00Z","v":770643,"vw":58.316477},{"c":59.1,"h":59.62,"l":57.47,"n":11027,"o":59.03,"t":"2026-01-08T05:00:00Z","v":630580,"vw":58.493614},{"c":58.93,"h":59.58,"l":57.545,"n":9676,"o":58.73,"t":"2026-01-09T05:00:00Z","v":420897,"vw":58.682604},{"c":58.7,"h":59.49,"l":58.44,"n":6844,"o":59.25,"t":"2026-01-12T05:00:00Z","v":313944,"vw":58.829867},{"c":60.75,"h":61.75,"l":59.73,"n":12297,"o":59.73,"t":"2026-01-13T05:00:00Z","v":611410,"vw":61.086285},{"c":61.42,"h":62.645,"l":60.76,"n":10589,"o":61.58,"t":"2026-01-14T05:00:00Z","v":472588,"vw":61.58458},{"c":59.81,"h":60.85,"l":58.7751,"n":9910,"o":60.41,"t":"2026-01-15T05:00:00Z","v":503576,"vw":59.795568},{"c":60.14,"h":61.47,"l":59.89,"n":10808,"o":60.5,"t":"2026-01-16T05:00:00Z","v":635328,"vw":60.299003},{"c":60.85,"h":62.28,"l":59.3501,"n":9353,"o":59.97,"t":"2026-01-20T05:00:00Z","v":476000,"vw":61.075188},{"c":62,"h":62.69,"l":60.73,"n":9035,"o":61.37,"t":"2026-01-21T05:00:00Z","v":426897,"vw":61.818966},{"c":60.47,"h":62.005,"l":59.68,"n":8101,"o":62,"t":"2026-01-22T05:00:00Z","v":399729,"vw":60.545169},{"c":61.78,"h":63.21,"l":61.225,"n":6383,"o":61.95,"t":"2026-01-23T05:00:00Z","v":292578,"vw":62.03789},{"c":61.45,"h":63.76,"l":61.29,"n":7351,"o":63.09,"t":"2026-01-26T05:00:00Z","v":342397,"vw":61.869195},{"c":61.91,"h":63.23,"l":61.28,"n":5440,"o":61.4,"t":"2026-01-27T05:00:00Z","v":183734,"vw":62.003353},{"c":63.33,"h":63.7,"l":62.28,"n":6728,"o":62.57,"t":"2026-01-28T05:00:00Z","v":312619,"vw":63.184315},{"c":64.19,"h":65.2199,"l":62.39,"n":8460,"o":63.94,"t":"2026-01-29T05:00:00Z","v":411911,"vw":63.698735},{"c":64.52,"h":65.48,"l":63.5,"n":9415,"o":63.5,"t":"2026-01-30T05:00:00Z","v":405714,"vw":64.550928},{"c":65.25,"h":65.645,"l":62.31,"n":9127,"o":63.01,"t":"2026-02-02T05:00:00Z","v":378885,"vw":64.668749},{"c":65.14,"h":65.61,"l":63.252,"n":10724,"o":65.06,"t":"2026-02-03T05:00:00Z","v":479180,"vw":64.774975},{"c":64.27,"h":65.45,"l":63.62,"n":10871,"o":65.32,"t":"2026-02-04T05:00:00Z","v":352329,"vw":64.467723},{"c":64.42,"h":65.7499,"l":63.81,"n":10043,"o":63.81,"t":"2026-02-05T05:00:00Z","v":343370,"vw":64.74262},{"c":66.74,"h":67.2,"l":64.3,"n":7072,"o":64.3,"t":"2026-02-06T05:00:00Z","v":283553,"vw":66.581322},{"c":66.93,"h":67.33,"l":65.61,"n":7449,"o":66,"t":"2026-02-09T05:00:00Z","v":240953,"vw":66.853188},{"c":66.97,"h":67.56,"l":66.51,"n":7905,"o":66.87,"t":"2026-02-10T05:00:00Z","v":268405,"vw":67.065639},{"c":69.57,"h":69.67,"l":67.39,"n":9718,"o":67.86,"t":"2026-02-11T05:00:00Z","v":425327,"vw":68.773776},{"c":68.45,"h":70.09,"l":67.83,"n":9377,"o":69.75,"t":"2026-02-12T05:00:00Z","v":419503,"vw":68.574513},{"c":70.55,"h":70.75,"l":68.24,"n":8427,"o":68.24,"t":"2026-02-13T05:00:00Z","v":374674,"vw":70.111193},{"c":71.61,"h":71.84,"l":69.53,"n":9115,"o":70.55,"t":"2026-02-17T05:00:00Z","v":346874,"vw":71.085406},{"c":72.54,"h":73.73,"l":72.14,"n":12580,"o":72.7,"t":"2026-02-18T05:00:00Z","v":598534,"vw":72.732072},{"c":73.89,"h":74.7,"l":71,"n":15837,"o":72.8,"t":"2026-02-19T05:00:00Z","v":917507,"vw":73.649301},{"c":72.88,"h":74.005,"l":71.67,"n":14329,"o":73.08,"t":"2026-02-20T05:00:00Z","v":682198,"vw":72.691675},{"c":71.82,"h":72.37,"l":70.35,"n":13506,"o":72,"t":"2026-02-23T05:00:00Z","v":543287,"vw":71.490516},{"c":73.82,"h":74.09,"l":71.71,"n":14780,"o":71.9,"t":"2026-02-24T05:00:00Z","v":663990,"vw":73.469499},{"c":74.77,"h":74.85,"l":72.78,"n":11985,"o":73.95,"t":"2026-02-25T05:00:00Z","v":579993,"vw":74.057191},{"c":76.99,"h":77.5,"l":73.5037,"n":17503,"o":75.01,"t":"2026-02-26T05:00:00Z","v":1217731,"vw":76.343696},{"c":78.27,"h":78.68,"l":76.59,"n":18711,"o":78.03,"t":"2026-02-27T05:00:00Z","v":940123,"vw":77.84702},{"c":78.14,"h":82.24,"l":76.3646,"n":19684,"o":81.63,"t":"2026-03-02T05:00:00Z","v":1074974,"vw":78.326692},{"c":75.89,"h":77.015,"l":73.814,"n":14781,"o":76.25,"t":"2026-03-03T05:00:00Z","v":798104,"vw":75.673104},{"c":77.28,"h":77.5,"l":74.675,"n":14584,"o":75.37,"t":"2026-03-04T05:00:00Z","v":743986,"vw":76.891192},{"c":73.2,"h":77.475,"l":72.12,"n":15418,"o":77.475,"t":"2026-03-05T05:00:00Z","v":701989,"vw":73.449065},{"c":71.81,"h":73,"l":71.3,"n":14252,"o":72.705,"t":"2026-03-06T05:00:00Z","v":706507,"vw":72.008287},{"c":74.38,"h":75.265,"l":71.16,"n":13822,"o":71.16,"t":"2026-03-09T04:00:00Z","v":558219,"vw":73.954511},{"c":72.5,"h":75.15,"l":72.44,"n":10415,"o":74.17,"t":"2026-03-10T04:00:00Z","v":391915,"vw":73.425897},{"c":69.45,"h":71.6299,"l":68.72,"n":11083,"o":71.53,"t":"2026-03-11T04:00:00Z","v":442204,"vw":69.581095},{"c":64.97,"h":69.43,"l":64.89,"n":15597,"o":69.05,"t":"2026-03-12T04:00:00Z","v":770444,"vw":66.164628},{"c":63.39,"h":65,"l":63.035,"n":11726,"o":64.45,"t":"2026-03-13T04:00:00Z","v":520660,"vw":63.715356},{"c":66.2,"h":66.3,"l":64.03,"n":9446,"o":64.43,"t":"2026-03-16T04:00:00Z","v":420106,"vw":65.594765},{"c":63.92,"h":66.9,"l":63.62,"n":8525,"o":66.25,"t":"2026-03-17T04:00:00Z","v":405325,"vw":64.588043},{"c":65.94,"h":67.56,"l":63.59,"n":13948,"o":63.59,"t":"2026-03-18T04:00:00Z","v":699781,"vw":66.037544},{"c":68.07,"h":68.44,"l":64.02,"n":11593,"o":64.53,"t":"2026-03-19T04:00:00Z","v":584665,"vw":67.62105},{"c":67.08,"h":69.16,"l":66.86,"n":15194,"o":68.27,"t":"2026-03-20T04:00:00Z","v":1091093,"vw":67.538347},{"c":69.4,"h":70.33,"l":67.4,"n":12313,"o":67.4,"t":"2026-03-23T04:00:00Z","v":524688,"vw":69.166306},{"c":72.99,"h":73.76,"l":69.99,"n":13069,"o":70.25,"t":"2026-03-24T04:00:00Z","v":715550,"vw":72.635401},{"c":70.37,"h":72.78,"l":69.72,"n":11086,"o":72.3,"t":"2026-03-25T04:00:00Z","v":493668,"vw":70.547341},{"c":70.6,"h":73.12,"l":70.38,"n":12308,"o":70.46,"t":"2026-03-26T04:00:00Z","v":561595,"vw":71.495642},{"c":72.45,"h":72.95,"l":69.98,"n":9586,"o":70.4,"t":"2026-03-27T04:00:00Z","v":372363,"vw":72.012659},{"c":72.03,"h":73.94,"l":70.67,"n":10022,"o":73,"t":"2026-03-30T04:00:00Z","v":418827,"vw":72.470719},{"c":73.32,"h":74.575,"l":72.28,"n":10753,"o":72.75,"t":"2026-03-31T04:00:00Z","v":487671,"vw":73.321767},{"c":72.96,"h":74.66,"l":72.45,"n":8529,"o":73.31,"t":"2026-04-01T04:00:00Z","v":305609,"vw":73.342933},{"c":76.99,"h":77.69,"l":72.53,"n":10433,"o":73.19,"t":"2026-04-02T04:00:00Z","v":482734,"vw":76.439514},{"c":78.21,"h":79,"l":76.07,"n":10872,"o":77.5,"t":"2026-04-06T04:00:00Z","v":515416,"vw":78.16283},{"c":75.82,"h":79.69,"l":75.36,"n":11602,"o":78.21,"t":"2026-04-07T04:00:00Z","v":553042,"vw":76.649191},{"c":77.04,"h":77.105,"l":72.1064,"n":15178,"o":73.04,"t":"2026-04-08T04:00:00Z","v":621138,"vw":75.037443},{"c":74.87,"h":77.99,"l":74.3887,"n":10954,"o":77.03,"t":"2026-04-09T04:00:00Z","v":533925,"vw":75.409853},{"c":73.96,"h":75.28,"l":72.99,"n":10738,"o":74.87,"t":"2026-04-10T04:00:00Z","v":506703,"vw":73.940396},{"c":75.08,"h":76.66,"l":74.07,"n":15230,"o":74.82,"t":"2026-04-13T04:00:00Z","v":831717,"vw":75.407792},{"c":72.89,"h":75.59,"l":72.74,"n":9091,"o":75.09,"t":"2026-04-14T04:00:00Z","v":429594,"vw":73.596069},{"c":74.73,"h":77.49,"l":73.8,"n":16203,"o":75.79,"t":"2026-04-15T04:00:00Z","v":1000980,"vw":74.948589},{"c":74.41,"h":75.44,"l":73.67,"n":12441,"o":74.92,"t":"2026-04-16T04:00:00Z","v":606347,"vw":74.474884},{"c":75.29,"h":77.235,"l":73.61,"n":15930,"o":75.65,"t":"2026-04-17T04:00:00Z","v":817943,"vw":75.726539},{"c":76.5,"h":77.01,"l":73.51,"n":11213,"o":75.38,"t":"2026-04-20T04:00:00Z","v":506792,"vw":76.331256},{"c":73.63,"h":77.7674,"l":73.18,"n":8393,"o":77.44,"t":"2026-04-21T04:00:00Z","v":343063,"vw":74.660213},{"c":73.42,"h":74.75,"l":71.77,"n":10735,"o":74.75,"t":"2026-04-22T04:00:00Z","v":567754,"vw":72.997256},{"c":73.8,"h":75.09,"l":72.99,"n":12464,"o":73.91,"t":"2026-04-23T04:00:00Z","v":435856,"vw":73.761539},{"c":75.94,"h":75.94,"l":73.0504,"n":8678,"o":73.97,"t":"2026-04-24T04:00:00Z","v":378915,"vw":75.318616},{"c":77.71,"h":78.58,"l":75.36,"n":9584,"o":76.51,"t":"2026-04-27T04:00:00Z","v":406671,"vw":77.433961},{"c":78.03,"h":79.33,"l":77.45,"n":8838,"o":78.91,"t":"2026-04-28T04:00:00Z","v":354795,"vw":78.203773},{"c":78.31,"h":79.06,"l":77.323,"n":8191,"o":78.22,"t":"2026-04-29T04:00:00Z","v":266097,"vw":78.126969},{"c":78.55,"h":79.51,"l":77.26,"n":8087,"o":78,"t":"2026-04-30T04:00:00Z","v":303305,"vw":78.195032},{"c":80.48,"h":80.49,"l":77.73,"n":9160,"o":78.53,"t":"2026-05-01T04:00:00Z","v":347691,"vw":79.60246},{"c":79.7,"h":81.3893,"l":79.17,"n":8669,"o":80.49,"t":"2026-05-04T04:00:00Z","v":345840,"vw":80.147933},{"c":82.61,"h":83.54,"l":80.33,"n":11095,"o":80.55,"t":"2026-05-05T04:00:00Z","v":392096,"vw":82.619583},{"c":79.38,"h":83.53,"l":78.93,"n":8978,"o":81.4,"t":"2026-05-06T04:00:00Z","v":335650,"vw":79.893971},{"c":81.27,"h":82.09,"l":79.89,"n":9869,"o":80.65,"t":"2026-05-07T04:00:00Z","v":342703,"vw":81.133258},{"c":83.03,"h":83.99,"l":80.86,"n":8401,"o":81.57,"t":"2026-05-08T04:00:00Z","v":356776,"vw":82.939487},{"c":81.56,"h":83.855,"l":81.01,"n":9087,"o":83.3,"t":"2026-05-11T04:00:00Z","v":445608,"vw":82.015931},{"c":80.06,"h":82.195,"l":78.76,"n":10470,"o":81.13,"t":"2026-05-12T04:00:00Z","v":389354,"vw":79.999235},{"c":77.57,"h":80.79,"l":76.45,"n":12409,"o":80.56,"t":"2026-05-13T04:00:00Z","v":495303,"vw":77.659558},{"c":77.34,"h":79.94,"l":75.79,"n":10682,"o":79.65,"t":"2026-05-14T04:00:00Z","v":554376,"vw":77.387677},{"c":77.19,"h":77.75,"l":75.25,"n":8586,"o":75.78,"t":"2026-05-15T04:00:00Z","v":373199,"vw":76.930322},{"c":76.94,"h":79.12,"l":76.295,"n":9217,"o":77.19,"t":"2026-05-18T04:00:00Z","v":420430,"vw":77.442407},{"c":75.98,"h":77.56,"l":75.3,"n":7954,"o":77,"t":"2026-05-19T04:00:00Z","v":352094,"vw":76.032408},{"c":78.99,"h":79.23,"l":77.02,"n":9212,"o":77.48,"t":"2026-05-20T04:00:00Z","v":360718,"vw":78.763193},{"c":77.7,"h":79.98,"l":77.41,"n":7350,"o":78.49,"t":"2026-05-21T04:00:00Z","v":299795,"vw":78.119999},{"c":77.21,"h":77.61,"l":75.02,"n":10672,"o":77.02,"t":"2026-05-22T04:00:00Z","v":508722,"vw":76.659207},{"c":75.52,"h":76.69,"l":74.36,"n":11296,"o":75.69,"t":"2026-05-26T04:00:00Z","v":503214,"vw":75.488389},{"c":73.98,"h":76.4379,"l":73.05,"n":9471,"o":75.04,"t":"2026-05-27T04:00:00Z","v":433027,"vw":74.191101},{"c":70.29,"h":73.365,"l":70.23,"n":11354,"o":73.11,"t":"2026-05-28T04:00:00Z","v":510069,"vw":71.177815},{"c":70.35,"h":71.12,"l":69.0637,"n":8585,"o":69.67,"t":"2026-05-29T04:00:00Z","v":402957,"vw":70.308402},{"c":72.21,"h":72.78,"l":70.01,"n":9241,"o":70.31,"t":"2026-06-01T04:00:00Z","v":287950,"vw":72.105614},{"c":70.59,"h":72.2,"l":70.07,"n":7402,"o":71.63,"t":"2026-06-02T04:00:00Z","v":235670,"vw":70.739901},{"c":70.78,"h":71.82,"l":70.28,"n":7553,"o":70.5,"t":"2026-06-03T04:00:00Z","v":282387,"vw":71.008376},{"c":70.13,"h":71.766,"l":69.91,"n":6527,"o":71.06,"t":"2026-06-04T04:00:00Z","v":257441,"vw":70.501838},{"c":72.2,"h":72.74,"l":69.01,"n":8490,"o":69.92,"t":"2026-06-05T04:00:00Z","v":335024,"vw":71.765283},{"c":71.66,"h":73.35,"l":71.14,"n":9006,"o":73.1,"t":"2026-06-08T04:00:00Z","v":360227,"vw":71.663045},{"c":72.01,"h":72.93,"l":71.25,"n":8155,"o":71.25,"t":"2026-06-09T04:00:00Z","v":294558,"vw":72.086193},{"c":72.76,"h":73.78,"l":71.96,"n":7221,"o":72.01,"t":"2026-06-10T04:00:00Z","v":226061,"vw":72.764741},{"c":72.5,"h":74.9999,"l":72.15,"n":6713,"o":73.85,"t":"2026-06-11T04:00:00Z","v":269560,"vw":73.179761},{"c":75.4,"h":76.2339,"l":71.85,"n":8362,"o":72,"t":"2026-06-12T04:00:00Z","v":337547,"vw":75.317481},{"c":75.56,"h":76.2,"l":73.5001,"n":9179,"o":75.4,"t":"2026-06-15T04:00:00Z","v":341404,"vw":75.170406},{"c":75.14,"h":76.14,"l":73.87,"n":7237,"o":76.04,"t":"2026-06-16T04:00:00Z","v":315569,"vw":75.156774},{"c":73.93,"h":75.335,"l":73.1,"n":6555,"o":74.87,"t":"2026-06-17T04:00:00Z","v":249338,"vw":73.897084},{"c":74.45,"h":74.74,"l":71.98,"n":7252,"o":73.47,"t":"2026-06-18T04:00:00Z","v":406324,"vw":74.058116},{"c":77.58,"h":78.74,"l":75,"n":9158,"o":75,"t":"2026-06-22T04:00:00Z","v":575644,"vw":77.718735},{"c":79.21,"h":79.235,"l":76.895,"n":8539,"o":77.5,"t":"2026-06-23T04:00:00Z","v":343930,"vw":78.794209},{"c":76.34,"h":79.22,"l":75.2,"n":9425,"o":78.84,"t":"2026-06-24T04:00:00Z","v":428778,"vw":76.654938},{"c":70.28,"h":76.49,"l":69.47,"n":11618,"o":74.83,"t":"2026-06-25T04:00:00Z","v":487753,"vw":71.267712},{"c":67.99,"h":70.96,"l":66.73,"n":11755,"o":69.64,"t":"2026-06-26T04:00:00Z","v":897815,"vw":68.003457},{"c":65.99,"h":69.93,"l":65.8,"n":12241,"o":68.57,"t":"2026-06-29T04:00:00Z","v":705274,"vw":66.572868},{"c":64.87,"h":66.61,"l":64.41,"n":10095,"o":66.07,"t":"2026-06-30T04:00:00Z","v":388358,"vw":65.05552},{"c":64.33,"h":65.54,"l":64.04,"n":8433,"o":64.67,"t":"2026-07-01T04:00:00Z","v":343023,"vw":64.518537},{"c":67.6,"h":68.02,"l":66.5,"n":9952,"o":66.5,"t":"2026-07-02T04:00:00Z","v":409251,"vw":67.401146},{"c":68.76,"h":70.42,"l":66.46,"n":6706,"o":66.89,"t":"2026-07-06T04:00:00Z","v":249245,"vw":68.872485},{"c":69.33,"h":70.46,"l":68.42,"n":9001,"o":68.42,"t":"2026-07-07T04:00:00Z","v":379170,"vw":69.499621},{"c":71.69,"h":71.75,"l":69.39,"n":6965,"o":69.9,"t":"2026-07-08T04:00:00Z","v":292354,"vw":71.388829},{"c":69.27,"h":71.01,"l":67.45,"n":8949,"o":71.01,"t":"2026-07-09T04:00:00Z","v":407925,"vw":68.831214},{"c":72.45,"h":72.5,"l":69.6525,"n":7127,"o":69.81,"t":"2026-07-10T04:00:00Z","v":311881,"vw":72.016625},{"c":70.72,"h":74.09,"l":70.72,"n":7755,"o":73.63,"t":"2026-07-13T04:00:00Z","v":312384,"vw":71.425284},{"c":72.27,"h":74.06,"l":71.87,"n":14067,"o":71.87,"t":"2026-07-14T04:00:00Z","v":265097,"vw":72.566831},{"c":72.74,"h":73.53,"l":71.01,"n":10841,"o":71.99,"t":"2026-07-15T04:00:00Z","v":328346,"vw":72.62229},{"c":71.83,"h":74,"l":71.66,"n":7591,"o":72.01,"t":"2026-07-16T04:00:00Z","v":190138,"vw":72.226717},{"c":70.07,"h":70.86,"l":69.26,"n":8443,"o":70.86,"t":"2026-07-17T04:00:00Z","v":303349,"vw":70.024749},{"c":71.91,"h":73.39,"l":71.39,"n":7611,"o":71.39,"t":"2026-07-20T04:00:00Z","v":239997,"vw":72.125667},{"c":75.56,"h":75.8,"l":72.255,"n":9477,"o":72.53,"t":"2026-07-21T04:00:00Z","v":446000,"vw":75.233473},{"c":74.78,"h":76.74,"l":74.56,"n":8267,"o":76.36,"t":"2026-07-22T04:00:00Z","v":262794,"vw":75.256367},{"c":75.69,"h":76.47,"l":74.7,"n":7802,"o":74.82,"t":"2026-07-23T04:00:00Z","v":218722,"vw":75.658612},{"c":75.81,"h":77.18,"l":75.02,"n":8076,"o":76.4,"t":"2026-07-24T04:00:00Z","v":289080,"vw":75.696414},{"c":75.97,"h":76.2,"l":74.01,"n":8151,"o":74.83,"t":"2026-07-27T04:00:00Z","v":307296,"vw":75.50642},{"c":76.78,"h":77.94,"l":75.95,"n":10292,"o":75.95,"t":"2026-07-28T04:00:00Z","v":384154,"vw":76.82516},{"c":78.18,"h":79,"l":76.585,"n":9681,"o":77.38,"t":"2026-07-29T04:00:00Z","v":327694,"vw":78.012614},{"c":77.36,"h":77.44,"l":75.01,"n":9198,"o":76.11,"t":"2026-07-30T04:00:00Z","v":394477,"vw":76.874243},{"c":79.37,"h":80.82,"l":77.3,"n":11623,"o":77.63,"t":"2026-07-31T04:00:00Z","v":451038,"vw":79.565541},{"c":80.48,"h":81.5,"l":78.02,"n":8546,"o":80.96,"t":"2026-08-03T04:00:00Z","v":349931,"vw":80.106709},{"c":76.8,"h":80.17,"l":76.42,"n":12543,"o":80.17,"t":"2026-08-04T04:00:00Z","v":496908,"vw":77.146099},{"c":74.42,"h":77.69,"l":74.24,"n":7550,"o":77.42,"t":"2026-08-05T04:00:00Z","v":305201,"vw":75.007028},{"c":77.09,"h":77.8865,"l":74.65,"n":7402,"o":75.83,"t":"2026-08-06T04:00:00Z","v":248138,"vw":77.117051},{"c":77.25,"h":78.09,"l":75.2056,"n":7323,"o":77.76,"t":"2026-08-07T04:00:00Z","v":212658,"vw":77.039354},{"c":76.21,"h":77.89,"l":75.84,"n":6962,"o":77.48,"t":"2026-08-10T04:00:00Z","v":302538,"vw":76.572381},{"c":77.47,"h":78.14,"l":74.79,"n":11784,"o":76.21,"t":"2026-08-11T04:00:00Z","v":527812,"vw":76.698083},{"c":80.89,"h":81.32,"l":77.31,"n":19286,"o":77.31,"t":"2026-08-12T04:00:00Z","v":488710,"vw":80.291442},{"c":83.54,"h":84.235,"l":81.14,"n":13286,"o":81.14,"t":"2026-08-13T04:00:00Z","v":457353,"vw":83.404521},{"c":85.13,"h":86.2,"l":84.08,"n":8541,"o":84.35,"t":"2026-08-14T04:00:00Z","v":292995,"vw":85.112322},{"c":89.11,"h":89.41,"l":85.815,"n":12562,"o":86.1,"t":"2026-08-17T04:00:00Z","v":459200,"vw":88.518443},{"c":89.1,"h":90.32,"l":87.7803,"n":11836,"o":89.69,"t":"2026-08-18T04:00:00Z","v":472517,"vw":89.175812},{"c":90.82,"h":91.46,"l":89.56,"n":10776,"o":89.56,"t":"2026-08-19T04:00:00Z","v":476071,"vw":90.776301},{"c":91.12,"h":92.105,"l":89.0101,"n":8160,"o":90.35,"t":"2026-08-20T04:00:00Z","v":284477,"vw":91.178044},{"c":91.02,"h":94.44,"l":90.53,"n":8996,"o":92.06,"t":"2026-08-21T04:00:00Z","v":420008,"vw":92.194317},{"c":92.01,"h":92.97,"l":90.62,"n":11418,"o":91.02,"t":"2026-08-24T04:00:00Z","v":499204,"vw":91.925891},{"c":90.03,"h":91.6,"l":89.45,"n":8824,"o":91.2,"t":"2026-08-25T04:00:00Z","v":365068,"vw":90.325462},{"c":83.2,"h":88.56,"l":82.85,"n":18120,"o":88.56,"t":"2026-08-26T04:00:00Z","v":1300673,"vw":84.234411},{"c":88.2,"h":88.265,"l":84.065,"n":11727,"o":84.27,"t":"2026-08-27T04:00:00Z","v":706434,"vw":87.587586},{"c":88.7,"h":89.64,"l":87.13,"n":8020,"o":87.13,"t":"2026-08-28T04:00:00Z","v":353048,"vw":88.530023},{"c":89.64,"h":90.1499,"l":87.92,"n":12318,"o":89.87,"t":"2026-08-31T04:00:00Z","v":624464,"vw":89.396316},{"c":88.3,"h":90.89,"l":87.1,"n":10992,"o":89.9,"t":"2026-09-01T04:00:00Z","v":471480,"vw":88.354009},{"c":90.75,"h":91.02,"l":86.785,"n":10615,"o":88,"t":"2026-09-02T04:00:00Z","v":510290,"vw":89.666681},{"c":91.83,"h":92.02,"l":89.45,"n":10376,"o":91.38,"t":"2026-09-03T04:00:00Z","v":849566,"vw":91.108838},{"c":93.37,"h":93.99,"l":91.99,"n":11978,"o":91.99,"t":"2026-09-04T04:00:00Z","v":453392,"vw":93.121587},{"c":92.33,"h":94,"l":90.9625,"n":7631,"o":94,"t":"2026-09-08T04:00:00Z","v":346573,"vw":92.351124},{"c":96.31,"h":97.08,"l":92.405,"n":12823,"o":93.32,"t":"2026-09-09T04:00:00Z","v":604381,"vw":95.99708},{"c":98.25,"h":98.4,"l":95.34,"n":13772,"o":96.69,"t":"2026-09-10T04:00:00Z","v":534577,"vw":97.393622},{"c":100.83,"h":100.91,"l":97.395,"n":15438,"o":97.7,"t":"2026-09-11T04:00:00Z","v":767158,"vw":99.675303},{"c":100,"h":102.07,"l":98.8001,"n":14324,"o":101.42,"t":"2026-09-14T04:00:00Z","v":613106,"vw":99.947424},{"c":99.25,"h":102.82,"l":99.16,"n":12333,"o":100.3,"t":"2026-09-15T04:00:00Z","v":539023,"vw":100.374734},{"c":100.63,"h":103.0258,"l":99.3,"n":12061,"o":99.3,"t":"2026-09-16T04:00:00Z","v":514564,"vw":101.237815},{"c":100.82,"h":103.16,"l":100.02,"n":10163,"o":100.59,"t":"2026-09-17T04:00:00Z","v":368665,"vw":101.423934},{"c":100.92,"h":102.38,"l":99.87,"n":12535,"o":100.88,"t":"2026-09-18T04:00:00Z","v":844527,"vw":100.866077},{"c":98.76,"h":102.2305,"l":98.01,"n":10153,"o":100.1,"t":"2026-09-21T04:00:00Z","v":384346,"vw":99.431874},{"c":95.6,"h":96.87,"l":92.78,"n":12121,"o":95.48,"t":"2026-09-22T04:00:00Z","v":690956,"vw":95.716541},{"c":94.54,"h":96.17,"l":92.54,"n":8092,"o":95.85,"t":"2026-09-23T04:00:00Z","v":335857,"vw":94.531176},{"c":94.08,"h":96.385,"l":93.14,"n":8141,"o":94.01,"t":"2026-09-24T04:00:00Z","v":387317,"vw":94.708135},{"c":94.07,"h":95.49,"l":93,"n":7331,"o":93.8,"t":"2026-09-25T04:00:00Z","v":330135,"vw":93.888082},{"c":95.71,"h":97.09,"l":94.5116,"n":7226,"o":95.76,"t":"2026-09-28T04:00:00Z","v":312257,"vw":95.755432},{"c":96.81,"h":97.75,"l":94.01,"n":9634,"o":94.7,"t":"2026-09-29T04:00:00Z","v":349987,"vw":96.869974},{"c":97.06,"h":100.29,"l":96.945,"n":9758,"o":98.16,"t":"2026-09-30T04:00:00Z","v":579671,"vw":97.768091},{"c":101.01,"h":101.2299,"l":96.04,"n":8958,"o":96.78,"t":"2026-10-01T04:00:00Z","v":340773,"vw":100.062916},{"c":103.1,"h":103.98,"l":98.55,"n":13484,"o":100,"t":"2026-10-02T04:00:00Z","v":663778,"vw":102.325287},{"c":103.38,"h":105.5,"l":99.6101,"n":10110,"o":103.76,"t":"2026-10-05T04:00:00Z","v":341663,"vw":102.910647},{"c":101.24,"h":102.59,"l":99.2,"n":10456,"o":100.71,"t":"2026-10-06T04:00:00Z","v":447236,"vw":101.499117},{"c":102.12,"h":104.6699,"l":101.74,"n":11309,"o":101.74,"t":"2026-10-07T04:00:00Z","v":399168,"vw":102.986574},{"c":106.62,"h":107.385,"l":103.39,"n":11814,"o":104.07,"t":"2026-10-08T04:00:00Z","v":500411,"vw":106.235631},{"c":106.14,"h":107.275,"l":105.34,"n":9580,"o":106.41,"t":"2026-10-09T04:00:00Z","v":418770,"vw":106.376225},{"c":108.43,"h":110.65,"l":107.27,"n":11518,"o":108.1,"t":"2026-10-12T04:00:00Z","v":411488,"vw":108.533613},{"c":106.39,"h":109.0101,"l":106.26,"n":8251,"o":107.48,"t":"2026-10-13T04:00:00Z","v":337885,"vw":106.82203},{"c":101.56,"h":107.07,"l":100.25,"n":18754,"o":107.06,"t":"2026-10-14T04:00:00Z","v":1096035,"vw":101.675509},{"c":97.03,"h":100.4195,"l":96.29,"n":11367,"o":96.58,"t":"2026-10-15T04:00:00Z","v":556139,"vw":97.417746},{"c":96.82,"h":99.87,"l":96.64,"n":8497,"o":99.24,"t":"2026-10-16T04:00:00Z","v":340447,"vw":97.558377},{"c":94.8,"h":99.21,"l":93.64,"n":8517,"o":97.35,"t":"2026-10-19T04:00:00Z","v":300162,"vw":95.066052},{"c":94.47,"h":96.5726,"l":93.38,"n":9476,"o":94.18,"t":"2026-10-20T04:00:00Z","v":311082,"vw":94.47683},{"c":95.99,"h":96.625,"l":93.95,"n":6706,"o":94.82,"t":"2026-10-21T04:00:00Z","v":244392,"vw":95.7852},{"c":95.31,"h":95.77,"l":93.2252,"n":6847,"o":95.16,"t":"2026-10-22T04:00:00Z","v":245150,"vw":95.121817}],"volatilityBars":[{"c":97.438,"h":97.438,"l":97.438,"n":1,"o":97.438,"t":"2026-09-22T11:00:00Z","v":100,"vw":97.438},{"c":97.4,"h":97.4,"l":97.4,"n":1,"o":97.4,"t":"2026-09-22T12:00:00Z","v":100,"vw":97.4},{"c":96.1847,"h":96.1847,"l":96.1847,"n":1,"o":96.1847,"t":"2026-09-22T12:30:00Z","v":150,"vw":96.1847},{"c":96,"h":96.57,"l":96,"n":53,"o":96.57,"t":"2026-09-22T13:15:00Z","v":2626,"vw":96.262568},{"c":94,"h":95.59,"l":92.78,"n":786,"o":95.48,"t":"2026-09-22T13:30:00Z","v":54582,"vw":94.592949},{"c":95.2,"h":96.23,"l":94.37,"n":569,"o":94.37,"t":"2026-09-22T13:45:00Z","v":37761,"vw":95.5767},{"c":95.33,"h":96,"l":95.26,"n":440,"o":95.26,"t":"2026-09-22T14:00:00Z","v":19029,"vw":95.594479},{"c":95.765,"h":96.25,"l":95.25,"n":476,"o":95.29,"t":"2026-09-22T14:15:00Z","v":26196,"vw":95.84767},{"c":95.55,"h":96.45,"l":95.42,"n":331,"o":95.8,"t":"2026-09-22T14:30:00Z","v":16980,"vw":95.716684},{"c":95.99,"h":96.04,"l":95.3,"n":318,"o":95.545,"t":"2026-09-22T14:45:00Z","v":18369,"vw":95.766727},{"c":96.24,"h":96.75,"l":95.69,"n":475,"o":95.99,"t":"2026-09-22T15:00:00Z","v":27464,"vw":96.10499},{"c":95.79,"h":96.37,"l":95.77,"n":248,"o":96.11,"t":"2026-09-22T15:15:00Z","v":8674,"vw":95.953868},{"c":96.23,"h":96.6,"l":95.84,"n":261,"o":96.06,"t":"2026-09-22T15:30:00Z","v":11250,"vw":96.266271},{"c":96.4,"h":96.86,"l":96.17,"n":455,"o":96.25,"t":"2026-09-22T15:45:00Z","v":28268,"vw":96.335751},{"c":95.9775,"h":96.47,"l":95.95,"n":364,"o":96.36,"t":"2026-09-22T16:00:00Z","v":16932,"vw":96.131083},{"c":96.12,"h":96.32,"l":95.69,"n":271,"o":95.98,"t":"2026-09-22T16:15:00Z","v":12893,"vw":95.896165},{"c":96.06,"h":96.25,"l":95.86,"n":229,"o":95.92,"t":"2026-09-22T16:30:00Z","v":7608,"vw":96.059048},{"c":95.53,"h":96.03,"l":95.33,"n":303,"o":96.03,"t":"2026-09-22T16:45:00Z","v":10402,"vw":95.6619},{"c":95.61,"h":95.72,"l":95.26,"n":242,"o":95.72,"t":"2026-09-22T17:00:00Z","v":5809,"vw":95.448647},{"c":95.48,"h":96.22,"l":95.48,"n":287,"o":95.825,"t":"2026-09-22T17:15:00Z","v":6571,"vw":95.703681},{"c":95.75,"h":95.88,"l":95.495,"n":134,"o":95.5,"t":"2026-09-22T17:30:00Z","v":3987,"vw":95.618257},{"c":95.69,"h":96.29,"l":95.54,"n":473,"o":96.14,"t":"2026-09-22T17:45:00Z","v":16305,"vw":95.859411},{"c":96.23,"h":96.46,"l":95.65,"n":211,"o":95.685,"t":"2026-09-22T18:00:00Z","v":6635,"vw":95.979369},{"c":96.49,"h":96.78,"l":96.3,"n":111,"o":96.36,"t":"2026-09-22T18:15:00Z","v":3405,"vw":96.485357},{"c":96.46,"h":96.82,"l":96.46,"n":257,"o":96.66,"t":"2026-09-22T18:30:00Z","v":6945,"vw":96.595701},{"c":96.705,"h":96.7501,"l":96.46,"n":293,"o":96.565,"t":"2026-09-22T18:45:00Z","v":10914,"vw":96.640627},{"c":96.8,"h":96.8,"l":96.46,"n":343,"o":96.65,"t":"2026-09-22T19:00:00Z","v":9700,"vw":96.567186},{"c":96.67,"h":96.87,"l":96.49,"n":379,"o":96.805,"t":"2026-09-22T19:15:00Z","v":11749,"vw":96.700855},{"c":95.98,"h":96.64,"l":95.98,"n":571,"o":96.64,"t":"2026-09-22T19:30:00Z","v":18175,"vw":96.437414},{"c":95.59,"h":96.1,"l":95.415,"n":2189,"o":96.045,"t":"2026-09-22T19:45:00Z","v":77744,"vw":95.818358},{"c":95.6,"h":95.6,"l":95.6,"n":51,"o":95.6,"t":"2026-09-22T20:00:00Z","v":201926,"vw":95.6},{"c":92.75,"h":96.17,"l":92.72,"n":356,"o":95.85,"t":"2026-09-23T13:30:00Z","v":25157,"vw":94.205518},{"c":93.9075,"h":93.95,"l":92.54,"n":303,"o":92.7,"t":"2026-09-23T13:45:00Z","v":18486,"vw":93.120905},{"c":94.235,"h":94.98,"l":93.7,"n":316,"o":94.09,"t":"2026-09-23T14:00:00Z","v":24960,"vw":94.174697},{"c":95.34,"h":95.63,"l":94.11,"n":316,"o":94.35,"t":"2026-09-23T14:15:00Z","v":18547,"vw":94.808829},{"c":95.03,"h":95.75,"l":94.61,"n":220,"o":95.2716,"t":"2026-09-23T14:30:00Z","v":8814,"vw":95.064891},{"c":93.935,"h":94.86,"l":93.87,"n":177,"o":94.82,"t":"2026-09-23T14:45:00Z","v":6882,"vw":94.326329},{"c":94.28,"h":94.55,"l":94.27,"n":178,"o":94.32,"t":"2026-09-23T15:00:00Z","v":5593,"vw":94.385385},{"c":94.295,"h":94.53,"l":94.14,"n":197,"o":94.53,"t":"2026-09-23T15:15:00Z","v":6507,"vw":94.291659},{"c":94.41,"h":94.59,"l":94.18,"n":324,"o":94.315,"t":"2026-09-23T15:30:00Z","v":8779,"vw":94.408938},{"c":94.59,"h":94.59,"l":94.24,"n":154,"o":94.33,"t":"2026-09-23T15:45:00Z","v":5276,"vw":94.3094},{"c":94.83,"h":94.835,"l":94.26,"n":196,"o":94.47,"t":"2026-09-23T16:00:00Z","v":5521,"vw":94.479779},{"c":95.54,"h":95.65,"l":94.9,"n":266,"o":94.9,"t":"2026-09-23T16:15:00Z","v":19024,"vw":95.365698},{"c":95.78,"h":95.94,"l":95.5701,"n":261,"o":95.61,"t":"2026-09-23T16:30:00Z","v":9890,"vw":95.769999},{"c":95.445,"h":95.75,"l":95.44,"n":168,"o":95.69,"t":"2026-09-23T16:45:00Z","v":3669,"vw":95.577588},{"c":95.3,"h":95.74,"l":94.95,"n":192,"o":95.22,"t":"2026-09-23T17:00:00Z","v":7114,"vw":95.391308},{"c":95.53,"h":95.59,"l":95.38,"n":60,"o":95.56,"t":"2026-09-23T17:15:00Z","v":2766,"vw":95.471996},{"c":95.2501,"h":95.57,"l":95.06,"n":171,"o":95.45,"t":"2026-09-23T17:30:00Z","v":4595,"vw":95.291474},{"c":95.03,"h":95.57,"l":94.97,"n":233,"o":95.57,"t":"2026-09-23T17:45:00Z","v":5115,"vw":95.129041},{"c":94.79,"h":95.25,"l":94.73,"n":171,"o":95.04,"t":"2026-09-23T18:00:00Z","v":5119,"vw":94.91322},{"c":94.59,"h":94.96,"l":94.59,"n":109,"o":94.68,"t":"2026-09-23T18:15:00Z","v":4216,"vw":94.721294},{"c":94.35,"h":94.7,"l":94.345,"n":170,"o":94.55,"t":"2026-09-23T18:30:00Z","v":6656,"vw":94.585757},{"c":94.76,"h":94.76,"l":94.38,"n":186,"o":94.38,"t":"2026-09-23T18:45:00Z","v":4746,"vw":94.569122},{"c":94.455,"h":94.82,"l":94.455,"n":270,"o":94.82,"t":"2026-09-23T19:00:00Z","v":7014,"vw":94.603847},{"c":94.26,"h":94.53,"l":94.09,"n":209,"o":94.44,"t":"2026-09-23T19:15:00Z","v":5435,"vw":94.258117},{"c":94.74,"h":94.85,"l":94.38,"n":440,"o":94.4199,"t":"2026-09-23T19:30:00Z","v":13295,"vw":94.555197},{"c":94.56,"h":94.67,"l":94.02,"n":1254,"o":94.66,"t":"2026-09-23T19:45:00Z","v":48360,"vw":94.33229},{"c":94.54,"h":94.54,"l":94.54,"n":41,"o":94.54,"t":"2026-09-23T20:00:00Z","v":42349,"vw":94.54},{"c":96.99,"h":96.99,"l":96.99,"n":2,"o":96.99,"t":"2026-09-24T11:00:00Z","v":110,"vw":96.99},{"c":93.42,"h":93.42,"l":93.42,"n":27,"o":93.42,"t":"2026-09-24T13:00:00Z","v":459,"vw":93.42},{"c":93.21,"h":94.54,"l":93.2,"n":182,"o":94.01,"t":"2026-09-24T13:30:00Z","v":9332,"vw":93.965194},{"c":94.715,"h":94.715,"l":93.14,"n":47,"o":93.395,"t":"2026-09-24T13:45:00Z","v":1625,"vw":94.223462},{"c":95.05,"h":95.915,"l":94.835,"n":205,"o":95,"t":"2026-09-24T14:00:00Z","v":14979,"vw":95.328755},{"c":95.26,"h":95.45,"l":94.79,"n":112,"o":94.79,"t":"2026-09-24T14:15:00Z","v":8738,"vw":95.142439},{"c":94.62,"h":95.53,"l":94.62,"n":146,"o":95.26,"t":"2026-09-24T14:30:00Z","v":6359,"vw":95.25192},{"c":95.07,"h":95.21,"l":94.83,"n":107,"o":94.83,"t":"2026-09-24T14:45:00Z","v":3713,"vw":94.988766},{"c":95.86,"h":95.99,"l":95.21,"n":183,"o":95.21,"t":"2026-09-24T15:00:00Z","v":5502,"vw":95.704067},{"c":95.535,"h":96.25,"l":95.5,"n":165,"o":95.81,"t":"2026-09-24T15:15:00Z","v":8996,"vw":95.969196},{"c":95.495,"h":95.99,"l":95.21,"n":106,"o":95.77,"t":"2026-09-24T15:30:00Z","v":3509,"vw":95.496461},{"c":95.5,"h":95.67,"l":95.39,"n":210,"o":95.505,"t":"2026-09-24T15:45:00Z","v":10191,"vw":95.47072},{"c":96.02,"h":96.02,"l":95.37,"n":177,"o":95.5,"t":"2026-09-24T16:00:00Z","v":5560,"vw":95.597803},{"c":94.84,"h":96.385,"l":94.815,"n":310,"o":96.25,"t":"2026-09-24T16:15:00Z","v":12782,"vw":95.584032},{"c":94.74,"h":94.83,"l":94.2401,"n":191,"o":94.83,"t":"2026-09-24T16:30:00Z","v":7141,"vw":94.48138},{"c":94.25,"h":94.65,"l":94.25,"n":151,"o":94.65,"t":"2026-09-24T16:45:00Z","v":6369,"vw":94.448728},{"c":94.72,"h":94.75,"l":94.26,"n":185,"o":94.26,"t":"2026-09-24T17:00:00Z","v":6261,"vw":94.559356},{"c":94.7,"h":94.75,"l":94.51,"n":100,"o":94.51,"t":"2026-09-24T17:15:00Z","v":3639,"vw":94.636074},{"c":94.76,"h":95.205,"l":94.68,"n":187,"o":94.68,"t":"2026-09-24T17:30:00Z","v":9631,"vw":94.992361},{"c":95.17,"h":95.18,"l":94.71,"n":174,"o":94.8,"t":"2026-09-24T17:45:00Z","v":5864,"vw":95.024985},{"c":95.35,"h":95.58,"l":95.19,"n":129,"o":95.19,"t":"2026-09-24T18:00:00Z","v":3808,"vw":95.435073},{"c":95.37,"h":95.555,"l":95.21,"n":115,"o":95.29,"t":"2026-09-24T18:15:00Z","v":3817,"vw":95.445679},{"c":94.93,"h":95.4,"l":94.86,"n":333,"o":95.4,"t":"2026-09-24T18:30:00Z","v":15729,"vw":95.0367},{"c":95.91,"h":95.91,"l":94.76,"n":201,"o":94.95,"t":"2026-09-24T18:45:00Z","v":7692,"vw":95.254938},{"c":95.9,"h":95.98,"l":95.73,"n":188,"o":95.73,"t":"2026-09-24T19:00:00Z","v":6697,"vw":95.859474},{"c":95.03,"h":96,"l":94.9526,"n":312,"o":95.875,"t":"2026-09-24T19:15:00Z","v":10955,"vw":95.552125},{"c":94.44,"h":95.03,"l":94.38,"n":528,"o":95.03,"t":"2026-09-24T19:30:00Z","v":20188,"vw":94.673689},{"c":94.12,"h":94.625,"l":94.01,"n":2178,"o":94.4,"t":"2026-09-24T19:45:00Z","v":92542,"vw":94.28728},{"c":94.08,"h":94.13,"l":94.08,"n":38,"o":94.13,"t":"2026-09-24T20:00:00Z","v":80966,"vw":94.081514},{"c":93.35,"h":94.26,"l":93,"n":192,"o":93.8,"t":"2026-09-25T13:30:00Z","v":12485,"vw":93.482284},{"c":93.54,"h":93.54,"l":93.02,"n":125,"o":93.255,"t":"2026-09-25T13:45:00Z","v":3513,"vw":93.293235},{"c":94,"h":94.09,"l":93.83,"n":25,"o":94.09,"t":"2026-09-25T14:00:00Z","v":1706,"vw":94.046429},{"c":94.22,"h":94.71,"l":94.22,"n":64,"o":94.71,"t":"2026-09-25T14:15:00Z","v":2607,"vw":94.447713},{"c":93.85,"h":94.34,"l":93.8133,"n":88,"o":94.25,"t":"2026-09-25T14:30:00Z","v":3356,"vw":94.127568},{"c":94.15,"h":94.15,"l":93.63,"n":112,"o":93.845,"t":"2026-09-25T14:45:00Z","v":4334,"vw":93.899526},{"c":94.87,"h":94.99,"l":94.175,"n":180,"o":94.175,"t":"2026-09-25T15:00:00Z","v":6300,"vw":94.6306},{"c":95.13,"h":95.27,"l":94.95,"n":168,"o":94.99,"t":"2026-09-25T15:15:00Z","v":7409,"vw":95.042949},{"c":95.44,"h":95.49,"l":95.21,"n":129,"o":95.34,"t":"2026-09-25T15:30:00Z","v":2963,"vw":95.354445},{"c":94.99,"h":95.49,"l":94.99,"n":196,"o":95.475,"t":"2026-09-25T15:45:00Z","v":9958,"vw":95.323313},{"c":93.815,"h":95.2,"l":93.77,"n":167,"o":95.2,"t":"2026-09-25T16:00:00Z","v":7855,"vw":94.074659},{"c":94.2551,"h":94.4,"l":93.57,"n":174,"o":93.57,"t":"2026-09-25T16:15:00Z","v":4720,"vw":94.013737},{"c":93.28,"h":94.28,"l":93.28,"n":189,"o":94.11,"t":"2026-09-25T16:30:00Z","v":11019,"vw":93.933577},{"c":93.37,"h":93.52,"l":93.07,"n":357,"o":93.38,"t":"2026-09-25T16:45:00Z","v":18447,"vw":93.259831},{"c":93.17,"h":93.5,"l":93.01,"n":506,"o":93.3,"t":"2026-09-25T17:00:00Z","v":30561,"vw":93.174335},{"c":93.28,"h":93.65,"l":93.08,"n":143,"o":93.11,"t":"2026-09-25T17:15:00Z","v":5806,"vw":93.378461},{"c":93.05,"h":93.47,"l":93.03,"n":132,"o":93.29,"t":"2026-09-25T17:30:00Z","v":3870,"vw":93.201178},{"c":93.12,"h":93.42,"l":93.03,"n":160,"o":93.03,"t":"2026-09-25T17:45:00Z","v":5233,"vw":93.188463},{"c":93.56,"h":93.56,"l":93.11,"n":171,"o":93.22,"t":"2026-09-25T18:00:00Z","v":4493,"vw":93.351359},{"c":93.5551,"h":93.685,"l":93.52,"n":102,"o":93.65,"t":"2026-09-25T18:15:00Z","v":2988,"vw":93.578247},{"c":93.49,"h":93.555,"l":93.265,"n":150,"o":93.555,"t":"2026-09-25T18:30:00Z","v":3180,"vw":93.409333},{"c":93.85,"h":93.85,"l":93.525,"n":240,"o":93.525,"t":"2026-09-25T18:45:00Z","v":9229,"vw":93.794742},{"c":93.96,"h":94.245,"l":93.96,"n":207,"o":94.04,"t":"2026-09-25T19:00:00Z","v":5597,"vw":94.105298},{"c":93.88,"h":94.0099,"l":93.84,"n":150,"o":93.995,"t":"2026-09-25T19:15:00Z","v":4979,"vw":93.907894},{"c":94.07,"h":94.2,"l":93.9,"n":547,"o":94,"t":"2026-09-25T19:30:00Z","v":13874,"vw":94.066709},{"c":94.13,"h":94.31,"l":93.79,"n":1321,"o":94.07,"t":"2026-09-25T19:45:00Z","v":44456,"vw":94.099381},{"c":94.07,"h":94.07,"l":94.07,"n":31,"o":94.07,"t":"2026-09-25T20:00:00Z","v":41513,"vw":94.07},{"c":94.99,"h":94.99,"l":94.99,"n":4,"o":94.99,"t":"2026-09-28T10:45:00Z","v":363,"vw":94.99},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-09-28T11:30:00Z","v":120,"vw":95.5},{"c":94.99,"h":95.27,"l":94.99,"n":4,"o":95.27,"t":"2026-09-28T13:15:00Z","v":791,"vw":95.026364},{"c":96.38,"h":96.98,"l":95.1699,"n":263,"o":95.76,"t":"2026-09-28T13:30:00Z","v":18919,"vw":96.020195},{"c":96.12,"h":96.6796,"l":96,"n":218,"o":96.28,"t":"2026-09-28T13:45:00Z","v":15039,"vw":96.179882},{"c":96.11,"h":97.0684,"l":96.11,"n":289,"o":96.48,"t":"2026-09-28T14:00:00Z","v":12138,"vw":96.686474},{"c":96.55,"h":96.55,"l":95.5401,"n":150,"o":96.08,"t":"2026-09-28T14:15:00Z","v":8851,"vw":95.996742},{"c":96.04,"h":96.4151,"l":96.04,"n":71,"o":96.4151,"t":"2026-09-28T14:30:00Z","v":3022,"vw":96.238407},{"c":96.48,"h":96.49,"l":95.92,"n":163,"o":96.15,"t":"2026-09-28T14:45:00Z","v":4508,"vw":96.155629},{"c":96.21,"h":96.56,"l":96.21,"n":109,"o":96.295,"t":"2026-09-28T15:00:00Z","v":2940,"vw":96.380274},{"c":96.38,"h":96.6,"l":96.235,"n":188,"o":96.33,"t":"2026-09-28T15:15:00Z","v":4790,"vw":96.430918},{"c":96.545,"h":96.66,"l":96.5009,"n":90,"o":96.52,"t":"2026-09-28T15:30:00Z","v":2788,"vw":96.547545},{"c":96.315,"h":96.545,"l":96.3,"n":45,"o":96.545,"t":"2026-09-28T15:45:00Z","v":951,"vw":96.394085},{"c":96.43,"h":97.09,"l":96.19,"n":215,"o":96.54,"t":"2026-09-28T16:00:00Z","v":6882,"vw":96.550768},{"c":95.515,"h":96.14,"l":95.48,"n":254,"o":96.12,"t":"2026-09-28T16:15:00Z","v":6311,"vw":95.886717},{"c":95.32,"h":95.38,"l":94.96,"n":125,"o":95.38,"t":"2026-09-28T16:30:00Z","v":5025,"vw":95.131668},{"c":95.665,"h":95.665,"l":95.19,"n":122,"o":95.19,"t":"2026-09-28T16:45:00Z","v":6262,"vw":95.454124},{"c":95.0727,"h":95.79,"l":95.0727,"n":235,"o":95.7375,"t":"2026-09-28T17:00:00Z","v":5229,"vw":95.529655},{"c":94.99,"h":95.275,"l":94.97,"n":109,"o":95.275,"t":"2026-09-28T17:15:00Z","v":5190,"vw":95.065662},{"c":94.72,"h":94.99,"l":94.5116,"n":208,"o":94.99,"t":"2026-09-28T17:30:00Z","v":9315,"vw":94.643136},{"c":94.995,"h":94.995,"l":94.7154,"n":52,"o":94.7154,"t":"2026-09-28T17:45:00Z","v":1431,"vw":94.793457},{"c":95.64,"h":95.72,"l":95.1674,"n":97,"o":95.27,"t":"2026-09-28T18:00:00Z","v":1763,"vw":95.487175},{"c":95.53,"h":95.53,"l":95.49,"n":42,"o":95.52,"t":"2026-09-28T18:15:00Z","v":1341,"vw":95.508125},{"c":94.96,"h":95.28,"l":94.795,"n":195,"o":95.28,"t":"2026-09-28T18:30:00Z","v":6181,"vw":95.08052},{"c":95.055,"h":95.055,"l":94.81,"n":142,"o":94.81,"t":"2026-09-28T18:45:00Z","v":2884,"vw":94.934727},{"c":95.37,"h":95.37,"l":95.06,"n":170,"o":95.08,"t":"2026-09-28T19:00:00Z","v":4327,"vw":95.219353},{"c":95.26,"h":95.4564,"l":95.22,"n":264,"o":95.37,"t":"2026-09-28T19:15:00Z","v":5435,"vw":95.308272},{"c":95.5,"h":95.5,"l":95.2,"n":338,"o":95.37,"t":"2026-09-28T19:30:00Z","v":6967,"vw":95.351552},{"c":95.76,"h":95.77,"l":95.45,"n":1360,"o":95.48,"t":"2026-09-28T19:45:00Z","v":36201,"vw":95.612229},{"c":95.71,"h":95.71,"l":95.71,"n":24,"o":95.71,"t":"2026-09-28T20:00:00Z","v":104271,"vw":95.71},{"c":97.46,"h":97.46,"l":94.01,"n":238,"o":94.7,"t":"2026-09-29T13:30:00Z","v":14541,"vw":95.745498},{"c":96.65,"h":97.02,"l":96.15,"n":228,"o":96.98,"t":"2026-09-29T13:45:00Z","v":20510,"vw":96.523328},{"c":96.99,"h":96.99,"l":96.36,"n":107,"o":96.41,"t":"2026-09-29T14:00:00Z","v":2528,"vw":96.664867},{"c":96.95,"h":97.125,"l":96.935,"n":82,"o":96.95,"t":"2026-09-29T14:15:00Z","v":1962,"vw":96.96255},{"c":96.7323,"h":96.99,"l":96.7323,"n":93,"o":96.77,"t":"2026-09-29T14:30:00Z","v":2429,"vw":96.782515},{"c":96.7,"h":96.81,"l":96.37,"n":171,"o":96.58,"t":"2026-09-29T14:45:00Z","v":4875,"vw":96.621249},{"c":96.545,"h":96.83,"l":96.545,"n":62,"o":96.695,"t":"2026-09-29T15:00:00Z","v":2063,"vw":96.717222},{"c":96.94,"h":96.98,"l":96.78,"n":128,"o":96.78,"t":"2026-09-29T15:15:00Z","v":3054,"vw":96.919384},{"c":97.015,"h":97.14,"l":96.8431,"n":227,"o":97.11,"t":"2026-09-29T15:30:00Z","v":5360,"vw":97.02827},{"c":97.2,"h":97.31,"l":96.9,"n":176,"o":96.9,"t":"2026-09-29T15:45:00Z","v":4169,"vw":97.101475},{"c":97.4,"h":97.4,"l":97,"n":177,"o":97.19,"t":"2026-09-29T16:00:00Z","v":3639,"vw":97.187751},{"c":97.1201,"h":97.32,"l":97.045,"n":144,"o":97.3,"t":"2026-09-29T16:15:00Z","v":3133,"vw":97.197923},{"c":97.08,"h":97.24,"l":97.04,"n":172,"o":97.24,"t":"2026-09-29T16:30:00Z","v":3725,"vw":97.167541},{"c":97.4,"h":97.47,"l":97.2,"n":167,"o":97.2,"t":"2026-09-29T16:45:00Z","v":3254,"vw":97.308115},{"c":97.7399,"h":97.7399,"l":97.22,"n":267,"o":97.51,"t":"2026-09-29T17:00:00Z","v":13757,"vw":97.577785},{"c":97.58,"h":97.7399,"l":97.5,"n":75,"o":97.57,"t":"2026-09-29T17:15:00Z","v":2729,"vw":97.619624},{"c":97.605,"h":97.65,"l":97.55,"n":287,"o":97.575,"t":"2026-09-29T17:30:00Z","v":5910,"vw":97.601514},{"c":97.56,"h":97.75,"l":97.56,"n":164,"o":97.69,"t":"2026-09-29T17:45:00Z","v":3399,"vw":97.702862},{"c":97.6,"h":97.66,"l":97.29,"n":295,"o":97.66,"t":"2026-09-29T18:00:00Z","v":7443,"vw":97.445499},{"c":97.55,"h":97.67,"l":97.55,"n":169,"o":97.67,"t":"2026-09-29T18:15:00Z","v":2380,"vw":97.588837},{"c":97.37,"h":97.54,"l":97.35,"n":291,"o":97.37,"t":"2026-09-29T18:30:00Z","v":7155,"vw":97.426565},{"c":97.31,"h":97.39,"l":97.195,"n":267,"o":97.39,"t":"2026-09-29T18:45:00Z","v":8896,"vw":97.303865},{"c":97.13,"h":97.38,"l":97.103,"n":190,"o":97.38,"t":"2026-09-29T19:00:00Z","v":3805,"vw":97.216516},{"c":96.915,"h":97.15,"l":96.885,"n":282,"o":97.04,"t":"2026-09-29T19:15:00Z","v":4520,"vw":96.991727},{"c":97.09,"h":97.09,"l":96.71,"n":367,"o":96.88,"t":"2026-09-29T19:30:00Z","v":7995,"vw":96.914812},{"c":96.89,"h":97.3,"l":96.69,"n":1674,"o":96.98,"t":"2026-09-29T19:45:00Z","v":84275,"vw":96.901515},{"c":96.81,"h":96.92,"l":96.81,"n":41,"o":96.9,"t":"2026-09-29T20:00:00Z","v":99468,"vw":96.810229},{"c":96.86,"h":96.86,"l":96.86,"n":2,"o":96.86,"t":"2026-09-30T08:00:00Z","v":116,"vw":96.86},{"c":97.43,"h":97.98,"l":97.43,"n":4,"o":97.94,"t":"2026-09-30T12:45:00Z","v":518,"vw":97.751429},{"c":97.61,"h":97.61,"l":97.57,"n":2,"o":97.57,"t":"2026-09-30T13:00:00Z","v":416,"vw":97.59},{"c":98,"h":98,"l":98,"n":5,"o":98,"t":"2026-09-30T13:15:00Z","v":868,"vw":98},{"c":99.94,"h":100.29,"l":98.16,"n":278,"o":98.16,"t":"2026-09-30T13:30:00Z","v":23101,"vw":99.055763},{"c":99.855,"h":100.06,"l":99.3262,"n":262,"o":99.94,"t":"2026-09-30T13:45:00Z","v":9672,"vw":99.73456},{"c":98.765,"h":100.24,"l":98.765,"n":203,"o":100.23,"t":"2026-09-30T14:00:00Z","v":8789,"vw":99.599121},{"c":98.035,"h":98.615,"l":98,"n":314,"o":98.615,"t":"2026-09-30T14:15:00Z","v":11899,"vw":98.199582},{"c":97.805,"h":98.08,"l":97.67,"n":355,"o":98.01,"t":"2026-09-30T14:30:00Z","v":11519,"vw":97.89882},{"c":98.25,"h":98.25,"l":97.48,"n":241,"o":97.7,"t":"2026-09-30T14:45:00Z","v":8476,"vw":97.698302},{"c":99.16,"h":99.34,"l":98.2532,"n":348,"o":98.275,"t":"2026-09-30T15:00:00Z","v":21026,"vw":98.87893},{"c":98.835,"h":99.16,"l":98.65,"n":243,"o":99,"t":"2026-09-30T15:15:00Z","v":9181,"vw":98.894479},{"c":98.69,"h":98.75,"l":98.69,"n":76,"o":98.75,"t":"2026-09-30T15:30:00Z","v":1764,"vw":98.7},{"c":98.18,"h":98.73,"l":98.17,"n":345,"o":98.73,"t":"2026-09-30T15:45:00Z","v":14194,"vw":98.533218},{"c":98.43,"h":98.44,"l":98.31,"n":135,"o":98.41,"t":"2026-09-30T16:00:00Z","v":3899,"vw":98.399029},{"c":98.63,"h":98.64,"l":98.07,"n":160,"o":98.38,"t":"2026-09-30T16:15:00Z","v":6950,"vw":98.269619},{"c":98.525,"h":98.82,"l":98.525,"n":157,"o":98.75,"t":"2026-09-30T16:30:00Z","v":6767,"vw":98.647016},{"c":98.69,"h":98.87,"l":98.615,"n":222,"o":98.66,"t":"2026-09-30T16:45:00Z","v":11082,"vw":98.731544},{"c":98.55,"h":98.655,"l":98.405,"n":235,"o":98.58,"t":"2026-09-30T17:00:00Z","v":11080,"vw":98.527907},{"c":98.445,"h":98.52,"l":98.31,"n":141,"o":98.52,"t":"2026-09-30T17:15:00Z","v":4393,"vw":98.43713},{"c":98.645,"h":98.75,"l":98.37,"n":149,"o":98.45,"t":"2026-09-30T17:30:00Z","v":3782,"vw":98.65519},{"c":98.27,"h":98.72,"l":98.27,"n":164,"o":98.515,"t":"2026-09-30T17:45:00Z","v":4180,"vw":98.539826},{"c":98.17,"h":98.29,"l":98.1,"n":131,"o":98.29,"t":"2026-09-30T18:00:00Z","v":3936,"vw":98.17337},{"c":97.4235,"h":98.08,"l":97.355,"n":251,"o":98.08,"t":"2026-09-30T18:15:00Z","v":5834,"vw":97.688418},{"c":97.545,"h":98,"l":97.46,"n":418,"o":97.46,"t":"2026-09-30T18:30:00Z","v":11264,"vw":97.759443},{"c":97.905,"h":97.9935,"l":97.525,"n":322,"o":97.525,"t":"2026-09-30T18:45:00Z","v":11194,"vw":97.774572},{"c":97.925,"h":98.02,"l":97.83,"n":222,"o":97.96,"t":"2026-09-30T19:00:00Z","v":9873,"vw":97.914605},{"c":97.48,"h":97.93,"l":97.415,"n":478,"o":97.925,"t":"2026-09-30T19:15:00Z","v":17685,"vw":97.664722},{"c":97.685,"h":97.84,"l":97.29,"n":568,"o":97.36,"t":"2026-09-30T19:30:00Z","v":21917,"vw":97.596391},{"c":97.06,"h":97.75,"l":96.945,"n":2104,"o":97.68,"t":"2026-09-30T19:45:00Z","v":115467,"vw":97.285774},{"c":97.06,"h":97.06,"l":97.06,"n":56,"o":97.06,"t":"2026-09-30T20:00:00Z","v":112524,"vw":97.06},{"c":97.3331,"h":97.3331,"l":97.3331,"n":1,"o":97.3331,"t":"2026-09-30T20:45:00Z","v":13850,"vw":97.3331},{"c":97.14,"h":97.14,"l":97.14,"n":2,"o":97.14,"t":"2026-10-01T11:00:00Z","v":217,"vw":97.14},{"c":97.62,"h":97.62,"l":96.04,"n":394,"o":96.78,"t":"2026-10-01T13:30:00Z","v":24357,"vw":96.805368},{"c":98.765,"h":99,"l":97.21,"n":251,"o":97.21,"t":"2026-10-01T13:45:00Z","v":10990,"vw":97.886447},{"c":99.92,"h":99.92,"l":98.765,"n":296,"o":98.765,"t":"2026-10-01T14:00:00Z","v":12779,"vw":99.329143},{"c":99.385,"h":99.99,"l":99.115,"n":160,"o":99.89,"t":"2026-10-01T14:15:00Z","v":10313,"vw":99.550334},{"c":99.3826,"h":99.65,"l":98.4291,"n":174,"o":98.98,"t":"2026-10-01T14:30:00Z","v":5913,"vw":99.140774},{"c":99.58,"h":99.9,"l":99.535,"n":113,"o":99.535,"t":"2026-10-01T14:45:00Z","v":3225,"vw":99.688917},{"c":100.465,"h":100.465,"l":99.52,"n":256,"o":99.52,"t":"2026-10-01T15:00:00Z","v":8416,"vw":100.03107},{"c":100.25,"h":100.57,"l":100.04,"n":268,"o":100.57,"t":"2026-10-01T15:15:00Z","v":9936,"vw":100.289587},{"c":100.1,"h":100.41,"l":100.0035,"n":266,"o":100.38,"t":"2026-10-01T15:30:00Z","v":7897,"vw":100.177248},{"c":99.42,"h":100.08,"l":99.255,"n":227,"o":100.08,"t":"2026-10-01T15:45:00Z","v":6003,"vw":99.83309},{"c":99.82,"h":99.82,"l":99.42,"n":140,"o":99.5,"t":"2026-10-01T16:00:00Z","v":3164,"vw":99.590403},{"c":100.305,"h":100.305,"l":99.565,"n":250,"o":99.8,"t":"2026-10-01T16:15:00Z","v":8509,"vw":100.005472},{"c":100.38,"h":100.39,"l":100.37,"n":44,"o":100.38,"t":"2026-10-01T16:30:00Z","v":801,"vw":100.38},{"c":100.38,"h":100.55,"l":100.38,"n":139,"o":100.5,"t":"2026-10-01T16:45:00Z","v":2649,"vw":100.490909},{"c":100.67,"h":100.68,"l":100.315,"n":157,"o":100.315,"t":"2026-10-01T17:00:00Z","v":4137,"vw":100.512707},{"c":100.41,"h":100.59,"l":100.3001,"n":151,"o":100.59,"t":"2026-10-01T17:15:00Z","v":4032,"vw":100.464581},{"c":100.34,"h":100.46,"l":100.31,"n":206,"o":100.33,"t":"2026-10-01T17:30:00Z","v":7033,"vw":100.356569},{"c":100.74,"h":100.85,"l":100.24,"n":247,"o":100.4047,"t":"2026-10-01T17:45:00Z","v":5082,"vw":100.533454},{"c":100.7,"h":100.78,"l":100.4995,"n":117,"o":100.71,"t":"2026-10-01T18:00:00Z","v":3708,"vw":100.675055},{"c":100.58,"h":100.7,"l":100.4707,"n":233,"o":100.69,"t":"2026-10-01T18:15:00Z","v":7336,"vw":100.588513},{"c":100.75,"h":100.75,"l":100.6471,"n":107,"o":100.65,"t":"2026-10-01T18:30:00Z","v":2338,"vw":100.701368},{"c":101.21,"h":101.21,"l":100.8,"n":181,"o":100.8,"t":"2026-10-01T18:45:00Z","v":4542,"vw":100.986993},{"c":101.1,"h":101.2299,"l":100.97,"n":192,"o":101.06,"t":"2026-10-01T19:00:00Z","v":7341,"vw":101.110033},{"c":100.9,"h":101.08,"l":100.83,"n":370,"o":101.08,"t":"2026-10-01T19:15:00Z","v":13310,"vw":100.966747},{"c":100.63,"h":100.955,"l":100.445,"n":532,"o":100.89,"t":"2026-10-01T19:30:00Z","v":17936,"vw":100.619151},{"c":101.01,"h":101.18,"l":100.55,"n":1388,"o":100.55,"t":"2026-10-01T19:45:00Z","v":39888,"vw":100.918311},{"c":101.01,"h":101.01,"l":101.01,"n":44,"o":101.01,"t":"2026-10-01T20:00:00Z","v":54720,"vw":101.01},{"c":99.705,"h":101.2,"l":98.85,"n":300,"o":100,"t":"2026-10-02T13:30:00Z","v":16073,"vw":99.905315},{"c":101.07,"h":101.07,"l":98.55,"n":306,"o":99.45,"t":"2026-10-02T13:45:00Z","v":13464,"vw":99.820482},{"c":101.26,"h":101.79,"l":101.05,"n":489,"o":101.2,"t":"2026-10-02T14:00:00Z","v":31545,"vw":101.30158},{"c":100.865,"h":101.515,"l":100.655,"n":471,"o":101.4,"t":"2026-10-02T14:15:00Z","v":36680,"vw":101.011387},{"c":100.7,"h":100.865,"l":100.61,"n":400,"o":100.865,"t":"2026-10-02T14:30:00Z","v":19257,"vw":100.684459},{"c":101.465,"h":101.63,"l":100.685,"n":323,"o":100.685,"t":"2026-10-02T14:45:00Z","v":12421,"vw":101.18656},{"c":101.66,"h":101.81,"l":101.4052,"n":634,"o":101.465,"t":"2026-10-02T15:00:00Z","v":30767,"vw":101.577434},{"c":101.68,"h":101.69,"l":101.42,"n":392,"o":101.66,"t":"2026-10-02T15:15:00Z","v":13677,"vw":101.547274},{"c":101.94,"h":101.9707,"l":101.4,"n":487,"o":101.69,"t":"2026-10-02T15:30:00Z","v":21683,"vw":101.746475},{"c":101.895,"h":102.33,"l":101.8,"n":319,"o":102,"t":"2026-10-02T15:45:00Z","v":9838,"vw":101.99885},{"c":101.77,"h":102.005,"l":101.64,"n":262,"o":101.98,"t":"2026-10-02T16:00:00Z","v":6963,"vw":101.859967},{"c":101.4,"h":101.87,"l":101.4,"n":252,"o":101.85,"t":"2026-10-02T16:15:00Z","v":10391,"vw":101.757026},{"c":101.82,"h":101.82,"l":101.47,"n":151,"o":101.53,"t":"2026-10-02T16:30:00Z","v":4230,"vw":101.688},{"c":102.265,"h":102.38,"l":101.86,"n":265,"o":101.87,"t":"2026-10-02T16:45:00Z","v":7628,"vw":102.087251},{"c":102.5,"h":102.53,"l":102.28,"n":193,"o":102.28,"t":"2026-10-02T17:00:00Z","v":4637,"vw":102.427277},{"c":102.94,"h":102.95,"l":102.41,"n":339,"o":102.55,"t":"2026-10-02T17:15:00Z","v":10145,"vw":102.796331},{"c":103.0328,"h":103.38,"l":102.8,"n":422,"o":102.87,"t":"2026-10-02T17:30:00Z","v":14776,"vw":103.141975},{"c":103.3999,"h":103.62,"l":103.02,"n":599,"o":103.03,"t":"2026-10-02T17:45:00Z","v":19902,"vw":103.321674},{"c":103.035,"h":103.43,"l":102.91,"n":412,"o":103.43,"t":"2026-10-02T18:00:00Z","v":18859,"vw":103.097191},{"c":102.96,"h":103.16,"l":102.68,"n":564,"o":103.04,"t":"2026-10-02T18:15:00Z","v":25343,"vw":103.01753},{"c":102.37,"h":102.87,"l":102.14,"n":454,"o":102.87,"t":"2026-10-02T18:30:00Z","v":11241,"vw":102.40917},{"c":102.54,"h":102.73,"l":102.265,"n":338,"o":102.48,"t":"2026-10-02T18:45:00Z","v":12306,"vw":102.529341},{"c":102.495,"h":102.8,"l":102.41,"n":373,"o":102.64,"t":"2026-10-02T19:00:00Z","v":14702,"vw":102.637623},{"c":102.665,"h":102.73,"l":102.47,"n":508,"o":102.49,"t":"2026-10-02T19:15:00Z","v":18276,"vw":102.591335},{"c":103.485,"h":103.57,"l":102.7,"n":849,"o":102.74,"t":"2026-10-02T19:30:00Z","v":33540,"vw":103.16574},{"c":103.09,"h":103.98,"l":103.08,"n":2147,"o":103.48,"t":"2026-10-02T19:45:00Z","v":100077,"vw":103.384527},{"c":103.5,"h":103.5,"l":103.1,"n":47,"o":103.1,"t":"2026-10-02T20:00:00Z","v":121691,"vw":103.101399},{"c":103.9599,"h":103.9599,"l":103.5,"n":2,"o":103.5,"t":"2026-10-02T21:00:00Z","v":598,"vw":103.72995},{"c":103.8565,"h":103.8565,"l":103.8565,"n":1,"o":103.8565,"t":"2026-10-02T21:30:00Z","v":125,"vw":103.8565},{"c":104.1,"h":104.1,"l":104.1,"n":1,"o":104.1,"t":"2026-10-05T12:15:00Z","v":100,"vw":104.1},{"c":105.01,"h":105.707,"l":105.01,"n":4,"o":105.707,"t":"2026-10-05T12:30:00Z","v":220,"vw":105.3585},{"c":104.9363,"h":104.96,"l":104.9363,"n":9,"o":104.96,"t":"2026-10-05T12:45:00Z","v":475,"vw":104.952176},{"c":104.17,"h":105.7,"l":104,"n":7,"o":105.7,"t":"2026-10-05T13:15:00Z","v":357,"vw":104.623333},{"c":103.45,"h":105.5,"l":102.8575,"n":520,"o":103.76,"t":"2026-10-05T13:30:00Z","v":34852,"vw":104.415067},{"c":103.815,"h":104.46,"l":103,"n":444,"o":103.14,"t":"2026-10-05T13:45:00Z","v":18015,"vw":104.071273},{"c":101.76,"h":103.645,"l":101.44,"n":384,"o":103.645,"t":"2026-10-05T14:00:00Z","v":13803,"vw":102.064418},{"c":100.54,"h":101.22,"l":100.265,"n":314,"o":101.22,"t":"2026-10-05T14:15:00Z","v":11120,"vw":100.811474},{"c":100.1951,"h":100.86,"l":99.855,"n":411,"o":100.3,"t":"2026-10-05T14:30:00Z","v":16250,"vw":100.164822},{"c":100.67,"h":101.12,"l":99.6101,"n":366,"o":99.98,"t":"2026-10-05T14:45:00Z","v":13872,"vw":100.503791},{"c":101.71,"h":102.2275,"l":100.5,"n":361,"o":100.54,"t":"2026-10-05T15:00:00Z","v":13089,"vw":101.448548},{"c":102.3101,"h":102.5,"l":101.83,"n":222,"o":101.975,"t":"2026-10-05T15:15:00Z","v":6470,"vw":102.05477},{"c":102.39,"h":102.49,"l":101.8901,"n":86,"o":102.49,"t":"2026-10-05T15:30:00Z","v":2032,"vw":102.3293},{"c":102.75,"h":102.87,"l":102.295,"n":150,"o":102.295,"t":"2026-10-05T15:45:00Z","v":7767,"vw":102.671903},{"c":102.63,"h":102.89,"l":102.62,"n":152,"o":102.75,"t":"2026-10-05T16:00:00Z","v":3779,"vw":102.727137},{"c":102.71,"h":102.92,"l":102.655,"n":126,"o":102.655,"t":"2026-10-05T16:15:00Z","v":3862,"vw":102.811438},{"c":102.58,"h":102.66,"l":102.47,"n":55,"o":102.52,"t":"2026-10-05T16:30:00Z","v":2296,"vw":102.526111},{"c":102.75,"h":102.84,"l":102.54,"n":108,"o":102.605,"t":"2026-10-05T16:45:00Z","v":2938,"vw":102.775369},{"c":102.83,"h":102.92,"l":102.59,"n":221,"o":102.59,"t":"2026-10-05T17:00:00Z","v":6438,"vw":102.854545},{"c":102.92,"h":103.22,"l":102.79,"n":226,"o":102.85,"t":"2026-10-05T17:15:00Z","v":4773,"vw":103.013689},{"c":103.465,"h":103.47,"l":103.05,"n":90,"o":103.05,"t":"2026-10-05T17:30:00Z","v":2838,"vw":103.159215},{"c":103.28,"h":103.56,"l":103.13,"n":276,"o":103.44,"t":"2026-10-05T17:45:00Z","v":6360,"vw":103.337375},{"c":103.22,"h":103.28,"l":102.92,"n":206,"o":103.28,"t":"2026-10-05T18:00:00Z","v":3764,"vw":103.081064},{"c":103.14,"h":103.3,"l":102.87,"n":330,"o":103.27,"t":"2026-10-05T18:15:00Z","v":11853,"vw":103.073411},{"c":102.86,"h":103.19,"l":102.845,"n":215,"o":103.11,"t":"2026-10-05T18:30:00Z","v":4860,"vw":103.073262},{"c":102.97,"h":103.02,"l":102.85,"n":178,"o":103.01,"t":"2026-10-05T18:45:00Z","v":3105,"vw":102.947692},{"c":103,"h":103,"l":102.74,"n":147,"o":102.97,"t":"2026-10-05T19:00:00Z","v":3181,"vw":102.879309},{"c":102.96,"h":102.96,"l":102.83,"n":186,"o":102.91,"t":"2026-10-05T19:15:00Z","v":6071,"vw":102.898543},{"c":103.3275,"h":103.33,"l":102.92,"n":339,"o":102.95,"t":"2026-10-05T19:30:00Z","v":6830,"vw":103.143476},{"c":103.455,"h":103.73,"l":103.19,"n":1696,"o":103.46,"t":"2026-10-05T19:45:00Z","v":45211,"vw":103.402314},{"c":103.38,"h":103.38,"l":103.38,"n":41,"o":103.38,"t":"2026-10-05T20:00:00Z","v":62908,"vw":103.38},{"c":103.37,"h":103.37,"l":103.37,"n":7,"o":103.37,"t":"2026-10-05T20:15:00Z","v":200,"vw":103.37},{"c":100.28,"h":102.38,"l":99.2,"n":158,"o":100.71,"t":"2026-10-06T13:30:00Z","v":14516,"vw":100.629601},{"c":100.455,"h":100.8,"l":99.752,"n":134,"o":100.265,"t":"2026-10-06T13:45:00Z","v":6090,"vw":100.255195},{"c":101.42,"h":101.89,"l":100.43,"n":291,"o":100.455,"t":"2026-10-06T14:00:00Z","v":10012,"vw":101.18088},{"c":102.38,"h":102.38,"l":101.03,"n":394,"o":101.4,"t":"2026-10-06T14:15:00Z","v":15980,"vw":101.614707},{"c":101.55,"h":102.52,"l":101.115,"n":335,"o":102.52,"t":"2026-10-06T14:30:00Z","v":9740,"vw":101.414867},{"c":101.55,"h":102.05,"l":101.02,"n":257,"o":101.02,"t":"2026-10-06T14:45:00Z","v":12505,"vw":101.60518},{"c":102.59,"h":102.59,"l":101.55,"n":502,"o":101.56,"t":"2026-10-06T15:00:00Z","v":22493,"vw":101.953358},{"c":101.802,"h":102.59,"l":101.686,"n":414,"o":102.59,"t":"2026-10-06T15:15:00Z","v":17236,"vw":102.150957},{"c":102.38,"h":102.49,"l":101.811,"n":266,"o":101.811,"t":"2026-10-06T15:30:00Z","v":10860,"vw":102.184754},{"c":101.74,"h":102.49,"l":101.74,"n":388,"o":102.24,"t":"2026-10-06T15:45:00Z","v":11063,"vw":102.095744},{"c":102.18,"h":102.18,"l":101.76,"n":181,"o":101.87,"t":"2026-10-06T16:00:00Z","v":5103,"vw":101.943745},{"c":102,"h":102.2871,"l":101.94,"n":344,"o":102.145,"t":"2026-10-06T16:15:00Z","v":11581,"vw":102.08087},{"c":101.58,"h":102,"l":101.51,"n":254,"o":102,"t":"2026-10-06T16:30:00Z","v":6722,"vw":101.724252},{"c":101.625,"h":101.75,"l":101.54,"n":98,"o":101.54,"t":"2026-10-06T16:45:00Z","v":2601,"vw":101.642143},{"c":101.26,"h":101.73,"l":101.19,"n":475,"o":101.64,"t":"2026-10-06T17:00:00Z","v":17651,"vw":101.532654},{"c":101.485,"h":101.74,"l":101.35,"n":133,"o":101.42,"t":"2026-10-06T17:15:00Z","v":3405,"vw":101.458259},{"c":101.445,"h":101.62,"l":101.405,"n":129,"o":101.405,"t":"2026-10-06T17:30:00Z","v":3279,"vw":101.458184},{"c":102.165,"h":102.165,"l":101.48,"n":102,"o":101.48,"t":"2026-10-06T17:45:00Z","v":2014,"vw":101.759},{"c":102.21,"h":102.2793,"l":101.96,"n":191,"o":102.16,"t":"2026-10-06T18:00:00Z","v":7547,"vw":102.136073},{"c":101.965,"h":102.35,"l":101.93,"n":167,"o":102.21,"t":"2026-10-06T18:15:00Z","v":3675,"vw":102.079567},{"c":101.61,"h":101.9,"l":101.51,"n":246,"o":101.9,"t":"2026-10-06T18:30:00Z","v":6457,"vw":101.695971},{"c":102.3,"h":102.3,"l":101.63,"n":240,"o":101.63,"t":"2026-10-06T18:45:00Z","v":7835,"vw":101.754266},{"c":101.93,"h":102.26,"l":101.86,"n":499,"o":102.26,"t":"2026-10-06T19:00:00Z","v":20727,"vw":101.990733},{"c":101.66,"h":101.985,"l":101.4996,"n":474,"o":101.97,"t":"2026-10-06T19:15:00Z","v":12469,"vw":101.673585},{"c":101.11,"h":101.67,"l":100.97,"n":681,"o":101.62,"t":"2026-10-06T19:30:00Z","v":23066,"vw":101.465826},{"c":101.2,"h":101.5,"l":101.0001,"n":1682,"o":101.26,"t":"2026-10-06T19:45:00Z","v":61065,"vw":101.187079},{"c":101.24,"h":101.29,"l":101.24,"n":54,"o":101.29,"t":"2026-10-06T20:00:00Z","v":83901,"vw":101.240256},{"c":101.23,"h":101.6,"l":101.23,"n":12,"o":101.23,"t":"2026-10-07T13:15:00Z","v":1363,"vw":101.283787},{"c":103.22,"h":103.35,"l":101.74,"n":334,"o":101.74,"t":"2026-10-07T13:30:00Z","v":14081,"vw":102.570053},{"c":102.65,"h":103.56,"l":102.65,"n":178,"o":102.98,"t":"2026-10-07T13:45:00Z","v":4760,"vw":103.103406},{"c":102.81,"h":103.2699,"l":102.305,"n":516,"o":102.99,"t":"2026-10-07T14:00:00Z","v":26029,"vw":102.716034},{"c":102.88,"h":103.68,"l":102.66,"n":205,"o":103.14,"t":"2026-10-07T14:15:00Z","v":7983,"vw":103.056676},{"c":102.7,"h":102.845,"l":102.7,"n":207,"o":102.845,"t":"2026-10-07T14:30:00Z","v":9609,"vw":102.794739},{"c":102.4,"h":102.86,"l":102.365,"n":419,"o":102.695,"t":"2026-10-07T14:45:00Z","v":20450,"vw":102.484284},{"c":102.99,"h":102.99,"l":102.4,"n":236,"o":102.4,"t":"2026-10-07T15:00:00Z","v":10857,"vw":102.636787},{"c":103.38,"h":103.42,"l":102.81,"n":187,"o":103.14,"t":"2026-10-07T15:15:00Z","v":7406,"vw":103.015702},{"c":103.81,"h":103.92,"l":103.05,"n":175,"o":103.38,"t":"2026-10-07T15:30:00Z","v":9763,"vw":103.425748},{"c":104.525,"h":104.525,"l":103.825,"n":503,"o":104,"t":"2026-10-07T15:45:00Z","v":15855,"vw":104.115188},{"c":104.42,"h":104.6699,"l":104.18,"n":409,"o":104.37,"t":"2026-10-07T16:00:00Z","v":17849,"vw":104.326258},{"c":104.07,"h":104.47,"l":104.005,"n":360,"o":104.47,"t":"2026-10-07T16:15:00Z","v":12071,"vw":104.290685},{"c":103.695,"h":104.13,"l":103.63,"n":238,"o":104.13,"t":"2026-10-07T16:30:00Z","v":8335,"vw":103.959606},{"c":103.675,"h":103.86,"l":103.58,"n":224,"o":103.64,"t":"2026-10-07T16:45:00Z","v":7621,"vw":103.775916},{"c":103.9,"h":104.1,"l":103.745,"n":422,"o":103.84,"t":"2026-10-07T17:00:00Z","v":15728,"vw":103.942393},{"c":103.83,"h":104.06,"l":103.565,"n":292,"o":103.84,"t":"2026-10-07T17:15:00Z","v":9366,"vw":103.83702},{"c":103.68,"h":103.975,"l":103.68,"n":131,"o":103.825,"t":"2026-10-07T17:30:00Z","v":3110,"vw":103.803823},{"c":103.23,"h":103.59,"l":103.14,"n":224,"o":103.59,"t":"2026-10-07T17:45:00Z","v":6349,"vw":103.373007},{"c":103.7,"h":104.19,"l":103.2,"n":299,"o":103.22,"t":"2026-10-07T18:00:00Z","v":8268,"vw":103.650427},{"c":103.64,"h":103.88,"l":103.64,"n":332,"o":103.87,"t":"2026-10-07T18:15:00Z","v":8803,"vw":103.724475},{"c":103.815,"h":103.82,"l":103.46,"n":297,"o":103.575,"t":"2026-10-07T18:30:00Z","v":5791,"vw":103.687721},{"c":103.695,"h":103.815,"l":103.245,"n":330,"o":103.815,"t":"2026-10-07T18:45:00Z","v":11185,"vw":103.471514},{"c":103.36,"h":103.72,"l":103.355,"n":398,"o":103.7,"t":"2026-10-07T19:00:00Z","v":12113,"vw":103.460701},{"c":102.7,"h":103.36,"l":102.7,"n":253,"o":103.36,"t":"2026-10-07T19:15:00Z","v":5857,"vw":103.172244},{"c":102.45,"h":102.9,"l":102.3964,"n":574,"o":102.7,"t":"2026-10-07T19:30:00Z","v":18184,"vw":102.590414},{"c":102.13,"h":102.77,"l":102.06,"n":1617,"o":102.52,"t":"2026-10-07T19:45:00Z","v":48983,"vw":102.327129},{"c":102.12,"h":102.12,"l":102.12,"n":32,"o":102.12,"t":"2026-10-07T20:00:00Z","v":50516,"vw":102.12},{"c":104.49,"h":104.49,"l":104.49,"n":3,"o":104.49,"t":"2026-10-08T11:00:00Z","v":300,"vw":104.49},{"c":103.5,"h":103.5,"l":102.85,"n":5,"o":102.86,"t":"2026-10-08T11:15:00Z","v":379,"vw":103.126087},{"c":104.25,"h":104.25,"l":104.25,"n":1,"o":104.25,"t":"2026-10-08T12:45:00Z","v":250,"vw":104.25},{"c":104.612,"h":105.105,"l":103.39,"n":332,"o":104.07,"t":"2026-10-08T13:30:00Z","v":20120,"vw":104.260005},{"c":106.585,"h":106.635,"l":104.61,"n":551,"o":105.33,"t":"2026-10-08T13:45:00Z","v":22021,"vw":105.972169},{"c":106.105,"h":106.31,"l":105.56,"n":341,"o":106.31,"t":"2026-10-08T14:00:00Z","v":12830,"vw":105.996754},{"c":105.37,"h":105.8995,"l":105.28,"n":180,"o":105.83,"t":"2026-10-08T14:15:00Z","v":4539,"vw":105.566676},{"c":105.34,"h":105.8299,"l":105.34,"n":263,"o":105.35,"t":"2026-10-08T14:30:00Z","v":10646,"vw":105.549478},{"c":105.375,"h":105.59,"l":105.03,"n":210,"o":105.25,"t":"2026-10-08T14:45:00Z","v":4290,"vw":105.375313},{"c":105.3387,"h":105.46,"l":105.28,"n":191,"o":105.31,"t":"2026-10-08T15:00:00Z","v":6038,"vw":105.350436},{"c":105.52,"h":105.7792,"l":105.34,"n":240,"o":105.48,"t":"2026-10-08T15:15:00Z","v":6168,"vw":105.52963},{"c":105.54,"h":105.6499,"l":105.33,"n":171,"o":105.6499,"t":"2026-10-08T15:30:00Z","v":5539,"vw":105.444761},{"c":105.685,"h":105.785,"l":105.5,"n":186,"o":105.5,"t":"2026-10-08T15:45:00Z","v":4514,"vw":105.631522},{"c":105.555,"h":105.84,"l":105.48,"n":333,"o":105.705,"t":"2026-10-08T16:00:00Z","v":11075,"vw":105.688038},{"c":104.52,"h":105.5,"l":104.52,"n":328,"o":105.5,"t":"2026-10-08T16:15:00Z","v":12329,"vw":105.171459},{"c":104.71,"h":104.99,"l":104.395,"n":244,"o":104.64,"t":"2026-10-08T16:30:00Z","v":6185,"vw":104.607065},{"c":105.41,"h":105.67,"l":104.78,"n":216,"o":104.78,"t":"2026-10-08T16:45:00Z","v":5474,"vw":105.25936},{"c":105.61,"h":105.77,"l":105.4,"n":196,"o":105.44,"t":"2026-10-08T17:00:00Z","v":4482,"vw":105.54677},{"c":105.6,"h":106.24,"l":105.6,"n":282,"o":105.68,"t":"2026-10-08T17:15:00Z","v":11686,"vw":105.862241},{"c":105.74,"h":105.79,"l":105.1872,"n":244,"o":105.23,"t":"2026-10-08T17:30:00Z","v":8665,"vw":105.537769},{"c":105.87,"h":105.9,"l":105.435,"n":265,"o":105.83,"t":"2026-10-08T17:45:00Z","v":9129,"vw":105.702139},{"c":105.99,"h":106.075,"l":105.75,"n":247,"o":105.87,"t":"2026-10-08T18:00:00Z","v":7904,"vw":105.977215},{"c":106.14,"h":106.6,"l":105.9,"n":496,"o":105.9,"t":"2026-10-08T18:15:00Z","v":34507,"vw":106.348984},{"c":106.325,"h":106.55,"l":106.04,"n":359,"o":106.09,"t":"2026-10-08T18:30:00Z","v":16400,"vw":106.357326},{"c":106.7,"h":106.96,"l":106.23,"n":431,"o":106.25,"t":"2026-10-08T18:45:00Z","v":14698,"vw":106.502543},{"c":106.84,"h":106.895,"l":106.49,"n":510,"o":106.6,"t":"2026-10-08T19:00:00Z","v":20513,"vw":106.717938},{"c":107.185,"h":107.385,"l":106.75,"n":741,"o":106.875,"t":"2026-10-08T19:15:00Z","v":24181,"vw":107.116472},{"c":106.83,"h":107.075,"l":106.625,"n":988,"o":107.075,"t":"2026-10-08T19:30:00Z","v":36238,"vw":106.831655},{"c":106.69,"h":107.01,"l":106.44,"n":2167,"o":106.83,"t":"2026-10-08T19:45:00Z","v":87913,"vw":106.747216},{"c":106.62,"h":106.62,"l":106.62,"n":41,"o":106.62,"t":"2026-10-08T20:00:00Z","v":78953,"vw":106.62},{"c":106.56,"h":106.56,"l":106.56,"n":2,"o":106.56,"t":"2026-10-08T20:30:00Z","v":485,"vw":106.56},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-10-08T21:00:00Z","v":100,"vw":106.5},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-10-08T21:15:00Z","v":200,"vw":106.5},{"c":106.3,"h":106.3,"l":106.3,"n":1,"o":106.3,"t":"2026-10-09T12:00:00Z","v":150,"vw":106.3},{"c":105.55,"h":105.55,"l":105.55,"n":1,"o":105.55,"t":"2026-10-09T13:15:00Z","v":100,"vw":105.55},{"c":106.535,"h":106.535,"l":106.0401,"n":112,"o":106.41,"t":"2026-10-09T13:30:00Z","v":7157,"vw":106.394645},{"c":105.7925,"h":106.15,"l":105.34,"n":190,"o":106.15,"t":"2026-10-09T13:45:00Z","v":5188,"vw":105.921664},{"c":106.61,"h":106.61,"l":105.56,"n":221,"o":105.71,"t":"2026-10-09T14:00:00Z","v":8053,"vw":106.234364},{"c":106.593,"h":106.7,"l":106.47,"n":92,"o":106.6,"t":"2026-10-09T14:15:00Z","v":3291,"vw":106.569187},{"c":106.455,"h":106.725,"l":106.43,"n":100,"o":106.48,"t":"2026-10-09T14:30:00Z","v":3801,"vw":106.595304},{"c":106.96,"h":106.96,"l":106.52,"n":127,"o":106.52,"t":"2026-10-09T14:45:00Z","v":3269,"vw":106.629714},{"c":107,"h":107.16,"l":106.76,"n":165,"o":107.0032,"t":"2026-10-09T15:00:00Z","v":6610,"vw":106.963784},{"c":107,"h":107.275,"l":106.86,"n":215,"o":106.895,"t":"2026-10-09T15:15:00Z","v":7676,"vw":107.058316},{"c":107.085,"h":107.17,"l":106.915,"n":206,"o":107.005,"t":"2026-10-09T15:30:00Z","v":6265,"vw":107.009752},{"c":106.98,"h":107.23,"l":106.895,"n":280,"o":107.085,"t":"2026-10-09T15:45:00Z","v":13106,"vw":107.090975},{"c":106.95,"h":107,"l":106.94,"n":109,"o":106.98,"t":"2026-10-09T16:00:00Z","v":3073,"vw":106.966804},{"c":106.905,"h":107.04,"l":106.64,"n":246,"o":106.93,"t":"2026-10-09T16:15:00Z","v":7312,"vw":106.876095},{"c":106.86,"h":106.91,"l":106.74,"n":265,"o":106.775,"t":"2026-10-09T16:30:00Z","v":11427,"vw":106.847803},{"c":106.37,"h":106.76,"l":106.03,"n":430,"o":106.76,"t":"2026-10-09T16:45:00Z","v":29900,"vw":106.158594},{"c":106.2,"h":106.31,"l":105.9344,"n":98,"o":106.09,"t":"2026-10-09T17:00:00Z","v":3060,"vw":106.182316},{"c":106.515,"h":106.52,"l":106.345,"n":103,"o":106.4299,"t":"2026-10-09T17:15:00Z","v":6256,"vw":106.442131},{"c":106.9463,"h":106.9743,"l":106.38,"n":573,"o":106.54,"t":"2026-10-09T17:30:00Z","v":26522,"vw":106.740198},{"c":106.915,"h":107,"l":106.74,"n":122,"o":106.74,"t":"2026-10-09T17:45:00Z","v":3729,"vw":106.920064},{"c":106.6625,"h":106.9541,"l":106.53,"n":236,"o":106.94,"t":"2026-10-09T18:00:00Z","v":14262,"vw":106.79748},{"c":106.03,"h":106.51,"l":105.865,"n":303,"o":106.5,"t":"2026-10-09T18:15:00Z","v":7485,"vw":106.064781},{"c":106.36,"h":106.36,"l":105.89,"n":331,"o":105.99,"t":"2026-10-09T18:30:00Z","v":10618,"vw":106.075428},{"c":106.4,"h":106.42,"l":106.09,"n":364,"o":106.35,"t":"2026-10-09T18:45:00Z","v":14120,"vw":106.194443},{"c":106.39,"h":106.474,"l":106.14,"n":349,"o":106.41,"t":"2026-10-09T19:00:00Z","v":10619,"vw":106.289611},{"c":106.095,"h":106.55,"l":106.06,"n":342,"o":106.455,"t":"2026-10-09T19:15:00Z","v":17474,"vw":106.247892},{"c":105.875,"h":106.145,"l":105.76,"n":725,"o":106.1,"t":"2026-10-09T19:30:00Z","v":27671,"vw":106.028978},{"c":106.18,"h":106.62,"l":105.8,"n":1705,"o":105.81,"t":"2026-10-09T19:45:00Z","v":57513,"vw":106.285792},{"c":106.14,"h":106.14,"l":106.14,"n":29,"o":106.14,"t":"2026-10-09T20:00:00Z","v":70415,"vw":106.14},{"c":108.84,"h":109,"l":107.8,"n":127,"o":107.8,"t":"2026-10-12T11:45:00Z","v":4738,"vw":108.240647},{"c":108.6,"h":109,"l":108.3,"n":66,"o":108.84,"t":"2026-10-12T12:00:00Z","v":7283,"vw":108.729242},{"c":108.3,"h":108.5,"l":108.3,"n":27,"o":108.3,"t":"2026-10-12T12:15:00Z","v":2578,"vw":108.317029},{"c":108.5,"h":108.5,"l":108.31,"n":17,"o":108.31,"t":"2026-10-12T12:30:00Z","v":2634,"vw":108.488824},{"c":108.61,"h":108.61,"l":108.61,"n":1,"o":108.61,"t":"2026-10-12T13:00:00Z","v":1438,"vw":108.61},{"c":107.6,"h":107.6,"l":107.6,"n":3,"o":107.6,"t":"2026-10-12T13:15:00Z","v":201,"vw":107.6},{"c":110.32,"h":110.62,"l":108.07,"n":457,"o":108.1,"t":"2026-10-12T13:30:00Z","v":24950,"vw":109.183971},{"c":109.63,"h":110.65,"l":109.325,"n":369,"o":110,"t":"2026-10-12T13:45:00Z","v":13231,"vw":109.945827},{"c":109.285,"h":110.2999,"l":109.12,"n":310,"o":109.78,"t":"2026-10-12T14:00:00Z","v":10605,"vw":109.745396},{"c":108.8,"h":109.63,"l":108.755,"n":314,"o":109.52,"t":"2026-10-12T14:15:00Z","v":15385,"vw":109.3045},{"c":107.77,"h":109.33,"l":107.77,"n":284,"o":109.23,"t":"2026-10-12T14:30:00Z","v":15208,"vw":108.654101},{"c":108.075,"h":108.49,"l":107.68,"n":293,"o":108.17,"t":"2026-10-12T14:45:00Z","v":9623,"vw":107.935222},{"c":107.27,"h":108.29,"l":107.27,"n":165,"o":108.06,"t":"2026-10-12T15:00:00Z","v":4661,"vw":107.544838},{"c":108.3658,"h":108.3658,"l":107.53,"n":138,"o":107.53,"t":"2026-10-12T15:15:00Z","v":3584,"vw":108.005414},{"c":107.95,"h":108.34,"l":107.93,"n":425,"o":108.24,"t":"2026-10-12T15:30:00Z","v":12085,"vw":108.096997},{"c":108.095,"h":108.16,"l":107.59,"n":124,"o":107.59,"t":"2026-10-12T15:45:00Z","v":2893,"vw":107.983278},{"c":108.17,"h":108.17,"l":108.0784,"n":17,"o":108.0784,"t":"2026-10-12T16:00:00Z","v":299,"vw":108.1242},{"c":108.24,"h":108.4,"l":108.215,"n":198,"o":108.24,"t":"2026-10-12T16:15:00Z","v":6631,"vw":108.315793},{"c":108.29,"h":108.4,"l":108.14,"n":126,"o":108.215,"t":"2026-10-12T16:30:00Z","v":1764,"vw":108.255556},{"c":107.98,"h":108.4899,"l":107.7146,"n":129,"o":108.4899,"t":"2026-10-12T16:45:00Z","v":4953,"vw":108.071329},{"c":107.76,"h":107.94,"l":107.49,"n":172,"o":107.94,"t":"2026-10-12T17:00:00Z","v":4038,"vw":107.773367},{"c":107.78,"h":108.1,"l":107.6,"n":237,"o":107.655,"t":"2026-10-12T17:15:00Z","v":5957,"vw":107.723448},{"c":108.5,"h":108.5,"l":107.635,"n":273,"o":107.7338,"t":"2026-10-12T17:30:00Z","v":10261,"vw":108.316565},{"c":108.23,"h":108.74,"l":108.2,"n":547,"o":108.55,"t":"2026-10-12T17:45:00Z","v":25961,"vw":108.522934},{"c":107.925,"h":108.195,"l":107.59,"n":410,"o":108.15,"t":"2026-10-12T18:00:00Z","v":16554,"vw":107.997538},{"c":108.05,"h":108.05,"l":107.78,"n":113,"o":107.915,"t":"2026-10-12T18:15:00Z","v":2428,"vw":107.96161},{"c":107.89,"h":108.035,"l":107.84,"n":133,"o":107.92,"t":"2026-10-12T18:30:00Z","v":3415,"vw":107.886937},{"c":107.86,"h":107.94,"l":107.77,"n":184,"o":107.77,"t":"2026-10-12T18:45:00Z","v":4311,"vw":107.878363},{"c":107.899,"h":107.93,"l":107.72,"n":217,"o":107.93,"t":"2026-10-12T19:00:00Z","v":4311,"vw":107.836273},{"c":107.785,"h":107.93,"l":107.74,"n":253,"o":107.9,"t":"2026-10-12T19:15:00Z","v":4575,"vw":107.835743},{"c":107.85,"h":107.96,"l":107.53,"n":420,"o":107.6,"t":"2026-10-12T19:30:00Z","v":7623,"vw":107.748118},{"c":108.43,"h":108.79,"l":107.74,"n":2345,"o":107.88,"t":"2026-10-12T19:45:00Z","v":72103,"vw":108.421849},{"c":108.43,"h":108.43,"l":108.43,"n":42,"o":108.43,"t":"2026-10-12T20:00:00Z","v":82774,"vw":108.43},{"c":110,"h":110,"l":110,"n":11,"o":110,"t":"2026-10-13T08:00:00Z","v":782,"vw":110},{"c":108.64,"h":108.64,"l":108.64,"n":5,"o":108.64,"t":"2026-10-13T11:15:00Z","v":203,"vw":108.64},{"c":107.8,"h":107.8,"l":107.8,"n":6,"o":107.8,"t":"2026-10-13T12:45:00Z","v":330,"vw":107.8},{"c":107.87,"h":108.4446,"l":107.09,"n":177,"o":107.48,"t":"2026-10-13T13:30:00Z","v":11272,"vw":107.643795},{"c":108.52,"h":108.59,"l":107.86,"n":84,"o":107.86,"t":"2026-10-13T13:45:00Z","v":1926,"vw":108.164707},{"c":108.21,"h":108.55,"l":107.89,"n":71,"o":108.48,"t":"2026-10-13T14:00:00Z","v":2483,"vw":108.247214},{"c":108.24,"h":108.25,"l":107.83,"n":136,"o":108.2,"t":"2026-10-13T14:15:00Z","v":4857,"vw":108.084266},{"c":108.31,"h":108.31,"l":107.97,"n":75,"o":107.97,"t":"2026-10-13T14:30:00Z","v":2316,"vw":108.198571},{"c":108.25,"h":109.0101,"l":108.15,"n":198,"o":108.6,"t":"2026-10-13T14:45:00Z","v":6623,"vw":108.575177},{"c":108.37,"h":108.81,"l":108.36,"n":157,"o":108.38,"t":"2026-10-13T15:00:00Z","v":5244,"vw":108.490341},{"c":107.955,"h":108.095,"l":107.93,"n":97,"o":108.095,"t":"2026-10-13T15:15:00Z","v":5436,"vw":108.0007},{"c":108.1,"h":108.155,"l":107.935,"n":106,"o":107.95,"t":"2026-10-13T15:30:00Z","v":2754,"vw":108.082903},{"c":107.98,"h":108.19,"l":107.98,"n":57,"o":108.07,"t":"2026-10-13T15:45:00Z","v":2235,"vw":108.121969},{"c":107.98,"h":108.3,"l":107.98,"n":81,"o":108.21,"t":"2026-10-13T16:00:00Z","v":2402,"vw":108.152258},{"c":107.72,"h":108.02,"l":107.59,"n":148,"o":108.02,"t":"2026-10-13T16:15:00Z","v":3640,"vw":107.779469},{"c":107.68,"h":107.83,"l":107.6,"n":175,"o":107.79,"t":"2026-10-13T16:30:00Z","v":5488,"vw":107.766465},{"c":106.705,"h":107.67,"l":106.4701,"n":499,"o":107.67,"t":"2026-10-13T16:45:00Z","v":31845,"vw":106.817157},{"c":106.86,"h":106.86,"l":106.4,"n":124,"o":106.51,"t":"2026-10-13T17:00:00Z","v":3595,"vw":106.567595},{"c":107.12,"h":107.13,"l":106.95,"n":104,"o":106.95,"t":"2026-10-13T17:15:00Z","v":2320,"vw":107.052507},{"c":107.23,"h":107.24,"l":107.13,"n":80,"o":107.13,"t":"2026-10-13T17:30:00Z","v":1739,"vw":107.19},{"c":107.37,"h":107.46,"l":107.18,"n":183,"o":107.18,"t":"2026-10-13T17:45:00Z","v":6149,"vw":107.367385},{"c":107.11,"h":107.28,"l":107.11,"n":95,"o":107.28,"t":"2026-10-13T18:00:00Z","v":1948,"vw":107.202023},{"c":107.2817,"h":107.2817,"l":106.89,"n":84,"o":106.89,"t":"2026-10-13T18:15:00Z","v":2744,"vw":107.163414},{"c":107.17,"h":107.3276,"l":107.17,"n":34,"o":107.245,"t":"2026-10-13T18:30:00Z","v":1252,"vw":107.267404},{"c":107.29,"h":107.29,"l":107.1,"n":211,"o":107.1,"t":"2026-10-13T18:45:00Z","v":4100,"vw":107.146027},{"c":106.84,"h":107.11,"l":106.72,"n":247,"o":107.11,"t":"2026-10-13T19:00:00Z","v":8314,"vw":107.02332},{"c":106.83,"h":106.97,"l":106.69,"n":315,"o":106.84,"t":"2026-10-13T19:15:00Z","v":7066,"vw":106.844089},{"c":106.612,"h":106.97,"l":106.41,"n":506,"o":106.69,"t":"2026-10-13T19:30:00Z","v":12573,"vw":106.751779},{"c":106.33,"h":106.74,"l":106.26,"n":1922,"o":106.555,"t":"2026-10-13T19:45:00Z","v":69684,"vw":106.486086},{"c":106.39,"h":106.42,"l":106.39,"n":50,"o":106.42,"t":"2026-10-13T20:00:00Z","v":100649,"vw":106.390746},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-13T21:45:00Z","v":100,"vw":106},{"c":106.57,"h":106.57,"l":106.57,"n":3,"o":106.57,"t":"2026-10-14T08:00:00Z","v":189,"vw":106.57},{"c":106.75,"h":106.75,"l":106.75,"n":2,"o":106.75,"t":"2026-10-14T09:45:00Z","v":180,"vw":106.75},{"c":106.69,"h":106.69,"l":106.69,"n":4,"o":106.69,"t":"2026-10-14T12:30:00Z","v":311,"vw":106.69},{"c":106.7,"h":106.7,"l":106.49,"n":25,"o":106.49,"t":"2026-10-14T13:00:00Z","v":756,"vw":106.55289},{"c":104.9751,"h":107.07,"l":104.9751,"n":211,"o":107.06,"t":"2026-10-14T13:30:00Z","v":10628,"vw":106.49037},{"c":101.81,"h":105.32,"l":101.44,"n":888,"o":104.885,"t":"2026-10-14T13:45:00Z","v":61083,"vw":103.239529},{"c":101.14,"h":101.645,"l":100.4901,"n":680,"o":101.46,"t":"2026-10-14T14:00:00Z","v":25970,"vw":101.152256},{"c":100.705,"h":101.2,"l":100.25,"n":991,"o":101.2,"t":"2026-10-14T14:15:00Z","v":77125,"vw":100.594134},{"c":102.47,"h":102.55,"l":100.7725,"n":755,"o":100.79,"t":"2026-10-14T14:30:00Z","v":38671,"vw":101.60681},{"c":101.69,"h":102.415,"l":101.2,"n":422,"o":102.28,"t":"2026-10-14T14:45:00Z","v":15243,"vw":101.654532},{"c":101.94,"h":102.025,"l":101.39,"n":601,"o":101.93,"t":"2026-10-14T15:00:00Z","v":25007,"vw":101.65801},{"c":101.945,"h":101.945,"l":101.33,"n":341,"o":101.78,"t":"2026-10-14T15:15:00Z","v":9581,"vw":101.649971},{"c":101.03,"h":101.945,"l":100.95,"n":378,"o":101.945,"t":"2026-10-14T15:30:00Z","v":14533,"vw":101.173175},{"c":101.08,"h":101.12,"l":100.605,"n":599,"o":101.03,"t":"2026-10-14T15:45:00Z","v":24381,"vw":100.890885},{"c":101.125,"h":101.44,"l":100.87,"n":480,"o":101.01,"t":"2026-10-14T16:00:00Z","v":21855,"vw":101.047919},{"c":100.68,"h":101.05,"l":100.505,"n":223,"o":100.9106,"t":"2026-10-14T16:15:00Z","v":5930,"vw":100.695702},{"c":101.54,"h":101.54,"l":100.6925,"n":378,"o":100.6925,"t":"2026-10-14T16:30:00Z","v":17012,"vw":101.04285},{"c":101.67,"h":101.73,"l":101.47,"n":209,"o":101.47,"t":"2026-10-14T16:45:00Z","v":12064,"vw":101.528799},{"c":101.585,"h":102.09,"l":101.585,"n":269,"o":101.655,"t":"2026-10-14T17:00:00Z","v":8258,"vw":101.760472},{"c":101.93,"h":101.93,"l":101.225,"n":336,"o":101.515,"t":"2026-10-14T17:15:00Z","v":18544,"vw":101.318816},{"c":101.7401,"h":102.225,"l":101.7401,"n":279,"o":102,"t":"2026-10-14T17:30:00Z","v":7702,"vw":101.968997},{"c":102.21,"h":102.22,"l":101.78,"n":1337,"o":101.78,"t":"2026-10-14T17:45:00Z","v":50572,"vw":101.971371},{"c":102.2,"h":102.54,"l":102,"n":883,"o":102.27,"t":"2026-10-14T18:00:00Z","v":36030,"vw":102.234177},{"c":102.2,"h":102.375,"l":101.93,"n":514,"o":102.18,"t":"2026-10-14T18:15:00Z","v":15508,"vw":102.068484},{"c":102.92,"h":102.92,"l":102.3,"n":395,"o":102.3,"t":"2026-10-14T18:30:00Z","v":9216,"vw":102.567289},{"c":102.62,"h":102.91,"l":102.51,"n":441,"o":102.76,"t":"2026-10-14T18:45:00Z","v":9319,"vw":102.699723},{"c":102.67,"h":102.735,"l":102.37,"n":354,"o":102.57,"t":"2026-10-14T19:00:00Z","v":9572,"vw":102.521299},{"c":101.61,"h":102.86,"l":101.595,"n":582,"o":102.79,"t":"2026-10-14T19:15:00Z","v":15226,"vw":102.378328},{"c":101.7094,"h":101.7094,"l":101.21,"n":1118,"o":101.61,"t":"2026-10-14T19:30:00Z","v":39601,"vw":101.404906},{"c":101.54,"h":101.85,"l":101.355,"n":3092,"o":101.74,"t":"2026-10-14T19:45:00Z","v":177247,"vw":101.588338},{"c":100.5,"h":101.7545,"l":100.5,"n":46,"o":101.56,"t":"2026-10-14T20:00:00Z","v":316770,"vw":100.876118},{"c":100.9,"h":100.9,"l":100.9,"n":1,"o":100.9,"t":"2026-10-14T20:15:00Z","v":300,"vw":100.9},{"c":100.3906,"h":100.3906,"l":100.3906,"n":1,"o":100.3906,"t":"2026-10-14T23:15:00Z","v":250,"vw":100.3906},{"c":99.71,"h":99.71,"l":99.71,"n":2,"o":99.71,"t":"2026-10-15T08:00:00Z","v":240,"vw":99.71},{"c":101.51,"h":101.51,"l":101.51,"n":23,"o":101.51,"t":"2026-10-15T08:45:00Z","v":712,"vw":101.51},{"c":101.41,"h":101.41,"l":100.49,"n":50,"o":100.49,"t":"2026-10-15T09:00:00Z","v":1614,"vw":100.719123},{"c":101.21,"h":101.21,"l":100.9,"n":30,"o":100.9,"t":"2026-10-15T10:15:00Z","v":6276,"vw":101.000566},{"c":101.51,"h":101.51,"l":100.03,"n":72,"o":100.03,"t":"2026-10-15T10:30:00Z","v":4331,"vw":100.675646},{"c":98.99,"h":100.43,"l":98.5,"n":28,"o":100.43,"t":"2026-10-15T10:45:00Z","v":1389,"vw":99.739791},{"c":99,"h":99.5,"l":99,"n":13,"o":99.3,"t":"2026-10-15T11:00:00Z","v":3480,"vw":99.051882},{"c":98.59,"h":98.7719,"l":98.59,"n":6,"o":98.7719,"t":"2026-10-15T12:30:00Z","v":226,"vw":98.68095},{"c":97.11,"h":97.48,"l":97.11,"n":21,"o":97.366,"t":"2026-10-15T13:00:00Z","v":6005,"vw":97.200746},{"c":100.4195,"h":100.4195,"l":96.29,"n":562,"o":96.58,"t":"2026-10-15T13:30:00Z","v":32382,"vw":97.373353},{"c":99.43,"h":100.03,"l":98.71,"n":214,"o":100.01,"t":"2026-10-15T13:45:00Z","v":7353,"vw":99.320537},{"c":99.015,"h":99.54,"l":98.28,"n":417,"o":99.43,"t":"2026-10-15T14:00:00Z","v":11673,"vw":98.932233},{"c":98.99,"h":99.36,"l":98.56,"n":230,"o":98.9751,"t":"2026-10-15T14:15:00Z","v":5513,"vw":99.062814},{"c":99.04,"h":99.5275,"l":99.04,"n":227,"o":99.14,"t":"2026-10-15T14:30:00Z","v":4983,"vw":99.287753},{"c":98.38,"h":98.83,"l":98.14,"n":236,"o":98.83,"t":"2026-10-15T14:45:00Z","v":6982,"vw":98.51287},{"c":97.72,"h":98.31,"l":97.49,"n":226,"o":98.31,"t":"2026-10-15T15:00:00Z","v":11331,"vw":97.83995},{"c":97.97,"h":98.06,"l":97.545,"n":297,"o":97.68,"t":"2026-10-15T15:15:00Z","v":8029,"vw":97.772374},{"c":98.015,"h":98.31,"l":97.555,"n":185,"o":98.31,"t":"2026-10-15T15:30:00Z","v":63514,"vw":97.726145},{"c":98.2,"h":98.31,"l":97.51,"n":167,"o":97.84,"t":"2026-10-15T15:45:00Z","v":14065,"vw":97.948079},{"c":97.745,"h":98.41,"l":97.745,"n":155,"o":98.21,"t":"2026-10-15T16:00:00Z","v":5600,"vw":98.004604},{"c":97.425,"h":97.75,"l":97.34,"n":282,"o":97.75,"t":"2026-10-15T16:15:00Z","v":9963,"vw":97.49812},{"c":97.73,"h":97.73,"l":97.25,"n":283,"o":97.41,"t":"2026-10-15T16:30:00Z","v":7633,"vw":97.497837},{"c":98.0651,"h":98.17,"l":97.77,"n":220,"o":97.87,"t":"2026-10-15T16:45:00Z","v":7625,"vw":97.981425},{"c":98.1,"h":98.135,"l":97.89,"n":107,"o":98.06,"t":"2026-10-15T17:00:00Z","v":2534,"vw":97.959077},{"c":97.92,"h":98.33,"l":97.78,"n":162,"o":98.33,"t":"2026-10-15T17:15:00Z","v":5351,"vw":97.989422},{"c":97.765,"h":97.97,"l":97.68,"n":151,"o":97.78,"t":"2026-10-15T17:30:00Z","v":3828,"vw":97.826889},{"c":97.92,"h":98.025,"l":97.42,"n":321,"o":97.765,"t":"2026-10-15T17:45:00Z","v":9330,"vw":97.662543},{"c":97.915,"h":98.24,"l":97.735,"n":276,"o":98.24,"t":"2026-10-15T18:00:00Z","v":7686,"vw":97.970303},{"c":97.61,"h":97.87,"l":97.17,"n":219,"o":97.7,"t":"2026-10-15T18:15:00Z","v":13477,"vw":97.572484},{"c":97.5,"h":97.64,"l":97.31,"n":104,"o":97.42,"t":"2026-10-15T18:30:00Z","v":3173,"vw":97.482428},{"c":97.16,"h":97.505,"l":97.02,"n":439,"o":97.505,"t":"2026-10-15T18:45:00Z","v":14509,"vw":97.169847},{"c":97.16,"h":97.425,"l":97.04,"n":412,"o":97.34,"t":"2026-10-15T19:00:00Z","v":14840,"vw":97.20301},{"c":96.945,"h":97.2658,"l":96.77,"n":343,"o":97.21,"t":"2026-10-15T19:15:00Z","v":10703,"vw":97.136171},{"c":97.265,"h":97.72,"l":96.81,"n":729,"o":96.885,"t":"2026-10-15T19:30:00Z","v":24128,"vw":97.14504},{"c":96.95,"h":97.3899,"l":96.83,"n":2271,"o":97.12,"t":"2026-10-15T19:45:00Z","v":109350,"vw":97.117872},{"c":97.03,"h":97.03,"l":96.945,"n":44,"o":96.95,"t":"2026-10-15T20:00:00Z","v":94494,"vw":97.029581},{"c":98,"h":98,"l":98,"n":2,"o":98,"t":"2026-10-15T22:15:00Z","v":108,"vw":98},{"c":98.6697,"h":98.6697,"l":98.22,"n":4,"o":98.22,"t":"2026-10-16T12:15:00Z","v":202,"vw":98.44485},{"c":99.3,"h":99.3,"l":98.5,"n":77,"o":98.5,"t":"2026-10-16T12:30:00Z","v":2763,"vw":98.87333},{"c":98.545,"h":99.87,"l":98.23,"n":1025,"o":99.24,"t":"2026-10-16T13:30:00Z","v":30337,"vw":99.057846},{"c":96.874,"h":98.74,"l":96.76,"n":336,"o":98.52,"t":"2026-10-16T13:45:00Z","v":15378,"vw":97.838418},{"c":97.44,"h":97.78,"l":96.64,"n":215,"o":96.66,"t":"2026-10-16T14:00:00Z","v":6441,"vw":97.315458},{"c":98.26,"h":98.51,"l":97.58,"n":229,"o":97.94,"t":"2026-10-16T14:15:00Z","v":13499,"vw":98.083561},{"c":98.06,"h":98.62,"l":98.06,"n":235,"o":98.59,"t":"2026-10-16T14:30:00Z","v":9291,"vw":98.496295},{"c":98.28,"h":98.47,"l":97.97,"n":263,"o":98.07,"t":"2026-10-16T14:45:00Z","v":17843,"vw":98.288238},{"c":98.225,"h":98.6199,"l":98.225,"n":43,"o":98.6199,"t":"2026-10-16T15:00:00Z","v":1835,"vw":98.357953},{"c":98.45,"h":98.655,"l":98.3,"n":164,"o":98.56,"t":"2026-10-16T15:15:00Z","v":6213,"vw":98.48642},{"c":98.13,"h":98.225,"l":98.13,"n":29,"o":98.225,"t":"2026-10-16T15:30:00Z","v":878,"vw":98.148775},{"c":98.16,"h":98.21,"l":98.02,"n":56,"o":98.02,"t":"2026-10-16T15:45:00Z","v":904,"vw":98.15},{"c":97.82,"h":97.98,"l":97.6,"n":52,"o":97.89,"t":"2026-10-16T16:00:00Z","v":2641,"vw":97.771475},{"c":98.3,"h":98.68,"l":97.89,"n":174,"o":97.89,"t":"2026-10-16T16:15:00Z","v":10283,"vw":98.299017},{"c":98.05,"h":98.105,"l":97.935,"n":78,"o":98.1,"t":"2026-10-16T16:30:00Z","v":2091,"vw":98.023374},{"c":97.61,"h":97.95,"l":97.61,"n":34,"o":97.95,"t":"2026-10-16T16:45:00Z","v":1202,"vw":97.763333},{"c":98.15,"h":98.15,"l":98.105,"n":34,"o":98.105,"t":"2026-10-16T17:00:00Z","v":501,"vw":98.133577},{"c":98.1775,"h":98.1775,"l":97.98,"n":13,"o":97.98,"t":"2026-10-16T17:15:00Z","v":256,"vw":98.07875},{"c":97.335,"h":98,"l":97.23,"n":188,"o":98,"t":"2026-10-16T17:30:00Z","v":5728,"vw":97.593462},{"c":97.31,"h":97.76,"l":97.26,"n":244,"o":97.47,"t":"2026-10-16T17:45:00Z","v":7336,"vw":97.497372},{"c":97.05,"h":97.155,"l":96.7601,"n":199,"o":97.155,"t":"2026-10-16T18:00:00Z","v":8740,"vw":96.979481},{"c":97.44,"h":97.44,"l":97.165,"n":95,"o":97.165,"t":"2026-10-16T18:15:00Z","v":2520,"vw":97.31968},{"c":97.17,"h":97.445,"l":97.16,"n":179,"o":97.38,"t":"2026-10-16T18:30:00Z","v":5349,"vw":97.332812},{"c":97.31,"h":97.31,"l":97.12,"n":226,"o":97.25,"t":"2026-10-16T18:45:00Z","v":5464,"vw":97.185025},{"c":97.22,"h":97.27,"l":96.9001,"n":166,"o":97.12,"t":"2026-10-16T19:00:00Z","v":6081,"vw":97.036571},{"c":96.925,"h":97.165,"l":96.925,"n":170,"o":97.13,"t":"2026-10-16T19:15:00Z","v":5322,"vw":97.088592},{"c":97.02,"h":97.27,"l":96.75,"n":491,"o":97,"t":"2026-10-16T19:30:00Z","v":13508,"vw":96.985355},{"c":96.82,"h":97.1399,"l":96.71,"n":1560,"o":96.96,"t":"2026-10-16T19:45:00Z","v":53124,"vw":96.88642},{"c":96.4,"h":96.82,"l":96.4,"n":41,"o":96.82,"t":"2026-10-16T20:00:00Z","v":74629,"vw":96.81928},{"c":96.06,"h":96.06,"l":96.06,"n":3,"o":96.06,"t":"2026-10-16T23:45:00Z","v":200,"vw":96.06},{"c":97.58,"h":98.37,"l":97.35,"n":156,"o":97.35,"t":"2026-10-19T13:30:00Z","v":10454,"vw":97.661984},{"c":98.26,"h":99.21,"l":97.6,"n":150,"o":97.6,"t":"2026-10-19T13:45:00Z","v":4723,"vw":98.448344},{"c":95.93,"h":98.25,"l":95.76,"n":165,"o":98.05,"t":"2026-10-19T14:00:00Z","v":7147,"vw":96.567161},{"c":96.53,"h":96.53,"l":95.92,"n":156,"o":95.92,"t":"2026-10-19T14:15:00Z","v":4191,"vw":96.153675},{"c":96.52,"h":97.06,"l":96.52,"n":102,"o":96.605,"t":"2026-10-19T14:30:00Z","v":2443,"vw":96.7265},{"c":96.78,"h":96.89,"l":96.65,"n":106,"o":96.65,"t":"2026-10-19T14:45:00Z","v":2095,"vw":96.78246},{"c":96.535,"h":96.74,"l":96.535,"n":72,"o":96.74,"t":"2026-10-19T15:00:00Z","v":2117,"vw":96.582273},{"c":96.54,"h":96.55,"l":96.5,"n":45,"o":96.55,"t":"2026-10-19T15:15:00Z","v":1337,"vw":96.54222},{"c":96.1,"h":96.59,"l":96.1,"n":182,"o":96.59,"t":"2026-10-19T15:30:00Z","v":4557,"vw":96.295315},{"c":95.96,"h":96.05,"l":95.94,"n":45,"o":96.03,"t":"2026-10-19T15:45:00Z","v":1171,"vw":96.018571},{"c":95.47,"h":95.7401,"l":95.0901,"n":201,"o":95.7401,"t":"2026-10-19T16:00:00Z","v":8687,"vw":95.456598},{"c":95.56,"h":95.67,"l":95.34,"n":135,"o":95.6,"t":"2026-10-19T16:15:00Z","v":3826,"vw":95.505227},{"c":95.33,"h":95.33,"l":95.01,"n":158,"o":95.32,"t":"2026-10-19T16:30:00Z","v":4112,"vw":95.115745},{"c":95.405,"h":95.57,"l":95.22,"n":146,"o":95.22,"t":"2026-10-19T16:45:00Z","v":3391,"vw":95.438711},{"c":94.85,"h":95.25,"l":94.73,"n":150,"o":95.19,"t":"2026-10-19T17:00:00Z","v":7468,"vw":94.953945},{"c":94.76,"h":94.92,"l":94.6,"n":158,"o":94.6,"t":"2026-10-19T17:15:00Z","v":4067,"vw":94.780661},{"c":94.6,"h":94.98,"l":94.56,"n":184,"o":94.62,"t":"2026-10-19T17:30:00Z","v":7932,"vw":94.61703},{"c":94.185,"h":94.8,"l":94.185,"n":197,"o":94.61,"t":"2026-10-19T17:45:00Z","v":9175,"vw":94.429799},{"c":94.2,"h":94.81,"l":94.04,"n":211,"o":94.19,"t":"2026-10-19T18:00:00Z","v":5498,"vw":94.255195},{"c":93.795,"h":94.52,"l":93.64,"n":235,"o":94.51,"t":"2026-10-19T18:15:00Z","v":7485,"vw":94.009529},{"c":94.295,"h":94.475,"l":93.78,"n":226,"o":93.78,"t":"2026-10-19T18:30:00Z","v":5228,"vw":94.031667},{"c":94.49,"h":94.59,"l":94.2,"n":205,"o":94.295,"t":"2026-10-19T18:45:00Z","v":6496,"vw":94.3904},{"c":93.94,"h":94.59,"l":93.76,"n":298,"o":94.32,"t":"2026-10-19T19:00:00Z","v":8253,"vw":94.069671},{"c":94.165,"h":94.29,"l":93.67,"n":504,"o":94.075,"t":"2026-10-19T19:15:00Z","v":14445,"vw":94.014323},{"c":94.81,"h":95.09,"l":94.08,"n":649,"o":94.165,"t":"2026-10-19T19:30:00Z","v":21713,"vw":94.753067},{"c":94.81,"h":95.18,"l":94.47,"n":1836,"o":94.81,"t":"2026-10-19T19:45:00Z","v":59047,"vw":94.851566},{"c":94.8,"h":94.8,"l":94.8,"n":49,"o":94.8,"t":"2026-10-19T20:00:00Z","v":66249,"vw":94.8},{"c":94.36,"h":94.36,"l":93.97,"n":5,"o":93.97,"t":"2026-10-20T08:00:00Z","v":400,"vw":94.1375},{"c":94.91,"h":94.91,"l":94.91,"n":9,"o":94.91,"t":"2026-10-20T08:45:00Z","v":1017,"vw":94.91},{"c":94.8,"h":94.8,"l":94.8,"n":14,"o":94.8,"t":"2026-10-20T13:00:00Z","v":1051,"vw":94.8},{"c":94.87,"h":96.02,"l":93.61,"n":313,"o":94.18,"t":"2026-10-20T13:30:00Z","v":15065,"vw":94.49502},{"c":94.41,"h":95.435,"l":94.29,"n":182,"o":95.435,"t":"2026-10-20T13:45:00Z","v":13075,"vw":94.551245},{"c":95.23,"h":95.75,"l":94.3108,"n":281,"o":94.3108,"t":"2026-10-20T14:00:00Z","v":11988,"vw":94.795663},{"c":95.775,"h":96.5726,"l":95.48,"n":135,"o":95.48,"t":"2026-10-20T14:15:00Z","v":4755,"vw":96.006291},{"c":94.5,"h":94.93,"l":94.4242,"n":264,"o":94.92,"t":"2026-10-20T14:30:00Z","v":9953,"vw":94.718142},{"c":93.95,"h":94.8525,"l":93.79,"n":367,"o":94.65,"t":"2026-10-20T14:45:00Z","v":11320,"vw":94.314324},{"c":93.56,"h":94.27,"l":93.38,"n":251,"o":94.21,"t":"2026-10-20T15:00:00Z","v":7019,"vw":93.818204},{"c":93.995,"h":94.02,"l":93.62,"n":226,"o":93.62,"t":"2026-10-20T15:15:00Z","v":8048,"vw":93.857322},{"c":93.86,"h":94.02,"l":93.58,"n":249,"o":93.88,"t":"2026-10-20T15:30:00Z","v":5618,"vw":93.74277},{"c":93.94,"h":94.095,"l":93.77,"n":170,"o":93.77,"t":"2026-10-20T15:45:00Z","v":3717,"vw":93.953816},{"c":93.97,"h":94.02,"l":93.7,"n":195,"o":94,"t":"2026-10-20T16:00:00Z","v":4609,"vw":93.861233},{"c":93.94,"h":94.255,"l":93.9209,"n":166,"o":93.9209,"t":"2026-10-20T16:15:00Z","v":6023,"vw":94.089203},{"c":94.04,"h":94.165,"l":94.04,"n":46,"o":94.06,"t":"2026-10-20T16:30:00Z","v":724,"vw":94.088333},{"c":93.97,"h":94.25,"l":93.97,"n":267,"o":94.04,"t":"2026-10-20T16:45:00Z","v":5491,"vw":94.081264},{"c":94.13,"h":94.13,"l":93.72,"n":107,"o":93.79,"t":"2026-10-20T17:00:00Z","v":1998,"vw":93.968125},{"c":94.08,"h":94.1325,"l":94.02,"n":203,"o":94.02,"t":"2026-10-20T17:15:00Z","v":4282,"vw":94.089582},{"c":94.4,"h":94.44,"l":94.18,"n":122,"o":94.18,"t":"2026-10-20T17:30:00Z","v":3190,"vw":94.367013},{"c":94.39,"h":94.39,"l":94.22,"n":155,"o":94.33,"t":"2026-10-20T17:45:00Z","v":3126,"vw":94.337679},{"c":95.005,"h":95.16,"l":94.53,"n":288,"o":94.53,"t":"2026-10-20T18:00:00Z","v":10036,"vw":94.873027},{"c":94.79,"h":95,"l":94.79,"n":261,"o":94.92,"t":"2026-10-20T18:15:00Z","v":4177,"vw":94.878904},{"c":94.77,"h":94.925,"l":94.55,"n":211,"o":94.82,"t":"2026-10-20T18:30:00Z","v":5563,"vw":94.774129},{"c":94.42,"h":94.755,"l":94.42,"n":202,"o":94.74,"t":"2026-10-20T18:45:00Z","v":4971,"vw":94.575928},{"c":94.245,"h":94.34,"l":94.11,"n":197,"o":94.29,"t":"2026-10-20T19:00:00Z","v":3498,"vw":94.250417},{"c":94.325,"h":94.4,"l":94.07,"n":279,"o":94.16,"t":"2026-10-20T19:15:00Z","v":6923,"vw":94.21951},{"c":94.84,"h":94.96,"l":94.11,"n":506,"o":94.325,"t":"2026-10-20T19:30:00Z","v":12926,"vw":94.407955},{"c":94.45,"h":94.805,"l":94.42,"n":1333,"o":94.805,"t":"2026-10-20T19:45:00Z","v":35496,"vw":94.572463},{"c":95.1,"h":95.1,"l":94.47,"n":37,"o":94.47,"t":"2026-10-20T20:00:00Z","v":76390,"vw":94.471123},{"c":94,"h":94.48,"l":94,"n":24,"o":94.48,"t":"2026-10-20T21:00:00Z","v":550,"vw":94.167247},{"c":94.55,"h":96.09,"l":93.95,"n":222,"o":94.82,"t":"2026-10-21T13:30:00Z","v":16059,"vw":94.986788},{"c":96.05,"h":96.09,"l":95.145,"n":98,"o":95.7559,"t":"2026-10-21T13:45:00Z","v":7265,"vw":95.788108},{"c":96.43,"h":96.625,"l":95.9839,"n":116,"o":96.06,"t":"2026-10-21T14:00:00Z","v":7326,"vw":96.383178},{"c":96.54,"h":96.54,"l":95.84,"n":210,"o":96.45,"t":"2026-10-21T14:15:00Z","v":6584,"vw":96.205772},{"c":96.06,"h":96.285,"l":95.755,"n":127,"o":95.95,"t":"2026-10-21T14:30:00Z","v":5530,"vw":96.014215},{"c":95.91,"h":96.2599,"l":95.91,"n":26,"o":96.0925,"t":"2026-10-21T14:45:00Z","v":725,"vw":96.12196},{"c":95.985,"h":96.2799,"l":95.645,"n":178,"o":95.91,"t":"2026-10-21T15:00:00Z","v":7195,"vw":95.933403},{"c":95.68,"h":96.08,"l":95.68,"n":42,"o":96.08,"t":"2026-10-21T15:15:00Z","v":1861,"vw":95.988386},{"c":95.78,"h":96.02,"l":95.78,"n":65,"o":95.82,"t":"2026-10-21T15:30:00Z","v":2775,"vw":95.803044},{"c":95.83,"h":95.99,"l":95.57,"n":102,"o":95.815,"t":"2026-10-21T15:45:00Z","v":3130,"vw":95.850858},{"c":95.95,"h":95.95,"l":95.78,"n":83,"o":95.82,"t":"2026-10-21T16:00:00Z","v":2604,"vw":95.844422},{"c":95.78,"h":95.88,"l":95.78,"n":74,"o":95.88,"t":"2026-10-21T16:15:00Z","v":2968,"vw":95.807391},{"c":95.145,"h":95.78,"l":95.02,"n":254,"o":95.7,"t":"2026-10-21T16:30:00Z","v":9788,"vw":95.300189},{"c":95.285,"h":95.285,"l":95.07,"n":83,"o":95.07,"t":"2026-10-21T16:45:00Z","v":2047,"vw":95.234449},{"c":95.16,"h":95.285,"l":94.98,"n":148,"o":95.16,"t":"2026-10-21T17:00:00Z","v":5523,"vw":95.062062},{"c":95.1775,"h":95.1825,"l":95.165,"n":33,"o":95.165,"t":"2026-10-21T17:15:00Z","v":754,"vw":95.17},{"c":95.525,"h":95.565,"l":95.21,"n":119,"o":95.21,"t":"2026-10-21T17:30:00Z","v":3690,"vw":95.354108},{"c":95.5,"h":95.545,"l":95.12,"n":123,"o":95.37,"t":"2026-10-21T17:45:00Z","v":3526,"vw":95.381228},{"c":95.43,"h":95.6,"l":95.36,"n":193,"o":95.495,"t":"2026-10-21T18:00:00Z","v":8744,"vw":95.475739},{"c":95.86,"h":95.96,"l":95.51,"n":145,"o":95.51,"t":"2026-10-21T18:15:00Z","v":5487,"vw":95.736741},{"c":95.95,"h":96.0148,"l":95.86,"n":75,"o":95.86,"t":"2026-10-21T18:30:00Z","v":1203,"vw":95.937568},{"c":96.1301,"h":96.14,"l":95.905,"n":201,"o":95.945,"t":"2026-10-21T18:45:00Z","v":6867,"vw":96.022285},{"c":96.19,"h":96.2,"l":96.09,"n":163,"o":96.165,"t":"2026-10-21T19:00:00Z","v":5526,"vw":96.136507},{"c":95.7,"h":96.32,"l":95.69,"n":284,"o":96.19,"t":"2026-10-21T19:15:00Z","v":6447,"vw":96.039306},{"c":95.9,"h":95.9,"l":95.5,"n":419,"o":95.705,"t":"2026-10-21T19:30:00Z","v":18283,"vw":95.709933},{"c":95.94,"h":96.15,"l":95.75,"n":1108,"o":96.075,"t":"2026-10-21T19:45:00Z","v":41986,"vw":95.942643},{"c":95.99,"h":95.99,"l":95.99,"n":41,"o":95.99,"t":"2026-10-21T20:00:00Z","v":42382,"vw":95.99},{"c":95.9,"h":95.9,"l":95.9,"n":7,"o":95.9,"t":"2026-10-22T08:30:00Z","v":2502,"vw":95.9},{"c":95.22,"h":95.22,"l":95.22,"n":3,"o":95.22,"t":"2026-10-22T12:15:00Z","v":150,"vw":95.22},{"c":93.81,"h":95.2,"l":93.2252,"n":215,"o":95.2,"t":"2026-10-22T13:30:00Z","v":21979,"vw":94.776302},{"c":94.88,"h":95.14,"l":93.8,"n":176,"o":93.82,"t":"2026-10-22T13:45:00Z","v":9059,"vw":94.548169},{"c":95.27,"h":95.485,"l":94.56,"n":121,"o":95.33,"t":"2026-10-22T14:00:00Z","v":4075,"vw":95.133923},{"c":94.42,"h":94.66,"l":94.01,"n":200,"o":94.14,"t":"2026-10-22T14:15:00Z","v":8709,"vw":94.244114},{"c":94.74,"h":94.74,"l":93.97,"n":92,"o":94.21,"t":"2026-10-22T14:30:00Z","v":2880,"vw":94.364142},{"c":94.41,"h":94.53,"l":94.2,"n":53,"o":94.37,"t":"2026-10-22T14:45:00Z","v":1087,"vw":94.321667},{"c":94.54,"h":94.7,"l":94.36,"n":63,"o":94.36,"t":"2026-10-22T15:00:00Z","v":1320,"vw":94.577778},{"c":94.55,"h":95.09,"l":94.55,"n":76,"o":95.03,"t":"2026-10-22T15:15:00Z","v":2678,"vw":95.0191},{"c":95,"h":95.01,"l":94.52,"n":109,"o":94.52,"t":"2026-10-22T15:30:00Z","v":2510,"vw":94.730769},{"c":95.13,"h":95.13,"l":94.92,"n":105,"o":95,"t":"2026-10-22T15:45:00Z","v":2851,"vw":94.997427},{"c":95.3,"h":95.31,"l":95.14,"n":106,"o":95.14,"t":"2026-10-22T16:00:00Z","v":3596,"vw":95.247963},{"c":95.56,"h":95.57,"l":95.35,"n":76,"o":95.35,"t":"2026-10-22T16:15:00Z","v":2247,"vw":95.488188},{"c":95.56,"h":95.765,"l":95.4,"n":227,"o":95.54,"t":"2026-10-22T16:30:00Z","v":4805,"vw":95.562108},{"c":95.77,"h":95.77,"l":95.59,"n":82,"o":95.59,"t":"2026-10-22T16:45:00Z","v":2437,"vw":95.69125},{"c":95.63,"h":95.74,"l":95.5657,"n":73,"o":95.74,"t":"2026-10-22T17:00:00Z","v":2970,"vw":95.632079},{"c":95.2,"h":95.41,"l":95.2,"n":87,"o":95.41,"t":"2026-10-22T17:15:00Z","v":1993,"vw":95.335584},{"c":95.32,"h":95.52,"l":95.285,"n":224,"o":95.285,"t":"2026-10-22T17:30:00Z","v":5424,"vw":95.410868},{"c":95.36,"h":95.36,"l":95.3,"n":80,"o":95.3,"t":"2026-10-22T17:45:00Z","v":2261,"vw":95.348182},{"c":95.155,"h":95.24,"l":95.13,"n":165,"o":95.18,"t":"2026-10-22T18:00:00Z","v":5454,"vw":95.190058},{"c":95.16,"h":95.485,"l":94.95,"n":155,"o":94.95,"t":"2026-10-22T18:15:00Z","v":9043,"vw":95.202697},{"c":94.9,"h":95.16,"l":94.8,"n":176,"o":95.14,"t":"2026-10-22T18:30:00Z","v":4661,"vw":94.971836},{"c":95.36,"h":95.36,"l":94.9,"n":223,"o":94.9,"t":"2026-10-22T18:45:00Z","v":7464,"vw":95.057956},{"c":95.61,"h":95.64,"l":95.22,"n":181,"o":95.38,"t":"2026-10-22T19:00:00Z","v":7863,"vw":95.402745},{"c":95.53,"h":95.675,"l":95.38,"n":138,"o":95.675,"t":"2026-10-22T19:15:00Z","v":4844,"vw":95.500406},{"c":95.46,"h":95.56,"l":95.02,"n":457,"o":95.43,"t":"2026-10-22T19:30:00Z","v":13560,"vw":95.260457},{"c":95.34,"h":95.585,"l":95.01,"n":1122,"o":95.44,"t":"2026-10-22T19:45:00Z","v":41159,"vw":95.253729},{"c":95.31,"h":95.31,"l":95.31,"n":30,"o":95.31,"t":"2026-10-22T20:00:00Z","v":42947,"vw":95.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9197661939245533,"strike":130.52338060754468,"iv":0.794778406085276,"gamma":0.008263174819379942,"theta":-0.06592217492946337,"vega":0.0469274918890119,"rho":0.006586142157729119,"breakevenPct":37.9111811997369},{"delta":0.15,"premium":1.0939655172413794,"strike":114.0603448275862,"iv":0.5613086206896551,"gamma":0.015451724137931035,"theta":-0.06201293103448276,"vega":0.06260086206896551,"rho":0.009994282332978293,"breakevenPct":20.820806153423124},{"delta":0.2,"premium":1.5291102514506771,"strike":110.18568665377175,"iv":0.5472777562862668,"gamma":0.01902823984526112,"theta":-0.07278471953578337,"vega":0.07519651837524179,"rho":0.01332961811371361,"breakevenPct":17.212041659030984},{"delta":0.25,"premium":1.996578947368421,"strike":107.18947368421053,"iv":0.5356315789473685,"gamma":0.022001052631578946,"theta":-0.08063052631578947,"vega":0.08488631578947368,"rho":0.016661774287581314,"breakevenPct":14.558863321350271},{"delta":0.3,"premium":2.5058510638297875,"strike":104.51773049645391,"iv":0.5278624113475178,"gamma":0.02449290780141844,"theta":-0.0877936170212766,"vega":0.0933290780141844,"rho":0.019975671539185783,"breakevenPct":12.289981702112778},{"delta":0.35,"premium":3.1142553191489357,"strike":102.49361702127659,"iv":0.5302431914893617,"gamma":0.025829787234042553,"theta":-0.09349851063829787,"vega":0.09878936170212765,"rho":0.02324315507059922,"breakevenPct":10.804608478045882},{"delta":0.4,"premium":3.6993617021276597,"strike":100.36595744680851,"iv":0.5238070212765958,"gamma":0.027425531914893615,"theta":-0.09716872340425532,"vega":0.10357659574468085,"rho":0.02652051104455348,"breakevenPct":9.186149563462559},{"delta":0.45,"premium":4.364721969006381,"strike":98.49316317228806,"iv":0.5210569735642662,"gamma":0.028204102096627166,"theta":-0.09927775752051049,"vega":0.10588869644484959,"rho":0.029753694112902927,"breakevenPct":7.919300326612568},{"delta":0.5,"premium":4.957247037374659,"strike":96.67000911577028,"iv":0.5029165907019143,"gamma":0.029297994530537833,"theta":-0.09667976298997265,"vega":0.1062077484047402,"rho":0.033040729039623545,"breakevenPct":6.628114734177881},{"delta":0.55,"premium":5.646341463414637,"strike":94.85365853658536,"iv":0.49317804878048793,"gamma":0.029875609756097554,"theta":-0.0954268292682927,"vega":0.10632439024390243,"rho":0.03626394956518951,"breakevenPct":5.445388731507709},{"delta":0.6,"premium":6.956949300699301,"strike":93.10839160839161,"iv":0.5279503496503496,"gamma":0.027043356643356643,"theta":-0.09921372377622377,"vega":0.10298181818181819,"rho":0.0390749735711014,"breakevenPct":4.989341002088874},{"delta":0.65,"premium":7.852928321678323,"strike":91.36013986013985,"iv":0.5174608391608392,"gamma":0.026344055944055943,"theta":-0.09375043706293705,"vega":0.09843636363636363,"rho":0.042158557032318925,"breakevenPct":4.095129767934296},{"delta":0.7,"premium":8.855905511811024,"strike":89.56299212598425,"iv":0.5117472440944881,"gamma":0.025275590551181105,"theta":-0.08858228346456694,"vega":0.09332677165354332,"rho":0.04516555989077165,"breakevenPct":3.261879800435707},{"delta":0.75,"premium":10.117140238313473,"strike":87.69110907424381,"iv":0.5051487626031165,"gamma":0.023062053162236484,"theta":-0.08020109990834098,"vega":0.08423198900091661,"rho":0.0479900621871222,"breakevenPct":2.6211827851823384},{"delta":0.8,"premium":11.331622364802932,"strike":85.85792850595783,"iv":0.4914915673693859,"gamma":0.020908065994500458,"theta":-0.0701186067827681,"vega":0.07433281393217231,"rho":0.0508489631956576,"breakevenPct":1.9720395244578448},{"delta":0.85,"premium":13.039693446088792,"strike":83.63213530655392,"iv":0.4880360465116279,"gamma":0.017519450317124742,"theta":-0.05987780126849897,"vega":0.062121458773784374,"rho":0.053339544257532456,"breakevenPct":1.4288414150065103},{"delta":0.9,"premium":14.704598308668077,"strike":81.51797040169133,"iv":0.45605930232558134,"gamma":0.013608245243128963,"theta":-0.04423298097251585,"vega":0.04557811839323466,"rho":0.05586359832836939,"breakevenPct":0.9574742528165029}],"put":[{"delta":0.1,"premium":0.7530797101449276,"strike":79.22463768115942,"iv":0.5537731884057971,"gamma":0.011769565217391304,"theta":-0.04384347826086957,"vega":0.04715579710144928,"rho":-0.008299494916918481,"breakevenPct":17.667025526162526},{"delta":0.15,"premium":1.2324101796407185,"strike":82.35329341317365,"iv":0.5457696107784431,"gamma":0.01575928143712575,"theta":-0.056572005988023956,"vega":0.06203697604790419,"rho":-0.012527981389186905,"breakevenPct":14.887332668625607},{"delta":0.2,"premium":1.7982954545454548,"strike":84.85227272727273,"iv":0.5545806818181818,"gamma":0.01875227272727273,"theta":-0.06967727272727274,"vega":0.07518409090909091,"rho":-0.016803368515111963,"breakevenPct":12.859115231636475},{"delta":0.25,"premium":2.2192923898531376,"strike":87.46194926568758,"iv":0.5165855807743658,"gamma":0.022900667556742322,"theta":-0.07233871829105475,"vega":0.08483991989319092,"rho":-0.020999687384203103,"breakevenPct":10.562735415135405},{"delta":0.3,"premium":2.7493355481727573,"strike":89.70431893687707,"iv":0.49766843853820597,"gamma":0.02596345514950166,"theta":-0.07675116279069767,"vega":0.09332857142857143,"rho":-0.02525361633809779,"breakevenPct":8.766148999365946},{"delta":0.35,"premium":3.6566025641025632,"strike":91.40512820512821,"iv":0.5186720512820513,"gamma":0.02627025641025641,"theta":-0.08424205128205128,"vega":0.09835871794871795,"rho":-0.029752539535418177,"breakevenPct":7.933558240451536},{"delta":0.4,"premium":4.607457264957265,"strike":93.11452991452991,"iv":0.5410224786324787,"gamma":0.026355726495726498,"theta":-0.09159247863247863,"vega":0.10293136752136753,"rho":-0.034284243546527794,"breakevenPct":7.137684765950422},{"delta":0.45,"premium":5.319890510948905,"strike":94.87956204379562,"iv":0.5319302919708029,"gamma":0.027719343065693434,"theta":-0.09232153284671532,"vega":0.10626751824817518,"rho":-0.03865345408324142,"breakevenPct":6.033289756744602},{"delta":0.5,"premium":6.42938679245283,"strike":96.7622641509434,"iv":0.5368539622641509,"gamma":0.027459433962264152,"theta":-0.09251679245283019,"vega":0.10622377358490566,"rho":-0.043301619206223455,"breakevenPct":5.222036136301995},{"delta":0.55,"premium":7.585047169811322,"strike":98.64905660377359,"iv":0.5451558490566037,"gamma":0.026987735849056605,"theta":-0.09317716981132075,"vega":0.10603509433962263,"rho":-0.04798183633903477,"breakevenPct":4.454926624737944},{"delta":0.6,"premium":9.175571065989848,"strike":100.85786802030456,"iv":0.5623432741116752,"gamma":0.02549225888324873,"theta":-0.09309276649746194,"vega":0.10338451776649746,"rho":-0.052985808325521994,"breakevenPct":3.806214506017503},{"delta":0.65,"premium":11.17430203045685,"strike":103.39593908629442,"iv":0.5888026649746193,"gamma":0.023398350253807106,"theta":-0.0927755076142132,"vega":0.09919670050761421,"rho":-0.0582912900115069,"breakevenPct":3.240334638718333},{"delta":0.7,"premium":12.921310344827585,"strike":105.78896551724138,"iv":0.5881426206896552,"gamma":0.021928,"theta":-0.08577255172413793,"vega":0.09305144827586206,"rho":-0.06341027724890252,"breakevenPct":2.5625273608081076},{"delta":0.75,"premium":15.093724137931034,"strike":108.54758620689655,"iv":0.592487448275862,"gamma":0.019927999999999998,"theta":-0.07763462068965518,"vega":0.08518937931034483,"rho":-0.06884982183745206,"breakevenPct":1.9474744843505267},{"delta":0.8,"premium":18.85254041570439,"strike":112.78060046189377,"iv":0.6270789838337183,"gamma":0.016614549653579676,"theta":-0.07078152424942263,"vega":0.07499607390300231,"rho":-0.07551340834150296,"breakevenPct":1.4499422451061021},{"delta":0.85,"premium":23.444478527607362,"strike":117.85889570552148,"iv":0.6553549079754601,"gamma":0.01321319018404908,"theta":-0.05933957055214723,"vega":0.06251042944785276,"rho":-0.08282571895456071,"breakevenPct":0.9396525255334077},{"delta":0.9,"premium":29.932155477031802,"strike":124.82332155477032,"iv":0.6859551236749117,"gamma":0.009488339222614842,"theta":-0.04330388692579505,"vega":0.04712508833922262,"rho":-0.09161656397224796,"breakevenPct":0.43944383827665584}]},"raw":{"call":[{"delta":0.1,"premium":0.9197661939245533,"strike":130.52338060754468,"iv":0.794778406085276,"gamma":0.008263174819379942,"theta":-0.06592217492946337,"vega":0.0469274918890119,"rho":0.006586142157729119,"breakevenPct":37.9111811997369},{"delta":0.15,"premium":1.0939655172413794,"strike":114.0603448275862,"iv":0.5613086206896551,"gamma":0.015451724137931035,"theta":-0.06201293103448276,"vega":0.06260086206896551,"rho":0.009994282332978293,"breakevenPct":20.820806153423124},{"delta":0.2,"premium":1.5291102514506771,"strike":110.18568665377175,"iv":0.5472777562862668,"gamma":0.01902823984526112,"theta":-0.07278471953578337,"vega":0.07519651837524179,"rho":0.01332961811371361,"breakevenPct":17.212041659030984},{"delta":0.25,"premium":1.996578947368421,"strike":107.18947368421053,"iv":0.5356315789473685,"gamma":0.022001052631578946,"theta":-0.08063052631578947,"vega":0.08488631578947368,"rho":0.016661774287581314,"breakevenPct":14.558863321350271},{"delta":0.3,"premium":2.5058510638297875,"strike":104.51773049645391,"iv":0.5278624113475178,"gamma":0.02449290780141844,"theta":-0.0877936170212766,"vega":0.0933290780141844,"rho":0.019975671539185783,"breakevenPct":12.289981702112778},{"delta":0.35,"premium":3.1142553191489357,"strike":102.49361702127659,"iv":0.5302431914893617,"gamma":0.025829787234042553,"theta":-0.09349851063829787,"vega":0.09878936170212765,"rho":0.02324315507059922,"breakevenPct":10.804608478045882},{"delta":0.4,"premium":3.6993617021276597,"strike":100.36595744680851,"iv":0.5238070212765958,"gamma":0.027425531914893615,"theta":-0.09716872340425532,"vega":0.10357659574468085,"rho":0.02652051104455348,"breakevenPct":9.186149563462559},{"delta":0.45,"premium":4.364721969006381,"strike":98.49316317228806,"iv":0.5210569735642662,"gamma":0.028204102096627166,"theta":-0.09927775752051049,"vega":0.10588869644484959,"rho":0.029753694112902927,"breakevenPct":7.919300326612568},{"delta":0.5,"premium":4.957247037374659,"strike":96.67000911577028,"iv":0.5029165907019143,"gamma":0.029297994530537833,"theta":-0.09667976298997265,"vega":0.1062077484047402,"rho":0.033040729039623545,"breakevenPct":6.628114734177881},{"delta":0.55,"premium":5.646341463414637,"strike":94.85365853658536,"iv":0.49317804878048793,"gamma":0.029875609756097554,"theta":-0.0954268292682927,"vega":0.10632439024390243,"rho":0.03626394956518951,"breakevenPct":5.445388731507709},{"delta":0.6,"premium":6.956949300699301,"strike":93.10839160839161,"iv":0.5279503496503496,"gamma":0.027043356643356643,"theta":-0.09921372377622377,"vega":0.10298181818181819,"rho":0.0390749735711014,"breakevenPct":4.989341002088874},{"delta":0.65,"premium":7.852928321678323,"strike":91.36013986013985,"iv":0.5174608391608392,"gamma":0.026344055944055943,"theta":-0.09375043706293705,"vega":0.09843636363636363,"rho":0.042158557032318925,"breakevenPct":4.095129767934296},{"delta":0.7,"premium":8.855905511811024,"strike":89.56299212598425,"iv":0.5117472440944881,"gamma":0.025275590551181105,"theta":-0.08858228346456694,"vega":0.09332677165354332,"rho":0.04516555989077165,"breakevenPct":3.261879800435707},{"delta":0.75,"premium":10.117140238313473,"strike":87.69110907424381,"iv":0.5051487626031165,"gamma":0.023062053162236484,"theta":-0.08020109990834098,"vega":0.08423198900091661,"rho":0.0479900621871222,"breakevenPct":2.6211827851823384},{"delta":0.8,"premium":11.331622364802932,"strike":85.85792850595783,"iv":0.4914915673693859,"gamma":0.020908065994500458,"theta":-0.0701186067827681,"vega":0.07433281393217231,"rho":0.0508489631956576,"breakevenPct":1.9720395244578448},{"delta":0.85,"premium":13.039693446088792,"strike":83.63213530655392,"iv":0.4880360465116279,"gamma":0.017519450317124742,"theta":-0.05987780126849897,"vega":0.062121458773784374,"rho":0.053339544257532456,"breakevenPct":1.4288414150065103},{"delta":0.9,"premium":14.704598308668077,"strike":81.51797040169133,"iv":0.45605930232558134,"gamma":0.013608245243128963,"theta":-0.04423298097251585,"vega":0.04557811839323466,"rho":0.05586359832836939,"breakevenPct":0.9574742528165029}],"put":[{"delta":0.1,"premium":0.7530797101449276,"strike":79.22463768115942,"iv":0.5537731884057971,"gamma":0.011769565217391304,"theta":-0.04384347826086957,"vega":0.04715579710144928,"rho":-0.008299494916918481,"breakevenPct":17.667025526162526},{"delta":0.15,"premium":1.2324101796407185,"strike":82.35329341317365,"iv":0.5457696107784431,"gamma":0.01575928143712575,"theta":-0.056572005988023956,"vega":0.06203697604790419,"rho":-0.012527981389186905,"breakevenPct":14.887332668625607},{"delta":0.2,"premium":1.7982954545454548,"strike":84.85227272727273,"iv":0.5545806818181818,"gamma":0.01875227272727273,"theta":-0.06967727272727274,"vega":0.07518409090909091,"rho":-0.016803368515111963,"breakevenPct":12.859115231636475},{"delta":0.25,"premium":2.2192923898531376,"strike":87.46194926568758,"iv":0.5165855807743658,"gamma":0.022900667556742322,"theta":-0.07233871829105475,"vega":0.08483991989319092,"rho":-0.020999687384203103,"breakevenPct":10.562735415135405},{"delta":0.3,"premium":2.7493355481727573,"strike":89.70431893687707,"iv":0.49766843853820597,"gamma":0.02596345514950166,"theta":-0.07675116279069767,"vega":0.09332857142857143,"rho":-0.02525361633809779,"breakevenPct":8.766148999365946},{"delta":0.35,"premium":3.6566025641025632,"strike":91.40512820512821,"iv":0.5186720512820513,"gamma":0.02627025641025641,"theta":-0.08424205128205128,"vega":0.09835871794871795,"rho":-0.029752539535418177,"breakevenPct":7.933558240451536},{"delta":0.4,"premium":4.607457264957265,"strike":93.11452991452991,"iv":0.5410224786324787,"gamma":0.026355726495726498,"theta":-0.09159247863247863,"vega":0.10293136752136753,"rho":-0.034284243546527794,"breakevenPct":7.137684765950422},{"delta":0.45,"premium":5.319890510948905,"strike":94.87956204379562,"iv":0.5319302919708029,"gamma":0.027719343065693434,"theta":-0.09232153284671532,"vega":0.10626751824817518,"rho":-0.03865345408324142,"breakevenPct":6.033289756744602},{"delta":0.5,"premium":6.42938679245283,"strike":96.7622641509434,"iv":0.5368539622641509,"gamma":0.027459433962264152,"theta":-0.09251679245283019,"vega":0.10622377358490566,"rho":-0.043301619206223455,"breakevenPct":5.222036136301995},{"delta":0.55,"premium":7.585047169811322,"strike":98.64905660377359,"iv":0.5451558490566037,"gamma":0.026987735849056605,"theta":-0.09317716981132075,"vega":0.10603509433962263,"rho":-0.04798183633903477,"breakevenPct":4.454926624737944},{"delta":0.6,"premium":9.175571065989848,"strike":100.85786802030456,"iv":0.5623432741116752,"gamma":0.02549225888324873,"theta":-0.09309276649746194,"vega":0.10338451776649746,"rho":-0.052985808325521994,"breakevenPct":3.806214506017503},{"delta":0.65,"premium":11.17430203045685,"strike":103.39593908629442,"iv":0.5888026649746193,"gamma":0.023398350253807106,"theta":-0.0927755076142132,"vega":0.09919670050761421,"rho":-0.0582912900115069,"breakevenPct":3.240334638718333},{"delta":0.7,"premium":12.921310344827585,"strike":105.78896551724138,"iv":0.5881426206896552,"gamma":0.021928,"theta":-0.08577255172413793,"vega":0.09305144827586206,"rho":-0.06341027724890252,"breakevenPct":2.5625273608081076},{"delta":0.75,"premium":15.093724137931034,"strike":108.54758620689655,"iv":0.592487448275862,"gamma":0.019927999999999998,"theta":-0.07763462068965518,"vega":0.08518937931034483,"rho":-0.06884982183745206,"breakevenPct":1.9474744843505267},{"delta":0.8,"premium":18.85254041570439,"strike":112.78060046189377,"iv":0.6270789838337183,"gamma":0.016614549653579676,"theta":-0.07078152424942263,"vega":0.07499607390300231,"rho":-0.07551340834150296,"breakevenPct":1.4499422451061021},{"delta":0.85,"premium":23.444478527607362,"strike":117.85889570552148,"iv":0.6553549079754601,"gamma":0.01321319018404908,"theta":-0.05933957055214723,"vega":0.06251042944785276,"rho":-0.08282571895456071,"breakevenPct":0.9396525255334077},{"delta":0.9,"premium":29.932155477031802,"strike":124.82332155477032,"iv":0.6859551236749117,"gamma":0.009488339222614842,"theta":-0.04330388692579505,"vega":0.04712508833922262,"rho":-0.09161656397224796,"breakevenPct":0.43944383827665584}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}