{"symbol":"XHB","url":"https://intraalpha.com/companies/XHB","capturedAt":"2026-10-16T21:48:00.178Z","state":"ready","quote":{"symbol":"XHB","last_price":94.91,"prev_close":95.75,"regular_close":94.91,"change":-0.84,"change_pct":-0.8773,"regular_change":-0.84,"regular_change_pct":-0.8773,"extended_change":0,"extended_change_pct":0,"bid":94.26,"ask":95.78,"bid_size":3200,"ask_size":3100,"volume":4378307,"vwap":95.61741,"open":95.83,"high":97.27,"low":94.41,"close":94.91,"trade_count":31894,"last_trade_at":"2026-10-16T21:36:28.879357679Z","last_quote_at":"2026-10-16T21:46:19.618346358Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:58.178836764-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.31,"dividend_yield":0.0081,"inception_date":"2006-01-31","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T20:00:02.065Z","bars":[{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-09T08:00:00Z","v":270,"vw":95},{"c":95.1,"h":95.1,"l":95,"n":2,"o":95,"t":"2026-10-09T12:50:00Z","v":600,"vw":95.016667},{"c":95.12,"h":96.02,"l":94.975,"n":272,"o":95.69,"t":"2026-10-09T13:30:00Z","v":24122,"vw":95.364897},{"c":95.13,"h":95.43,"l":95.13,"n":827,"o":95.15,"t":"2026-10-09T13:35:00Z","v":86323,"vw":95.264449},{"c":94.86,"h":95.18,"l":94.78,"n":378,"o":95.005,"t":"2026-10-09T13:40:00Z","v":41355,"vw":95.062039},{"c":94.79,"h":94.92,"l":94.58,"n":246,"o":94.92,"t":"2026-10-09T13:45:00Z","v":46772,"vw":94.694422},{"c":94.825,"h":95.015,"l":94.77,"n":246,"o":94.84,"t":"2026-10-09T13:50:00Z","v":21476,"vw":94.868307},{"c":95.16,"h":95.16,"l":94.85,"n":167,"o":94.85,"t":"2026-10-09T13:55:00Z","v":9252,"vw":94.991708},{"c":95.1,"h":95.28,"l":95,"n":392,"o":95.15,"t":"2026-10-09T14:00:00Z","v":35414,"vw":95.07911},{"c":95.02,"h":95.21,"l":95.02,"n":94,"o":95.11,"t":"2026-10-09T14:05:00Z","v":7983,"vw":95.134913},{"c":94.86,"h":95.075,"l":94.86,"n":177,"o":95.05,"t":"2026-10-09T14:10:00Z","v":9371,"vw":94.933739},{"c":94.84,"h":94.98,"l":94.795,"n":71,"o":94.835,"t":"2026-10-09T14:15:00Z","v":5008,"vw":94.882173},{"c":94.91,"h":94.91,"l":94.8,"n":40,"o":94.8,"t":"2026-10-09T14:20:00Z","v":3158,"vw":94.87524},{"c":94.69,"h":94.81,"l":94.62,"n":157,"o":94.81,"t":"2026-10-09T14:25:00Z","v":9669,"vw":94.699103},{"c":94.51,"h":94.66,"l":94.51,"n":131,"o":94.63,"t":"2026-10-09T14:30:00Z","v":6393,"vw":94.628337},{"c":94.59,"h":94.62,"l":94.54,"n":65,"o":94.54,"t":"2026-10-09T14:35:00Z","v":3152,"vw":94.561871},{"c":94.62,"h":94.64,"l":94.58,"n":45,"o":94.595,"t":"2026-10-09T14:40:00Z","v":1668,"vw":94.607857},{"c":94.7,"h":94.75,"l":94.62,"n":72,"o":94.67,"t":"2026-10-09T14:45:00Z","v":6213,"vw":94.69549},{"c":94.69,"h":94.855,"l":94.63,"n":146,"o":94.76,"t":"2026-10-09T14:50:00Z","v":9384,"vw":94.782268},{"c":94.68,"h":94.73,"l":94.65,"n":111,"o":94.69,"t":"2026-10-09T14:55:00Z","v":7672,"vw":94.696283},{"c":94.84,"h":95.0099,"l":94.72,"n":253,"o":94.73,"t":"2026-10-09T15:00:00Z","v":17991,"vw":94.856239},{"c":94.8,"h":94.83,"l":94.72,"n":98,"o":94.8,"t":"2026-10-09T15:05:00Z","v":5537,"vw":94.789686},{"c":95,"h":95,"l":94.86,"n":87,"o":94.86,"t":"2026-10-09T15:10:00Z","v":32170,"vw":94.929249},{"c":94.89,"h":95.04,"l":94.89,"n":131,"o":95.01,"t":"2026-10-09T15:15:00Z","v":9824,"vw":94.961301},{"c":94.77,"h":94.9,"l":94.77,"n":77,"o":94.86,"t":"2026-10-09T15:20:00Z","v":3593,"vw":94.855028},{"c":94.77,"h":94.79,"l":94.66,"n":86,"o":94.79,"t":"2026-10-09T15:25:00Z","v":3288,"vw":94.748175},{"c":94.77,"h":94.81,"l":94.72,"n":111,"o":94.8,"t":"2026-10-09T15:30:00Z","v":6262,"vw":94.763843},{"c":94.806,"h":94.806,"l":94.72,"n":225,"o":94.76,"t":"2026-10-09T15:35:00Z","v":26567,"vw":94.757243},{"c":94.61,"h":94.74,"l":94.61,"n":129,"o":94.73,"t":"2026-10-09T15:40:00Z","v":4994,"vw":94.69833},{"c":94.66,"h":94.69,"l":94.57,"n":100,"o":94.625,"t":"2026-10-09T15:45:00Z","v":5890,"vw":94.644536},{"c":94.74,"h":94.78,"l":94.64,"n":79,"o":94.64,"t":"2026-10-09T15:50:00Z","v":5422,"vw":94.71782},{"c":94.835,"h":94.835,"l":94.73,"n":128,"o":94.73,"t":"2026-10-09T15:55:00Z","v":12013,"vw":94.798743},{"c":94.87,"h":94.89,"l":94.81,"n":68,"o":94.84,"t":"2026-10-09T16:00:00Z","v":3037,"vw":94.860869},{"c":94.83,"h":94.92,"l":94.83,"n":72,"o":94.89,"t":"2026-10-09T16:05:00Z","v":3292,"vw":94.883846},{"c":94.88,"h":94.905,"l":94.82,"n":56,"o":94.85,"t":"2026-10-09T16:10:00Z","v":5280,"vw":94.883604},{"c":94.9,"h":94.91,"l":94.86,"n":74,"o":94.91,"t":"2026-10-09T16:15:00Z","v":6385,"vw":94.895739},{"c":94.77,"h":94.89,"l":94.77,"n":86,"o":94.89,"t":"2026-10-09T16:20:00Z","v":4765,"vw":94.827177},{"c":94.81,"h":94.81,"l":94.78,"n":64,"o":94.8,"t":"2026-10-09T16:25:00Z","v":3111,"vw":94.793462},{"c":94.76,"h":94.85,"l":94.76,"n":135,"o":94.82,"t":"2026-10-09T16:30:00Z","v":6483,"vw":94.805126},{"c":94.78,"h":94.81,"l":94.75,"n":49,"o":94.77,"t":"2026-10-09T16:35:00Z","v":2593,"vw":94.779333},{"c":94.79,"h":94.8,"l":94.75,"n":60,"o":94.77,"t":"2026-10-09T16:40:00Z","v":3050,"vw":94.774715},{"c":94.73,"h":94.82,"l":94.72,"n":71,"o":94.82,"t":"2026-10-09T16:45:00Z","v":3040,"vw":94.780556},{"c":94.75,"h":94.79,"l":94.725,"n":121,"o":94.74,"t":"2026-10-09T16:50:00Z","v":6354,"vw":94.748116},{"c":94.76,"h":94.8,"l":94.75,"n":120,"o":94.76,"t":"2026-10-09T16:55:00Z","v":7619,"vw":94.772801},{"c":94.83,"h":94.83,"l":94.75,"n":137,"o":94.76,"t":"2026-10-09T17:00:00Z","v":6958,"vw":94.80704},{"c":94.79,"h":94.86,"l":94.785,"n":167,"o":94.84,"t":"2026-10-09T17:05:00Z","v":10099,"vw":94.839118},{"c":94.77,"h":94.855,"l":94.77,"n":262,"o":94.785,"t":"2026-10-09T17:10:00Z","v":26684,"vw":94.819739},{"c":94.845,"h":94.845,"l":94.76,"n":96,"o":94.775,"t":"2026-10-09T17:15:00Z","v":5288,"vw":94.790382},{"c":94.7551,"h":94.855,"l":94.7551,"n":65,"o":94.85,"t":"2026-10-09T17:20:00Z","v":2785,"vw":94.815786},{"c":94.75,"h":94.77,"l":94.745,"n":71,"o":94.76,"t":"2026-10-09T17:25:00Z","v":3020,"vw":94.76},{"c":94.77,"h":94.86,"l":94.74,"n":102,"o":94.74,"t":"2026-10-09T17:30:00Z","v":5957,"vw":94.798727},{"c":94.79,"h":94.79,"l":94.74,"n":128,"o":94.78,"t":"2026-10-09T17:35:00Z","v":5440,"vw":94.762624},{"c":94.9,"h":94.9,"l":94.78,"n":130,"o":94.82,"t":"2026-10-09T17:40:00Z","v":5705,"vw":94.862062},{"c":94.95,"h":94.97,"l":94.88,"n":306,"o":94.92,"t":"2026-10-09T17:45:00Z","v":19697,"vw":94.918882},{"c":94.93,"h":94.975,"l":94.91,"n":84,"o":94.93,"t":"2026-10-09T17:50:00Z","v":3371,"vw":94.946033},{"c":95.02,"h":95.04,"l":94.965,"n":78,"o":94.965,"t":"2026-10-09T17:55:00Z","v":3309,"vw":95.003455},{"c":95.03,"h":95.05,"l":94.99,"n":255,"o":95.04,"t":"2026-10-09T18:00:00Z","v":13316,"vw":95.025733},{"c":94.97,"h":95.06,"l":94.94,"n":253,"o":95.04,"t":"2026-10-09T18:05:00Z","v":14525,"vw":95.035112},{"c":94.96,"h":95.01,"l":94.95,"n":158,"o":94.965,"t":"2026-10-09T18:10:00Z","v":6841,"vw":94.977482},{"c":95.01,"h":95.02,"l":94.96,"n":121,"o":94.98,"t":"2026-10-09T18:15:00Z","v":7814,"vw":94.976248},{"c":95.005,"h":95.03,"l":94.975,"n":89,"o":95.025,"t":"2026-10-09T18:20:00Z","v":4898,"vw":95.010003},{"c":94.98,"h":95.005,"l":94.965,"n":111,"o":95.005,"t":"2026-10-09T18:25:00Z","v":5812,"vw":94.984187},{"c":94.99,"h":95.02,"l":94.95,"n":98,"o":94.98,"t":"2026-10-09T18:30:00Z","v":6872,"vw":94.968271},{"c":94.99,"h":95,"l":94.97,"n":99,"o":95,"t":"2026-10-09T18:35:00Z","v":3408,"vw":94.994366},{"c":94.9901,"h":95.03,"l":94.98,"n":68,"o":94.99,"t":"2026-10-09T18:40:00Z","v":3352,"vw":94.996552},{"c":95.08,"h":95.16,"l":94.92,"n":390,"o":95.015,"t":"2026-10-09T18:45:00Z","v":24255,"vw":95.038329},{"c":95.115,"h":95.18,"l":95.055,"n":251,"o":95.13,"t":"2026-10-09T18:50:00Z","v":15536,"vw":95.091182},{"c":95.17,"h":95.17,"l":95.09,"n":141,"o":95.1,"t":"2026-10-09T18:55:00Z","v":11394,"vw":95.098856},{"c":95.1,"h":95.18,"l":95.1,"n":167,"o":95.16,"t":"2026-10-09T19:00:00Z","v":9346,"vw":95.126087},{"c":95.0701,"h":95.19,"l":95.0701,"n":184,"o":95.11,"t":"2026-10-09T19:05:00Z","v":15426,"vw":95.136826},{"c":95.03,"h":95.095,"l":95.01,"n":166,"o":95.06,"t":"2026-10-09T19:10:00Z","v":9425,"vw":95.056598},{"c":95.035,"h":95.035,"l":94.94,"n":414,"o":95.01,"t":"2026-10-09T19:15:00Z","v":15120,"vw":94.988133},{"c":95.015,"h":95.0401,"l":94.97,"n":180,"o":95.04,"t":"2026-10-09T19:20:00Z","v":8269,"vw":95.015063},{"c":94.94,"h":95.01,"l":94.94,"n":215,"o":95.005,"t":"2026-10-09T19:25:00Z","v":9940,"vw":94.991095},{"c":94.875,"h":94.94,"l":94.85,"n":972,"o":94.94,"t":"2026-10-09T19:30:00Z","v":53153,"vw":94.895404},{"c":94.93,"h":94.93,"l":94.86,"n":681,"o":94.88,"t":"2026-10-09T19:35:00Z","v":17346,"vw":94.888652},{"c":94.97,"h":95.05,"l":94.93,"n":712,"o":94.93,"t":"2026-10-09T19:40:00Z","v":40283,"vw":95.02037},{"c":94.93,"h":94.975,"l":94.915,"n":871,"o":94.97,"t":"2026-10-09T19:45:00Z","v":19224,"vw":94.940788},{"c":94.86,"h":94.95,"l":94.86,"n":2539,"o":94.93,"t":"2026-10-09T19:50:00Z","v":60094,"vw":94.902726},{"c":94.78,"h":94.87,"l":94.755,"n":3416,"o":94.86,"t":"2026-10-09T19:55:00Z","v":154089,"vw":94.808402},{"c":94.77,"h":94.79,"l":94.77,"n":12,"o":94.77,"t":"2026-10-09T20:00:00Z","v":110001,"vw":94.770045},{"c":94.77,"h":94.83,"l":94.77,"n":13,"o":94.83,"t":"2026-10-09T20:40:00Z","v":2228,"vw":94.808129},{"c":94.28,"h":94.28,"l":94.28,"n":2,"o":94.28,"t":"2026-10-12T13:25:00Z","v":437,"vw":94.28},{"c":94.8,"h":95.07,"l":94.35,"n":317,"o":94.44,"t":"2026-10-12T13:30:00Z","v":35051,"vw":94.660821},{"c":94.07,"h":94.83,"l":94.07,"n":129,"o":94.69,"t":"2026-10-12T13:35:00Z","v":14508,"vw":94.664197},{"c":94.06,"h":94.21,"l":93.9975,"n":268,"o":94.08,"t":"2026-10-12T13:40:00Z","v":30327,"vw":94.113542},{"c":93.945,"h":94.11,"l":93.945,"n":267,"o":94.05,"t":"2026-10-12T13:45:00Z","v":26699,"vw":94.031031},{"c":94.19,"h":94.23,"l":93.94,"n":162,"o":93.94,"t":"2026-10-12T13:50:00Z","v":16242,"vw":94.157886},{"c":94.135,"h":94.19,"l":94.095,"n":56,"o":94.15,"t":"2026-10-12T13:55:00Z","v":3280,"vw":94.152641},{"c":94.295,"h":94.35,"l":94.185,"n":219,"o":94.185,"t":"2026-10-12T14:00:00Z","v":25211,"vw":94.266144},{"c":94.32,"h":94.42,"l":94.265,"n":283,"o":94.325,"t":"2026-10-12T14:05:00Z","v":32062,"vw":94.36001},{"c":94.53,"h":94.625,"l":94.34,"n":188,"o":94.34,"t":"2026-10-12T14:10:00Z","v":25534,"vw":94.423573},{"c":94.54,"h":94.6,"l":94.45,"n":144,"o":94.535,"t":"2026-10-12T14:15:00Z","v":14220,"vw":94.558468},{"c":94.56,"h":94.6,"l":94.47,"n":250,"o":94.585,"t":"2026-10-12T14:20:00Z","v":17179,"vw":94.534511},{"c":94.69,"h":94.76,"l":94.58,"n":305,"o":94.59,"t":"2026-10-12T14:25:00Z","v":30821,"vw":94.672724},{"c":94.765,"h":94.775,"l":94.695,"n":343,"o":94.705,"t":"2026-10-12T14:30:00Z","v":26274,"vw":94.727152},{"c":94.88,"h":94.89,"l":94.77,"n":255,"o":94.79,"t":"2026-10-12T14:35:00Z","v":19919,"vw":94.823417},{"c":94.89,"h":94.975,"l":94.8501,"n":161,"o":94.86,"t":"2026-10-12T14:40:00Z","v":9028,"vw":94.902569},{"c":94.91,"h":94.92,"l":94.84,"n":90,"o":94.84,"t":"2026-10-12T14:45:00Z","v":6971,"vw":94.8833},{"c":95.01,"h":95.03,"l":94.89,"n":254,"o":94.97,"t":"2026-10-12T14:50:00Z","v":23881,"vw":94.964021},{"c":94.985,"h":95.12,"l":94.94,"n":161,"o":95.05,"t":"2026-10-12T14:55:00Z","v":9798,"vw":95.035782},{"c":94.89,"h":94.98,"l":94.87,"n":103,"o":94.97,"t":"2026-10-12T15:00:00Z","v":10934,"vw":94.899411},{"c":94.95,"h":94.97,"l":94.86,"n":240,"o":94.9,"t":"2026-10-12T15:05:00Z","v":19228,"vw":94.919504},{"c":94.91,"h":94.95,"l":94.81,"n":326,"o":94.93,"t":"2026-10-12T15:10:00Z","v":27370,"vw":94.892585},{"c":94.91,"h":94.965,"l":94.9,"n":138,"o":94.9101,"t":"2026-10-12T15:15:00Z","v":7146,"vw":94.928839},{"c":94.925,"h":94.955,"l":94.91,"n":122,"o":94.91,"t":"2026-10-12T15:20:00Z","v":7747,"vw":94.929277},{"c":94.99,"h":94.99,"l":94.91,"n":124,"o":94.91,"t":"2026-10-12T15:25:00Z","v":5333,"vw":94.955},{"c":95.07,"h":95.07,"l":94.98,"n":277,"o":94.995,"t":"2026-10-12T15:30:00Z","v":22262,"vw":95.047993},{"c":95.19,"h":95.2,"l":95.05,"n":243,"o":95.05,"t":"2026-10-12T15:35:00Z","v":28915,"vw":95.137858},{"c":95.17,"h":95.23,"l":95.16,"n":137,"o":95.2,"t":"2026-10-12T15:40:00Z","v":8613,"vw":95.182122},{"c":95.08,"h":95.185,"l":95.08,"n":67,"o":95.17,"t":"2026-10-12T15:45:00Z","v":4877,"vw":95.136733},{"c":95.05,"h":95.105,"l":95.05,"n":94,"o":95.09,"t":"2026-10-12T15:50:00Z","v":7418,"vw":95.089973},{"c":94.985,"h":95.06,"l":94.98,"n":322,"o":95.05,"t":"2026-10-12T15:55:00Z","v":25647,"vw":94.995546},{"c":94.98,"h":95.02,"l":94.94,"n":132,"o":94.98,"t":"2026-10-12T16:00:00Z","v":7574,"vw":94.983888},{"c":94.99,"h":95.02,"l":94.94,"n":119,"o":94.95,"t":"2026-10-12T16:05:00Z","v":8793,"vw":94.991149},{"c":94.96,"h":95.01,"l":94.96,"n":96,"o":94.99,"t":"2026-10-12T16:10:00Z","v":5717,"vw":94.988532},{"c":94.96,"h":95.01,"l":94.95,"n":102,"o":94.98,"t":"2026-10-12T16:15:00Z","v":7098,"vw":94.979676},{"c":94.87,"h":94.95,"l":94.84,"n":109,"o":94.95,"t":"2026-10-12T16:20:00Z","v":5851,"vw":94.871424},{"c":94.785,"h":94.87,"l":94.78,"n":196,"o":94.83,"t":"2026-10-12T16:25:00Z","v":11045,"vw":94.818},{"c":94.75,"h":94.81,"l":94.75,"n":94,"o":94.77,"t":"2026-10-12T16:30:00Z","v":7218,"vw":94.777782},{"c":94.8,"h":94.81,"l":94.78,"n":70,"o":94.78,"t":"2026-10-12T16:35:00Z","v":3124,"vw":94.798564},{"c":94.74,"h":94.82,"l":94.73,"n":102,"o":94.79,"t":"2026-10-12T16:40:00Z","v":4797,"vw":94.762727},{"c":94.73,"h":94.77,"l":94.71,"n":192,"o":94.71,"t":"2026-10-12T16:45:00Z","v":14483,"vw":94.738202},{"c":94.74,"h":94.75,"l":94.685,"n":221,"o":94.74,"t":"2026-10-12T16:50:00Z","v":17915,"vw":94.718354},{"c":94.765,"h":94.775,"l":94.74,"n":348,"o":94.76,"t":"2026-10-12T16:55:00Z","v":33455,"vw":94.751308},{"c":94.81,"h":94.83,"l":94.77,"n":371,"o":94.77,"t":"2026-10-12T17:00:00Z","v":27457,"vw":94.807014},{"c":94.85,"h":94.85,"l":94.78,"n":392,"o":94.81,"t":"2026-10-12T17:05:00Z","v":30649,"vw":94.815737},{"c":94.81,"h":94.865,"l":94.79,"n":124,"o":94.865,"t":"2026-10-12T17:10:00Z","v":8673,"vw":94.826416},{"c":94.74,"h":94.7936,"l":94.74,"n":78,"o":94.79,"t":"2026-10-12T17:15:00Z","v":4680,"vw":94.765173},{"c":94.69,"h":94.745,"l":94.69,"n":72,"o":94.73,"t":"2026-10-12T17:20:00Z","v":5616,"vw":94.725899},{"c":94.73,"h":94.73,"l":94.69,"n":85,"o":94.69,"t":"2026-10-12T17:25:00Z","v":4665,"vw":94.714809},{"c":94.74,"h":94.745,"l":94.71,"n":77,"o":94.73,"t":"2026-10-12T17:30:00Z","v":5008,"vw":94.727224},{"c":94.76,"h":94.785,"l":94.71,"n":112,"o":94.735,"t":"2026-10-12T17:35:00Z","v":6985,"vw":94.734988},{"c":94.68,"h":94.78,"l":94.651,"n":85,"o":94.78,"t":"2026-10-12T17:40:00Z","v":6376,"vw":94.67966},{"c":94.68,"h":94.69,"l":94.66,"n":54,"o":94.66,"t":"2026-10-12T17:45:00Z","v":2869,"vw":94.678553},{"c":94.59,"h":94.69,"l":94.59,"n":115,"o":94.69,"t":"2026-10-12T17:50:00Z","v":7330,"vw":94.663442},{"c":94.58,"h":94.61,"l":94.57,"n":95,"o":94.59,"t":"2026-10-12T17:55:00Z","v":6073,"vw":94.593543},{"c":94.54,"h":94.6,"l":94.54,"n":106,"o":94.58,"t":"2026-10-12T18:00:00Z","v":5228,"vw":94.575499},{"c":94.42,"h":94.56,"l":94.4007,"n":88,"o":94.56,"t":"2026-10-12T18:05:00Z","v":5364,"vw":94.463216},{"c":94.41,"h":94.43,"l":94.39,"n":73,"o":94.42,"t":"2026-10-12T18:10:00Z","v":28651,"vw":94.392448},{"c":94.39,"h":94.39,"l":94.35,"n":95,"o":94.37,"t":"2026-10-12T18:15:00Z","v":4997,"vw":94.370135},{"c":94.4,"h":94.42,"l":94.38,"n":344,"o":94.39,"t":"2026-10-12T18:20:00Z","v":24814,"vw":94.410167},{"c":94.35,"h":94.43,"l":94.35,"n":479,"o":94.42,"t":"2026-10-12T18:25:00Z","v":38059,"vw":94.376358},{"c":94.39,"h":94.4,"l":94.35,"n":154,"o":94.36,"t":"2026-10-12T18:30:00Z","v":13240,"vw":94.363193},{"c":94.385,"h":94.385,"l":94.36,"n":65,"o":94.37,"t":"2026-10-12T18:35:00Z","v":3296,"vw":94.36875},{"c":94.31,"h":94.43,"l":94.3,"n":107,"o":94.43,"t":"2026-10-12T18:40:00Z","v":7279,"vw":94.367064},{"c":94.265,"h":94.32,"l":94.26,"n":257,"o":94.3,"t":"2026-10-12T18:45:00Z","v":21565,"vw":94.291398},{"c":94.18,"h":94.26,"l":94.18,"n":137,"o":94.26,"t":"2026-10-12T18:50:00Z","v":11599,"vw":94.229016},{"c":94.21,"h":94.21,"l":94.17,"n":130,"o":94.19,"t":"2026-10-12T18:55:00Z","v":10797,"vw":94.195031},{"c":94.22,"h":94.24,"l":94.15,"n":108,"o":94.235,"t":"2026-10-12T19:00:00Z","v":6582,"vw":94.20102},{"c":94.22,"h":94.22,"l":94.16,"n":135,"o":94.21,"t":"2026-10-12T19:05:00Z","v":10324,"vw":94.186262},{"c":94.2,"h":94.25,"l":94.195,"n":210,"o":94.22,"t":"2026-10-12T19:10:00Z","v":18366,"vw":94.22368},{"c":94.19,"h":94.22,"l":94.19,"n":108,"o":94.21,"t":"2026-10-12T19:15:00Z","v":7678,"vw":94.208926},{"c":94.22,"h":94.22,"l":94.155,"n":206,"o":94.185,"t":"2026-10-12T19:20:00Z","v":14247,"vw":94.18247},{"c":94.15,"h":94.22,"l":94.13,"n":265,"o":94.22,"t":"2026-10-12T19:25:00Z","v":21485,"vw":94.16696},{"c":94.0801,"h":94.18,"l":94.08,"n":211,"o":94.155,"t":"2026-10-12T19:30:00Z","v":16929,"vw":94.131396},{"c":94.11,"h":94.13,"l":94.09,"n":200,"o":94.12,"t":"2026-10-12T19:35:00Z","v":15623,"vw":94.112717},{"c":94.09,"h":94.14,"l":94.09,"n":337,"o":94.11,"t":"2026-10-12T19:40:00Z","v":22773,"vw":94.109913},{"c":94.19,"h":94.2,"l":94.055,"n":349,"o":94.1,"t":"2026-10-12T19:45:00Z","v":19148,"vw":94.114998},{"c":94.2123,"h":94.305,"l":94.19,"n":803,"o":94.19,"t":"2026-10-12T19:50:00Z","v":48976,"vw":94.253095},{"c":94.03,"h":94.25,"l":94.01,"n":1865,"o":94.23,"t":"2026-10-12T19:55:00Z","v":120050,"vw":94.099548},{"c":94.05,"h":94.05,"l":94.05,"n":12,"o":94.05,"t":"2026-10-12T20:00:00Z","v":41490,"vw":94.05},{"c":94.2,"h":94.35,"l":94.2,"n":31,"o":94.2,"t":"2026-10-12T20:35:00Z","v":29118,"vw":94.216893},{"c":94.79,"h":94.79,"l":94.79,"n":2,"o":94.79,"t":"2026-10-13T09:40:00Z","v":150,"vw":94.79},{"c":94.79,"h":94.84,"l":94.72,"n":5,"o":94.72,"t":"2026-10-13T12:30:00Z","v":474,"vw":94.785},{"c":94.79,"h":94.84,"l":94.79,"n":6,"o":94.79,"t":"2026-10-13T12:35:00Z","v":474,"vw":94.806667},{"c":94.99,"h":94.99,"l":94.99,"n":1,"o":94.99,"t":"2026-10-13T13:25:00Z","v":810,"vw":94.99},{"c":95.19,"h":95.3,"l":94.36,"n":348,"o":94.81,"t":"2026-10-13T13:30:00Z","v":42096,"vw":94.965687},{"c":94.82,"h":95.2399,"l":94.8,"n":248,"o":95.19,"t":"2026-10-13T13:35:00Z","v":26306,"vw":95.032767},{"c":94.75,"h":94.935,"l":94.51,"n":513,"o":94.79,"t":"2026-10-13T13:40:00Z","v":55842,"vw":94.866337},{"c":94.51,"h":94.96,"l":94.5,"n":131,"o":94.79,"t":"2026-10-13T13:45:00Z","v":13683,"vw":94.730342},{"c":94.41,"h":94.54,"l":94.32,"n":192,"o":94.51,"t":"2026-10-13T13:50:00Z","v":28419,"vw":94.449186},{"c":94.07,"h":94.41,"l":93.995,"n":158,"o":94.41,"t":"2026-10-13T13:55:00Z","v":11683,"vw":94.167858},{"c":93.96,"h":94.05,"l":93.88,"n":304,"o":93.99,"t":"2026-10-13T14:00:00Z","v":30078,"vw":93.951656},{"c":94.12,"h":94.16,"l":93.96,"n":149,"o":94.01,"t":"2026-10-13T14:05:00Z","v":20200,"vw":94.018612},{"c":94.285,"h":94.33,"l":94.17,"n":252,"o":94.17,"t":"2026-10-13T14:10:00Z","v":25499,"vw":94.232746},{"c":94.315,"h":94.38,"l":94.17,"n":123,"o":94.31,"t":"2026-10-13T14:15:00Z","v":10168,"vw":94.308698},{"c":94.21,"h":94.35,"l":94.195,"n":151,"o":94.29,"t":"2026-10-13T14:20:00Z","v":15381,"vw":94.281157},{"c":94.195,"h":94.31,"l":94.17,"n":216,"o":94.3,"t":"2026-10-13T14:25:00Z","v":17807,"vw":94.263248},{"c":94.01,"h":94.22,"l":94.01,"n":160,"o":94.2,"t":"2026-10-13T14:30:00Z","v":11908,"vw":94.137474},{"c":94.21,"h":94.215,"l":94.09,"n":196,"o":94.09,"t":"2026-10-13T14:35:00Z","v":18265,"vw":94.149211},{"c":94.06,"h":94.18,"l":94.05,"n":290,"o":94.18,"t":"2026-10-13T14:40:00Z","v":25457,"vw":94.136231},{"c":94.08,"h":94.09,"l":94.01,"n":127,"o":94.09,"t":"2026-10-13T14:45:00Z","v":18528,"vw":94.03757},{"c":94.14,"h":94.15,"l":94.05,"n":152,"o":94.065,"t":"2026-10-13T14:50:00Z","v":7572,"vw":94.106778},{"c":94.19,"h":94.195,"l":94.15,"n":155,"o":94.18,"t":"2026-10-13T14:55:00Z","v":18661,"vw":94.183965},{"c":94.19,"h":94.19,"l":94.07,"n":206,"o":94.17,"t":"2026-10-13T15:00:00Z","v":12902,"vw":94.142032},{"c":94.19,"h":94.22,"l":94.13,"n":179,"o":94.19,"t":"2026-10-13T15:05:00Z","v":10134,"vw":94.185713},{"c":94.09,"h":94.205,"l":94.09,"n":281,"o":94.2,"t":"2026-10-13T15:10:00Z","v":20101,"vw":94.1704},{"c":94.06,"h":94.11,"l":94.01,"n":115,"o":94.08,"t":"2026-10-13T15:15:00Z","v":5350,"vw":94.073504},{"c":93.96,"h":94.075,"l":93.96,"n":187,"o":94.06,"t":"2026-10-13T15:20:00Z","v":8817,"vw":94.018207},{"c":93.96,"h":94.01,"l":93.925,"n":317,"o":93.95,"t":"2026-10-13T15:25:00Z","v":18804,"vw":93.982825},{"c":93.95,"h":93.99,"l":93.9,"n":165,"o":93.92,"t":"2026-10-13T15:30:00Z","v":8963,"vw":93.94166},{"c":93.885,"h":93.94,"l":93.86,"n":250,"o":93.93,"t":"2026-10-13T15:35:00Z","v":14385,"vw":93.900681},{"c":93.84,"h":93.925,"l":93.83,"n":155,"o":93.89,"t":"2026-10-13T15:40:00Z","v":10572,"vw":93.866566},{"c":93.73,"h":93.84,"l":93.73,"n":282,"o":93.825,"t":"2026-10-13T15:45:00Z","v":16381,"vw":93.782449},{"c":93.8,"h":93.82,"l":93.75,"n":98,"o":93.76,"t":"2026-10-13T15:50:00Z","v":4948,"vw":93.784791},{"c":93.83,"h":93.85,"l":93.8,"n":179,"o":93.81,"t":"2026-10-13T15:55:00Z","v":8599,"vw":93.822495},{"c":93.755,"h":93.895,"l":93.73,"n":186,"o":93.83,"t":"2026-10-13T16:00:00Z","v":10539,"vw":93.791328},{"c":93.72,"h":93.79,"l":93.72,"n":99,"o":93.755,"t":"2026-10-13T16:05:00Z","v":6714,"vw":93.756127},{"c":93.83,"h":93.84,"l":93.75,"n":141,"o":93.76,"t":"2026-10-13T16:10:00Z","v":7484,"vw":93.7895},{"c":93.975,"h":93.99,"l":93.88,"n":110,"o":93.9,"t":"2026-10-13T16:15:00Z","v":6468,"vw":93.936157},{"c":93.995,"h":94.02,"l":93.97,"n":103,"o":93.97,"t":"2026-10-13T16:20:00Z","v":4975,"vw":93.992832},{"c":94.11,"h":94.11,"l":93.99,"n":178,"o":93.99,"t":"2026-10-13T16:25:00Z","v":8873,"vw":94.027591},{"c":94.12,"h":94.19,"l":94.12,"n":119,"o":94.14,"t":"2026-10-13T16:30:00Z","v":4980,"vw":94.170876},{"c":94.25,"h":94.27,"l":94.125,"n":185,"o":94.13,"t":"2026-10-13T16:35:00Z","v":9896,"vw":94.184547},{"c":94.255,"h":94.29,"l":94.23,"n":114,"o":94.2594,"t":"2026-10-13T16:40:00Z","v":4426,"vw":94.252752},{"c":94.27,"h":94.29,"l":94.21,"n":261,"o":94.265,"t":"2026-10-13T16:45:00Z","v":21622,"vw":94.267756},{"c":94.265,"h":94.295,"l":94.25,"n":135,"o":94.27,"t":"2026-10-13T16:50:00Z","v":5059,"vw":94.27005},{"c":94.295,"h":94.295,"l":94.25,"n":123,"o":94.25,"t":"2026-10-13T16:55:00Z","v":6032,"vw":94.269355},{"c":94.24,"h":94.25,"l":94.14,"n":142,"o":94.21,"t":"2026-10-13T17:00:00Z","v":6463,"vw":94.215394},{"c":94.32,"h":94.32,"l":94.26,"n":86,"o":94.27,"t":"2026-10-13T17:05:00Z","v":2626,"vw":94.287888},{"c":94.29,"h":94.33,"l":94.29,"n":182,"o":94.31,"t":"2026-10-13T17:10:00Z","v":7180,"vw":94.313667},{"c":94.405,"h":94.405,"l":94.29,"n":151,"o":94.3,"t":"2026-10-13T17:15:00Z","v":6191,"vw":94.332566},{"c":94.47,"h":94.47,"l":94.43,"n":111,"o":94.43,"t":"2026-10-13T17:20:00Z","v":3886,"vw":94.443556},{"c":94.46,"h":94.47,"l":94.39,"n":206,"o":94.47,"t":"2026-10-13T17:25:00Z","v":8646,"vw":94.430264},{"c":94.57,"h":94.575,"l":94.46,"n":142,"o":94.46,"t":"2026-10-13T17:30:00Z","v":6394,"vw":94.530318},{"c":94.57,"h":94.59,"l":94.56,"n":167,"o":94.58,"t":"2026-10-13T17:35:00Z","v":7575,"vw":94.580114},{"c":94.54,"h":94.57,"l":94.49,"n":263,"o":94.57,"t":"2026-10-13T17:40:00Z","v":12232,"vw":94.525628},{"c":94.45,"h":94.54,"l":94.45,"n":208,"o":94.53,"t":"2026-10-13T17:45:00Z","v":10556,"vw":94.497306},{"c":94.38,"h":94.46,"l":94.38,"n":174,"o":94.46,"t":"2026-10-13T17:50:00Z","v":7636,"vw":94.414185},{"c":94.36,"h":94.395,"l":94.36,"n":166,"o":94.36,"t":"2026-10-13T17:55:00Z","v":7353,"vw":94.3785},{"c":94.41,"h":94.425,"l":94.375,"n":192,"o":94.375,"t":"2026-10-13T18:00:00Z","v":10402,"vw":94.401841},{"c":94.62,"h":94.705,"l":94.42,"n":519,"o":94.42,"t":"2026-10-13T18:05:00Z","v":39514,"vw":94.584071},{"c":94.62,"h":94.695,"l":94.61,"n":199,"o":94.695,"t":"2026-10-13T18:10:00Z","v":12133,"vw":94.645242},{"c":94.745,"h":94.75,"l":94.61,"n":604,"o":94.62,"t":"2026-10-13T18:15:00Z","v":44590,"vw":94.673768},{"c":94.63,"h":94.74,"l":94.63,"n":154,"o":94.74,"t":"2026-10-13T18:20:00Z","v":8795,"vw":94.702933},{"c":94.71,"h":94.71,"l":94.66,"n":217,"o":94.69,"t":"2026-10-13T18:25:00Z","v":11085,"vw":94.692417},{"c":94.7,"h":94.76,"l":94.7,"n":210,"o":94.71,"t":"2026-10-13T18:30:00Z","v":10293,"vw":94.723131},{"c":94.69,"h":94.73,"l":94.675,"n":256,"o":94.69,"t":"2026-10-13T18:35:00Z","v":15215,"vw":94.693543},{"c":94.76,"h":94.82,"l":94.7,"n":241,"o":94.7,"t":"2026-10-13T18:40:00Z","v":11233,"vw":94.77071},{"c":94.74,"h":94.81,"l":94.7,"n":121,"o":94.765,"t":"2026-10-13T18:45:00Z","v":6044,"vw":94.769637},{"c":94.86,"h":94.86,"l":94.72,"n":221,"o":94.74,"t":"2026-10-13T18:50:00Z","v":13139,"vw":94.814593},{"c":94.87,"h":94.88,"l":94.83,"n":267,"o":94.86,"t":"2026-10-13T18:55:00Z","v":16164,"vw":94.856978},{"c":94.88,"h":94.89,"l":94.785,"n":502,"o":94.86,"t":"2026-10-13T19:00:00Z","v":41300,"vw":94.853043},{"c":94.93,"h":94.93,"l":94.86,"n":294,"o":94.87,"t":"2026-10-13T19:05:00Z","v":29581,"vw":94.903356},{"c":94.9,"h":94.945,"l":94.87,"n":200,"o":94.94,"t":"2026-10-13T19:10:00Z","v":13103,"vw":94.915257},{"c":94.855,"h":94.91,"l":94.815,"n":183,"o":94.89,"t":"2026-10-13T19:15:00Z","v":10219,"vw":94.880687},{"c":94.885,"h":94.885,"l":94.83,"n":250,"o":94.86,"t":"2026-10-13T19:20:00Z","v":11791,"vw":94.858386},{"c":94.845,"h":94.89,"l":94.81,"n":389,"o":94.88,"t":"2026-10-13T19:25:00Z","v":34456,"vw":94.838885},{"c":94.81,"h":94.88,"l":94.79,"n":240,"o":94.845,"t":"2026-10-13T19:30:00Z","v":16235,"vw":94.839979},{"c":94.81,"h":94.84,"l":94.78,"n":509,"o":94.82,"t":"2026-10-13T19:35:00Z","v":27560,"vw":94.806318},{"c":94.74,"h":94.815,"l":94.69,"n":805,"o":94.81,"t":"2026-10-13T19:40:00Z","v":65618,"vw":94.750383},{"c":94.73,"h":94.765,"l":94.65,"n":610,"o":94.73,"t":"2026-10-13T19:45:00Z","v":36276,"vw":94.711093},{"c":94.685,"h":94.75,"l":94.61,"n":1243,"o":94.75,"t":"2026-10-13T19:50:00Z","v":79349,"vw":94.668564},{"c":94.64,"h":94.69,"l":94.61,"n":1487,"o":94.68,"t":"2026-10-13T19:55:00Z","v":106559,"vw":94.648507},{"c":94.7,"h":94.7,"l":94.63,"n":14,"o":94.66,"t":"2026-10-13T20:00:00Z","v":34202,"vw":94.63534},{"c":94.6,"h":94.6,"l":94.6,"n":17,"o":94.6,"t":"2026-10-13T20:45:00Z","v":229,"vw":94.6},{"c":94.59,"h":94.59,"l":94.59,"n":5,"o":94.59,"t":"2026-10-13T20:50:00Z","v":351,"vw":94.59},{"c":94.34,"h":94.34,"l":93.92,"n":18,"o":94.01,"t":"2026-10-13T20:55:00Z","v":7100,"vw":93.954644},{"c":94.31,"h":94.31,"l":94.31,"n":1,"o":94.31,"t":"2026-10-14T12:30:00Z","v":105,"vw":94.31},{"c":93.37,"h":94.12,"l":93.37,"n":167,"o":94.12,"t":"2026-10-14T12:35:00Z","v":7893,"vw":93.565774},{"c":93.19,"h":93.4,"l":93.19,"n":5,"o":93.4,"t":"2026-10-14T12:40:00Z","v":821,"vw":93.370874},{"c":93.0335,"h":93.0335,"l":93.0335,"n":1,"o":93.0335,"t":"2026-10-14T12:45:00Z","v":100,"vw":93.0335},{"c":93,"h":93,"l":93,"n":5,"o":93,"t":"2026-10-14T13:05:00Z","v":301,"vw":93},{"c":93.38,"h":93.7,"l":93.16,"n":1001,"o":93.49,"t":"2026-10-14T13:30:00Z","v":88119,"vw":93.414993},{"c":93.4,"h":93.47,"l":93.21,"n":366,"o":93.42,"t":"2026-10-14T13:35:00Z","v":55885,"vw":93.386118},{"c":93.0531,"h":93.43,"l":93,"n":353,"o":93.36,"t":"2026-10-14T13:40:00Z","v":32855,"vw":93.188772},{"c":92.725,"h":93.14,"l":92.71,"n":822,"o":93.07,"t":"2026-10-14T13:45:00Z","v":99628,"vw":92.949413},{"c":92.77,"h":92.96,"l":92.66,"n":380,"o":92.72,"t":"2026-10-14T13:50:00Z","v":33062,"vw":92.772017},{"c":92.71,"h":92.79,"l":92.62,"n":221,"o":92.7,"t":"2026-10-14T13:55:00Z","v":12810,"vw":92.72653},{"c":92.295,"h":92.79,"l":92.26,"n":603,"o":92.725,"t":"2026-10-14T14:00:00Z","v":29373,"vw":92.575913},{"c":92.54,"h":92.57,"l":92.23,"n":296,"o":92.26,"t":"2026-10-14T14:05:00Z","v":16670,"vw":92.452105},{"c":92.28,"h":92.56,"l":92.28,"n":169,"o":92.52,"t":"2026-10-14T14:10:00Z","v":7660,"vw":92.422928},{"c":92.42,"h":92.46,"l":92.29,"n":181,"o":92.345,"t":"2026-10-14T14:15:00Z","v":10591,"vw":92.390585},{"c":92.435,"h":92.58,"l":92.39,"n":313,"o":92.41,"t":"2026-10-14T14:20:00Z","v":22449,"vw":92.497935},{"c":92.38,"h":92.46,"l":92.29,"n":378,"o":92.38,"t":"2026-10-14T14:25:00Z","v":35404,"vw":92.377744},{"c":92.56,"h":92.605,"l":92.385,"n":146,"o":92.39,"t":"2026-10-14T14:30:00Z","v":8400,"vw":92.501335},{"c":92.505,"h":92.66,"l":92.44,"n":495,"o":92.55,"t":"2026-10-14T14:35:00Z","v":29111,"vw":92.557951},{"c":92.75,"h":92.77,"l":92.49,"n":147,"o":92.49,"t":"2026-10-14T14:40:00Z","v":15454,"vw":92.595496},{"c":92.4,"h":92.705,"l":92.38,"n":199,"o":92.705,"t":"2026-10-14T14:45:00Z","v":13945,"vw":92.573793},{"c":92.15,"h":92.4,"l":92.14,"n":393,"o":92.39,"t":"2026-10-14T14:50:00Z","v":25552,"vw":92.279953},{"c":92.28,"h":92.29,"l":92.17,"n":166,"o":92.18,"t":"2026-10-14T14:55:00Z","v":10972,"vw":92.228141},{"c":92.39,"h":92.39,"l":92.18,"n":137,"o":92.24,"t":"2026-10-14T15:00:00Z","v":9709,"vw":92.258385},{"c":92.31,"h":92.43,"l":92.31,"n":346,"o":92.3304,"t":"2026-10-14T15:05:00Z","v":24368,"vw":92.361818},{"c":92.35,"h":92.44,"l":92.32,"n":376,"o":92.345,"t":"2026-10-14T15:10:00Z","v":42557,"vw":92.381801},{"c":92.41,"h":92.4225,"l":92.31,"n":443,"o":92.36,"t":"2026-10-14T15:15:00Z","v":38481,"vw":92.37745},{"c":92.475,"h":92.6,"l":92.38,"n":231,"o":92.39,"t":"2026-10-14T15:20:00Z","v":20785,"vw":92.491133},{"c":92.505,"h":92.535,"l":92.475,"n":119,"o":92.505,"t":"2026-10-14T15:25:00Z","v":5633,"vw":92.505909},{"c":92.45,"h":92.52,"l":92.45,"n":85,"o":92.46,"t":"2026-10-14T15:30:00Z","v":4901,"vw":92.470265},{"c":92.36,"h":92.51,"l":92.3,"n":111,"o":92.44,"t":"2026-10-14T15:35:00Z","v":6677,"vw":92.445962},{"c":92.31,"h":92.38,"l":92.27,"n":109,"o":92.38,"t":"2026-10-14T15:40:00Z","v":4937,"vw":92.300549},{"c":92.35,"h":92.415,"l":92.3084,"n":97,"o":92.3084,"t":"2026-10-14T15:45:00Z","v":6611,"vw":92.36449},{"c":92.4514,"h":92.4514,"l":92.32,"n":67,"o":92.36,"t":"2026-10-14T15:50:00Z","v":4254,"vw":92.365724},{"c":92.35,"h":92.41,"l":92.28,"n":156,"o":92.4,"t":"2026-10-14T15:55:00Z","v":9012,"vw":92.347274},{"c":92.41,"h":92.41,"l":92.29,"n":131,"o":92.37,"t":"2026-10-14T16:00:00Z","v":7075,"vw":92.346933},{"c":92.45,"h":92.5,"l":92.4001,"n":160,"o":92.415,"t":"2026-10-14T16:05:00Z","v":11788,"vw":92.445044},{"c":92.39,"h":92.505,"l":92.39,"n":292,"o":92.4307,"t":"2026-10-14T16:10:00Z","v":46559,"vw":92.441662},{"c":92.28,"h":92.37,"l":92.245,"n":256,"o":92.37,"t":"2026-10-14T16:15:00Z","v":21736,"vw":92.30167},{"c":92.27,"h":92.38,"l":92.25,"n":199,"o":92.29,"t":"2026-10-14T16:20:00Z","v":147519,"vw":92.252082},{"c":92.25,"h":92.32,"l":92.25,"n":201,"o":92.305,"t":"2026-10-14T16:25:00Z","v":10078,"vw":92.289358},{"c":92.33,"h":92.36,"l":92.29,"n":132,"o":92.29,"t":"2026-10-14T16:30:00Z","v":6282,"vw":92.327452},{"c":92.33,"h":92.42,"l":92.3,"n":119,"o":92.32,"t":"2026-10-14T16:35:00Z","v":6455,"vw":92.375471},{"c":92.36,"h":92.4483,"l":92.31,"n":284,"o":92.35,"t":"2026-10-14T16:40:00Z","v":19778,"vw":92.341615},{"c":92.21,"h":92.35,"l":92.2,"n":160,"o":92.33,"t":"2026-10-14T16:45:00Z","v":8448,"vw":92.266838},{"c":92.24,"h":92.27,"l":92.19,"n":228,"o":92.22,"t":"2026-10-14T16:50:00Z","v":15446,"vw":92.214926},{"c":92.33,"h":92.33,"l":92.25,"n":201,"o":92.28,"t":"2026-10-14T16:55:00Z","v":13038,"vw":92.277856},{"c":92.425,"h":92.43,"l":92.35,"n":127,"o":92.39,"t":"2026-10-14T17:00:00Z","v":8868,"vw":92.402683},{"c":92.39,"h":92.39,"l":92.34,"n":71,"o":92.37,"t":"2026-10-14T17:05:00Z","v":2072,"vw":92.368387},{"c":92.38,"h":92.41,"l":92.35,"n":134,"o":92.41,"t":"2026-10-14T17:10:00Z","v":4332,"vw":92.375882},{"c":92.42,"h":92.42,"l":92.32,"n":88,"o":92.32,"t":"2026-10-14T17:15:00Z","v":3951,"vw":92.367003},{"c":92.33,"h":92.415,"l":92.31,"n":170,"o":92.38,"t":"2026-10-14T17:20:00Z","v":7963,"vw":92.372505},{"c":92.26,"h":92.3472,"l":92.21,"n":164,"o":92.3472,"t":"2026-10-14T17:25:00Z","v":11846,"vw":92.2642},{"c":92.2212,"h":92.265,"l":92.17,"n":88,"o":92.265,"t":"2026-10-14T17:30:00Z","v":4883,"vw":92.214954},{"c":92.25,"h":92.25,"l":92.15,"n":264,"o":92.2,"t":"2026-10-14T17:35:00Z","v":13210,"vw":92.187547},{"c":92.27,"h":92.33,"l":92.24,"n":155,"o":92.25,"t":"2026-10-14T17:40:00Z","v":8498,"vw":92.272322},{"c":92.22,"h":92.29,"l":92.22,"n":133,"o":92.25,"t":"2026-10-14T17:45:00Z","v":7391,"vw":92.255243},{"c":92.15,"h":92.21,"l":92.14,"n":244,"o":92.21,"t":"2026-10-14T17:50:00Z","v":14313,"vw":92.182129},{"c":92.03,"h":92.15,"l":92.02,"n":171,"o":92.15,"t":"2026-10-14T17:55:00Z","v":10465,"vw":92.111427},{"c":92,"h":92.03,"l":91.94,"n":196,"o":92.02,"t":"2026-10-14T18:00:00Z","v":8092,"vw":91.986256},{"c":91.91,"h":92.015,"l":91.87,"n":285,"o":92.01,"t":"2026-10-14T18:05:00Z","v":34265,"vw":91.969764},{"c":92.0704,"h":92.09,"l":91.93,"n":144,"o":91.93,"t":"2026-10-14T18:10:00Z","v":7065,"vw":92.000633},{"c":92.2301,"h":92.255,"l":92.09,"n":410,"o":92.11,"t":"2026-10-14T18:15:00Z","v":42551,"vw":92.136557},{"c":92.28,"h":92.34,"l":92.23,"n":174,"o":92.25,"t":"2026-10-14T18:20:00Z","v":12182,"vw":92.280849},{"c":92.32,"h":92.37,"l":92.28,"n":258,"o":92.28,"t":"2026-10-14T18:25:00Z","v":21643,"vw":92.305887},{"c":92.28,"h":92.34,"l":92.27,"n":159,"o":92.34,"t":"2026-10-14T18:30:00Z","v":8871,"vw":92.294609},{"c":92.36,"h":92.36,"l":92.29,"n":105,"o":92.29,"t":"2026-10-14T18:35:00Z","v":5375,"vw":92.32346},{"c":92.26,"h":92.36,"l":92.2534,"n":156,"o":92.335,"t":"2026-10-14T18:40:00Z","v":28348,"vw":92.299871},{"c":92.27,"h":92.315,"l":92.21,"n":170,"o":92.26,"t":"2026-10-14T18:45:00Z","v":9108,"vw":92.261835},{"c":92.275,"h":92.29,"l":92.23,"n":154,"o":92.27,"t":"2026-10-14T18:50:00Z","v":8810,"vw":92.264706},{"c":92.3,"h":92.33,"l":92.24,"n":227,"o":92.275,"t":"2026-10-14T18:55:00Z","v":15386,"vw":92.275138},{"c":92.305,"h":92.305,"l":92.25,"n":134,"o":92.3,"t":"2026-10-14T19:00:00Z","v":7664,"vw":92.281267},{"c":92.44,"h":92.45,"l":92.33,"n":158,"o":92.33,"t":"2026-10-14T19:05:00Z","v":11027,"vw":92.399995},{"c":92.49,"h":92.52,"l":92.43,"n":199,"o":92.45,"t":"2026-10-14T19:10:00Z","v":13430,"vw":92.476826},{"c":92.49,"h":92.51,"l":92.46,"n":159,"o":92.51,"t":"2026-10-14T19:15:00Z","v":8494,"vw":92.484176},{"c":92.51,"h":92.54,"l":92.44,"n":248,"o":92.54,"t":"2026-10-14T19:20:00Z","v":14166,"vw":92.490083},{"c":92.365,"h":92.51,"l":92.365,"n":246,"o":92.5,"t":"2026-10-14T19:25:00Z","v":12108,"vw":92.442963},{"c":92.53,"h":92.55,"l":92.35,"n":342,"o":92.35,"t":"2026-10-14T19:30:00Z","v":16069,"vw":92.462716},{"c":92.525,"h":92.53,"l":92.47,"n":561,"o":92.53,"t":"2026-10-14T19:35:00Z","v":37418,"vw":92.507215},{"c":92.55,"h":92.59,"l":92.5101,"n":593,"o":92.53,"t":"2026-10-14T19:40:00Z","v":39346,"vw":92.553721},{"c":92.52,"h":92.54,"l":92.475,"n":594,"o":92.53,"t":"2026-10-14T19:45:00Z","v":37979,"vw":92.498729},{"c":92.65,"h":92.66,"l":92.53,"n":873,"o":92.53,"t":"2026-10-14T19:50:00Z","v":65679,"vw":92.612895},{"c":92.85,"h":92.86,"l":92.57,"n":2385,"o":92.63,"t":"2026-10-14T19:55:00Z","v":249726,"vw":92.735696},{"c":92.54,"h":93.67,"l":92.54,"n":43,"o":92.84,"t":"2026-10-14T20:00:00Z","v":66378,"vw":92.884079},{"c":92.5,"h":92.58,"l":92.5,"n":16,"o":92.58,"t":"2026-10-14T20:40:00Z","v":20736,"vw":92.504252},{"c":92.55,"h":92.58,"l":92.55,"n":5,"o":92.58,"t":"2026-10-14T21:05:00Z","v":3707,"vw":92.554046},{"c":92.28,"h":92.28,"l":92.28,"n":1,"o":92.28,"t":"2026-10-14T22:40:00Z","v":550,"vw":92.28},{"c":93.5,"h":93.5,"l":93.49,"n":2,"o":93.49,"t":"2026-10-15T08:10:00Z","v":500,"vw":93.498},{"c":93.5,"h":93.5,"l":93.5,"n":4,"o":93.5,"t":"2026-10-15T10:05:00Z","v":2102,"vw":93.5},{"c":94.19,"h":94.21,"l":94.18,"n":9,"o":94.21,"t":"2026-10-15T12:50:00Z","v":818,"vw":94.19125},{"c":94.47,"h":94.48,"l":94.42,"n":7,"o":94.42,"t":"2026-10-15T13:00:00Z","v":1055,"vw":94.466},{"c":94.42,"h":94.42,"l":94.4,"n":3,"o":94.41,"t":"2026-10-15T13:10:00Z","v":400,"vw":94.41},{"c":94.51,"h":94.51,"l":94.51,"n":5,"o":94.51,"t":"2026-10-15T13:25:00Z","v":549,"vw":94.51},{"c":94.39,"h":94.8,"l":94.13,"n":1117,"o":94.41,"t":"2026-10-15T13:30:00Z","v":160375,"vw":94.421058},{"c":94.48,"h":94.7,"l":94.31,"n":1533,"o":94.36,"t":"2026-10-15T13:35:00Z","v":158102,"vw":94.531985},{"c":94.28,"h":95.07,"l":94.28,"n":417,"o":94.51,"t":"2026-10-15T13:40:00Z","v":45413,"vw":94.712799},{"c":94.85,"h":94.92,"l":94.175,"n":1311,"o":94.32,"t":"2026-10-15T13:45:00Z","v":118789,"vw":94.537957},{"c":94.735,"h":95.02,"l":94.66,"n":611,"o":94.855,"t":"2026-10-15T13:50:00Z","v":84934,"vw":94.872085},{"c":94.95,"h":95.01,"l":94.66,"n":304,"o":94.67,"t":"2026-10-15T13:55:00Z","v":30390,"vw":94.869031},{"c":95.205,"h":95.475,"l":94.93,"n":1250,"o":94.935,"t":"2026-10-15T14:00:00Z","v":118338,"vw":95.207025},{"c":95.395,"h":95.59,"l":95.17,"n":1664,"o":95.17,"t":"2026-10-15T14:05:00Z","v":156421,"vw":95.464372},{"c":95.63,"h":95.63,"l":95.22,"n":1252,"o":95.43,"t":"2026-10-15T14:10:00Z","v":121219,"vw":95.430827},{"c":95.445,"h":95.68,"l":95.405,"n":1543,"o":95.64,"t":"2026-10-15T14:15:00Z","v":160665,"vw":95.618345},{"c":95.62,"h":95.71,"l":95.38,"n":721,"o":95.44,"t":"2026-10-15T14:20:00Z","v":157737,"vw":95.633312},{"c":95.34,"h":95.69,"l":95.34,"n":402,"o":95.61,"t":"2026-10-15T14:25:00Z","v":39881,"vw":95.527043},{"c":95.65,"h":95.81,"l":95.35,"n":662,"o":95.41,"t":"2026-10-15T14:30:00Z","v":56624,"vw":95.568989},{"c":95.535,"h":95.77,"l":95.52,"n":710,"o":95.72,"t":"2026-10-15T14:35:00Z","v":24618,"vw":95.64491},{"c":95.485,"h":95.64,"l":95.45,"n":297,"o":95.53,"t":"2026-10-15T14:40:00Z","v":25189,"vw":95.544592},{"c":95.3,"h":95.56,"l":95.21,"n":318,"o":95.48,"t":"2026-10-15T14:45:00Z","v":21993,"vw":95.378283},{"c":95.3,"h":95.37,"l":95.235,"n":268,"o":95.28,"t":"2026-10-15T14:50:00Z","v":14950,"vw":95.304609},{"c":95.3418,"h":95.4,"l":95.22,"n":256,"o":95.3,"t":"2026-10-15T14:55:00Z","v":13274,"vw":95.300179},{"c":95.53,"h":95.53,"l":95.33,"n":578,"o":95.35,"t":"2026-10-15T15:00:00Z","v":58216,"vw":95.447331},{"c":95.41,"h":95.57,"l":95.23,"n":299,"o":95.57,"t":"2026-10-15T15:05:00Z","v":19960,"vw":95.402706},{"c":95.62,"h":95.68,"l":95.42,"n":202,"o":95.42,"t":"2026-10-15T15:10:00Z","v":12758,"vw":95.574357},{"c":95.6,"h":95.71,"l":95.6,"n":210,"o":95.62,"t":"2026-10-15T15:15:00Z","v":21427,"vw":95.67162},{"c":95.675,"h":95.71,"l":95.575,"n":432,"o":95.61,"t":"2026-10-15T15:20:00Z","v":38652,"vw":95.636314},{"c":95.53,"h":95.68,"l":95.53,"n":297,"o":95.66,"t":"2026-10-15T15:25:00Z","v":16710,"vw":95.615087},{"c":95.42,"h":95.57,"l":95.335,"n":282,"o":95.53,"t":"2026-10-15T15:30:00Z","v":14369,"vw":95.422064},{"c":95.29,"h":95.47,"l":95.21,"n":188,"o":95.44,"t":"2026-10-15T15:35:00Z","v":10930,"vw":95.393171},{"c":95.33,"h":95.41,"l":95.31,"n":212,"o":95.32,"t":"2026-10-15T15:40:00Z","v":10552,"vw":95.36853},{"c":95.315,"h":95.38,"l":95.29,"n":248,"o":95.32,"t":"2026-10-15T15:45:00Z","v":13478,"vw":95.331736},{"c":95.32,"h":95.38,"l":95.26,"n":422,"o":95.315,"t":"2026-10-15T15:50:00Z","v":30747,"vw":95.338724},{"c":95.38,"h":95.42,"l":95.285,"n":511,"o":95.32,"t":"2026-10-15T15:55:00Z","v":36247,"vw":95.321716},{"c":95.31,"h":95.41,"l":95.26,"n":253,"o":95.38,"t":"2026-10-15T16:00:00Z","v":13222,"vw":95.327934},{"c":95.23,"h":95.365,"l":95.16,"n":312,"o":95.33,"t":"2026-10-15T16:05:00Z","v":13550,"vw":95.264572},{"c":95.16,"h":95.25,"l":95.12,"n":171,"o":95.23,"t":"2026-10-15T16:10:00Z","v":7799,"vw":95.205502},{"c":95.27,"h":95.27,"l":95.165,"n":209,"o":95.165,"t":"2026-10-15T16:15:00Z","v":11145,"vw":95.200719},{"c":95.26,"h":95.3,"l":95.245,"n":149,"o":95.27,"t":"2026-10-15T16:20:00Z","v":9531,"vw":95.281546},{"c":95.24,"h":95.29,"l":95.24,"n":287,"o":95.27,"t":"2026-10-15T16:25:00Z","v":12920,"vw":95.269042},{"c":95.11,"h":95.225,"l":95.11,"n":248,"o":95.225,"t":"2026-10-15T16:30:00Z","v":12306,"vw":95.165942},{"c":95.09,"h":95.27,"l":95.09,"n":244,"o":95.12,"t":"2026-10-15T16:35:00Z","v":12467,"vw":95.181393},{"c":95.12,"h":95.14,"l":95.08,"n":174,"o":95.11,"t":"2026-10-15T16:40:00Z","v":8729,"vw":95.112284},{"c":95.14,"h":95.16,"l":95.11,"n":164,"o":95.1275,"t":"2026-10-15T16:45:00Z","v":8669,"vw":95.136277},{"c":95.08,"h":95.1363,"l":95.06,"n":296,"o":95.11,"t":"2026-10-15T16:50:00Z","v":22058,"vw":95.087171},{"c":95.23,"h":95.25,"l":95.11,"n":158,"o":95.11,"t":"2026-10-15T16:55:00Z","v":8318,"vw":95.203729},{"c":95.155,"h":95.23,"l":95.13,"n":548,"o":95.23,"t":"2026-10-15T17:00:00Z","v":22135,"vw":95.171976},{"c":95.145,"h":95.19,"l":95.14,"n":197,"o":95.16,"t":"2026-10-15T17:05:00Z","v":9009,"vw":95.161576},{"c":95.12,"h":95.18,"l":95.11,"n":185,"o":95.155,"t":"2026-10-15T17:10:00Z","v":8576,"vw":95.143302},{"c":95.21,"h":95.22,"l":95.12,"n":160,"o":95.12,"t":"2026-10-15T17:15:00Z","v":8078,"vw":95.183031},{"c":95.21,"h":95.24,"l":95.185,"n":140,"o":95.2,"t":"2026-10-15T17:20:00Z","v":6513,"vw":95.213238},{"c":95.39,"h":95.39,"l":95.215,"n":194,"o":95.215,"t":"2026-10-15T17:25:00Z","v":9879,"vw":95.284386},{"c":95.59,"h":95.595,"l":95.38,"n":355,"o":95.38,"t":"2026-10-15T17:30:00Z","v":25212,"vw":95.557651},{"c":95.48,"h":95.605,"l":95.48,"n":199,"o":95.58,"t":"2026-10-15T17:35:00Z","v":10326,"vw":95.534011},{"c":95.55,"h":95.58,"l":95.48,"n":191,"o":95.5,"t":"2026-10-15T17:40:00Z","v":8372,"vw":95.527215},{"c":95.38,"h":95.55,"l":95.38,"n":155,"o":95.55,"t":"2026-10-15T17:45:00Z","v":8044,"vw":95.488468},{"c":95.47,"h":95.47,"l":95.405,"n":186,"o":95.405,"t":"2026-10-15T17:50:00Z","v":10251,"vw":95.443411},{"c":95.53,"h":95.54,"l":95.455,"n":113,"o":95.455,"t":"2026-10-15T17:55:00Z","v":6266,"vw":95.50744},{"c":95.55,"h":95.585,"l":95.51,"n":241,"o":95.53,"t":"2026-10-15T18:00:00Z","v":64804,"vw":95.545695},{"c":95.49,"h":95.575,"l":95.49,"n":242,"o":95.56,"t":"2026-10-15T18:05:00Z","v":12298,"vw":95.53296},{"c":95.46,"h":95.52,"l":95.41,"n":381,"o":95.505,"t":"2026-10-15T18:10:00Z","v":22601,"vw":95.431618},{"c":95.52,"h":95.55,"l":95.47,"n":208,"o":95.47,"t":"2026-10-15T18:15:00Z","v":10867,"vw":95.515445},{"c":95.37,"h":95.53,"l":95.37,"n":202,"o":95.52,"t":"2026-10-15T18:20:00Z","v":14694,"vw":95.454445},{"c":95.4,"h":95.405,"l":95.35,"n":311,"o":95.38,"t":"2026-10-15T18:25:00Z","v":18157,"vw":95.376007},{"c":95.48,"h":95.53,"l":95.42,"n":214,"o":95.42,"t":"2026-10-15T18:30:00Z","v":10988,"vw":95.496511},{"c":95.42,"h":95.4601,"l":95.42,"n":163,"o":95.46,"t":"2026-10-15T18:35:00Z","v":9129,"vw":95.437739},{"c":95.43,"h":95.44,"l":95.36,"n":438,"o":95.41,"t":"2026-10-15T18:40:00Z","v":39161,"vw":95.403171},{"c":95.43,"h":95.45,"l":95.41,"n":244,"o":95.43,"t":"2026-10-15T18:45:00Z","v":17105,"vw":95.429917},{"c":95.5,"h":95.5,"l":95.43,"n":205,"o":95.445,"t":"2026-10-15T18:50:00Z","v":12194,"vw":95.453814},{"c":95.5,"h":95.54,"l":95.48,"n":362,"o":95.51,"t":"2026-10-15T18:55:00Z","v":30117,"vw":95.502563},{"c":95.65,"h":95.66,"l":95.51,"n":210,"o":95.51,"t":"2026-10-15T19:00:00Z","v":13638,"vw":95.610386},{"c":95.675,"h":95.685,"l":95.62,"n":187,"o":95.65,"t":"2026-10-15T19:05:00Z","v":11256,"vw":95.654655},{"c":95.66,"h":95.67,"l":95.61,"n":235,"o":95.67,"t":"2026-10-15T19:10:00Z","v":14630,"vw":95.628441},{"c":95.58,"h":95.7,"l":95.55,"n":256,"o":95.67,"t":"2026-10-15T19:15:00Z","v":15953,"vw":95.622488},{"c":95.53,"h":95.61,"l":95.53,"n":237,"o":95.58,"t":"2026-10-15T19:20:00Z","v":13054,"vw":95.58352},{"c":95.56,"h":95.57,"l":95.51,"n":272,"o":95.53,"t":"2026-10-15T19:25:00Z","v":14989,"vw":95.536665},{"c":95.74,"h":95.77,"l":95.575,"n":534,"o":95.58,"t":"2026-10-15T19:30:00Z","v":34844,"vw":95.665871},{"c":95.67,"h":95.8,"l":95.67,"n":320,"o":95.74,"t":"2026-10-15T19:35:00Z","v":25398,"vw":95.751953},{"c":95.68,"h":95.73,"l":95.625,"n":440,"o":95.68,"t":"2026-10-15T19:40:00Z","v":31414,"vw":95.684831},{"c":95.495,"h":95.69,"l":95.47,"n":1997,"o":95.66,"t":"2026-10-15T19:45:00Z","v":176083,"vw":95.6617},{"c":95.57,"h":95.59,"l":95.42,"n":1473,"o":95.48,"t":"2026-10-15T19:50:00Z","v":156332,"vw":95.526913},{"c":95.74,"h":95.79,"l":95.54,"n":2299,"o":95.57,"t":"2026-10-15T19:55:00Z","v":195301,"vw":95.706649},{"c":95.75,"h":95.75,"l":95.75,"n":13,"o":95.75,"t":"2026-10-15T20:00:00Z","v":76022,"vw":95.75},{"c":95.91,"h":95.91,"l":95.91,"n":5,"o":95.91,"t":"2026-10-15T23:30:00Z","v":110,"vw":95.91},{"c":95.91,"h":95.91,"l":95.91,"n":3,"o":95.91,"t":"2026-10-16T08:00:00Z","v":111,"vw":95.91},{"c":95.55,"h":95.55,"l":95.55,"n":2,"o":95.55,"t":"2026-10-16T12:05:00Z","v":101,"vw":95.55},{"c":95.71,"h":95.71,"l":95.71,"n":5,"o":95.71,"t":"2026-10-16T13:25:00Z","v":695,"vw":95.71},{"c":95.76,"h":96.26,"l":95.57,"n":415,"o":95.83,"t":"2026-10-16T13:30:00Z","v":45971,"vw":95.935864},{"c":96.44,"h":96.61,"l":95.96,"n":400,"o":95.96,"t":"2026-10-16T13:35:00Z","v":59247,"vw":96.173405},{"c":97.03,"h":97.1693,"l":96.56,"n":376,"o":96.56,"t":"2026-10-16T13:40:00Z","v":46808,"vw":97.001097},{"c":97.09,"h":97.2,"l":97.01,"n":310,"o":97.01,"t":"2026-10-16T13:45:00Z","v":31687,"vw":97.112331},{"c":97.01,"h":97.22,"l":96.95,"n":314,"o":97.15,"t":"2026-10-16T13:50:00Z","v":28948,"vw":97.073468},{"c":97.125,"h":97.27,"l":97.06,"n":270,"o":97.08,"t":"2026-10-16T13:55:00Z","v":21754,"vw":97.157929},{"c":96.815,"h":97.24,"l":96.76,"n":298,"o":97.12,"t":"2026-10-16T14:00:00Z","v":28270,"vw":97.103215},{"c":96.6,"h":96.86,"l":96.6,"n":413,"o":96.81,"t":"2026-10-16T14:05:00Z","v":29710,"vw":96.753376},{"c":96.5025,"h":96.73,"l":96.44,"n":289,"o":96.69,"t":"2026-10-16T14:10:00Z","v":24568,"vw":96.615807},{"c":96.36,"h":96.55,"l":96.26,"n":222,"o":96.55,"t":"2026-10-16T14:15:00Z","v":24345,"vw":96.357208},{"c":96.63,"h":96.67,"l":96.34,"n":232,"o":96.345,"t":"2026-10-16T14:20:00Z","v":23557,"vw":96.53385},{"c":96.66,"h":96.75,"l":96.55,"n":548,"o":96.625,"t":"2026-10-16T14:25:00Z","v":58452,"vw":96.667484},{"c":96.6,"h":96.77,"l":96.525,"n":493,"o":96.68,"t":"2026-10-16T14:30:00Z","v":56234,"vw":96.676966},{"c":96.4,"h":96.62,"l":96.4,"n":289,"o":96.56,"t":"2026-10-16T14:35:00Z","v":28997,"vw":96.502106},{"c":96.22,"h":96.385,"l":96.22,"n":129,"o":96.385,"t":"2026-10-16T14:40:00Z","v":16801,"vw":96.310831},{"c":96.26,"h":96.27,"l":96.135,"n":156,"o":96.2,"t":"2026-10-16T14:45:00Z","v":19335,"vw":96.188625},{"c":96.38,"h":96.38,"l":96.25,"n":348,"o":96.27,"t":"2026-10-16T14:50:00Z","v":27834,"vw":96.326611},{"c":96.42,"h":96.46,"l":96.38,"n":213,"o":96.4,"t":"2026-10-16T14:55:00Z","v":19828,"vw":96.412325},{"c":96.48,"h":96.52,"l":96.37,"n":171,"o":96.47,"t":"2026-10-16T15:00:00Z","v":14087,"vw":96.465523},{"c":96.43,"h":96.51,"l":96.43,"n":206,"o":96.49,"t":"2026-10-16T15:05:00Z","v":18800,"vw":96.474061},{"c":96.5,"h":96.64,"l":96.34,"n":532,"o":96.45,"t":"2026-10-16T15:10:00Z","v":43341,"vw":96.541219},{"c":96.53,"h":96.56,"l":96.43,"n":287,"o":96.53,"t":"2026-10-16T15:15:00Z","v":24292,"vw":96.516319},{"c":96.295,"h":96.47,"l":96.24,"n":921,"o":96.45,"t":"2026-10-16T15:20:00Z","v":85109,"vw":96.319224},{"c":96.14,"h":96.31,"l":96.05,"n":1339,"o":96.3,"t":"2026-10-16T15:25:00Z","v":137906,"vw":96.198124},{"c":96.26,"h":96.29,"l":96.12,"n":1402,"o":96.14,"t":"2026-10-16T15:30:00Z","v":115894,"vw":96.203949},{"c":96.13,"h":96.25,"l":96.08,"n":196,"o":96.235,"t":"2026-10-16T15:35:00Z","v":9530,"vw":96.177807},{"c":95.64,"h":96.1,"l":95.6,"n":337,"o":96.1,"t":"2026-10-16T15:40:00Z","v":33782,"vw":95.822455},{"c":95.5,"h":95.71,"l":95.5,"n":192,"o":95.66,"t":"2026-10-16T15:45:00Z","v":12340,"vw":95.647378},{"c":95.59,"h":95.63,"l":95.51,"n":103,"o":95.51,"t":"2026-10-16T15:50:00Z","v":6682,"vw":95.567148},{"c":95.47,"h":95.585,"l":95.45,"n":112,"o":95.54,"t":"2026-10-16T15:55:00Z","v":6738,"vw":95.527264},{"c":95.59,"h":95.59,"l":95.37,"n":306,"o":95.51,"t":"2026-10-16T16:00:00Z","v":18496,"vw":95.472173},{"c":95.58,"h":95.64,"l":95.575,"n":104,"o":95.585,"t":"2026-10-16T16:05:00Z","v":6265,"vw":95.61099},{"c":95.68,"h":95.725,"l":95.59,"n":233,"o":95.64,"t":"2026-10-16T16:10:00Z","v":16347,"vw":95.668364},{"c":95.72,"h":95.77,"l":95.58,"n":144,"o":95.73,"t":"2026-10-16T16:15:00Z","v":9335,"vw":95.670077},{"c":95.7,"h":95.785,"l":95.69,"n":108,"o":95.71,"t":"2026-10-16T16:20:00Z","v":5917,"vw":95.730135},{"c":95.52,"h":95.72,"l":95.49,"n":672,"o":95.72,"t":"2026-10-16T16:25:00Z","v":65547,"vw":95.525408},{"c":95.51,"h":95.56,"l":95.45,"n":165,"o":95.535,"t":"2026-10-16T16:30:00Z","v":12407,"vw":95.485361},{"c":95.52,"h":95.5225,"l":95.45,"n":86,"o":95.5225,"t":"2026-10-16T16:35:00Z","v":4731,"vw":95.490609},{"c":95.43,"h":95.55,"l":95.43,"n":86,"o":95.52,"t":"2026-10-16T16:40:00Z","v":3989,"vw":95.484396},{"c":95.42,"h":95.49,"l":95.35,"n":218,"o":95.45,"t":"2026-10-16T16:45:00Z","v":16668,"vw":95.438275},{"c":95.41,"h":95.45,"l":95.37,"n":249,"o":95.42,"t":"2026-10-16T16:50:00Z","v":18287,"vw":95.404792},{"c":95.38,"h":95.42,"l":95.33,"n":165,"o":95.38,"t":"2026-10-16T16:55:00Z","v":23467,"vw":95.378241},{"c":95.05,"h":95.4,"l":95.045,"n":197,"o":95.4,"t":"2026-10-16T17:00:00Z","v":11468,"vw":95.334071},{"c":95,"h":95.02,"l":94.94,"n":143,"o":95.02,"t":"2026-10-16T17:05:00Z","v":9601,"vw":94.98715},{"c":95.035,"h":95.07,"l":94.99,"n":166,"o":95.02,"t":"2026-10-16T17:10:00Z","v":11762,"vw":95.030585},{"c":94.87,"h":95.07,"l":94.87,"n":652,"o":95.03,"t":"2026-10-16T17:15:00Z","v":43126,"vw":94.984761},{"c":94.925,"h":94.95,"l":94.83,"n":433,"o":94.87,"t":"2026-10-16T17:20:00Z","v":29036,"vw":94.890095},{"c":95.01,"h":95.04,"l":94.93,"n":558,"o":94.97,"t":"2026-10-16T17:25:00Z","v":32659,"vw":94.99303},{"c":95.08,"h":95.095,"l":94.87,"n":491,"o":95.025,"t":"2026-10-16T17:30:00Z","v":35865,"vw":94.980814},{"c":95.05,"h":95.085,"l":94.99,"n":456,"o":95.06,"t":"2026-10-16T17:35:00Z","v":36669,"vw":95.043312},{"c":95.2,"h":95.36,"l":95,"n":525,"o":95.035,"t":"2026-10-16T17:40:00Z","v":36942,"vw":95.195303},{"c":95.08,"h":95.22,"l":95.06,"n":638,"o":95.2,"t":"2026-10-16T17:45:00Z","v":45441,"vw":95.140617},{"c":94.92,"h":95.09,"l":94.9,"n":592,"o":95.09,"t":"2026-10-16T17:50:00Z","v":37476,"vw":94.98034},{"c":94.91,"h":94.97,"l":94.87,"n":300,"o":94.93,"t":"2026-10-16T17:55:00Z","v":19681,"vw":94.903879},{"c":94.63,"h":94.89,"l":94.53,"n":562,"o":94.87,"t":"2026-10-16T18:00:00Z","v":34438,"vw":94.676187},{"c":94.64,"h":94.7,"l":94.51,"n":154,"o":94.59,"t":"2026-10-16T18:05:00Z","v":9735,"vw":94.610311},{"c":94.635,"h":94.66,"l":94.575,"n":97,"o":94.62,"t":"2026-10-16T18:10:00Z","v":7015,"vw":94.613349},{"c":94.595,"h":94.7,"l":94.51,"n":114,"o":94.64,"t":"2026-10-16T18:15:00Z","v":8132,"vw":94.622098},{"c":94.56,"h":94.6,"l":94.51,"n":486,"o":94.58,"t":"2026-10-16T18:20:00Z","v":49613,"vw":94.571506},{"c":94.48,"h":94.58,"l":94.43,"n":606,"o":94.56,"t":"2026-10-16T18:25:00Z","v":43851,"vw":94.490191},{"c":94.51,"h":94.6,"l":94.47,"n":512,"o":94.53,"t":"2026-10-16T18:30:00Z","v":36953,"vw":94.553579},{"c":94.65,"h":94.65,"l":94.445,"n":263,"o":94.53,"t":"2026-10-16T18:35:00Z","v":11932,"vw":94.528559},{"c":94.66,"h":94.67,"l":94.6,"n":199,"o":94.65,"t":"2026-10-16T18:40:00Z","v":9883,"vw":94.631096},{"c":94.65,"h":94.7,"l":94.62,"n":240,"o":94.655,"t":"2026-10-16T18:45:00Z","v":12800,"vw":94.655268},{"c":94.56,"h":94.67,"l":94.53,"n":240,"o":94.67,"t":"2026-10-16T18:50:00Z","v":13200,"vw":94.599731},{"c":94.525,"h":94.55,"l":94.46,"n":327,"o":94.55,"t":"2026-10-16T18:55:00Z","v":19194,"vw":94.501204},{"c":94.545,"h":94.635,"l":94.5,"n":412,"o":94.51,"t":"2026-10-16T19:00:00Z","v":30474,"vw":94.562911},{"c":94.43,"h":94.61,"l":94.43,"n":635,"o":94.56,"t":"2026-10-16T19:05:00Z","v":45054,"vw":94.543828},{"c":94.69,"h":94.69,"l":94.41,"n":710,"o":94.41,"t":"2026-10-16T19:10:00Z","v":49245,"vw":94.594737},{"c":94.7,"h":94.77,"l":94.61,"n":421,"o":94.695,"t":"2026-10-16T19:15:00Z","v":21477,"vw":94.69234},{"c":94.79,"h":94.8,"l":94.68,"n":347,"o":94.7,"t":"2026-10-16T19:20:00Z","v":24371,"vw":94.747871},{"c":94.75,"h":94.81,"l":94.68,"n":348,"o":94.75,"t":"2026-10-16T19:25:00Z","v":22753,"vw":94.743586},{"c":94.73,"h":94.81,"l":94.68,"n":434,"o":94.77,"t":"2026-10-16T19:30:00Z","v":27889,"vw":94.730775},{"c":94.74,"h":94.77,"l":94.665,"n":314,"o":94.74,"t":"2026-10-16T19:35:00Z","v":18266,"vw":94.705836},{"c":94.76,"h":94.76,"l":94.67,"n":506,"o":94.745,"t":"2026-10-16T19:40:00Z","v":28945,"vw":94.718503},{"c":94.77,"h":94.84,"l":94.73,"n":494,"o":94.77,"t":"2026-10-16T19:45:00Z","v":22968,"vw":94.78516},{"c":94.795,"h":94.925,"l":94.78,"n":1844,"o":94.78,"t":"2026-10-16T19:50:00Z","v":67113,"vw":94.864779},{"c":94.92,"h":94.94,"l":94.76,"n":2351,"o":94.78,"t":"2026-10-16T19:55:00Z","v":166272,"vw":94.871419},{"c":94.91,"h":94.91,"l":94.91,"n":6,"o":94.91,"t":"2026-10-16T20:00:00Z","v":63766,"vw":94.91},{"c":94.91,"h":94.91,"l":94.91,"n":1,"o":94.91,"t":"2026-10-16T20:15:00Z","v":1834,"vw":94.91},{"c":94.95,"h":94.95,"l":94.95,"n":5,"o":94.95,"t":"2026-10-16T20:55:00Z","v":263,"vw":94.95},{"c":94.91,"h":94.91,"l":94.91,"n":1,"o":94.91,"t":"2026-10-16T21:30:00Z","v":116,"vw":94.91},{"c":94.91,"h":94.91,"l":94.91,"n":1,"o":94.91,"t":"2026-10-16T21:35:00Z","v":200,"vw":94.91}],"history":[{"c":123.67,"h":123.8,"l":121.1,"n":17193,"o":121.55,"t":"2024-10-14T04:00:00Z","v":1173180,"vw":122.897895},{"c":123.8,"h":125.505,"l":123.71,"n":21960,"o":124.1,"t":"2024-10-15T04:00:00Z","v":1477364,"vw":124.623204},{"c":125.25,"h":125.98,"l":124.46,"n":19492,"o":124.76,"t":"2024-10-16T04:00:00Z","v":1178636,"vw":125.402419},{"c":124.37,"h":125.72,"l":123.88,"n":20549,"o":125.42,"t":"2024-10-17T04:00:00Z","v":1388970,"vw":124.460566},{"c":125.54,"h":126.07,"l":124.45,"n":20008,"o":125.13,"t":"2024-10-18T04:00:00Z","v":1502844,"vw":125.394058},{"c":121.61,"h":125.33,"l":121.36,"n":35083,"o":125.23,"t":"2024-10-21T04:00:00Z","v":3380572,"vw":122.848709},{"c":118.43,"h":120.4,"l":118.32,"n":38263,"o":120.2,"t":"2024-10-22T04:00:00Z","v":2867125,"vw":118.767943},{"c":117.88,"h":119.28,"l":117.13,"n":32523,"o":118.05,"t":"2024-10-23T04:00:00Z","v":2571019,"vw":118.243867},{"c":118.16,"h":118.78,"l":117.34,"n":22424,"o":118.15,"t":"2024-10-24T04:00:00Z","v":1639268,"vw":118.279966},{"c":116.54,"h":119.239,"l":116.44,"n":27409,"o":118.76,"t":"2024-10-25T04:00:00Z","v":2130511,"vw":117.395231},{"c":117.76,"h":119.01,"l":117.37,"n":20559,"o":117.64,"t":"2024-10-28T04:00:00Z","v":1423652,"vw":117.994091},{"c":115.27,"h":115.29,"l":111.95,"n":46354,"o":113.82,"t":"2024-10-29T04:00:00Z","v":3742100,"vw":113.929756},{"c":115.03,"h":116.51,"l":114.04,"n":26168,"o":114.49,"t":"2024-10-30T04:00:00Z","v":2206551,"vw":115.617143},{"c":114.21,"h":115.19,"l":113.75,"n":24760,"o":114.16,"t":"2024-10-31T04:00:00Z","v":1786059,"vw":114.435177},{"c":114.6,"h":116.6,"l":114.45,"n":22416,"o":115.46,"t":"2024-11-01T04:00:00Z","v":1553509,"vw":115.37678},{"c":115.83,"h":117.9,"l":114.91,"n":27012,"o":115.01,"t":"2024-11-04T05:00:00Z","v":1869849,"vw":116.722408},{"c":118.61,"h":118.62,"l":115.26,"n":26589,"o":115.5,"t":"2024-11-05T05:00:00Z","v":1822051,"vw":117.688744},{"c":117.48,"h":117.87,"l":114.45,"n":66957,"o":116.19,"t":"2024-11-06T05:00:00Z","v":5702317,"vw":116.028055},{"c":118.18,"h":119.22,"l":117.34,"n":24765,"o":117.57,"t":"2024-11-07T05:00:00Z","v":2216711,"vw":118.163001},{"c":118.75,"h":119.498,"l":117.96,"n":17633,"o":118.15,"t":"2024-11-08T05:00:00Z","v":1073639,"vw":118.778183},{"c":119.26,"h":120.26,"l":119.02,"n":18320,"o":119.7,"t":"2024-11-11T05:00:00Z","v":1279012,"vw":119.51551},{"c":116.16,"h":119.11,"l":116.11,"n":33605,"o":118.66,"t":"2024-11-12T05:00:00Z","v":2302278,"vw":116.903455},{"c":116.45,"h":118.21,"l":116.2,"n":26253,"o":117.83,"t":"2024-11-13T05:00:00Z","v":2040993,"vw":117.253354},{"c":116.72,"h":118.06,"l":116.36,"n":19273,"o":116.73,"t":"2024-11-14T05:00:00Z","v":1317289,"vw":117.141137},{"c":115.68,"h":116.61,"l":115.33,"n":23331,"o":116.2,"t":"2024-11-15T05:00:00Z","v":1488207,"vw":115.826902},{"c":115.46,"h":116.39,"l":114.88,"n":17657,"o":115.4,"t":"2024-11-18T05:00:00Z","v":1114084,"vw":115.621734},{"c":115.4,"h":115.71,"l":113.69,"n":16497,"o":114.62,"t":"2024-11-19T05:00:00Z","v":986021,"vw":114.864523},{"c":116.55,"h":116.728,"l":115.51,"n":17590,"o":116.3,"t":"2024-11-20T05:00:00Z","v":1150510,"vw":116.235326},{"c":117.91,"h":118.849,"l":116.81,"n":16824,"o":117.18,"t":"2024-11-21T05:00:00Z","v":1023734,"vw":118.079603},{"c":119.94,"h":120.05,"l":118.63,"n":26078,"o":118.8,"t":"2024-11-22T05:00:00Z","v":1995446,"vw":119.507013},{"c":125.16,"h":126.09,"l":121.57,"n":55881,"o":121.62,"t":"2024-11-25T05:00:00Z","v":4413908,"vw":125.126801},{"c":122.77,"h":124.23,"l":121.82,"n":25032,"o":124.23,"t":"2024-11-26T05:00:00Z","v":1575079,"vw":122.672067},{"c":122.57,"h":124.3899,"l":122.33,"n":14170,"o":123.66,"t":"2024-11-27T05:00:00Z","v":854108,"vw":122.850177},{"c":122.89,"h":124.45,"l":122.74,"n":10400,"o":123.45,"t":"2024-11-29T05:00:00Z","v":752158,"vw":123.246218},{"c":122.54,"h":123.17,"l":121.5,"n":14538,"o":122.6,"t":"2024-12-02T05:00:00Z","v":1267943,"vw":122.559244},{"c":122.28,"h":123.35,"l":121.49,"n":12098,"o":122.91,"t":"2024-12-03T05:00:00Z","v":978573,"vw":122.269997},{"c":120.5,"h":121.89,"l":120.035,"n":18596,"o":121.57,"t":"2024-12-04T05:00:00Z","v":1167365,"vw":120.708504},{"c":118.71,"h":120.75,"l":118.62,"n":22695,"o":120.57,"t":"2024-12-05T05:00:00Z","v":1529641,"vw":119.284371},{"c":119.09,"h":120.78,"l":118.6,"n":18547,"o":120.35,"t":"2024-12-06T05:00:00Z","v":1302117,"vw":119.441195},{"c":119.94,"h":120.65,"l":119.37,"n":25612,"o":120.06,"t":"2024-12-09T05:00:00Z","v":1771544,"vw":119.937824},{"c":117.53,"h":118.76,"l":116.6,"n":29303,"o":118.54,"t":"2024-12-10T05:00:00Z","v":1988571,"vw":117.862405},{"c":117.25,"h":119,"l":117.18,"n":26040,"o":118.74,"t":"2024-12-11T05:00:00Z","v":1612887,"vw":117.647035},{"c":116.14,"h":117.11,"l":115.95,"n":22647,"o":116.93,"t":"2024-12-12T05:00:00Z","v":1744173,"vw":116.386156},{"c":114.38,"h":115.9,"l":113.73,"n":24520,"o":115.79,"t":"2024-12-13T05:00:00Z","v":1503244,"vw":114.493568},{"c":113.28,"h":115.19,"l":113.16,"n":26197,"o":114.3,"t":"2024-12-16T05:00:00Z","v":1851963,"vw":113.986025},{"c":111.93,"h":113.5925,"l":111.71,"n":26902,"o":112.78,"t":"2024-12-17T05:00:00Z","v":1561527,"vw":112.368513},{"c":106.99,"h":112.78,"l":106.95,"n":41126,"o":112.47,"t":"2024-12-18T05:00:00Z","v":3500662,"vw":109.43846},{"c":104.65,"h":107.24,"l":104.48,"n":54316,"o":106.23,"t":"2024-12-19T05:00:00Z","v":3946120,"vw":105.185531},{"c":105.99,"h":106.79,"l":104.19,"n":32202,"o":104.47,"t":"2024-12-20T05:00:00Z","v":2256750,"vw":105.91423},{"c":105.77,"h":105.87,"l":104.69,"n":23623,"o":105.44,"t":"2024-12-23T05:00:00Z","v":1461294,"vw":105.355533},{"c":106.33,"h":106.41,"l":105.11,"n":11207,"o":105.64,"t":"2024-12-24T05:00:00Z","v":778797,"vw":105.841801},{"c":106.24,"h":106.51,"l":105.17,"n":22823,"o":105.47,"t":"2024-12-26T05:00:00Z","v":1182847,"vw":106.070159},{"c":104.96,"h":106.43,"l":104.43,"n":16796,"o":105.64,"t":"2024-12-27T05:00:00Z","v":1153342,"vw":105.006844},{"c":104.5,"h":104.96,"l":102.96,"n":26782,"o":104.37,"t":"2024-12-30T05:00:00Z","v":1549314,"vw":104.223697},{"c":104.5,"h":105.49,"l":104.3,"n":24069,"o":104.93,"t":"2024-12-31T05:00:00Z","v":1543560,"vw":104.71351},{"c":103.48,"h":106.19,"l":103.02,"n":27041,"o":105.47,"t":"2025-01-02T05:00:00Z","v":2258023,"vw":104.478967},{"c":104.77,"h":105.09,"l":103.48,"n":24601,"o":104.07,"t":"2025-01-03T05:00:00Z","v":2088501,"vw":104.633996},{"c":104.68,"h":106.77,"l":104.41,"n":22996,"o":105.42,"t":"2025-01-06T05:00:00Z","v":2114042,"vw":105.654372},{"c":103.26,"h":105.03,"l":102.9,"n":24205,"o":104.83,"t":"2025-01-07T05:00:00Z","v":1981172,"vw":103.594577},{"c":104.44,"h":104.53,"l":102.1156,"n":28228,"o":102.99,"t":"2025-01-08T05:00:00Z","v":2644231,"vw":103.738328},{"c":102.38,"h":103.74,"l":102.25,"n":23040,"o":103.74,"t":"2025-01-10T05:00:00Z","v":1975760,"vw":102.833013},{"c":103.88,"h":103.925,"l":101.49,"n":23839,"o":101.92,"t":"2025-01-13T05:00:00Z","v":2275329,"vw":103.063574},{"c":106.94,"h":107.05,"l":105.46,"n":36330,"o":106.12,"t":"2025-01-14T05:00:00Z","v":2704460,"vw":106.361186},{"c":109.38,"h":111.39,"l":109.03,"n":42783,"o":111.03,"t":"2025-01-15T05:00:00Z","v":3917864,"vw":109.873441},{"c":110.21,"h":110.3,"l":108.33,"n":21710,"o":109.15,"t":"2025-01-16T05:00:00Z","v":1639913,"vw":109.748971},{"c":110.67,"h":111.97,"l":110.19,"n":32856,"o":111.45,"t":"2025-01-17T05:00:00Z","v":3050194,"vw":110.787724},{"c":111.54,"h":113.1699,"l":111.23,"n":26830,"o":112.1,"t":"2025-01-21T05:00:00Z","v":2190825,"vw":112.030061},{"c":111.53,"h":111.76,"l":110.76,"n":15337,"o":111.36,"t":"2025-01-22T05:00:00Z","v":1304611,"vw":111.319874},{"c":111.91,"h":112.41,"l":110.68,"n":12709,"o":111.14,"t":"2025-01-23T05:00:00Z","v":1020519,"vw":111.6936},{"c":111.17,"h":111.99,"l":110.82,"n":17478,"o":111.98,"t":"2025-01-24T05:00:00Z","v":1209777,"vw":111.337549},{"c":112.45,"h":113.46,"l":110.45,"n":27194,"o":110.45,"t":"2025-01-27T05:00:00Z","v":2777129,"vw":112.487261},{"c":110.6,"h":112.49,"l":110.47,"n":18661,"o":112.49,"t":"2025-01-28T05:00:00Z","v":1950400,"vw":110.963991},{"c":108.73,"h":110.97,"l":108.315,"n":26934,"o":110.45,"t":"2025-01-29T05:00:00Z","v":2860239,"vw":109.184266},{"c":110.93,"h":111.86,"l":109.01,"n":21142,"o":109.72,"t":"2025-01-30T05:00:00Z","v":1730025,"vw":110.859867},{"c":108.4,"h":110.61,"l":108.29,"n":24773,"o":110.48,"t":"2025-01-31T05:00:00Z","v":2152493,"vw":109.346999},{"c":105.69,"h":106.75,"l":104.31,"n":37304,"o":106.06,"t":"2025-02-03T05:00:00Z","v":3033571,"vw":105.799131},{"c":106.51,"h":107.108,"l":105.43,"n":16128,"o":105.71,"t":"2025-02-04T05:00:00Z","v":1440561,"vw":106.58224},{"c":107.65,"h":108.48,"l":106.89,"n":28551,"o":108.36,"t":"2025-02-05T05:00:00Z","v":2411204,"vw":107.593044},{"c":107.55,"h":108.64,"l":106.86,"n":19571,"o":108.05,"t":"2025-02-06T05:00:00Z","v":1929892,"vw":107.748562},{"c":104.89,"h":107.72,"l":104.42,"n":33446,"o":107.58,"t":"2025-02-07T05:00:00Z","v":3174077,"vw":105.112729},{"c":106.11,"h":106.27,"l":105.28,"n":16733,"o":105.82,"t":"2025-02-10T05:00:00Z","v":1724165,"vw":105.877063},{"c":106.45,"h":106.93,"l":105.42,"n":15588,"o":105.42,"t":"2025-02-11T05:00:00Z","v":1430475,"vw":106.433303},{"c":104.89,"h":104.94,"l":103.27,"n":34924,"o":103.97,"t":"2025-02-12T05:00:00Z","v":3300559,"vw":104.364838},{"c":105.99,"h":106.12,"l":104.975,"n":24083,"o":105.76,"t":"2025-02-13T05:00:00Z","v":1973407,"vw":105.679292},{"c":106.7,"h":108.07,"l":106.38,"n":19514,"o":106.69,"t":"2025-02-14T05:00:00Z","v":1554813,"vw":106.944955},{"c":105.48,"h":106.28,"l":104.7001,"n":18275,"o":106.28,"t":"2025-02-18T05:00:00Z","v":1458771,"vw":105.368324},{"c":104.11,"h":104.44,"l":102.935,"n":27885,"o":103.8,"t":"2025-02-19T05:00:00Z","v":2395472,"vw":103.707513},{"c":103.97,"h":104.22,"l":103.07,"n":19884,"o":103.63,"t":"2025-02-20T05:00:00Z","v":1609415,"vw":103.776232},{"c":101.11,"h":105.3899,"l":100.52,"n":29337,"o":105.18,"t":"2025-02-21T05:00:00Z","v":2565456,"vw":101.540401},{"c":100.58,"h":101.6,"l":99.99,"n":37115,"o":101.52,"t":"2025-02-24T05:00:00Z","v":4751894,"vw":100.950783},{"c":103.34,"h":104.02,"l":101.02,"n":34852,"o":101.06,"t":"2025-02-25T05:00:00Z","v":3273881,"vw":103.090706},{"c":102.37,"h":103.96,"l":102.25,"n":23701,"o":103.83,"t":"2025-02-26T05:00:00Z","v":1674302,"vw":102.886199},{"c":100.72,"h":102.98,"l":100.68,"n":27644,"o":102.35,"t":"2025-02-27T05:00:00Z","v":3104035,"vw":101.604308},{"c":101.39,"h":101.6,"l":100.07,"n":29437,"o":100.83,"t":"2025-02-28T05:00:00Z","v":1995773,"vw":100.925573},{"c":98.99,"h":102.14,"l":98.45,"n":39824,"o":101.7,"t":"2025-03-03T05:00:00Z","v":2878539,"vw":100.031018},{"c":98.19,"h":99.84,"l":96.51,"n":54850,"o":97.82,"t":"2025-03-04T05:00:00Z","v":4075093,"vw":97.778169},{"c":100.64,"h":100.84,"l":98.43,"n":36041,"o":98.75,"t":"2025-03-05T05:00:00Z","v":2684716,"vw":100.052201},{"c":101.48,"h":102.04,"l":99.5,"n":36234,"o":99.9,"t":"2025-03-06T05:00:00Z","v":2688951,"vw":101.266419},{"c":101.88,"h":102.43,"l":99.95,"n":32082,"o":101.15,"t":"2025-03-07T05:00:00Z","v":2102458,"vw":101.482771},{"c":101.23,"h":103.73,"l":100.97,"n":33604,"o":100.97,"t":"2025-03-10T04:00:00Z","v":2506348,"vw":102.160866},{"c":98.75,"h":101.67,"l":98.2,"n":31561,"o":101.12,"t":"2025-03-11T04:00:00Z","v":2414567,"vw":99.244813},{"c":98.01,"h":100,"l":97.33,"n":26768,"o":99.47,"t":"2025-03-12T04:00:00Z","v":1931780,"vw":98.218244},{"c":95.53,"h":98.13,"l":95.18,"n":31876,"o":98.12,"t":"2025-03-13T04:00:00Z","v":2678419,"vw":96.161047},{"c":97.51,"h":97.61,"l":95.87,"n":19303,"o":96.64,"t":"2025-03-14T04:00:00Z","v":2024913,"vw":97.069791},{"c":98.38,"h":98.7,"l":97.05,"n":19511,"o":97.13,"t":"2025-03-17T04:00:00Z","v":1420585,"vw":98.07801},{"c":97.83,"h":98.47,"l":97.365,"n":17277,"o":97.94,"t":"2025-03-18T04:00:00Z","v":1505191,"vw":97.891658},{"c":99.18,"h":99.82,"l":97.29,"n":25538,"o":97.75,"t":"2025-03-19T04:00:00Z","v":2469294,"vw":98.475649},{"c":98.82,"h":100.525,"l":98.3,"n":27018,"o":98.65,"t":"2025-03-20T04:00:00Z","v":2313052,"vw":99.44619},{"c":97.42,"h":97.77,"l":96.04,"n":38732,"o":97.1,"t":"2025-03-21T04:00:00Z","v":3438827,"vw":97.043222},{"c":100.19,"h":100.3,"l":98.1935,"n":30246,"o":98.34,"t":"2025-03-24T04:00:00Z","v":2934511,"vw":99.75403},{"c":99.61,"h":100.66,"l":98.72,"n":24101,"o":99.29,"t":"2025-03-25T04:00:00Z","v":1792679,"vw":99.62469},{"c":99.04,"h":100.44,"l":98.515,"n":15950,"o":99.67,"t":"2025-03-26T04:00:00Z","v":1248782,"vw":99.34088},{"c":98.78,"h":99.91,"l":98.28,"n":17438,"o":98.75,"t":"2025-03-27T04:00:00Z","v":1307092,"vw":99.022693},{"c":96.1,"h":98.85,"l":95.875,"n":23476,"o":98.75,"t":"2025-03-28T04:00:00Z","v":2053918,"vw":96.391035},{"c":96.9,"h":97.5697,"l":94.19,"n":19413,"o":95.05,"t":"2025-03-31T04:00:00Z","v":1589871,"vw":96.35816},{"c":97.2,"h":97.665,"l":95.67,"n":16139,"o":96.6,"t":"2025-04-01T04:00:00Z","v":1066488,"vw":96.845822},{"c":98.82,"h":99.04,"l":95.83,"n":17800,"o":96.07,"t":"2025-04-02T04:00:00Z","v":1479945,"vw":98.315806},{"c":91.82,"h":94.88,"l":91.15,"n":42911,"o":94.66,"t":"2025-04-03T04:00:00Z","v":4333884,"vw":92.180247},{"c":92.87,"h":95.28,"l":89.06,"n":70657,"o":89.22,"t":"2025-04-04T04:00:00Z","v":5925513,"vw":92.784317},{"c":89.99,"h":95.26,"l":88.85,"n":33248,"o":89.71,"t":"2025-04-07T04:00:00Z","v":3306123,"vw":90.404917},{"c":86.79,"h":92.3905,"l":85.5,"n":18785,"o":92.04,"t":"2025-04-08T04:00:00Z","v":1584675,"vw":88.308976},{"c":93.52,"h":94.57,"l":84.48,"n":29633,"o":85.76,"t":"2025-04-09T04:00:00Z","v":3346172,"vw":90.377751},{"c":90.34,"h":91.92,"l":87.43,"n":19575,"o":91.48,"t":"2025-04-10T04:00:00Z","v":1609900,"vw":90.220943},{"c":91.27,"h":91.57,"l":87.595,"n":27934,"o":89.64,"t":"2025-04-11T04:00:00Z","v":2047884,"vw":89.787107},{"c":91.81,"h":92.94,"l":90.5,"n":26254,"o":92.77,"t":"2025-04-14T04:00:00Z","v":3162935,"vw":91.88601},{"c":91.1,"h":92.89,"l":90.71,"n":14539,"o":91.77,"t":"2025-04-15T04:00:00Z","v":998655,"vw":91.464652},{"c":89.03,"h":91.51,"l":88.195,"n":20362,"o":90.93,"t":"2025-04-16T04:00:00Z","v":1598535,"vw":89.332295},{"c":90.85,"h":91.28,"l":89.29,"n":21779,"o":89.38,"t":"2025-04-17T04:00:00Z","v":1629965,"vw":90.552497},{"c":88.81,"h":90.2,"l":87.89,"n":22367,"o":89.71,"t":"2025-04-21T04:00:00Z","v":1795462,"vw":88.644306},{"c":92.19,"h":92.26,"l":89.77,"n":24078,"o":90.16,"t":"2025-04-22T04:00:00Z","v":2033489,"vw":91.699385},{"c":92.05,"h":95.91,"l":91.87,"n":21688,"o":94.24,"t":"2025-04-23T04:00:00Z","v":1790223,"vw":93.509205},{"c":94.35,"h":94.59,"l":91.485,"n":20890,"o":92.86,"t":"2025-04-24T04:00:00Z","v":1735753,"vw":93.756271},{"c":93.61,"h":94.05,"l":93.005,"n":14202,"o":93.84,"t":"2025-04-25T04:00:00Z","v":1208136,"vw":93.492839},{"c":93.77,"h":94.81,"l":92.84,"n":14655,"o":93.6,"t":"2025-04-28T04:00:00Z","v":1236097,"vw":93.77488},{"c":93.9,"h":94.26,"l":92.61,"n":16061,"o":93.34,"t":"2025-04-29T04:00:00Z","v":1740727,"vw":93.740952},{"c":94.7,"h":94.965,"l":92.2,"n":19352,"o":93.15,"t":"2025-04-30T04:00:00Z","v":1554338,"vw":93.807984},{"c":95.18,"h":96.54,"l":94.21,"n":16117,"o":95.13,"t":"2025-05-01T04:00:00Z","v":1229469,"vw":95.609931},{"c":97.24,"h":97.645,"l":95.91,"n":14626,"o":95.91,"t":"2025-05-02T04:00:00Z","v":1342839,"vw":97.092073},{"c":96.59,"h":97.5,"l":96.19,"n":11904,"o":96.55,"t":"2025-05-05T04:00:00Z","v":828571,"vw":96.937987},{"c":94.94,"h":96.6,"l":94.86,"n":22951,"o":95.78,"t":"2025-05-06T04:00:00Z","v":1478586,"vw":95.330214},{"c":95.1,"h":95.72,"l":94.4825,"n":17124,"o":95.63,"t":"2025-05-07T04:00:00Z","v":1421188,"vw":95.108168},{"c":96.75,"h":97.51,"l":95.59,"n":20282,"o":95.82,"t":"2025-05-08T04:00:00Z","v":1849191,"vw":96.776956},{"c":96.39,"h":97.175,"l":96.07,"n":12876,"o":96.92,"t":"2025-05-09T04:00:00Z","v":970989,"vw":96.63219},{"c":100.86,"h":102.355,"l":99.38,"n":41594,"o":100.42,"t":"2025-05-12T04:00:00Z","v":4248629,"vw":100.606527},{"c":101.21,"h":102.19,"l":101.17,"n":22981,"o":101.55,"t":"2025-05-13T04:00:00Z","v":2185966,"vw":101.682789},{"c":98.68,"h":100.96,"l":98.63,"n":33758,"o":100.83,"t":"2025-05-14T04:00:00Z","v":3428699,"vw":99.522694},{"c":99.21,"h":99.25,"l":97.49,"n":21319,"o":98.3,"t":"2025-05-15T04:00:00Z","v":1929169,"vw":98.530313},{"c":100.89,"h":100.92,"l":99.05,"n":22461,"o":99.31,"t":"2025-05-16T04:00:00Z","v":1647127,"vw":100.477444},{"c":99.75,"h":100.05,"l":98.63,"n":21940,"o":98.85,"t":"2025-05-19T04:00:00Z","v":2113108,"vw":99.50702},{"c":98.67,"h":99.94,"l":98.35,"n":21884,"o":99.85,"t":"2025-05-20T04:00:00Z","v":1982858,"vw":99.010667},{"c":95.58,"h":98.18,"l":95.41,"n":44709,"o":97.97,"t":"2025-05-21T04:00:00Z","v":5320100,"vw":96.087786},{"c":95.15,"h":95.67,"l":93.97,"n":27325,"o":95.02,"t":"2025-05-22T04:00:00Z","v":2569899,"vw":94.861336},{"c":94.7,"h":95.15,"l":93.7,"n":28002,"o":94.05,"t":"2025-05-23T04:00:00Z","v":2469578,"vw":94.683325},{"c":96.73,"h":96.75,"l":94.735,"n":24074,"o":95.68,"t":"2025-05-27T04:00:00Z","v":1785409,"vw":96.101825},{"c":94.23,"h":96.72,"l":94.17,"n":31039,"o":96.25,"t":"2025-05-28T04:00:00Z","v":3541322,"vw":94.884479},{"c":94.93,"h":95.32,"l":93.67,"n":26550,"o":95.29,"t":"2025-05-29T04:00:00Z","v":2082230,"vw":94.586998},{"c":94.26,"h":94.88,"l":93.61,"n":28073,"o":94.6,"t":"2025-05-30T04:00:00Z","v":2373005,"vw":94.290914},{"c":93.07,"h":93.74,"l":91.71,"n":28539,"o":93.74,"t":"2025-06-02T04:00:00Z","v":2447302,"vw":92.518627},{"c":94.69,"h":94.84,"l":92.84,"n":35163,"o":93,"t":"2025-06-03T04:00:00Z","v":3078213,"vw":94.217664},{"c":96.02,"h":96.58,"l":94.76,"n":27437,"o":95,"t":"2025-06-04T04:00:00Z","v":2288893,"vw":95.962667},{"c":95.91,"h":96.61,"l":94.88,"n":24094,"o":95.82,"t":"2025-06-05T04:00:00Z","v":1511335,"vw":95.827891},{"c":95.13,"h":96.72,"l":95.09,"n":38152,"o":96.51,"t":"2025-06-06T04:00:00Z","v":3370574,"vw":95.45643},{"c":96.21,"h":96.67,"l":95.36,"n":23637,"o":95.49,"t":"2025-06-09T04:00:00Z","v":1876831,"vw":95.906114},{"c":98.06,"h":98.23,"l":96.44,"n":35652,"o":96.73,"t":"2025-06-10T04:00:00Z","v":2541104,"vw":97.702751},{"c":96.47,"h":99.39,"l":96.36,"n":32193,"o":99.05,"t":"2025-06-11T04:00:00Z","v":2619909,"vw":97.4106},{"c":96.8,"h":97.21,"l":95.44,"n":21240,"o":96.35,"t":"2025-06-12T04:00:00Z","v":1655322,"vw":96.512575},{"c":94.23,"h":96.52,"l":93.7,"n":24543,"o":95.65,"t":"2025-06-13T04:00:00Z","v":2411893,"vw":94.651284},{"c":95.32,"h":95.79,"l":94.2,"n":20793,"o":95.25,"t":"2025-06-16T04:00:00Z","v":1655378,"vw":95.166925},{"c":93.14,"h":96.1,"l":93.01,"n":27813,"o":94.81,"t":"2025-06-17T04:00:00Z","v":2618143,"vw":93.943998},{"c":93.26,"h":94.73,"l":92.86,"n":24165,"o":93.15,"t":"2025-06-18T04:00:00Z","v":2008557,"vw":93.885923},{"c":94.81,"h":95.04,"l":93.77,"n":28599,"o":93.89,"t":"2025-06-20T04:00:00Z","v":2777217,"vw":94.535968},{"c":97.4,"h":97.52,"l":93.84,"n":29048,"o":94.39,"t":"2025-06-23T04:00:00Z","v":2716380,"vw":96.238467},{"c":98.37,"h":98.93,"l":97.04,"n":31357,"o":97.82,"t":"2025-06-24T04:00:00Z","v":3576646,"vw":98.116275},{"c":96.84,"h":98.23,"l":96.54,"n":22512,"o":98.23,"t":"2025-06-25T04:00:00Z","v":1784525,"vw":97.017685},{"c":97.6,"h":97.645,"l":96.28,"n":16617,"o":97.29,"t":"2025-06-26T04:00:00Z","v":1404048,"vw":97.147271},{"c":98.46,"h":99.53,"l":97.67,"n":21865,"o":97.69,"t":"2025-06-27T04:00:00Z","v":1784592,"vw":98.565641},{"c":98.57,"h":98.95,"l":97.655,"n":24274,"o":98.95,"t":"2025-06-30T04:00:00Z","v":1813692,"vw":98.430739},{"c":102.66,"h":104.485,"l":97.86,"n":63006,"o":97.99,"t":"2025-07-01T04:00:00Z","v":6636828,"vw":102.78819},{"c":103.72,"h":104.06,"l":102.29,"n":36106,"o":102.82,"t":"2025-07-02T04:00:00Z","v":3164492,"vw":103.186722},{"c":102.6,"h":104,"l":102.27,"n":29184,"o":104,"t":"2025-07-03T04:00:00Z","v":2455862,"vw":102.770389},{"c":101.17,"h":102.735,"l":100.2,"n":27385,"o":102.21,"t":"2025-07-07T04:00:00Z","v":2361661,"vw":101.320458},{"c":101.82,"h":102.74,"l":100.61,"n":26168,"o":101.35,"t":"2025-07-08T04:00:00Z","v":2406507,"vw":101.88149},{"c":105,"h":105.22,"l":102.305,"n":40275,"o":102.49,"t":"2025-07-09T04:00:00Z","v":3499820,"vw":103.996451},{"c":106.06,"h":107.335,"l":104.39,"n":37012,"o":104.92,"t":"2025-07-10T04:00:00Z","v":3310586,"vw":106.439569},{"c":104.75,"h":105.4325,"l":104.33,"n":21669,"o":104.76,"t":"2025-07-11T04:00:00Z","v":2132351,"vw":104.813108},{"c":104.02,"h":104.625,"l":102.77,"n":30763,"o":104.34,"t":"2025-07-14T04:00:00Z","v":2806001,"vw":103.727121},{"c":100.4,"h":104.73,"l":100.36,"n":51110,"o":104.27,"t":"2025-07-15T04:00:00Z","v":4959572,"vw":101.665351},{"c":101.01,"h":101.49,"l":99.04,"n":33086,"o":101.01,"t":"2025-07-16T04:00:00Z","v":3301981,"vw":100.43582},{"c":102.4,"h":102.63,"l":100.6901,"n":24155,"o":101,"t":"2025-07-17T04:00:00Z","v":2070708,"vw":102.162721},{"c":101.43,"h":103.26,"l":100.825,"n":21911,"o":102.72,"t":"2025-07-18T04:00:00Z","v":2112134,"vw":101.41588},{"c":101.05,"h":102.47,"l":100.92,"n":18835,"o":101.93,"t":"2025-07-21T04:00:00Z","v":1557771,"vw":101.747185},{"c":106.72,"h":107.105,"l":102.8,"n":48506,"o":103.28,"t":"2025-07-22T04:00:00Z","v":4725168,"vw":105.735228},{"c":107.7,"h":108.25,"l":106.9,"n":43371,"o":107.95,"t":"2025-07-23T04:00:00Z","v":3851736,"vw":107.628315},{"c":105.55,"h":107.5,"l":105.345,"n":45060,"o":107.29,"t":"2025-07-24T04:00:00Z","v":3399321,"vw":105.985819},{"c":106.53,"h":106.53,"l":105.035,"n":19874,"o":106.14,"t":"2025-07-25T04:00:00Z","v":1544577,"vw":105.999138},{"c":106.6,"h":107.34,"l":105.39,"n":26603,"o":106.89,"t":"2025-07-28T04:00:00Z","v":1800752,"vw":106.545169},{"c":105.42,"h":106.56,"l":104.99,"n":35842,"o":106.54,"t":"2025-07-29T04:00:00Z","v":2899595,"vw":105.511039},{"c":102.92,"h":105.35,"l":102.17,"n":29806,"o":105.03,"t":"2025-07-30T04:00:00Z","v":2585022,"vw":103.528738},{"c":101.91,"h":103.075,"l":101.45,"n":31595,"o":101.83,"t":"2025-07-31T04:00:00Z","v":3037738,"vw":102.164684},{"c":103.86,"h":104.105,"l":101.37,"n":52752,"o":102.12,"t":"2025-08-01T04:00:00Z","v":4906830,"vw":103.064321},{"c":105.71,"h":105.845,"l":103.945,"n":31753,"o":104.14,"t":"2025-08-04T04:00:00Z","v":2650239,"vw":105.137264},{"c":107.26,"h":107.96,"l":105.75,"n":33018,"o":105.83,"t":"2025-08-05T04:00:00Z","v":2983329,"vw":106.976267},{"c":106.53,"h":107.93,"l":106.42,"n":21383,"o":107.85,"t":"2025-08-06T04:00:00Z","v":1592798,"vw":107.106624},{"c":107.81,"h":109.66,"l":107.52,"n":31409,"o":108.09,"t":"2025-08-07T04:00:00Z","v":2230646,"vw":108.270484},{"c":108.15,"h":108.81,"l":107.7,"n":27086,"o":108.15,"t":"2025-08-08T04:00:00Z","v":2010328,"vw":108.139125},{"c":107.52,"h":108.92,"l":106.29,"n":35691,"o":108.22,"t":"2025-08-11T04:00:00Z","v":2832927,"vw":107.219616},{"c":111.4,"h":111.56,"l":107.82,"n":50099,"o":108.6,"t":"2025-08-12T04:00:00Z","v":4016603,"vw":110.200567},{"c":115.73,"h":116.24,"l":112.045,"n":64409,"o":112.22,"t":"2025-08-13T04:00:00Z","v":5329150,"vw":114.716166},{"c":113.66,"h":113.82,"l":112.72,"n":39433,"o":113.27,"t":"2025-08-14T04:00:00Z","v":3361175,"vw":113.329593},{"c":113.34,"h":115.14,"l":112.83,"n":24251,"o":115.14,"t":"2025-08-15T04:00:00Z","v":1680079,"vw":113.48424},{"c":113.14,"h":113.93,"l":112.965,"n":20460,"o":113.51,"t":"2025-08-18T04:00:00Z","v":1543317,"vw":113.260881},{"c":114.79,"h":115.87,"l":113.76,"n":29578,"o":113.76,"t":"2025-08-19T04:00:00Z","v":2258655,"vw":114.955612},{"c":112.32,"h":115.095,"l":112.22,"n":49983,"o":114.6,"t":"2025-08-20T04:00:00Z","v":3746022,"vw":113.092061},{"c":111.33,"h":111.84,"l":110.3,"n":43027,"o":111.84,"t":"2025-08-21T04:00:00Z","v":3286153,"vw":111.072711},{"c":117,"h":117.77,"l":111.485,"n":50495,"o":112.42,"t":"2025-08-22T04:00:00Z","v":4827992,"vw":116.326999},{"c":115.19,"h":116.19,"l":115.1625,"n":26108,"o":116.12,"t":"2025-08-25T04:00:00Z","v":2156318,"vw":115.522622},{"c":114.93,"h":115.7,"l":114.58,"n":23104,"o":115.35,"t":"2025-08-26T04:00:00Z","v":1561463,"vw":115.136247},{"c":114.88,"h":115.62,"l":114.38,"n":16133,"o":114.89,"t":"2025-08-27T04:00:00Z","v":1282248,"vw":114.922991},{"c":114.4,"h":115.535,"l":113.4801,"n":25592,"o":115.46,"t":"2025-08-28T04:00:00Z","v":1580783,"vw":114.038375},{"c":114,"h":114.75,"l":113.35,"n":21044,"o":114.51,"t":"2025-08-29T04:00:00Z","v":1613501,"vw":113.843845},{"c":113,"h":113.2577,"l":111.76,"n":32546,"o":112.07,"t":"2025-09-02T04:00:00Z","v":2364555,"vw":112.800123},{"c":113.62,"h":114.07,"l":112.32,"n":16784,"o":112.64,"t":"2025-09-03T04:00:00Z","v":1184586,"vw":113.48928},{"c":117.21,"h":117.485,"l":114.11,"n":35101,"o":114.64,"t":"2025-09-04T04:00:00Z","v":2610602,"vw":116.409085},{"c":119.36,"h":120.5799,"l":118.16,"n":32910,"o":119.1,"t":"2025-09-05T04:00:00Z","v":2788820,"vw":119.371249},{"c":119.58,"h":119.67,"l":118.0189,"n":31464,"o":119.62,"t":"2025-09-08T04:00:00Z","v":2438082,"vw":119.151667},{"c":116.07,"h":119,"l":115.3,"n":35799,"o":119,"t":"2025-09-09T04:00:00Z","v":2882718,"vw":116.209842},{"c":115.76,"h":116.89,"l":115.16,"n":36638,"o":116.48,"t":"2025-09-10T04:00:00Z","v":2485903,"vw":115.89515},{"c":118.77,"h":119,"l":116.31,"n":37512,"o":116.55,"t":"2025-09-11T04:00:00Z","v":3203921,"vw":118.314543},{"c":116.16,"h":118.31,"l":115.93,"n":28172,"o":117.91,"t":"2025-09-12T04:00:00Z","v":1916261,"vw":116.757977},{"c":115.46,"h":116.625,"l":114.55,"n":31135,"o":116.54,"t":"2025-09-15T04:00:00Z","v":2069625,"vw":115.260819},{"c":115.02,"h":116.045,"l":113.96,"n":30804,"o":116.01,"t":"2025-09-16T04:00:00Z","v":2346312,"vw":114.818687},{"c":113.85,"h":118.6999,"l":112.9001,"n":46003,"o":115.61,"t":"2025-09-17T04:00:00Z","v":4218300,"vw":115.462883},{"c":114.56,"h":115.01,"l":113.15,"n":77435,"o":114.14,"t":"2025-09-18T04:00:00Z","v":5078824,"vw":114.19921},{"c":113.02,"h":114.16,"l":112.76,"n":45545,"o":114,"t":"2025-09-19T04:00:00Z","v":2986324,"vw":113.287271},{"c":111.13,"h":112.36,"l":110.51,"n":51849,"o":112.36,"t":"2025-09-22T04:00:00Z","v":3050484,"vw":111.189523},{"c":111.32,"h":112.29,"l":110.7,"n":25793,"o":111.65,"t":"2025-09-23T04:00:00Z","v":1547738,"vw":111.235915},{"c":110.64,"h":112.32,"l":110.54,"n":48472,"o":110.76,"t":"2025-09-24T04:00:00Z","v":3324580,"vw":111.470927},{"c":109.12,"h":110.86,"l":109.05,"n":43313,"o":109.46,"t":"2025-09-25T04:00:00Z","v":2613072,"vw":109.620258},{"c":110.4,"h":110.75,"l":109.16,"n":31774,"o":109.55,"t":"2025-09-26T04:00:00Z","v":1812332,"vw":110.148268},{"c":110.63,"h":111.11,"l":109.32,"n":39531,"o":111.11,"t":"2025-09-29T04:00:00Z","v":2377258,"vw":110.091049},{"c":110.8,"h":111.14,"l":109.48,"n":27897,"o":110.48,"t":"2025-09-30T04:00:00Z","v":1902342,"vw":110.303609},{"c":111.56,"h":111.76,"l":110.46,"n":32452,"o":110.85,"t":"2025-10-01T04:00:00Z","v":2131014,"vw":111.047064},{"c":111.64,"h":111.99,"l":110.46,"n":17959,"o":111.34,"t":"2025-10-02T04:00:00Z","v":1109603,"vw":111.418152},{"c":112.12,"h":113.05,"l":111.75,"n":27490,"o":111.98,"t":"2025-10-03T04:00:00Z","v":1539724,"vw":112.405118},{"c":109.82,"h":112.806,"l":109.62,"n":39441,"o":112.65,"t":"2025-10-06T04:00:00Z","v":2114272,"vw":110.533577},{"c":107.01,"h":109.24,"l":106.76,"n":64127,"o":109.07,"t":"2025-10-07T04:00:00Z","v":4217721,"vw":107.41081},{"c":107.8,"h":107.83,"l":105.94,"n":35961,"o":107.48,"t":"2025-10-08T04:00:00Z","v":2394929,"vw":107.142987},{"c":105.37,"h":107.43,"l":105.165,"n":61992,"o":107.43,"t":"2025-10-09T04:00:00Z","v":4897987,"vw":105.648619},{"c":103.72,"h":106.22,"l":103.39,"n":35377,"o":105.88,"t":"2025-10-10T04:00:00Z","v":2602786,"vw":104.536034},{"c":104.33,"h":104.83,"l":103.86,"n":23162,"o":104.71,"t":"2025-10-13T04:00:00Z","v":1592509,"vw":104.343534},{"c":107.61,"h":107.795,"l":103.39,"n":40239,"o":103.39,"t":"2025-10-14T04:00:00Z","v":3268454,"vw":106.621623},{"c":107.79,"h":109.05,"l":107.49,"n":29811,"o":108.03,"t":"2025-10-15T04:00:00Z","v":2405004,"vw":108.126916},{"c":107.05,"h":108.24,"l":106.15,"n":20615,"o":108.04,"t":"2025-10-16T04:00:00Z","v":1356830,"vw":106.903677},{"c":107.76,"h":107.77,"l":106.06,"n":15402,"o":106.68,"t":"2025-10-17T04:00:00Z","v":1145931,"vw":107.256409},{"c":108.6,"h":109.17,"l":108.03,"n":20414,"o":108.44,"t":"2025-10-20T04:00:00Z","v":1532063,"vw":108.6638},{"c":110.31,"h":110.8,"l":107.11,"n":27859,"o":107.65,"t":"2025-10-21T04:00:00Z","v":2042975,"vw":109.831996},{"c":107.88,"h":110.35,"l":107.76,"n":19070,"o":109.81,"t":"2025-10-22T04:00:00Z","v":1601355,"vw":108.754548},{"c":108.86,"h":109.18,"l":107.31,"n":23817,"o":108,"t":"2025-10-23T04:00:00Z","v":1954492,"vw":108.465568},{"c":108.82,"h":110.57,"l":108.785,"n":29697,"o":110.53,"t":"2025-10-24T04:00:00Z","v":2755441,"vw":109.749552},{"c":108.94,"h":110,"l":108.54,"n":20648,"o":109.3,"t":"2025-10-27T04:00:00Z","v":1467386,"vw":109.211925},{"c":108.28,"h":109.47,"l":106.85,"n":30539,"o":107.36,"t":"2025-10-28T04:00:00Z","v":2516484,"vw":108.584996},{"c":105.26,"h":108.49,"l":104.6475,"n":58063,"o":107.49,"t":"2025-10-29T04:00:00Z","v":4839797,"vw":106.051577},{"c":104.53,"h":107.07,"l":104.52,"n":52961,"o":104.75,"t":"2025-10-30T04:00:00Z","v":4755494,"vw":105.418011},{"c":105.03,"h":105.5,"l":104.23,"n":20257,"o":104.95,"t":"2025-10-31T04:00:00Z","v":1425819,"vw":104.945943},{"c":103.47,"h":104.66,"l":102.79,"n":21774,"o":104.66,"t":"2025-11-03T05:00:00Z","v":1540631,"vw":103.381402},{"c":103.47,"h":103.8,"l":102.12,"n":22529,"o":102.83,"t":"2025-11-04T05:00:00Z","v":1791554,"vw":103.049452},{"c":104.17,"h":105.39,"l":103.18,"n":27002,"o":103.91,"t":"2025-11-05T05:00:00Z","v":2565992,"vw":104.296004},{"c":104.53,"h":105.25,"l":104.08,"n":27040,"o":104.92,"t":"2025-11-06T05:00:00Z","v":1949650,"vw":104.624},{"c":105.56,"h":105.68,"l":104.1,"n":17482,"o":104.13,"t":"2025-11-07T05:00:00Z","v":1281530,"vw":104.894009},{"c":105.74,"h":106.135,"l":104.46,"n":15654,"o":105.88,"t":"2025-11-10T05:00:00Z","v":1148228,"vw":105.41173},{"c":106.15,"h":106.71,"l":105.53,"n":12093,"o":106.07,"t":"2025-11-11T05:00:00Z","v":897028,"vw":106.228334},{"c":106,"h":107.38,"l":105.92,"n":14034,"o":106.34,"t":"2025-11-12T05:00:00Z","v":1039958,"vw":106.492993},{"c":104.12,"h":106.73,"l":103.975,"n":15800,"o":105.59,"t":"2025-11-13T05:00:00Z","v":1083956,"vw":104.997776},{"c":103.32,"h":104.59,"l":103.07,"n":18164,"o":103.45,"t":"2025-11-14T05:00:00Z","v":1228316,"vw":103.594895},{"c":100.46,"h":103.06,"l":100.34,"n":17955,"o":103.06,"t":"2025-11-17T05:00:00Z","v":1444431,"vw":101.355805},{"c":100.11,"h":100.65,"l":98.6636,"n":25536,"o":99.53,"t":"2025-11-18T05:00:00Z","v":1735091,"vw":100.018567},{"c":99.82,"h":100.99,"l":99.49,"n":30037,"o":100.61,"t":"2025-11-19T05:00:00Z","v":2398246,"vw":100.041433},{"c":99.48,"h":101.41,"l":99.22,"n":23485,"o":100.61,"t":"2025-11-20T05:00:00Z","v":1478852,"vw":99.957479},{"c":104.14,"h":104.895,"l":100.23,"n":45014,"o":100.24,"t":"2025-11-21T05:00:00Z","v":3823460,"vw":103.568458},{"c":103.45,"h":104.51,"l":102.79,"n":22800,"o":103.87,"t":"2025-11-24T05:00:00Z","v":1569905,"vw":103.771045},{"c":107.81,"h":108.18,"l":104.14,"n":30555,"o":104.24,"t":"2025-11-25T05:00:00Z","v":2624854,"vw":107.047656},{"c":109.18,"h":110.01,"l":107.14,"n":20383,"o":107.28,"t":"2025-11-26T05:00:00Z","v":1294669,"vw":109.07502},{"c":108.88,"h":109.33,"l":108.53,"n":13822,"o":109.28,"t":"2025-11-28T05:00:00Z","v":922464,"vw":108.882976},{"c":108.58,"h":109.865,"l":107.33,"n":22424,"o":107.57,"t":"2025-12-01T05:00:00Z","v":1724809,"vw":108.908783},{"c":108.25,"h":109,"l":107.52,"n":21652,"o":108.81,"t":"2025-12-02T05:00:00Z","v":1377253,"vw":108.200898},{"c":109.59,"h":110.3,"l":108.24,"n":22221,"o":108.24,"t":"2025-12-03T05:00:00Z","v":1521268,"vw":109.802655},{"c":107.67,"h":109.82,"l":107.47,"n":25653,"o":109.3,"t":"2025-12-04T05:00:00Z","v":2021891,"vw":108.328819},{"c":107.41,"h":108.505,"l":107.305,"n":14474,"o":107.78,"t":"2025-12-05T05:00:00Z","v":1134707,"vw":107.720715},{"c":105.74,"h":107.5,"l":105.54,"n":27331,"o":107.5,"t":"2025-12-08T05:00:00Z","v":2295394,"vw":106.042196},{"c":104.7,"h":106.01,"l":104.44,"n":22961,"o":104.6,"t":"2025-12-09T05:00:00Z","v":1743977,"vw":105.044409},{"c":107.9,"h":108.42,"l":104.985,"n":33970,"o":105.18,"t":"2025-12-10T05:00:00Z","v":2905957,"vw":106.802735},{"c":109.02,"h":110.14,"l":108.12,"n":18518,"o":108.59,"t":"2025-12-11T05:00:00Z","v":1411671,"vw":109.118938},{"c":107.88,"h":109.87,"l":107.38,"n":22502,"o":109.32,"t":"2025-12-12T05:00:00Z","v":1611254,"vw":108.249128},{"c":107.59,"h":109,"l":106.99,"n":18337,"o":108.52,"t":"2025-12-15T05:00:00Z","v":1264292,"vw":107.589912},{"c":106.66,"h":108.08,"l":105.98,"n":19337,"o":107.99,"t":"2025-12-16T05:00:00Z","v":1197411,"vw":106.8435},{"c":105.61,"h":107.19,"l":105.08,"n":25569,"o":105.62,"t":"2025-12-17T05:00:00Z","v":2124132,"vw":105.786712},{"c":106.34,"h":108.23,"l":106.08,"n":30012,"o":107.48,"t":"2025-12-18T05:00:00Z","v":2311409,"vw":107.198518},{"c":105.07,"h":105.61,"l":104.31,"n":21881,"o":105.44,"t":"2025-12-19T05:00:00Z","v":1695881,"vw":104.783222},{"c":104.56,"h":105.13,"l":104.3,"n":19985,"o":105.06,"t":"2025-12-22T05:00:00Z","v":1356188,"vw":104.672432},{"c":104.11,"h":104.58,"l":103.52,"n":20722,"o":104.35,"t":"2025-12-23T05:00:00Z","v":1603388,"vw":103.914491},{"c":104.79,"h":104.98,"l":103.92,"n":11137,"o":104.11,"t":"2025-12-24T05:00:00Z","v":738747,"vw":104.654904},{"c":104.99,"h":105.01,"l":104.21,"n":9010,"o":104.68,"t":"2025-12-26T05:00:00Z","v":645175,"vw":104.633445},{"c":104.55,"h":105.15,"l":103.98,"n":16700,"o":105.05,"t":"2025-12-29T05:00:00Z","v":1191169,"vw":104.506319},{"c":104.05,"h":104.64,"l":103.78,"n":10246,"o":104.41,"t":"2025-12-30T05:00:00Z","v":807516,"vw":104.123917},{"c":102.96,"h":104.15,"l":102.92,"n":15492,"o":103.93,"t":"2025-12-31T05:00:00Z","v":1075466,"vw":103.422402},{"c":104.55,"h":104.89,"l":102.76,"n":14963,"o":103.47,"t":"2026-01-02T05:00:00Z","v":1071595,"vw":104.100367},{"c":105.23,"h":106.71,"l":104.13,"n":22507,"o":104.42,"t":"2026-01-05T05:00:00Z","v":1421329,"vw":105.693884},{"c":105.87,"h":106.04,"l":102.71,"n":17666,"o":104.16,"t":"2026-01-06T05:00:00Z","v":1338494,"vw":104.595317},{"c":103.76,"h":107.37,"l":103.58,"n":42830,"o":106.56,"t":"2026-01-07T05:00:00Z","v":3911576,"vw":104.629737},{"c":107.63,"h":108.31,"l":102.84,"n":31223,"o":103.24,"t":"2026-01-08T05:00:00Z","v":2665733,"vw":106.875211},{"c":113.2,"h":113.46,"l":109.27,"n":77730,"o":109.27,"t":"2026-01-09T05:00:00Z","v":7088309,"vw":111.988461},{"c":113.63,"h":114.34,"l":112.04,"n":46188,"o":112.57,"t":"2026-01-12T05:00:00Z","v":3770594,"vw":113.485129},{"c":114.88,"h":115.01,"l":113.645,"n":35425,"o":113.95,"t":"2026-01-13T05:00:00Z","v":2716658,"vw":114.426218},{"c":113.89,"h":115.28,"l":112.66,"n":40566,"o":114.43,"t":"2026-01-14T05:00:00Z","v":4208576,"vw":114.021862},{"c":115.45,"h":115.67,"l":114.09,"n":33509,"o":114.3,"t":"2026-01-15T05:00:00Z","v":2813475,"vw":115.13615},{"c":114.56,"h":116.21,"l":114.03,"n":53929,"o":115.34,"t":"2026-01-16T05:00:00Z","v":5104059,"vw":115.058926},{"c":111.89,"h":113.81,"l":111.82,"n":39742,"o":112.35,"t":"2026-01-20T05:00:00Z","v":2931647,"vw":112.426008},{"c":114.84,"h":116.01,"l":112.12,"n":39593,"o":112.73,"t":"2026-01-21T05:00:00Z","v":3303045,"vw":113.980662},{"c":113.6,"h":116.37,"l":112.94,"n":45967,"o":115.3,"t":"2026-01-22T05:00:00Z","v":4050819,"vw":114.520857},{"c":111.69,"h":113.53,"l":111.16,"n":37109,"o":113.2,"t":"2026-01-23T05:00:00Z","v":3085700,"vw":111.978524},{"c":111.4,"h":112.4,"l":110.92,"n":26566,"o":112.01,"t":"2026-01-26T05:00:00Z","v":2339605,"vw":111.353012},{"c":110.08,"h":111.2899,"l":109.7758,"n":20735,"o":111.27,"t":"2026-01-27T05:00:00Z","v":1523162,"vw":110.436235},{"c":109.64,"h":111.54,"l":109.18,"n":25170,"o":109.75,"t":"2026-01-28T05:00:00Z","v":1766607,"vw":109.913064},{"c":110.41,"h":111.41,"l":108.99,"n":29078,"o":110.19,"t":"2026-01-29T05:00:00Z","v":2235347,"vw":109.931446},{"c":108.4,"h":109.27,"l":107.3,"n":29567,"o":109.01,"t":"2026-01-30T05:00:00Z","v":2626419,"vw":108.129938},{"c":109.11,"h":109.75,"l":107.43,"n":16953,"o":108.19,"t":"2026-02-02T05:00:00Z","v":1387938,"vw":108.769898},{"c":111.57,"h":114.32,"l":108.88,"n":62073,"o":108.9,"t":"2026-02-03T05:00:00Z","v":5126476,"vw":112.136394},{"c":115.35,"h":116.15,"l":112.7759,"n":81518,"o":113.38,"t":"2026-02-04T05:00:00Z","v":5293919,"vw":114.983021},{"c":115.31,"h":115.92,"l":114.39,"n":33484,"o":114.97,"t":"2026-02-05T05:00:00Z","v":2134919,"vw":115.213945},{"c":117.27,"h":118.17,"l":115.65,"n":94275,"o":116.05,"t":"2026-02-06T05:00:00Z","v":5957954,"vw":116.789062},{"c":117.05,"h":117.89,"l":116.36,"n":25886,"o":117.21,"t":"2026-02-09T05:00:00Z","v":1646194,"vw":117.244491},{"c":120.35,"h":120.73,"l":118.06,"n":31658,"o":118.06,"t":"2026-02-10T05:00:00Z","v":2916484,"vw":119.82399},{"c":120.6,"h":120.93,"l":118.945,"n":40108,"o":119.64,"t":"2026-02-11T05:00:00Z","v":2936766,"vw":120.071965},{"c":119.11,"h":123.13,"l":119.07,"n":28340,"o":121.48,"t":"2026-02-12T05:00:00Z","v":2386129,"vw":120.439476},{"c":121.36,"h":122.36,"l":120.04,"n":33018,"o":120.18,"t":"2026-02-13T05:00:00Z","v":2432851,"vw":121.408924},{"c":120.14,"h":121.64,"l":118.07,"n":26255,"o":120.78,"t":"2026-02-17T05:00:00Z","v":1852469,"vw":119.774968},{"c":119.59,"h":121.43,"l":119.17,"n":26395,"o":119.85,"t":"2026-02-18T05:00:00Z","v":2051413,"vw":119.924179},{"c":117.85,"h":119.43,"l":117.4,"n":32464,"o":118.44,"t":"2026-02-19T05:00:00Z","v":2074264,"vw":118.200993},{"c":118.91,"h":120.52,"l":117.74,"n":26164,"o":118.24,"t":"2026-02-20T05:00:00Z","v":1720355,"vw":118.920415},{"c":116.47,"h":118.95,"l":115.55,"n":37641,"o":118.46,"t":"2026-02-23T05:00:00Z","v":2911153,"vw":116.39293},{"c":117.22,"h":118.37,"l":116.41,"n":23907,"o":116.63,"t":"2026-02-24T05:00:00Z","v":2302126,"vw":117.576463},{"c":114.11,"h":117.23,"l":112.81,"n":41346,"o":117.13,"t":"2026-02-25T05:00:00Z","v":3924707,"vw":113.854877},{"c":115.31,"h":115.59,"l":113.66,"n":26952,"o":114.76,"t":"2026-02-26T05:00:00Z","v":2102094,"vw":114.741341},{"c":115.34,"h":115.82,"l":113.7,"n":33662,"o":114.5,"t":"2026-02-27T05:00:00Z","v":2529669,"vw":115.20214},{"c":113.15,"h":113.71,"l":111.91,"n":31039,"o":113.06,"t":"2026-03-02T05:00:00Z","v":2314759,"vw":112.836973},{"c":111.45,"h":112.205,"l":108.94,"n":36826,"o":110.35,"t":"2026-03-03T05:00:00Z","v":3156643,"vw":110.828529},{"c":111.27,"h":112.4,"l":110.31,"n":22181,"o":112.32,"t":"2026-03-04T05:00:00Z","v":1387519,"vw":111.232446},{"c":108.28,"h":111.025,"l":107.35,"n":33191,"o":110.14,"t":"2026-03-05T05:00:00Z","v":2684341,"vw":108.64121},{"c":105.55,"h":106.57,"l":104.6,"n":35119,"o":106.41,"t":"2026-03-06T05:00:00Z","v":2616357,"vw":105.359478},{"c":105.2,"h":105.56,"l":101.22,"n":42924,"o":103.56,"t":"2026-03-09T04:00:00Z","v":3261377,"vw":103.196679},{"c":104.34,"h":106.43,"l":103.685,"n":33379,"o":104.79,"t":"2026-03-10T04:00:00Z","v":2759470,"vw":104.93931},{"c":103.05,"h":104.1,"l":102.71,"n":19707,"o":104.06,"t":"2026-03-11T04:00:00Z","v":1603831,"vw":103.286286},{"c":100.08,"h":102.025,"l":99.92,"n":26650,"o":101.71,"t":"2026-03-12T04:00:00Z","v":2206291,"vw":100.988393},{"c":100.53,"h":101.68,"l":99.89,"n":27667,"o":101.12,"t":"2026-03-13T04:00:00Z","v":2685581,"vw":100.573272},{"c":101.67,"h":102.16,"l":100.905,"n":18427,"o":101.45,"t":"2026-03-16T04:00:00Z","v":1396873,"vw":101.546058},{"c":102.08,"h":102.86,"l":101.405,"n":20061,"o":102.37,"t":"2026-03-17T04:00:00Z","v":1451530,"vw":102.184735},{"c":99.59,"h":102.005,"l":99.47,"n":24583,"o":101.22,"t":"2026-03-18T04:00:00Z","v":1693389,"vw":100.602434},{"c":98.72,"h":99.23,"l":97.22,"n":36412,"o":98.72,"t":"2026-03-19T04:00:00Z","v":2369235,"vw":98.307803},{"c":96.27,"h":98.5,"l":95.46,"n":42866,"o":98.49,"t":"2026-03-20T04:00:00Z","v":3361983,"vw":96.401049},{"c":99.4,"h":100.94,"l":98.15,"n":35941,"o":98.87,"t":"2026-03-23T04:00:00Z","v":3427992,"vw":99.806378},{"c":99.69,"h":100.52,"l":97.76,"n":23223,"o":98.01,"t":"2026-03-24T04:00:00Z","v":1712437,"vw":99.525641},{"c":100.56,"h":101.33,"l":98.12,"n":26911,"o":100.96,"t":"2026-03-25T04:00:00Z","v":1820755,"vw":99.713269},{"c":98.06,"h":100.82,"l":97.95,"n":26151,"o":99.58,"t":"2026-03-26T04:00:00Z","v":1728878,"vw":98.968128},{"c":96.5,"h":98.26,"l":96.3,"n":21192,"o":97.49,"t":"2026-03-27T04:00:00Z","v":1937844,"vw":97.373214},{"c":95.56,"h":97.69,"l":95.4,"n":25751,"o":97.69,"t":"2026-03-30T04:00:00Z","v":1967302,"vw":96.339456},{"c":98.72,"h":100.01,"l":96.45,"n":39431,"o":97.21,"t":"2026-03-31T04:00:00Z","v":2952561,"vw":97.872378},{"c":99.21,"h":100.22,"l":98.24,"n":27377,"o":99.14,"t":"2026-04-01T04:00:00Z","v":2147632,"vw":99.532791},{"c":98.22,"h":100.33,"l":96.43,"n":18122,"o":97.32,"t":"2026-04-02T04:00:00Z","v":1520979,"vw":97.875558},{"c":99.19,"h":99.29,"l":97.24,"n":10671,"o":97.72,"t":"2026-04-06T04:00:00Z","v":814692,"vw":98.515062},{"c":96.98,"h":98.24,"l":96.075,"n":18296,"o":98.24,"t":"2026-04-07T04:00:00Z","v":1511570,"vw":97.074461},{"c":102.38,"h":103.66,"l":101.155,"n":37197,"o":101.34,"t":"2026-04-08T04:00:00Z","v":3531855,"vw":102.615178},{"c":104.18,"h":104.91,"l":101.54,"n":16111,"o":101.66,"t":"2026-04-09T04:00:00Z","v":1236838,"vw":103.779747},{"c":103.84,"h":104.66,"l":103.27,"n":14154,"o":104.29,"t":"2026-04-10T04:00:00Z","v":1094729,"vw":103.841729},{"c":105.53,"h":105.61,"l":102.66,"n":13993,"o":103.56,"t":"2026-04-13T04:00:00Z","v":1208092,"vw":104.424002},{"c":105.78,"h":106.59,"l":105.01,"n":11229,"o":105.5,"t":"2026-04-14T04:00:00Z","v":1297182,"vw":105.912743},{"c":102.88,"h":105.54,"l":102.56,"n":18202,"o":105.49,"t":"2026-04-15T04:00:00Z","v":1536648,"vw":103.28208},{"c":102.36,"h":103.94,"l":102.22,"n":14699,"o":103.16,"t":"2026-04-16T04:00:00Z","v":1025533,"vw":102.775567},{"c":107.25,"h":109,"l":104.53,"n":29106,"o":104.53,"t":"2026-04-17T04:00:00Z","v":2807143,"vw":107.308311},{"c":109.4,"h":109.4,"l":106.88,"n":14237,"o":107.34,"t":"2026-04-20T04:00:00Z","v":1159660,"vw":108.640546},{"c":108.8,"h":111.8,"l":108.61,"n":32142,"o":111.28,"t":"2026-04-21T04:00:00Z","v":3432649,"vw":110.165191},{"c":108.81,"h":110.63,"l":108.44,"n":14497,"o":110.18,"t":"2026-04-22T04:00:00Z","v":1326232,"vw":109.076384},{"c":109.44,"h":110.05,"l":107.755,"n":20925,"o":108.82,"t":"2026-04-23T04:00:00Z","v":1945804,"vw":108.983758},{"c":108.45,"h":109.81,"l":108.38,"n":22608,"o":109.41,"t":"2026-04-24T04:00:00Z","v":2040347,"vw":109.029709},{"c":108.39,"h":109.67,"l":107.78,"n":15514,"o":108.31,"t":"2026-04-27T04:00:00Z","v":1445851,"vw":108.420575},{"c":106.92,"h":108.85,"l":106.55,"n":21139,"o":108.23,"t":"2026-04-28T04:00:00Z","v":1715514,"vw":107.023733},{"c":104.04,"h":107.215,"l":103.87,"n":26749,"o":106.8,"t":"2026-04-29T04:00:00Z","v":2022345,"vw":104.893714},{"c":106,"h":106.22,"l":104.37,"n":29718,"o":104.37,"t":"2026-04-30T04:00:00Z","v":2068368,"vw":105.705117},{"c":105.09,"h":106.49,"l":105.015,"n":32010,"o":106.38,"t":"2026-05-01T04:00:00Z","v":2151106,"vw":105.60724},{"c":101.4,"h":104.41,"l":101.33,"n":37312,"o":104.35,"t":"2026-05-04T04:00:00Z","v":2339402,"vw":102.305885},{"c":102.81,"h":103.37,"l":101.49,"n":30148,"o":102.25,"t":"2026-05-05T04:00:00Z","v":1676930,"vw":102.796648},{"c":105.75,"h":106.505,"l":104.75,"n":58301,"o":105.15,"t":"2026-05-06T04:00:00Z","v":4884677,"vw":105.803337},{"c":102.66,"h":106.76,"l":102.48,"n":31661,"o":105.99,"t":"2026-05-07T04:00:00Z","v":2090763,"vw":103.453071},{"c":102.51,"h":103.68,"l":102.0801,"n":23233,"o":103.33,"t":"2026-05-08T04:00:00Z","v":1210908,"vw":102.760724},{"c":101.59,"h":102.9,"l":101.49,"n":26311,"o":102.8,"t":"2026-05-11T04:00:00Z","v":1766116,"vw":101.865037},{"c":99.97,"h":101.74,"l":99.42,"n":39530,"o":101.37,"t":"2026-05-12T04:00:00Z","v":2114043,"vw":100.180797},{"c":98.98,"h":99.79,"l":98.29,"n":36065,"o":99.69,"t":"2026-05-13T04:00:00Z","v":1895815,"vw":98.912051},{"c":100.09,"h":100.8,"l":99.46,"n":43654,"o":99.72,"t":"2026-05-14T04:00:00Z","v":1995934,"vw":100.083101},{"c":96.32,"h":99.26,"l":96.27,"n":34093,"o":99.06,"t":"2026-05-15T04:00:00Z","v":2322229,"vw":96.96774},{"c":96.41,"h":98.03,"l":96.06,"n":30065,"o":96.64,"t":"2026-05-18T04:00:00Z","v":2162803,"vw":96.79879},{"c":94.86,"h":95.75,"l":93.57,"n":44617,"o":95.53,"t":"2026-05-19T04:00:00Z","v":3593466,"vw":94.749562},{"c":98.92,"h":98.98,"l":94.35,"n":59957,"o":95.43,"t":"2026-05-20T04:00:00Z","v":3996163,"vw":97.47935},{"c":99.56,"h":100.13,"l":96.6401,"n":47634,"o":97.73,"t":"2026-05-21T04:00:00Z","v":3568453,"vw":98.692368},{"c":100.01,"h":100.415,"l":98.8701,"n":29825,"o":100.08,"t":"2026-05-22T04:00:00Z","v":1789768,"vw":99.693832},{"c":102.34,"h":102.81,"l":101.42,"n":37766,"o":101.47,"t":"2026-05-26T04:00:00Z","v":2907657,"vw":102.272703},{"c":103.31,"h":105.72,"l":102.925,"n":52259,"o":103.28,"t":"2026-05-27T04:00:00Z","v":3264053,"vw":104.102035},{"c":102.77,"h":103.16,"l":101.32,"n":26412,"o":102.35,"t":"2026-05-28T04:00:00Z","v":1727168,"vw":102.444586},{"c":102.63,"h":104.11,"l":102,"n":36844,"o":102.53,"t":"2026-05-29T04:00:00Z","v":3723035,"vw":103.240922},{"c":103.23,"h":103.73,"l":102.11,"n":32716,"o":103.73,"t":"2026-06-01T04:00:00Z","v":2454402,"vw":102.985023},{"c":104.32,"h":104.65,"l":102.95,"n":22913,"o":103.62,"t":"2026-06-02T04:00:00Z","v":1571640,"vw":104.135546},{"c":103.89,"h":104.41,"l":102.93,"n":30010,"o":103.41,"t":"2026-06-03T04:00:00Z","v":2236152,"vw":103.77477},{"c":104.72,"h":105.32,"l":103.88,"n":22832,"o":104.92,"t":"2026-06-04T04:00:00Z","v":1675880,"vw":104.561495},{"c":103.51,"h":104.6,"l":103.12,"n":29790,"o":103.87,"t":"2026-06-05T04:00:00Z","v":2152387,"vw":103.750881},{"c":103.29,"h":104.58,"l":103,"n":37747,"o":103.77,"t":"2026-06-08T04:00:00Z","v":3378143,"vw":103.784997},{"c":107.02,"h":107.45,"l":104.22,"n":54301,"o":104.22,"t":"2026-06-09T04:00:00Z","v":4389785,"vw":106.270015},{"c":103.48,"h":107,"l":103.31,"n":31982,"o":106.81,"t":"2026-06-10T04:00:00Z","v":2668904,"vw":104.837695},{"c":107.83,"h":107.92,"l":103.695,"n":41646,"o":104.47,"t":"2026-06-11T04:00:00Z","v":4492631,"vw":106.259109},{"c":107.59,"h":108.68,"l":107.2,"n":27361,"o":108.08,"t":"2026-06-12T04:00:00Z","v":3353584,"vw":107.848433},{"c":108.33,"h":111.08,"l":108.245,"n":43031,"o":109.448,"t":"2026-06-15T04:00:00Z","v":2796335,"vw":109.600534},{"c":109.84,"h":110.79,"l":108.935,"n":29781,"o":109,"t":"2026-06-16T04:00:00Z","v":2156238,"vw":110.079855},{"c":107.33,"h":111.97,"l":107.04,"n":60314,"o":109.59,"t":"2026-06-17T04:00:00Z","v":5718135,"vw":109.261709},{"c":111.04,"h":112.28,"l":109,"n":48142,"o":109.17,"t":"2026-06-18T04:00:00Z","v":4285401,"vw":111.158332},{"c":109.13,"h":111.03,"l":109.01,"n":36241,"o":110.59,"t":"2026-06-22T04:00:00Z","v":3134838,"vw":109.727758},{"c":108.2,"h":109.46,"l":107.42,"n":23899,"o":107.91,"t":"2026-06-23T04:00:00Z","v":1681193,"vw":108.573679},{"c":114.28,"h":115.525,"l":109.69,"n":52181,"o":110.39,"t":"2026-06-24T04:00:00Z","v":5598712,"vw":113.859979},{"c":115.92,"h":117.91,"l":114.925,"n":50142,"o":115.34,"t":"2026-06-25T04:00:00Z","v":3321159,"vw":116.357199},{"c":115.64,"h":116.295,"l":115.01,"n":32338,"o":115.34,"t":"2026-06-26T04:00:00Z","v":2275593,"vw":115.659054},{"c":115.39,"h":115.44,"l":113.35,"n":42557,"o":115.1,"t":"2026-06-29T04:00:00Z","v":4367841,"vw":114.420571},{"c":115.56,"h":116.23,"l":114.315,"n":47617,"o":115.58,"t":"2026-06-30T04:00:00Z","v":4651114,"vw":115.513128},{"c":112.63,"h":115.565,"l":112.53,"n":28783,"o":114.52,"t":"2026-07-01T04:00:00Z","v":2880886,"vw":113.912252},{"c":112.56,"h":113.72,"l":111.15,"n":23974,"o":113.1,"t":"2026-07-02T04:00:00Z","v":2162963,"vw":112.13712},{"c":111.29,"h":113.27,"l":110.61,"n":54704,"o":112.75,"t":"2026-07-06T04:00:00Z","v":2956155,"vw":111.166612},{"c":109.41,"h":111.54,"l":109.05,"n":47568,"o":111.33,"t":"2026-07-07T04:00:00Z","v":3269118,"vw":109.569562},{"c":106.04,"h":108.325,"l":105.47,"n":47964,"o":108.02,"t":"2026-07-08T04:00:00Z","v":3272795,"vw":106.177265},{"c":107.61,"h":108.27,"l":106.5514,"n":25063,"o":107.13,"t":"2026-07-09T04:00:00Z","v":1935719,"vw":107.67579},{"c":108.61,"h":109.81,"l":107.95,"n":33278,"o":108.15,"t":"2026-07-10T04:00:00Z","v":1936106,"vw":109.171971},{"c":107.07,"h":109.34,"l":106.69,"n":28575,"o":108.37,"t":"2026-07-13T04:00:00Z","v":1884821,"vw":107.404196},{"c":108.16,"h":109.39,"l":106.79,"n":42081,"o":108.44,"t":"2026-07-14T04:00:00Z","v":2475619,"vw":107.897294},{"c":108.92,"h":109.54,"l":108.12,"n":27295,"o":108.63,"t":"2026-07-15T04:00:00Z","v":2129281,"vw":108.780318},{"c":110.8,"h":110.87,"l":108.295,"n":25357,"o":108.35,"t":"2026-07-16T04:00:00Z","v":1825173,"vw":110.333084},{"c":108.25,"h":111.79,"l":107.915,"n":25914,"o":110.31,"t":"2026-07-17T04:00:00Z","v":2185137,"vw":108.834624},{"c":106.07,"h":109.16,"l":105.72,"n":29924,"o":108.78,"t":"2026-07-20T04:00:00Z","v":2098023,"vw":106.484593},{"c":105.94,"h":106.555,"l":105.04,"n":27364,"o":106,"t":"2026-07-21T04:00:00Z","v":2094857,"vw":105.930933},{"c":106.92,"h":107.72,"l":105.99,"n":21008,"o":106.21,"t":"2026-07-22T04:00:00Z","v":1530298,"vw":106.857263},{"c":106.69,"h":107.13,"l":105.3,"n":32038,"o":105.88,"t":"2026-07-23T04:00:00Z","v":2416098,"vw":106.209698},{"c":108.44,"h":109.6,"l":106.36,"n":40675,"o":106.84,"t":"2026-07-24T04:00:00Z","v":2208212,"vw":108.455683},{"c":109.24,"h":111.385,"l":108.59,"n":20887,"o":109.16,"t":"2026-07-27T04:00:00Z","v":1371892,"vw":109.468897},{"c":109.64,"h":111.05,"l":109.12,"n":29125,"o":110.17,"t":"2026-07-28T04:00:00Z","v":1885060,"vw":110.059289},{"c":104.68,"h":108.01,"l":104.61,"n":39508,"o":107.53,"t":"2026-07-29T04:00:00Z","v":2790995,"vw":105.719699},{"c":104.52,"h":106.56,"l":103.31,"n":47637,"o":106.19,"t":"2026-07-30T04:00:00Z","v":4046697,"vw":104.387109},{"c":103.69,"h":104.77,"l":103.12,"n":52717,"o":104.54,"t":"2026-07-31T04:00:00Z","v":2905389,"vw":103.971465},{"c":106.36,"h":106.94,"l":105.09,"n":22881,"o":105.09,"t":"2026-08-03T04:00:00Z","v":1451126,"vw":105.983056},{"c":109.61,"h":109.8,"l":106.78,"n":32219,"o":107.14,"t":"2026-08-04T04:00:00Z","v":2086925,"vw":108.835329},{"c":110.88,"h":111.59,"l":108.79,"n":54532,"o":109.36,"t":"2026-08-05T04:00:00Z","v":3101430,"vw":111.055195},{"c":108.81,"h":110.97,"l":108.435,"n":26304,"o":110.47,"t":"2026-08-06T04:00:00Z","v":1648724,"vw":109.270417},{"c":110.8,"h":111.38,"l":109.04,"n":33947,"o":109.96,"t":"2026-08-07T04:00:00Z","v":2243083,"vw":110.711285},{"c":108.24,"h":110.1,"l":107.85,"n":24765,"o":109.72,"t":"2026-08-10T04:00:00Z","v":1742043,"vw":108.350897},{"c":110.3,"h":110.42,"l":108.88,"n":23783,"o":108.88,"t":"2026-08-11T04:00:00Z","v":1316015,"vw":110.085916},{"c":108.35,"h":110.88,"l":107.845,"n":31740,"o":110.86,"t":"2026-08-12T04:00:00Z","v":1715273,"vw":108.827101},{"c":109.53,"h":110.01,"l":108.41,"n":22925,"o":109.67,"t":"2026-08-13T04:00:00Z","v":1350017,"vw":109.357027},{"c":109.02,"h":109.73,"l":108.35,"n":26965,"o":109.42,"t":"2026-08-14T04:00:00Z","v":1289283,"vw":109.033017},{"c":108.19,"h":108.68,"l":107.2814,"n":18494,"o":108.61,"t":"2026-08-17T04:00:00Z","v":1069963,"vw":108.032621},{"c":105.95,"h":108.37,"l":105.92,"n":22803,"o":108.16,"t":"2026-08-18T04:00:00Z","v":1378880,"vw":106.55584},{"c":108.23,"h":109.87,"l":107.71,"n":38322,"o":108.15,"t":"2026-08-19T04:00:00Z","v":2752694,"vw":108.731021},{"c":105.62,"h":106.76,"l":105.07,"n":47663,"o":105.83,"t":"2026-08-20T04:00:00Z","v":2626154,"vw":105.938697},{"c":106.5,"h":107.04,"l":105.85,"n":21681,"o":106.61,"t":"2026-08-21T04:00:00Z","v":1123043,"vw":106.560731},{"c":106.29,"h":107.86,"l":105.765,"n":14146,"o":106.8,"t":"2026-08-24T04:00:00Z","v":812383,"vw":106.759822},{"c":106.38,"h":107.52,"l":105.74,"n":14690,"o":107.52,"t":"2026-08-25T04:00:00Z","v":851518,"vw":106.149112},{"c":106,"h":107.15,"l":105.62,"n":15503,"o":106.34,"t":"2026-08-26T04:00:00Z","v":844513,"vw":106.303109},{"c":104.52,"h":105.71,"l":104.34,"n":19943,"o":105.57,"t":"2026-08-27T04:00:00Z","v":1275460,"vw":104.780172},{"c":104.6,"h":105.9,"l":103.78,"n":20895,"o":104.93,"t":"2026-08-28T04:00:00Z","v":1370656,"vw":104.412104},{"c":102.81,"h":104.27,"l":102.75,"n":18921,"o":103.63,"t":"2026-08-31T04:00:00Z","v":1564911,"vw":103.109174},{"c":100.56,"h":102.72,"l":100.505,"n":30201,"o":102.21,"t":"2026-09-01T04:00:00Z","v":2259893,"vw":101.292247},{"c":101.17,"h":102.01,"l":100.355,"n":16629,"o":101.06,"t":"2026-09-02T04:00:00Z","v":1425203,"vw":101.216374},{"c":102.27,"h":103.24,"l":101.025,"n":28890,"o":102.17,"t":"2026-09-03T04:00:00Z","v":2295588,"vw":102.060198},{"c":103.25,"h":103.53,"l":101.77,"n":23098,"o":101.84,"t":"2026-09-04T04:00:00Z","v":1536633,"vw":102.819978},{"c":100.75,"h":103.02,"l":100.7,"n":17642,"o":102.94,"t":"2026-09-08T04:00:00Z","v":1220369,"vw":101.523721},{"c":99.23,"h":100.9,"l":98.9,"n":29869,"o":100.34,"t":"2026-09-09T04:00:00Z","v":1979929,"vw":99.409536},{"c":96.91,"h":98.51,"l":96.22,"n":42631,"o":97.93,"t":"2026-09-10T04:00:00Z","v":2962560,"vw":96.892105},{"c":98.46,"h":98.96,"l":97.3,"n":22417,"o":97.95,"t":"2026-09-11T04:00:00Z","v":1894523,"vw":98.418044},{"c":98.27,"h":98.665,"l":96.81,"n":21378,"o":97.19,"t":"2026-09-14T04:00:00Z","v":1394780,"vw":98.047778},{"c":97.76,"h":98.85,"l":97.16,"n":24002,"o":98.3,"t":"2026-09-15T04:00:00Z","v":3919369,"vw":97.780997},{"c":96.8,"h":98.845,"l":95.93,"n":32341,"o":98.04,"t":"2026-09-16T04:00:00Z","v":2313604,"vw":97.525264},{"c":97.07,"h":99.63,"l":96.9,"n":19720,"o":99.165,"t":"2026-09-17T04:00:00Z","v":1588757,"vw":97.573335},{"c":96.39,"h":96.98,"l":95.795,"n":19449,"o":96.38,"t":"2026-09-18T04:00:00Z","v":1476530,"vw":96.170721},{"c":96.96,"h":97.385,"l":95.72,"n":19496,"o":96.79,"t":"2026-09-21T04:00:00Z","v":1792046,"vw":96.79465},{"c":99.41,"h":99.67,"l":98.3,"n":16862,"o":98.77,"t":"2026-09-22T04:00:00Z","v":1380657,"vw":99.133914},{"c":97.09,"h":98.74,"l":97.025,"n":22464,"o":98.25,"t":"2026-09-23T04:00:00Z","v":1757669,"vw":97.698409},{"c":96.8,"h":97.33,"l":95.89,"n":29342,"o":96.93,"t":"2026-09-24T04:00:00Z","v":2105585,"vw":96.631036},{"c":98.32,"h":98.84,"l":96.57,"n":24999,"o":97.2,"t":"2026-09-25T04:00:00Z","v":1811190,"vw":98.025241},{"c":97.3,"h":98.48,"l":96.49,"n":24470,"o":97.44,"t":"2026-09-28T04:00:00Z","v":1921201,"vw":97.438712},{"c":96.97,"h":97.99,"l":96.27,"n":21316,"o":97.61,"t":"2026-09-29T04:00:00Z","v":1528241,"vw":96.823289},{"c":96.03,"h":97.82,"l":96,"n":21208,"o":97.68,"t":"2026-09-30T04:00:00Z","v":1479861,"vw":96.571779},{"c":96.78,"h":96.905,"l":94.08,"n":30559,"o":95.55,"t":"2026-10-01T04:00:00Z","v":2477959,"vw":95.562106},{"c":96.7,"h":99.13,"l":96.11,"n":27450,"o":98.41,"t":"2026-10-02T04:00:00Z","v":2464578,"vw":97.382077},{"c":96.3,"h":96.99,"l":95.34,"n":17378,"o":96.6,"t":"2026-10-05T04:00:00Z","v":1607998,"vw":96.317625},{"c":97.37,"h":97.98,"l":96.57,"n":17750,"o":96.7,"t":"2026-10-06T04:00:00Z","v":1829093,"vw":97.374922},{"c":94.89,"h":96.07,"l":93.97,"n":32115,"o":95.55,"t":"2026-10-07T04:00:00Z","v":2223478,"vw":94.583679},{"c":95.68,"h":95.79,"l":93.63,"n":24968,"o":94.16,"t":"2026-10-08T04:00:00Z","v":2449878,"vw":95.220643},{"c":94.77,"h":96.02,"l":94.51,"n":20611,"o":95.69,"t":"2026-10-09T04:00:00Z","v":1272708,"vw":94.918636},{"c":94.05,"h":95.23,"l":93.94,"n":16536,"o":94.44,"t":"2026-10-12T04:00:00Z","v":1357836,"vw":94.502518},{"c":94.63,"h":95.3,"l":93.72,"n":20145,"o":94.81,"t":"2026-10-13T04:00:00Z","v":1579025,"vw":94.515215},{"c":92.84,"h":93.7,"l":91.87,"n":22413,"o":93.49,"t":"2026-10-14T04:00:00Z","v":1988212,"vw":92.573978},{"c":95.75,"h":95.81,"l":94.13,"n":35839,"o":94.41,"t":"2026-10-15T04:00:00Z","v":3117887,"vw":95.319245},{"c":94.91,"h":97.27,"l":94.41,"n":31894,"o":95.83,"t":"2026-10-16T04:00:00Z","v":4378307,"vw":95.61741}],"volatilityBars":[{"c":96.95,"h":97.28,"l":96.57,"n":784,"o":96.7,"t":"2026-10-06T13:30:00Z","v":99647,"vw":96.974703},{"c":97.14,"h":97.22,"l":96.97,"n":175,"o":96.98,"t":"2026-10-06T13:45:00Z","v":12439,"vw":97.061493},{"c":97.33,"h":97.53,"l":97.19,"n":347,"o":97.19,"t":"2026-10-06T14:00:00Z","v":30318,"vw":97.351743},{"c":96.99,"h":97.34,"l":96.91,"n":392,"o":97.34,"t":"2026-10-06T14:15:00Z","v":31815,"vw":97.00391},{"c":97.055,"h":97.28,"l":96.91,"n":402,"o":96.99,"t":"2026-10-06T14:30:00Z","v":28726,"vw":97.103951},{"c":97.14,"h":97.17,"l":96.9701,"n":293,"o":97.035,"t":"2026-10-06T14:45:00Z","v":21385,"vw":97.090567},{"c":97.665,"h":97.665,"l":97.15,"n":240,"o":97.18,"t":"2026-10-06T15:00:00Z","v":13729,"vw":97.448266},{"c":97.805,"h":97.9,"l":97.66,"n":728,"o":97.67,"t":"2026-10-06T15:15:00Z","v":63975,"vw":97.745683},{"c":97.87,"h":97.91,"l":97.71,"n":387,"o":97.78,"t":"2026-10-06T15:30:00Z","v":23700,"vw":97.82398},{"c":97.88,"h":97.92,"l":97.7701,"n":354,"o":97.87,"t":"2026-10-06T15:45:00Z","v":28030,"vw":97.819834},{"c":97.9,"h":97.98,"l":97.8035,"n":617,"o":97.88,"t":"2026-10-06T16:00:00Z","v":41465,"vw":97.917225},{"c":97.825,"h":97.89,"l":97.795,"n":221,"o":97.87,"t":"2026-10-06T16:15:00Z","v":13803,"vw":97.840232},{"c":97.88,"h":97.92,"l":97.76,"n":340,"o":97.85,"t":"2026-10-06T16:30:00Z","v":23219,"vw":97.842364},{"c":97.845,"h":97.92,"l":97.76,"n":181,"o":97.9,"t":"2026-10-06T16:45:00Z","v":8410,"vw":97.849433},{"c":97.8006,"h":97.88,"l":97.8006,"n":161,"o":97.84,"t":"2026-10-06T17:00:00Z","v":6979,"vw":97.829374},{"c":97.59,"h":97.8,"l":97.55,"n":317,"o":97.8,"t":"2026-10-06T17:15:00Z","v":21420,"vw":97.627253},{"c":97.53,"h":97.61,"l":97.475,"n":310,"o":97.55,"t":"2026-10-06T17:30:00Z","v":16323,"vw":97.552123},{"c":97.53,"h":97.63,"l":97.49,"n":371,"o":97.49,"t":"2026-10-06T17:45:00Z","v":19719,"vw":97.560324},{"c":97.53,"h":97.64,"l":97.465,"n":673,"o":97.545,"t":"2026-10-06T18:00:00Z","v":40293,"vw":97.544252},{"c":97.26,"h":97.5443,"l":97.225,"n":697,"o":97.53,"t":"2026-10-06T18:15:00Z","v":45736,"vw":97.383315},{"c":97.385,"h":97.415,"l":97.24,"n":674,"o":97.25,"t":"2026-10-06T18:30:00Z","v":38955,"vw":97.33957},{"c":97.58,"h":97.63,"l":97.41,"n":741,"o":97.41,"t":"2026-10-06T18:45:00Z","v":46391,"vw":97.528245},{"c":97.53,"h":97.59,"l":97.52,"n":1262,"o":97.57,"t":"2026-10-06T19:00:00Z","v":72364,"vw":97.543494},{"c":97.39,"h":97.59,"l":97.36,"n":1634,"o":97.535,"t":"2026-10-06T19:15:00Z","v":89801,"vw":97.485359},{"c":97.315,"h":97.42,"l":97.28,"n":2127,"o":97.41,"t":"2026-10-06T19:30:00Z","v":121484,"vw":97.358859},{"c":97.375,"h":97.39,"l":97.11,"n":3164,"o":97.305,"t":"2026-10-06T19:45:00Z","v":403784,"vw":97.264077},{"c":97.37,"h":97.37,"l":97.37,"n":7,"o":97.37,"t":"2026-10-06T20:00:00Z","v":28542,"vw":97.37},{"c":96.79,"h":96.79,"l":96.78,"n":9,"o":96.78,"t":"2026-10-07T11:00:00Z","v":628,"vw":96.785},{"c":96.56,"h":96.6,"l":96.54,"n":20,"o":96.6,"t":"2026-10-07T11:15:00Z","v":1550,"vw":96.574},{"c":95.7,"h":95.7,"l":95.7,"n":1,"o":95.7,"t":"2026-10-07T13:15:00Z","v":157,"vw":95.7},{"c":95.175,"h":96.07,"l":94.9677,"n":1491,"o":95.55,"t":"2026-10-07T13:30:00Z","v":132187,"vw":95.344493},{"c":94.9601,"h":95.29,"l":94.9601,"n":523,"o":95.16,"t":"2026-10-07T13:45:00Z","v":39798,"vw":95.136741},{"c":94.48,"h":94.89,"l":94.41,"n":1025,"o":94.89,"t":"2026-10-07T14:00:00Z","v":91290,"vw":94.616698},{"c":94.49,"h":94.54,"l":94.25,"n":668,"o":94.49,"t":"2026-10-07T14:15:00Z","v":52487,"vw":94.403021},{"c":94.26,"h":94.61,"l":94.26,"n":603,"o":94.46,"t":"2026-10-07T14:30:00Z","v":48130,"vw":94.459133},{"c":94.28,"h":94.33,"l":94.11,"n":822,"o":94.29,"t":"2026-10-07T14:45:00Z","v":55300,"vw":94.208608},{"c":94.14,"h":94.32,"l":94.03,"n":1500,"o":94.265,"t":"2026-10-07T15:00:00Z","v":119331,"vw":94.183344},{"c":94.08,"h":94.2,"l":93.9901,"n":621,"o":94.12,"t":"2026-10-07T15:15:00Z","v":51412,"vw":94.142109},{"c":94.11,"h":94.245,"l":93.998,"n":404,"o":94.08,"t":"2026-10-07T15:30:00Z","v":20806,"vw":94.133582},{"c":94.2,"h":94.23,"l":93.97,"n":2261,"o":94.12,"t":"2026-10-07T15:45:00Z","v":147626,"vw":94.07356},{"c":94.29,"h":94.34,"l":94.145,"n":1640,"o":94.21,"t":"2026-10-07T16:00:00Z","v":124877,"vw":94.229774},{"c":94.55,"h":94.55,"l":94.275,"n":710,"o":94.275,"t":"2026-10-07T16:15:00Z","v":48090,"vw":94.407567},{"c":94.44,"h":94.58,"l":94.39,"n":1555,"o":94.54,"t":"2026-10-07T16:30:00Z","v":81118,"vw":94.502983},{"c":94.29,"h":94.61,"l":94.27,"n":1216,"o":94.45,"t":"2026-10-07T16:45:00Z","v":69168,"vw":94.42645},{"c":94.5,"h":94.52,"l":94.185,"n":2558,"o":94.27,"t":"2026-10-07T17:00:00Z","v":182461,"vw":94.330234},{"c":94.63,"h":94.655,"l":94.42,"n":1004,"o":94.5,"t":"2026-10-07T17:15:00Z","v":51620,"vw":94.559085},{"c":94.7,"h":94.7,"l":94.55,"n":648,"o":94.63,"t":"2026-10-07T17:30:00Z","v":40227,"vw":94.615008},{"c":94.71,"h":94.755,"l":94.66,"n":1229,"o":94.7,"t":"2026-10-07T17:45:00Z","v":76844,"vw":94.698173},{"c":94.58,"h":94.74,"l":94.51,"n":2224,"o":94.68,"t":"2026-10-07T18:00:00Z","v":118658,"vw":94.676947},{"c":94.67,"h":94.68,"l":94.5,"n":719,"o":94.59,"t":"2026-10-07T18:15:00Z","v":33091,"vw":94.579913},{"c":94.71,"h":94.71,"l":94.57,"n":965,"o":94.69,"t":"2026-10-07T18:30:00Z","v":110331,"vw":94.636664},{"c":94.77,"h":94.84,"l":94.67,"n":625,"o":94.72,"t":"2026-10-07T18:45:00Z","v":35765,"vw":94.764071},{"c":94.72,"h":94.81,"l":94.65,"n":814,"o":94.77,"t":"2026-10-07T19:00:00Z","v":45490,"vw":94.725718},{"c":94.77,"h":94.78,"l":94.62,"n":1013,"o":94.67,"t":"2026-10-07T19:15:00Z","v":49333,"vw":94.697217},{"c":94.81,"h":94.9,"l":94.77,"n":1362,"o":94.77,"t":"2026-10-07T19:30:00Z","v":98954,"vw":94.841157},{"c":94.9,"h":95,"l":94.765,"n":3777,"o":94.805,"t":"2026-10-07T19:45:00Z","v":253332,"vw":94.896691},{"c":94.89,"h":94.89,"l":94.89,"n":11,"o":94.89,"t":"2026-10-07T20:00:00Z","v":39083,"vw":94.89},{"c":95.42,"h":95.42,"l":95.39,"n":3,"o":95.39,"t":"2026-10-07T20:30:00Z","v":1443,"vw":95.411684},{"c":93.74,"h":93.76,"l":93.74,"n":4,"o":93.76,"t":"2026-10-08T10:15:00Z","v":320,"vw":93.746667},{"c":93.5,"h":93.76,"l":93.5,"n":7,"o":93.76,"t":"2026-10-08T10:30:00Z","v":600,"vw":93.626233},{"c":93.58,"h":94.01,"l":93.58,"n":42,"o":93.96,"t":"2026-10-08T11:00:00Z","v":2039,"vw":93.826835},{"c":93.9,"h":93.9,"l":93.89,"n":13,"o":93.9,"t":"2026-10-08T11:15:00Z","v":1364,"vw":93.89811},{"c":94.01,"h":94.01,"l":94.01,"n":1,"o":94.01,"t":"2026-10-08T13:15:00Z","v":300,"vw":94.01},{"c":94.09,"h":94.38,"l":93.63,"n":700,"o":94.16,"t":"2026-10-08T13:30:00Z","v":149063,"vw":93.937151},{"c":94.41,"h":94.54,"l":94.06,"n":559,"o":94.16,"t":"2026-10-08T13:45:00Z","v":52417,"vw":94.352587},{"c":94.65,"h":94.85,"l":94.41,"n":760,"o":94.41,"t":"2026-10-08T14:00:00Z","v":58571,"vw":94.685665},{"c":94.71,"h":94.83,"l":94.64,"n":377,"o":94.685,"t":"2026-10-08T14:15:00Z","v":25705,"vw":94.735895},{"c":94.49,"h":94.79,"l":94.44,"n":315,"o":94.705,"t":"2026-10-08T14:30:00Z","v":25702,"vw":94.600663},{"c":94.14,"h":94.53,"l":94.14,"n":329,"o":94.5,"t":"2026-10-08T14:45:00Z","v":21679,"vw":94.390977},{"c":93.78,"h":94.145,"l":93.78,"n":435,"o":94.145,"t":"2026-10-08T15:00:00Z","v":30804,"vw":94.017727},{"c":93.815,"h":93.83,"l":93.69,"n":506,"o":93.77,"t":"2026-10-08T15:15:00Z","v":27203,"vw":93.755343},{"c":94.255,"h":94.255,"l":93.82,"n":258,"o":93.82,"t":"2026-10-08T15:30:00Z","v":14728,"vw":94.016133},{"c":94.37,"h":94.41,"l":94.265,"n":280,"o":94.29,"t":"2026-10-08T15:45:00Z","v":15627,"vw":94.341777},{"c":94.53,"h":94.55,"l":94.29,"n":422,"o":94.38,"t":"2026-10-08T16:00:00Z","v":24469,"vw":94.410037},{"c":94.73,"h":95.36,"l":94.52,"n":1394,"o":94.53,"t":"2026-10-08T16:15:00Z","v":122200,"vw":94.864275},{"c":95.01,"h":95.05,"l":94.71,"n":451,"o":94.74,"t":"2026-10-08T16:30:00Z","v":30728,"vw":94.86141},{"c":95.03,"h":95.29,"l":94.73,"n":833,"o":94.99,"t":"2026-10-08T16:45:00Z","v":69387,"vw":95.057516},{"c":95,"h":95.12,"l":94.67,"n":1082,"o":95,"t":"2026-10-08T17:00:00Z","v":72988,"vw":94.930413},{"c":95.35,"h":95.45,"l":94.9,"n":1724,"o":94.98,"t":"2026-10-08T17:15:00Z","v":191116,"vw":95.222045},{"c":95.66,"h":95.66,"l":95.245,"n":484,"o":95.36,"t":"2026-10-08T17:30:00Z","v":49150,"vw":95.374769},{"c":95.64,"h":95.79,"l":95.45,"n":344,"o":95.73,"t":"2026-10-08T17:45:00Z","v":25672,"vw":95.593592},{"c":95.63,"h":95.7325,"l":95.53,"n":1805,"o":95.64,"t":"2026-10-08T18:00:00Z","v":334376,"vw":95.665631},{"c":95.45,"h":95.69,"l":95.3,"n":1223,"o":95.625,"t":"2026-10-08T18:15:00Z","v":105204,"vw":95.56486},{"c":95.385,"h":95.45,"l":95.32,"n":511,"o":95.44,"t":"2026-10-08T18:30:00Z","v":34507,"vw":95.390028},{"c":95.38,"h":95.44,"l":95.27,"n":423,"o":95.38,"t":"2026-10-08T18:45:00Z","v":29613,"vw":95.356643},{"c":95.47,"h":95.51,"l":95.29,"n":773,"o":95.36,"t":"2026-10-08T19:00:00Z","v":82039,"vw":95.421252},{"c":95.47,"h":95.6,"l":95.39,"n":1803,"o":95.485,"t":"2026-10-08T19:15:00Z","v":181433,"vw":95.51918},{"c":95.485,"h":95.67,"l":95.42,"n":2084,"o":95.475,"t":"2026-10-08T19:30:00Z","v":204793,"vw":95.52966},{"c":95.67,"h":95.7,"l":95.47,"n":4905,"o":95.48,"t":"2026-10-08T19:45:00Z","v":372328,"vw":95.609214},{"c":95.68,"h":95.68,"l":95.66,"n":13,"o":95.68,"t":"2026-10-08T20:00:00Z","v":55263,"vw":95.679935},{"c":95.6,"h":95.6,"l":95.6,"n":1,"o":95.6,"t":"2026-10-08T20:15:00Z","v":173,"vw":95.6},{"c":95.9,"h":95.9,"l":95.64,"n":32,"o":95.64,"t":"2026-10-08T20:30:00Z","v":33414,"vw":95.874545},{"c":95.3565,"h":95.3565,"l":95.3565,"n":1,"o":95.3565,"t":"2026-10-08T23:15:00Z","v":500,"vw":95.3565},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-09T08:00:00Z","v":270,"vw":95},{"c":95.1,"h":95.1,"l":95,"n":2,"o":95,"t":"2026-10-09T12:45:00Z","v":600,"vw":95.016667},{"c":94.86,"h":96.02,"l":94.78,"n":1477,"o":95.69,"t":"2026-10-09T13:30:00Z","v":151800,"vw":95.223583},{"c":95.16,"h":95.16,"l":94.58,"n":659,"o":94.92,"t":"2026-10-09T13:45:00Z","v":77500,"vw":94.766234},{"c":94.86,"h":95.28,"l":94.86,"n":663,"o":95.15,"t":"2026-10-09T14:00:00Z","v":52768,"vw":95.06674},{"c":94.69,"h":94.98,"l":94.62,"n":268,"o":94.835,"t":"2026-10-09T14:15:00Z","v":17835,"vw":94.78799},{"c":94.62,"h":94.66,"l":94.51,"n":241,"o":94.63,"t":"2026-10-09T14:30:00Z","v":11213,"vw":94.611151},{"c":94.68,"h":94.855,"l":94.62,"n":329,"o":94.67,"t":"2026-10-09T14:45:00Z","v":23269,"vw":94.73157},{"c":95,"h":95.0099,"l":94.72,"n":438,"o":94.73,"t":"2026-10-09T15:00:00Z","v":55698,"vw":94.897478},{"c":94.77,"h":95.04,"l":94.66,"n":294,"o":95.01,"t":"2026-10-09T15:15:00Z","v":16705,"vw":94.907948},{"c":94.61,"h":94.81,"l":94.61,"n":465,"o":94.8,"t":"2026-10-09T15:30:00Z","v":37823,"vw":94.751312},{"c":94.835,"h":94.835,"l":94.57,"n":307,"o":94.625,"t":"2026-10-09T15:45:00Z","v":23325,"vw":94.746761},{"c":94.88,"h":94.92,"l":94.81,"n":196,"o":94.84,"t":"2026-10-09T16:00:00Z","v":11609,"vw":94.877867},{"c":94.81,"h":94.91,"l":94.77,"n":224,"o":94.91,"t":"2026-10-09T16:15:00Z","v":14261,"vw":94.860872},{"c":94.79,"h":94.85,"l":94.75,"n":244,"o":94.82,"t":"2026-10-09T16:30:00Z","v":12126,"vw":94.790349},{"c":94.76,"h":94.82,"l":94.72,"n":312,"o":94.82,"t":"2026-10-09T16:45:00Z","v":17013,"vw":94.763785},{"c":94.77,"h":94.86,"l":94.75,"n":566,"o":94.76,"t":"2026-10-09T17:00:00Z","v":43741,"vw":94.822355},{"c":94.75,"h":94.855,"l":94.745,"n":232,"o":94.775,"t":"2026-10-09T17:15:00Z","v":11093,"vw":94.791809},{"c":94.9,"h":94.9,"l":94.74,"n":360,"o":94.74,"t":"2026-10-09T17:30:00Z","v":17102,"vw":94.809056},{"c":95.02,"h":95.04,"l":94.88,"n":468,"o":94.92,"t":"2026-10-09T17:45:00Z","v":26377,"vw":94.931014},{"c":94.96,"h":95.06,"l":94.94,"n":666,"o":95.04,"t":"2026-10-09T18:00:00Z","v":34682,"vw":95.020086},{"c":94.98,"h":95.03,"l":94.96,"n":321,"o":94.98,"t":"2026-10-09T18:15:00Z","v":18524,"vw":94.987658},{"c":94.9901,"h":95.03,"l":94.95,"n":265,"o":94.98,"t":"2026-10-09T18:30:00Z","v":13632,"vw":94.978833},{"c":95.17,"h":95.18,"l":94.92,"n":782,"o":95.015,"t":"2026-10-09T18:45:00Z","v":51185,"vw":95.068745},{"c":95.03,"h":95.19,"l":95.01,"n":517,"o":95.16,"t":"2026-10-09T19:00:00Z","v":34197,"vw":95.11322},{"c":94.94,"h":95.0401,"l":94.94,"n":809,"o":95.01,"t":"2026-10-09T19:15:00Z","v":33329,"vw":94.995935},{"c":94.97,"h":95.05,"l":94.85,"n":2365,"o":94.94,"t":"2026-10-09T19:30:00Z","v":110782,"vw":94.942001},{"c":94.78,"h":94.975,"l":94.755,"n":6826,"o":94.97,"t":"2026-10-09T19:45:00Z","v":233407,"vw":94.840157},{"c":94.77,"h":94.79,"l":94.77,"n":12,"o":94.77,"t":"2026-10-09T20:00:00Z","v":110001,"vw":94.770045},{"c":94.77,"h":94.83,"l":94.77,"n":13,"o":94.83,"t":"2026-10-09T20:30:00Z","v":2228,"vw":94.808129},{"c":94.28,"h":94.28,"l":94.28,"n":2,"o":94.28,"t":"2026-10-12T13:15:00Z","v":437,"vw":94.28},{"c":94.06,"h":95.07,"l":93.9975,"n":714,"o":94.44,"t":"2026-10-12T13:30:00Z","v":79886,"vw":94.458448},{"c":94.135,"h":94.23,"l":93.94,"n":485,"o":94.05,"t":"2026-10-12T13:45:00Z","v":46221,"vw":94.085265},{"c":94.53,"h":94.625,"l":94.185,"n":690,"o":94.185,"t":"2026-10-12T14:00:00Z","v":82807,"vw":94.352931},{"c":94.69,"h":94.76,"l":94.45,"n":699,"o":94.535,"t":"2026-10-12T14:15:00Z","v":62220,"vw":94.61084},{"c":94.89,"h":94.975,"l":94.695,"n":759,"o":94.705,"t":"2026-10-12T14:30:00Z","v":55221,"vw":94.788876},{"c":94.985,"h":95.12,"l":94.84,"n":505,"o":94.84,"t":"2026-10-12T14:45:00Z","v":40650,"vw":94.966502},{"c":94.91,"h":94.98,"l":94.81,"n":669,"o":94.97,"t":"2026-10-12T15:00:00Z","v":57532,"vw":94.902541},{"c":94.99,"h":94.99,"l":94.9,"n":384,"o":94.9101,"t":"2026-10-12T15:15:00Z","v":20226,"vw":94.935286},{"c":95.17,"h":95.23,"l":94.98,"n":657,"o":94.995,"t":"2026-10-12T15:30:00Z","v":59790,"vw":95.110897},{"c":94.985,"h":95.185,"l":94.98,"n":483,"o":95.17,"t":"2026-10-12T15:45:00Z","v":37942,"vw":95.036209},{"c":94.96,"h":95.02,"l":94.94,"n":347,"o":94.98,"t":"2026-10-12T16:00:00Z","v":22084,"vw":94.988259},{"c":94.785,"h":95.01,"l":94.78,"n":407,"o":94.98,"t":"2026-10-12T16:15:00Z","v":23994,"vw":94.888107},{"c":94.74,"h":94.82,"l":94.73,"n":266,"o":94.77,"t":"2026-10-12T16:30:00Z","v":15139,"vw":94.777533},{"c":94.765,"h":94.775,"l":94.685,"n":761,"o":94.71,"t":"2026-10-12T16:45:00Z","v":65853,"vw":94.739761},{"c":94.81,"h":94.865,"l":94.77,"n":887,"o":94.77,"t":"2026-10-12T17:00:00Z","v":66779,"vw":94.813505},{"c":94.73,"h":94.7936,"l":94.69,"n":235,"o":94.79,"t":"2026-10-12T17:15:00Z","v":14961,"vw":94.734686},{"c":94.68,"h":94.785,"l":94.651,"n":274,"o":94.73,"t":"2026-10-12T17:30:00Z","v":18369,"vw":94.713006},{"c":94.58,"h":94.69,"l":94.57,"n":264,"o":94.66,"t":"2026-10-12T17:45:00Z","v":16272,"vw":94.638299},{"c":94.41,"h":94.6,"l":94.39,"n":267,"o":94.58,"t":"2026-10-12T18:00:00Z","v":39243,"vw":94.419919},{"c":94.35,"h":94.43,"l":94.35,"n":918,"o":94.37,"t":"2026-10-12T18:15:00Z","v":67870,"vw":94.387375},{"c":94.31,"h":94.43,"l":94.3,"n":326,"o":94.36,"t":"2026-10-12T18:30:00Z","v":23815,"vw":94.364882},{"c":94.21,"h":94.32,"l":94.17,"n":524,"o":94.3,"t":"2026-10-12T18:45:00Z","v":43961,"vw":94.249319},{"c":94.2,"h":94.25,"l":94.15,"n":453,"o":94.235,"t":"2026-10-12T19:00:00Z","v":35272,"vw":94.208619},{"c":94.15,"h":94.22,"l":94.13,"n":579,"o":94.21,"t":"2026-10-12T19:15:00Z","v":43410,"vw":94.179487},{"c":94.09,"h":94.18,"l":94.08,"n":748,"o":94.155,"t":"2026-10-12T19:30:00Z","v":55325,"vw":94.117425},{"c":94.03,"h":94.305,"l":94.01,"n":3017,"o":94.1,"t":"2026-10-12T19:45:00Z","v":188174,"vw":94.141072},{"c":94.05,"h":94.05,"l":94.05,"n":12,"o":94.05,"t":"2026-10-12T20:00:00Z","v":41490,"vw":94.05},{"c":94.2,"h":94.35,"l":94.2,"n":31,"o":94.2,"t":"2026-10-12T20:30:00Z","v":29118,"vw":94.216893},{"c":94.79,"h":94.79,"l":94.79,"n":2,"o":94.79,"t":"2026-10-13T09:30:00Z","v":150,"vw":94.79},{"c":94.79,"h":94.84,"l":94.72,"n":11,"o":94.72,"t":"2026-10-13T12:30:00Z","v":948,"vw":94.794286},{"c":94.99,"h":94.99,"l":94.99,"n":1,"o":94.99,"t":"2026-10-13T13:15:00Z","v":810,"vw":94.99},{"c":94.75,"h":95.3,"l":94.36,"n":1109,"o":94.81,"t":"2026-10-13T13:30:00Z","v":124244,"vw":94.932885},{"c":94.07,"h":94.96,"l":93.995,"n":481,"o":94.79,"t":"2026-10-13T13:45:00Z","v":53785,"vw":94.478501},{"c":94.285,"h":94.33,"l":93.88,"n":705,"o":93.99,"t":"2026-10-13T14:00:00Z","v":75777,"vw":94.062305},{"c":94.195,"h":94.38,"l":94.17,"n":490,"o":94.31,"t":"2026-10-13T14:15:00Z","v":43356,"vw":94.280321},{"c":94.06,"h":94.22,"l":94.01,"n":646,"o":94.2,"t":"2026-10-13T14:30:00Z","v":55630,"vw":94.140586},{"c":94.19,"h":94.195,"l":94.01,"n":434,"o":94.09,"t":"2026-10-13T14:45:00Z","v":44761,"vw":94.110039},{"c":94.09,"h":94.22,"l":94.07,"n":666,"o":94.17,"t":"2026-10-13T15:00:00Z","v":43137,"vw":94.166032},{"c":93.96,"h":94.11,"l":93.925,"n":619,"o":94.08,"t":"2026-10-13T15:15:00Z","v":32971,"vw":94.004083},{"c":93.84,"h":93.99,"l":93.83,"n":570,"o":93.92,"t":"2026-10-13T15:30:00Z","v":33920,"vw":93.897784},{"c":93.83,"h":93.85,"l":93.73,"n":559,"o":93.825,"t":"2026-10-13T15:45:00Z","v":29928,"vw":93.793519},{"c":93.83,"h":93.895,"l":93.72,"n":426,"o":93.83,"t":"2026-10-13T16:00:00Z","v":24737,"vw":93.779346},{"c":94.11,"h":94.11,"l":93.88,"n":391,"o":93.9,"t":"2026-10-13T16:15:00Z","v":20316,"vw":93.987187},{"c":94.255,"h":94.29,"l":94.12,"n":418,"o":94.14,"t":"2026-10-13T16:30:00Z","v":19302,"vw":94.196529},{"c":94.295,"h":94.295,"l":94.21,"n":519,"o":94.265,"t":"2026-10-13T16:45:00Z","v":32713,"vw":94.268254},{"c":94.29,"h":94.33,"l":94.14,"n":410,"o":94.21,"t":"2026-10-13T17:00:00Z","v":16269,"vw":94.266658},{"c":94.46,"h":94.47,"l":94.29,"n":468,"o":94.3,"t":"2026-10-13T17:15:00Z","v":18723,"vw":94.399305},{"c":94.54,"h":94.59,"l":94.46,"n":572,"o":94.46,"t":"2026-10-13T17:30:00Z","v":26201,"vw":94.542866},{"c":94.36,"h":94.54,"l":94.36,"n":548,"o":94.53,"t":"2026-10-13T17:45:00Z","v":25545,"vw":94.439794},{"c":94.62,"h":94.705,"l":94.375,"n":910,"o":94.375,"t":"2026-10-13T18:00:00Z","v":62049,"vw":94.570168},{"c":94.71,"h":94.75,"l":94.61,"n":975,"o":94.62,"t":"2026-10-13T18:15:00Z","v":64470,"vw":94.679705},{"c":94.76,"h":94.82,"l":94.675,"n":707,"o":94.71,"t":"2026-10-13T18:30:00Z","v":36741,"vw":94.72116},{"c":94.87,"h":94.88,"l":94.7,"n":609,"o":94.765,"t":"2026-10-13T18:45:00Z","v":35347,"vw":94.825682},{"c":94.9,"h":94.945,"l":94.785,"n":996,"o":94.86,"t":"2026-10-13T19:00:00Z","v":83984,"vw":94.879859},{"c":94.845,"h":94.91,"l":94.81,"n":822,"o":94.89,"t":"2026-10-13T19:15:00Z","v":56466,"vw":94.849676},{"c":94.74,"h":94.88,"l":94.69,"n":1554,"o":94.845,"t":"2026-10-13T19:30:00Z","v":109413,"vw":94.777072},{"c":94.64,"h":94.765,"l":94.61,"n":3340,"o":94.73,"t":"2026-10-13T19:45:00Z","v":222184,"vw":94.66537},{"c":94.7,"h":94.7,"l":94.63,"n":14,"o":94.66,"t":"2026-10-13T20:00:00Z","v":34202,"vw":94.63534},{"c":94.34,"h":94.6,"l":93.92,"n":40,"o":94.6,"t":"2026-10-13T20:45:00Z","v":7680,"vw":93.972382},{"c":93.19,"h":94.31,"l":93.19,"n":173,"o":94.31,"t":"2026-10-14T12:30:00Z","v":8819,"vw":93.554643},{"c":93.0335,"h":93.0335,"l":93.0335,"n":1,"o":93.0335,"t":"2026-10-14T12:45:00Z","v":100,"vw":93.0335},{"c":93,"h":93,"l":93,"n":5,"o":93,"t":"2026-10-14T13:00:00Z","v":301,"vw":93},{"c":93.0531,"h":93.7,"l":93,"n":1720,"o":93.49,"t":"2026-10-14T13:30:00Z","v":176859,"vw":93.361922},{"c":92.71,"h":93.14,"l":92.62,"n":1423,"o":93.07,"t":"2026-10-14T13:45:00Z","v":145500,"vw":92.895846},{"c":92.28,"h":92.79,"l":92.23,"n":1068,"o":92.725,"t":"2026-10-14T14:00:00Z","v":53703,"vw":92.514444},{"c":92.38,"h":92.58,"l":92.29,"n":872,"o":92.345,"t":"2026-10-14T14:15:00Z","v":68444,"vw":92.414794},{"c":92.75,"h":92.77,"l":92.385,"n":788,"o":92.39,"t":"2026-10-14T14:30:00Z","v":52965,"vw":92.563462},{"c":92.28,"h":92.705,"l":92.14,"n":758,"o":92.705,"t":"2026-10-14T14:45:00Z","v":50469,"vw":92.351567},{"c":92.35,"h":92.44,"l":92.18,"n":859,"o":92.24,"t":"2026-10-14T15:00:00Z","v":76634,"vw":92.361809},{"c":92.505,"h":92.6,"l":92.31,"n":793,"o":92.36,"t":"2026-10-14T15:15:00Z","v":64899,"vw":92.422332},{"c":92.31,"h":92.52,"l":92.27,"n":305,"o":92.46,"t":"2026-10-14T15:30:00Z","v":16515,"vw":92.41396},{"c":92.35,"h":92.4514,"l":92.28,"n":320,"o":92.3084,"t":"2026-10-14T15:45:00Z","v":19877,"vw":92.357818},{"c":92.39,"h":92.505,"l":92.29,"n":583,"o":92.37,"t":"2026-10-14T16:00:00Z","v":65422,"vw":92.433797},{"c":92.25,"h":92.38,"l":92.245,"n":656,"o":92.37,"t":"2026-10-14T16:15:00Z","v":179333,"vw":92.255625},{"c":92.36,"h":92.4483,"l":92.29,"n":535,"o":92.29,"t":"2026-10-14T16:30:00Z","v":32515,"vw":92.345393},{"c":92.33,"h":92.35,"l":92.19,"n":589,"o":92.33,"t":"2026-10-14T16:45:00Z","v":36932,"vw":92.248316},{"c":92.38,"h":92.43,"l":92.34,"n":332,"o":92.39,"t":"2026-10-14T17:00:00Z","v":15272,"vw":92.393861},{"c":92.26,"h":92.42,"l":92.21,"n":422,"o":92.32,"t":"2026-10-14T17:15:00Z","v":23760,"vw":92.309491},{"c":92.27,"h":92.33,"l":92.15,"n":507,"o":92.265,"t":"2026-10-14T17:30:00Z","v":26591,"vw":92.219392},{"c":92.03,"h":92.29,"l":92.02,"n":548,"o":92.25,"t":"2026-10-14T17:45:00Z","v":32169,"vw":92.172397},{"c":92.0704,"h":92.09,"l":91.87,"n":625,"o":92.02,"t":"2026-10-14T18:00:00Z","v":49422,"vw":91.974553},{"c":92.32,"h":92.37,"l":92.09,"n":842,"o":92.11,"t":"2026-10-14T18:15:00Z","v":76376,"vw":92.202654},{"c":92.26,"h":92.36,"l":92.2534,"n":420,"o":92.34,"t":"2026-10-14T18:30:00Z","v":42594,"vw":92.30132},{"c":92.3,"h":92.33,"l":92.21,"n":551,"o":92.26,"t":"2026-10-14T18:45:00Z","v":33304,"vw":92.269411},{"c":92.49,"h":92.52,"l":92.25,"n":491,"o":92.3,"t":"2026-10-14T19:00:00Z","v":32121,"vw":92.410742},{"c":92.365,"h":92.54,"l":92.365,"n":653,"o":92.51,"t":"2026-10-14T19:15:00Z","v":34768,"vw":92.472184},{"c":92.55,"h":92.59,"l":92.35,"n":1496,"o":92.35,"t":"2026-10-14T19:30:00Z","v":92833,"vw":92.521376},{"c":92.85,"h":92.86,"l":92.475,"n":3852,"o":92.53,"t":"2026-10-14T19:45:00Z","v":353384,"vw":92.692875},{"c":92.54,"h":93.67,"l":92.54,"n":43,"o":92.84,"t":"2026-10-14T20:00:00Z","v":66378,"vw":92.884079},{"c":92.5,"h":92.58,"l":92.5,"n":16,"o":92.58,"t":"2026-10-14T20:30:00Z","v":20736,"vw":92.504252},{"c":92.55,"h":92.58,"l":92.55,"n":5,"o":92.58,"t":"2026-10-14T21:00:00Z","v":3707,"vw":92.554046},{"c":92.28,"h":92.28,"l":92.28,"n":1,"o":92.28,"t":"2026-10-14T22:30:00Z","v":550,"vw":92.28},{"c":93.5,"h":93.5,"l":93.49,"n":2,"o":93.49,"t":"2026-10-15T08:00:00Z","v":500,"vw":93.498},{"c":93.5,"h":93.5,"l":93.5,"n":4,"o":93.5,"t":"2026-10-15T10:00:00Z","v":2102,"vw":93.5},{"c":94.19,"h":94.21,"l":94.18,"n":9,"o":94.21,"t":"2026-10-15T12:45:00Z","v":818,"vw":94.19125},{"c":94.42,"h":94.48,"l":94.4,"n":10,"o":94.42,"t":"2026-10-15T13:00:00Z","v":1455,"vw":94.45},{"c":94.51,"h":94.51,"l":94.51,"n":5,"o":94.51,"t":"2026-10-15T13:15:00Z","v":549,"vw":94.51},{"c":94.28,"h":95.07,"l":94.13,"n":3067,"o":94.41,"t":"2026-10-15T13:30:00Z","v":363890,"vw":94.503443},{"c":94.95,"h":95.02,"l":94.175,"n":2226,"o":94.32,"t":"2026-10-15T13:45:00Z","v":234113,"vw":94.713493},{"c":95.63,"h":95.63,"l":94.93,"n":4166,"o":94.935,"t":"2026-10-15T14:00:00Z","v":395978,"vw":95.375566},{"c":95.34,"h":95.71,"l":95.34,"n":2666,"o":95.64,"t":"2026-10-15T14:15:00Z","v":358283,"vw":95.615927},{"c":95.485,"h":95.81,"l":95.35,"n":1669,"o":95.41,"t":"2026-10-15T14:30:00Z","v":106431,"vw":95.579612},{"c":95.3418,"h":95.56,"l":95.21,"n":842,"o":95.48,"t":"2026-10-15T14:45:00Z","v":50217,"vw":95.338416},{"c":95.62,"h":95.68,"l":95.23,"n":1079,"o":95.35,"t":"2026-10-15T15:00:00Z","v":90934,"vw":95.455265},{"c":95.53,"h":95.71,"l":95.53,"n":939,"o":95.62,"t":"2026-10-15T15:15:00Z","v":76789,"vw":95.643822},{"c":95.33,"h":95.57,"l":95.21,"n":682,"o":95.53,"t":"2026-10-15T15:30:00Z","v":35851,"vw":95.396615},{"c":95.38,"h":95.42,"l":95.26,"n":1181,"o":95.32,"t":"2026-10-15T15:45:00Z","v":80472,"vw":95.329224},{"c":95.16,"h":95.41,"l":95.12,"n":736,"o":95.38,"t":"2026-10-15T16:00:00Z","v":34571,"vw":95.276613},{"c":95.24,"h":95.3,"l":95.165,"n":645,"o":95.165,"t":"2026-10-15T16:15:00Z","v":33596,"vw":95.251263},{"c":95.12,"h":95.27,"l":95.08,"n":666,"o":95.225,"t":"2026-10-15T16:30:00Z","v":33502,"vw":95.155739},{"c":95.23,"h":95.25,"l":95.06,"n":618,"o":95.1275,"t":"2026-10-15T16:45:00Z","v":39045,"vw":95.118555},{"c":95.12,"h":95.23,"l":95.11,"n":930,"o":95.23,"t":"2026-10-15T17:00:00Z","v":39720,"vw":95.16151},{"c":95.39,"h":95.39,"l":95.12,"n":494,"o":95.12,"t":"2026-10-15T17:15:00Z","v":24470,"vw":95.236031},{"c":95.55,"h":95.605,"l":95.38,"n":745,"o":95.38,"t":"2026-10-15T17:30:00Z","v":43910,"vw":95.547018},{"c":95.53,"h":95.55,"l":95.38,"n":454,"o":95.55,"t":"2026-10-15T17:45:00Z","v":24561,"vw":95.473601},{"c":95.46,"h":95.585,"l":95.41,"n":864,"o":95.53,"t":"2026-10-15T18:00:00Z","v":99703,"vw":95.487751},{"c":95.4,"h":95.55,"l":95.35,"n":721,"o":95.47,"t":"2026-10-15T18:15:00Z","v":43718,"vw":95.437002},{"c":95.43,"h":95.53,"l":95.36,"n":815,"o":95.42,"t":"2026-10-15T18:30:00Z","v":59278,"vw":95.418955},{"c":95.5,"h":95.54,"l":95.41,"n":811,"o":95.43,"t":"2026-10-15T18:45:00Z","v":59416,"vw":95.473955},{"c":95.66,"h":95.685,"l":95.51,"n":632,"o":95.51,"t":"2026-10-15T19:00:00Z","v":39524,"vw":95.628688},{"c":95.56,"h":95.7,"l":95.51,"n":765,"o":95.67,"t":"2026-10-15T19:15:00Z","v":43996,"vw":95.585138},{"c":95.68,"h":95.8,"l":95.575,"n":1294,"o":95.58,"t":"2026-10-15T19:30:00Z","v":91656,"vw":95.696263},{"c":95.74,"h":95.79,"l":95.42,"n":5769,"o":95.66,"t":"2026-10-15T19:45:00Z","v":527716,"vw":95.638404},{"c":95.75,"h":95.75,"l":95.75,"n":13,"o":95.75,"t":"2026-10-15T20:00:00Z","v":76022,"vw":95.75},{"c":95.91,"h":95.91,"l":95.91,"n":5,"o":95.91,"t":"2026-10-15T23:30:00Z","v":110,"vw":95.91},{"c":95.91,"h":95.91,"l":95.91,"n":3,"o":95.91,"t":"2026-10-16T08:00:00Z","v":111,"vw":95.91},{"c":95.55,"h":95.55,"l":95.55,"n":2,"o":95.55,"t":"2026-10-16T12:00:00Z","v":101,"vw":95.55},{"c":95.71,"h":95.71,"l":95.71,"n":5,"o":95.71,"t":"2026-10-16T13:15:00Z","v":695,"vw":95.71},{"c":97.03,"h":97.1693,"l":95.57,"n":1191,"o":95.83,"t":"2026-10-16T13:30:00Z","v":152026,"vw":96.35246},{"c":97.125,"h":97.27,"l":96.95,"n":894,"o":97.01,"t":"2026-10-16T13:45:00Z","v":82389,"vw":97.111496},{"c":96.5025,"h":97.24,"l":96.44,"n":1000,"o":97.12,"t":"2026-10-16T14:00:00Z","v":82548,"vw":96.83236},{"c":96.66,"h":96.75,"l":96.26,"n":1002,"o":96.55,"t":"2026-10-16T14:15:00Z","v":106354,"vw":96.56492},{"c":96.22,"h":96.77,"l":96.22,"n":911,"o":96.68,"t":"2026-10-16T14:30:00Z","v":102032,"vw":96.563658},{"c":96.42,"h":96.46,"l":96.135,"n":717,"o":96.2,"t":"2026-10-16T14:45:00Z","v":66997,"vw":96.309519},{"c":96.5,"h":96.64,"l":96.34,"n":909,"o":96.47,"t":"2026-10-16T15:00:00Z","v":76228,"vw":96.510412},{"c":96.14,"h":96.56,"l":96.05,"n":2547,"o":96.53,"t":"2026-10-16T15:15:00Z","v":247307,"vw":96.270421},{"c":95.64,"h":96.29,"l":95.6,"n":1935,"o":96.14,"t":"2026-10-16T15:30:00Z","v":159206,"vw":96.111502},{"c":95.47,"h":95.71,"l":95.45,"n":407,"o":95.66,"t":"2026-10-16T15:45:00Z","v":25760,"vw":95.595946},{"c":95.68,"h":95.725,"l":95.37,"n":643,"o":95.51,"t":"2026-10-16T16:00:00Z","v":41108,"vw":95.574946},{"c":95.52,"h":95.785,"l":95.49,"n":924,"o":95.73,"t":"2026-10-16T16:15:00Z","v":80799,"vw":95.552327},{"c":95.43,"h":95.56,"l":95.43,"n":337,"o":95.535,"t":"2026-10-16T16:30:00Z","v":21127,"vw":95.486156},{"c":95.38,"h":95.49,"l":95.33,"n":632,"o":95.45,"t":"2026-10-16T16:45:00Z","v":58422,"vw":95.401557},{"c":95.035,"h":95.4,"l":94.94,"n":506,"o":95.4,"t":"2026-10-16T17:00:00Z","v":32831,"vw":95.135096},{"c":95.01,"h":95.07,"l":94.83,"n":1643,"o":95.03,"t":"2026-10-16T17:15:00Z","v":104821,"vw":94.957684},{"c":95.2,"h":95.36,"l":94.87,"n":1472,"o":95.025,"t":"2026-10-16T17:30:00Z","v":109476,"vw":95.075652},{"c":94.91,"h":95.22,"l":94.87,"n":1530,"o":95.2,"t":"2026-10-16T17:45:00Z","v":102598,"vw":95.035564},{"c":94.635,"h":94.89,"l":94.51,"n":813,"o":94.87,"t":"2026-10-16T18:00:00Z","v":51188,"vw":94.654164},{"c":94.48,"h":94.7,"l":94.43,"n":1206,"o":94.64,"t":"2026-10-16T18:15:00Z","v":101596,"vw":94.541654},{"c":94.66,"h":94.67,"l":94.445,"n":974,"o":94.53,"t":"2026-10-16T18:30:00Z","v":58768,"vw":94.561669},{"c":94.525,"h":94.7,"l":94.46,"n":807,"o":94.655,"t":"2026-10-16T18:45:00Z","v":45194,"vw":94.5698},{"c":94.69,"h":94.69,"l":94.41,"n":1757,"o":94.51,"t":"2026-10-16T19:00:00Z","v":124773,"vw":94.568665},{"c":94.75,"h":94.81,"l":94.61,"n":1116,"o":94.695,"t":"2026-10-16T19:15:00Z","v":68601,"vw":94.730249},{"c":94.76,"h":94.81,"l":94.665,"n":1254,"o":94.77,"t":"2026-10-16T19:30:00Z","v":75100,"vw":94.72043},{"c":94.92,"h":94.94,"l":94.73,"n":4689,"o":94.77,"t":"2026-10-16T19:45:00Z","v":256353,"vw":94.862566},{"c":94.91,"h":94.91,"l":94.91,"n":6,"o":94.91,"t":"2026-10-16T20:00:00Z","v":63766,"vw":94.91},{"c":94.91,"h":94.91,"l":94.91,"n":1,"o":94.91,"t":"2026-10-16T20:15:00Z","v":1834,"vw":94.91},{"c":94.95,"h":94.95,"l":94.95,"n":5,"o":94.95,"t":"2026-10-16T20:45:00Z","v":263,"vw":94.95},{"c":94.91,"h":94.91,"l":94.91,"n":2,"o":94.91,"t":"2026-10-16T21:30:00Z","v":316,"vw":94.91}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20306067940176656,"strike":100.97415761186862,"iv":0.33771438637721635,"gamma":0.040951521484382,"theta":-0.05673579516713105,"vega":0.022936708108651897,"rho":0.001702094441571738,"breakevenPct":6.603327669655869},{"delta":0.15,"premium":0.8779961442441194,"strike":109.00650680975895,"iv":0.9091555358702397,"gamma":0.019965794512898715,"theta":-0.20229292555871278,"vega":0.030474639302246614,"rho":0.0025043947092138683,"breakevenPct":15.777581871249675},{"delta":0.2,"premium":1.0749829189444728,"strike":104.50170810555272,"iv":0.7740818645096356,"gamma":0.02766547419180856,"theta":-0.20676296458202176,"vega":0.03659942095323752,"rho":0.0033563414808192855,"breakevenPct":11.238743045513854},{"delta":0.25,"premium":0.6132461103253183,"strike":97.96251768033946,"iv":0.3180875530410184,"gamma":0.07555728429985856,"theta":-0.09673224893917963,"vega":0.04148613861386139,"rho":0.004267223735230856,"breakevenPct":3.8623578028287726},{"delta":0.3,"premium":0.7605263157894736,"strike":97.24707602339181,"iv":0.31093333333333334,"gamma":0.08504444444444444,"theta":-0.10426111111111111,"vega":0.0456140350877193,"rho":0.00513064709949495,"breakevenPct":3.2637259921834323},{"delta":0.35,"premium":0.9518934911242602,"strike":96.67357001972387,"iv":0.313656607495069,"gamma":0.08964871794871795,"theta":-0.11231617357001972,"vega":0.048562721893491125,"rho":0.005993207694138394,"breakevenPct":2.8610931523002137},{"delta":0.4,"premium":1.079090909090909,"strike":96.05371900826447,"iv":0.29507190082644624,"gamma":0.09965041322314051,"theta":-0.11092314049586775,"vega":0.05074958677685951,"rho":0.0068599909025022655,"breakevenPct":2.342018667532788},{"delta":0.45,"premium":1.3893573943661972,"strike":95.59419014084507,"iv":0.31851531690140844,"gamma":0.0944693661971831,"theta":-0.12263661971830986,"vega":0.05195510563380282,"rho":0.007713024646830246,"breakevenPct":2.1847513804775733},{"delta":0.5,"premium":1.6628387096774193,"strike":95.07741935483871,"iv":0.32578322580645164,"gamma":0.09308451612903226,"theta":-0.12676774193548387,"vega":0.05236903225806452,"rho":0.008569432298573688,"breakevenPct":1.9284143551955897},{"delta":0.55,"premium":1.7329865125240849,"strike":94.58766859344894,"iv":0.29169402697495184,"gamma":0.1034082851637765,"theta":-0.11364046242774566,"vega":0.051987668593448944,"rho":0.009447392383789614,"breakevenPct":1.4863081929965491},{"delta":0.6,"premium":2.0606144067796612,"strike":94.0667372881356,"iv":0.299044279661017,"gamma":0.09823453389830508,"theta":-0.11417944915254237,"vega":0.05077351694915254,"rho":0.010297319535895588,"breakevenPct":1.2826379674589152},{"delta":0.65,"premium":2.596001838235295,"strike":93.39751838235294,"iv":0.32138272058823536,"gamma":0.08762095588235293,"theta":-0.11638694852941177,"vega":0.048190073529411764,"rho":0.011114286271914227,"breakevenPct":1.141629144018792},{"delta":0.7,"premium":3.152068014705882,"strike":92.70818014705883,"iv":0.34436066176470587,"gamma":0.07677536764705882,"theta":-0.1183170955882353,"vega":0.0454327205882353,"rho":0.011927509696343151,"breakevenPct":1.0012097373982756},{"delta":0.75,"premium":3.8363281249999988,"strike":91.8828125,"iv":0.36849999999999994,"gamma":0.06565937500000002,"theta":-0.117003125,"vega":0.041778125000000006,"rho":0.01271539025309924,"breakevenPct":0.8525346380781792},{"delta":0.8,"premium":4.735576923076923,"strike":90.84203296703296,"iv":0.3944028846153846,"gamma":0.05364670329670329,"theta":-0.11107664835164832,"vega":0.0365940934065934,"rho":0.013463710245515547,"breakevenPct":0.7034136446211081},{"delta":0.85,"premium":5.216346153846153,"strike":90.15521978021978,"iv":0.37180673076923076,"gamma":0.04732802197802198,"theta":-0.089235989010989,"vega":0.030481456043956044,"rho":0.014280875387741561,"breakevenPct":0.48631960179742895},{"delta":0.9,"premium":6.56796875,"strike":88.65625,"iv":0.3906859375,"gamma":0.034142187500000004,"theta":-0.071534375,"vega":0.022784375,"rho":0.014939898727435725,"breakevenPct":0.33107022442314027}],"put":[{"delta":0.1,"premium":0.215,"strike":89.5042735042735,"iv":0.3401991452991453,"gamma":0.03953760683760684,"theta":-0.05483675213675213,"vega":0.023058119658119658,"rho":-0.0018691402959067976,"breakevenPct":5.922164677827937},{"delta":0.15,"premium":0.36137662337662335,"strike":90.57402597402597,"iv":0.33653168831168834,"gamma":0.05164935064935065,"theta":-0.07172623376623377,"vega":0.03019948051948052,"rho":-0.0028112875760882617,"breakevenPct":4.949268411495782},{"delta":0.2,"premium":0.492467362924282,"strike":91.50913838120104,"iv":0.32829138381201045,"gamma":0.06490600522193211,"theta":-0.08418642297650131,"vega":0.03677127937336815,"rho":-0.0037538067415495277,"breakevenPct":4.1021272592173945},{"delta":0.25,"premium":0.6788530066815145,"strike":92.13808463251671,"iv":0.33690066815144765,"gamma":0.07159420935412027,"theta":-0.09776258351893097,"vega":0.04164944320712695,"rho":-0.004700634160918032,"breakevenPct":3.635832234922353},{"delta":0.3,"premium":0.8160937500000001,"strike":92.890625,"iv":0.31910000000000005,"gamma":0.08310624999999999,"theta":-0.10092812500000001,"vega":0.045649999999999996,"rho":-0.005645717769865315,"breakevenPct":2.9875342429670146},{"delta":0.35,"premium":1.0446334012219958,"strike":93.45926680244399,"iv":0.3235246435845214,"gamma":0.08633482688391038,"theta":-0.10806384928716903,"vega":0.04825040733197556,"rho":-0.0065978880581891546,"breakevenPct":2.629192496868611},{"delta":0.4,"premium":1.2992158859470468,"strike":93.96843177189409,"iv":0.33696659877800406,"gamma":0.08714949083503055,"theta":-0.117890733197556,"vega":0.050745315682281064,"rho":-0.007551885254987745,"breakevenPct":2.360956815986669},{"delta":0.45,"premium":1.7230398322851155,"strike":94.4916142557652,"iv":0.37437610062893084,"gamma":0.08041572327044025,"theta":-0.13432997903563942,"vega":0.05198155136268344,"rho":-0.008528280191903822,"breakevenPct":2.256269704477839},{"delta":0.5,"premium":1.7506210526315789,"strike":95.07578947368421,"iv":0.3242905263157895,"gamma":0.09349705263157894,"theta":-0.11608463157894737,"vega":0.05236968421052632,"rho":-0.009456141583029097,"breakevenPct":1.669825707456926},{"delta":0.55,"premium":2.0258160919540233,"strike":95.61149425287357,"iv":0.3213629885057471,"gamma":0.09364114942528735,"theta":-0.11344528735632184,"vega":0.05199931034482759,"rho":-0.010413907004400274,"breakevenPct":1.3953448941949846},{"delta":0.6,"premium":2.493090379008746,"strike":96.23615160349854,"iv":0.34009358600583095,"gamma":0.08652157434402333,"theta":-0.11685043731778426,"vega":0.050733236151603495,"rho":-0.011398502191293495,"breakevenPct":1.229521415562326},{"delta":0.65,"premium":2.9457075471698118,"strike":96.87617924528303,"iv":0.348236320754717,"gamma":0.08079528301886792,"theta":-0.11405731132075471,"vega":0.04859528301886792,"rho":-0.012382951787554265,"breakevenPct":1.0320601642469556},{"delta":0.7,"premium":3.139991789819376,"strike":97.32430213464696,"iv":0.32332052545156,"gamma":0.08159720853858785,"theta":-0.09799556650246308,"vega":0.045505582922824306,"rho":-0.013324732631963631,"breakevenPct":0.7646082132255908},{"delta":0.75,"premium":3.8918073676132003,"strike":98.21181887950883,"iv":0.3428736761320031,"gamma":0.06974881043745203,"theta":-0.09357889485801994,"vega":0.04135372217958557,"rho":-0.014355819327595325,"breakevenPct":0.6216294258817466},{"delta":0.8,"premium":4.4961818879508835,"strike":98.97927858787413,"iv":0.3366188795088258,"gamma":0.061230007674597076,"theta":-0.07792271680736759,"vega":0.0357512663085188,"rho":-0.01536056302110407,"breakevenPct":0.44979801925691515},{"delta":0.85,"premium":5.100556408288565,"strike":99.74673829623944,"iv":0.3303640828856485,"gamma":0.052711204911742145,"theta":-0.06226653875671529,"vega":0.030148810437452038,"rho":-0.016365306714612813,"breakevenPct":0.2779666126320841},{"delta":0.9,"premium":5.26973684210536,"strike":100.07894736842114,"iv":0.28842631578947847,"gamma":0.0487947368421048,"theta":-0.03768947368421126,"vega":0.023036842105263147,"rho":-0.01729210652846357,"breakevenPct":0.10619478841450575}]},"raw":{"call":[{"delta":0.1,"premium":0.20306067940176656,"strike":100.97415761186862,"iv":0.33771438637721635,"gamma":0.040951521484382,"theta":-0.05673579516713105,"vega":0.022936708108651897,"rho":0.001702094441571738,"breakevenPct":6.603327669655869},{"delta":0.15,"premium":0.8779961442441194,"strike":109.00650680975895,"iv":0.9091555358702397,"gamma":0.019965794512898715,"theta":-0.20229292555871278,"vega":0.030474639302246614,"rho":0.0025043947092138683,"breakevenPct":15.777581871249675},{"delta":0.2,"premium":1.0749829189444728,"strike":104.50170810555272,"iv":0.7740818645096356,"gamma":0.02766547419180856,"theta":-0.20676296458202176,"vega":0.03659942095323752,"rho":0.0033563414808192855,"breakevenPct":11.238743045513854},{"delta":0.25,"premium":0.6132461103253183,"strike":97.96251768033946,"iv":0.3180875530410184,"gamma":0.07555728429985856,"theta":-0.09673224893917963,"vega":0.04148613861386139,"rho":0.004267223735230856,"breakevenPct":3.8623578028287726},{"delta":0.3,"premium":0.7605263157894736,"strike":97.24707602339181,"iv":0.31093333333333334,"gamma":0.08504444444444444,"theta":-0.10426111111111111,"vega":0.0456140350877193,"rho":0.00513064709949495,"breakevenPct":3.2637259921834323},{"delta":0.35,"premium":0.9518934911242602,"strike":96.67357001972387,"iv":0.313656607495069,"gamma":0.08964871794871795,"theta":-0.11231617357001972,"vega":0.048562721893491125,"rho":0.005993207694138394,"breakevenPct":2.8610931523002137},{"delta":0.4,"premium":1.079090909090909,"strike":96.05371900826447,"iv":0.29507190082644624,"gamma":0.09965041322314051,"theta":-0.11092314049586775,"vega":0.05074958677685951,"rho":0.0068599909025022655,"breakevenPct":2.342018667532788},{"delta":0.45,"premium":1.3893573943661972,"strike":95.59419014084507,"iv":0.31851531690140844,"gamma":0.0944693661971831,"theta":-0.12263661971830986,"vega":0.05195510563380282,"rho":0.007713024646830246,"breakevenPct":2.1847513804775733},{"delta":0.5,"premium":1.6628387096774193,"strike":95.07741935483871,"iv":0.32578322580645164,"gamma":0.09308451612903226,"theta":-0.12676774193548387,"vega":0.05236903225806452,"rho":0.008569432298573688,"breakevenPct":1.9284143551955897},{"delta":0.55,"premium":1.7329865125240849,"strike":94.58766859344894,"iv":0.29169402697495184,"gamma":0.1034082851637765,"theta":-0.11364046242774566,"vega":0.051987668593448944,"rho":0.009447392383789614,"breakevenPct":1.4863081929965491},{"delta":0.6,"premium":2.0606144067796612,"strike":94.0667372881356,"iv":0.299044279661017,"gamma":0.09823453389830508,"theta":-0.11417944915254237,"vega":0.05077351694915254,"rho":0.010297319535895588,"breakevenPct":1.2826379674589152},{"delta":0.65,"premium":2.596001838235295,"strike":93.39751838235294,"iv":0.32138272058823536,"gamma":0.08762095588235293,"theta":-0.11638694852941177,"vega":0.048190073529411764,"rho":0.011114286271914227,"breakevenPct":1.141629144018792},{"delta":0.7,"premium":3.152068014705882,"strike":92.70818014705883,"iv":0.34436066176470587,"gamma":0.07677536764705882,"theta":-0.1183170955882353,"vega":0.0454327205882353,"rho":0.011927509696343151,"breakevenPct":1.0012097373982756},{"delta":0.75,"premium":3.8363281249999988,"strike":91.8828125,"iv":0.36849999999999994,"gamma":0.06565937500000002,"theta":-0.117003125,"vega":0.041778125000000006,"rho":0.01271539025309924,"breakevenPct":0.8525346380781792},{"delta":0.8,"premium":4.735576923076923,"strike":90.84203296703296,"iv":0.3944028846153846,"gamma":0.05364670329670329,"theta":-0.11107664835164832,"vega":0.0365940934065934,"rho":0.013463710245515547,"breakevenPct":0.7034136446211081},{"delta":0.85,"premium":5.216346153846153,"strike":90.15521978021978,"iv":0.37180673076923076,"gamma":0.04732802197802198,"theta":-0.089235989010989,"vega":0.030481456043956044,"rho":0.014280875387741561,"breakevenPct":0.48631960179742895},{"delta":0.9,"premium":6.56796875,"strike":88.65625,"iv":0.3906859375,"gamma":0.034142187500000004,"theta":-0.071534375,"vega":0.022784375,"rho":0.014939898727435725,"breakevenPct":0.33107022442314027}],"put":[{"delta":0.1,"premium":0.215,"strike":89.5042735042735,"iv":0.3401991452991453,"gamma":0.03953760683760684,"theta":-0.05483675213675213,"vega":0.023058119658119658,"rho":-0.0018691402959067976,"breakevenPct":5.922164677827937},{"delta":0.15,"premium":0.36137662337662335,"strike":90.57402597402597,"iv":0.33653168831168834,"gamma":0.05164935064935065,"theta":-0.07172623376623377,"vega":0.03019948051948052,"rho":-0.0028112875760882617,"breakevenPct":4.949268411495782},{"delta":0.2,"premium":0.492467362924282,"strike":91.50913838120104,"iv":0.32829138381201045,"gamma":0.06490600522193211,"theta":-0.08418642297650131,"vega":0.03677127937336815,"rho":-0.0037538067415495277,"breakevenPct":4.1021272592173945},{"delta":0.25,"premium":0.6788530066815145,"strike":92.13808463251671,"iv":0.33690066815144765,"gamma":0.07159420935412027,"theta":-0.09776258351893097,"vega":0.04164944320712695,"rho":-0.004700634160918032,"breakevenPct":3.635832234922353},{"delta":0.3,"premium":0.8160937500000001,"strike":92.890625,"iv":0.31910000000000005,"gamma":0.08310624999999999,"theta":-0.10092812500000001,"vega":0.045649999999999996,"rho":-0.005645717769865315,"breakevenPct":2.9875342429670146},{"delta":0.35,"premium":1.0446334012219958,"strike":93.45926680244399,"iv":0.3235246435845214,"gamma":0.08633482688391038,"theta":-0.10806384928716903,"vega":0.04825040733197556,"rho":-0.0065978880581891546,"breakevenPct":2.629192496868611},{"delta":0.4,"premium":1.2992158859470468,"strike":93.96843177189409,"iv":0.33696659877800406,"gamma":0.08714949083503055,"theta":-0.117890733197556,"vega":0.050745315682281064,"rho":-0.007551885254987745,"breakevenPct":2.360956815986669},{"delta":0.45,"premium":1.7230398322851155,"strike":94.4916142557652,"iv":0.37437610062893084,"gamma":0.08041572327044025,"theta":-0.13432997903563942,"vega":0.05198155136268344,"rho":-0.008528280191903822,"breakevenPct":2.256269704477839},{"delta":0.5,"premium":1.7506210526315789,"strike":95.07578947368421,"iv":0.3242905263157895,"gamma":0.09349705263157894,"theta":-0.11608463157894737,"vega":0.05236968421052632,"rho":-0.009456141583029097,"breakevenPct":1.669825707456926},{"delta":0.55,"premium":2.0258160919540233,"strike":95.61149425287357,"iv":0.3213629885057471,"gamma":0.09364114942528735,"theta":-0.11344528735632184,"vega":0.05199931034482759,"rho":-0.010413907004400274,"breakevenPct":1.3953448941949846},{"delta":0.6,"premium":2.493090379008746,"strike":96.23615160349854,"iv":0.34009358600583095,"gamma":0.08652157434402333,"theta":-0.11685043731778426,"vega":0.050733236151603495,"rho":-0.011398502191293495,"breakevenPct":1.229521415562326},{"delta":0.65,"premium":2.9457075471698118,"strike":96.87617924528303,"iv":0.348236320754717,"gamma":0.08079528301886792,"theta":-0.11405731132075471,"vega":0.04859528301886792,"rho":-0.012382951787554265,"breakevenPct":1.0320601642469556},{"delta":0.7,"premium":3.139991789819376,"strike":97.32430213464696,"iv":0.32332052545156,"gamma":0.08159720853858785,"theta":-0.09799556650246308,"vega":0.045505582922824306,"rho":-0.013324732631963631,"breakevenPct":0.7646082132255908},{"delta":0.75,"premium":3.8918073676132003,"strike":98.21181887950883,"iv":0.3428736761320031,"gamma":0.06974881043745203,"theta":-0.09357889485801994,"vega":0.04135372217958557,"rho":-0.014355819327595325,"breakevenPct":0.6216294258817466},{"delta":0.8,"premium":4.4961818879508835,"strike":98.97927858787413,"iv":0.3366188795088258,"gamma":0.061230007674597076,"theta":-0.07792271680736759,"vega":0.0357512663085188,"rho":-0.01536056302110407,"breakevenPct":0.44979801925691515},{"delta":0.85,"premium":5.100556408288565,"strike":99.74673829623944,"iv":0.3303640828856485,"gamma":0.052711204911742145,"theta":-0.06226653875671529,"vega":0.030148810437452038,"rho":-0.016365306714612813,"breakevenPct":0.2779666126320841},{"delta":0.9,"premium":5.26973684210536,"strike":100.07894736842114,"iv":0.28842631578947847,"gamma":0.0487947368421048,"theta":-0.03768947368421126,"vega":0.023036842105263147,"rho":-0.01729210652846357,"breakevenPct":0.10619478841450575}]}},"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"}}