{"symbol":"BBCA","url":"https://intraalpha.com/companies/BBCA","capturedAt":"2026-10-22T22:58:24.013Z","state":"ready","quote":{"symbol":"BBCA","last_price":105.04,"prev_close":105.51,"regular_close":105.04,"change":-0.47,"change_pct":-0.4455,"regular_change":-0.47,"regular_change_pct":-0.4455,"extended_change":0,"extended_change_pct":0,"bid":99.1,"ask":111.07,"bid_size":100,"ask_size":100,"volume":726944,"vwap":104.823172,"open":105.12,"high":105.23,"low":104.33,"close":105.04,"trade_count":4123,"last_trade_at":"2026-10-22T22:30:00.928499784Z","last_quote_at":"2026-10-22T20:00:05.487624192Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:15.680438891-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10900000000,"net_expense_ratio":0.0019,"portfolio_turnover":0.02,"dividend_yield":0.0199,"inception_date":"2018-08-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:23.686024+00:00"},"optionObservedAt":"2026-10-22T19:55:04.964Z","bars":[{"c":101.92,"h":102.2,"l":101.79,"n":128,"o":102.2,"t":"2026-10-15T13:30:00Z","v":16803,"vw":102.023526},{"c":101.91,"h":101.975,"l":101.86,"n":39,"o":101.86,"t":"2026-10-15T13:35:00Z","v":3112,"vw":101.922387},{"c":101.94,"h":102.05,"l":101.94,"n":44,"o":102.03,"t":"2026-10-15T13:40:00Z","v":4819,"vw":101.97954},{"c":101.98,"h":101.98,"l":101.77,"n":73,"o":101.8,"t":"2026-10-15T13:45:00Z","v":7597,"vw":101.830268},{"c":101.83,"h":101.98,"l":101.83,"n":48,"o":101.98,"t":"2026-10-15T13:50:00Z","v":5081,"vw":101.930923},{"c":101.87,"h":101.87,"l":101.81,"n":31,"o":101.86,"t":"2026-10-15T13:55:00Z","v":2161,"vw":101.829444},{"c":102.03,"h":102.045,"l":101.82,"n":48,"o":101.86,"t":"2026-10-15T14:00:00Z","v":2567,"vw":101.946106},{"c":102.13,"h":102.13,"l":102.11,"n":26,"o":102.11,"t":"2026-10-15T14:05:00Z","v":2083,"vw":102.127258},{"c":102.24,"h":102.285,"l":102.2,"n":39,"o":102.2,"t":"2026-10-15T14:10:00Z","v":1672,"vw":102.24538},{"c":102.28,"h":102.28,"l":102.24,"n":9,"o":102.275,"t":"2026-10-15T14:15:00Z","v":1371,"vw":102.267615},{"c":102.38,"h":102.39,"l":102.38,"n":5,"o":102.39,"t":"2026-10-15T14:20:00Z","v":857,"vw":102.386667},{"c":102.54,"h":102.54,"l":102.485,"n":10,"o":102.485,"t":"2026-10-15T14:25:00Z","v":366,"vw":102.509694},{"c":102.68,"h":102.695,"l":102.51,"n":47,"o":102.51,"t":"2026-10-15T14:30:00Z","v":2433,"vw":102.580448},{"c":102.84,"h":102.84,"l":102.84,"n":7,"o":102.84,"t":"2026-10-15T14:35:00Z","v":1061,"vw":102.84},{"c":102.91,"h":102.91,"l":102.91,"n":30,"o":102.91,"t":"2026-10-15T14:40:00Z","v":2167,"vw":102.91},{"c":102.88,"h":102.89,"l":102.81,"n":56,"o":102.85,"t":"2026-10-15T14:45:00Z","v":7228,"vw":102.829774},{"c":102.94,"h":102.97,"l":102.91,"n":110,"o":102.915,"t":"2026-10-15T14:50:00Z","v":7915,"vw":102.93122},{"c":102.925,"h":102.97,"l":102.925,"n":18,"o":102.95,"t":"2026-10-15T14:55:00Z","v":1195,"vw":102.949906},{"c":102.99,"h":103.01,"l":102.96,"n":35,"o":102.97,"t":"2026-10-15T15:00:00Z","v":3886,"vw":102.977944},{"c":102.945,"h":102.99,"l":102.92,"n":21,"o":102.99,"t":"2026-10-15T15:05:00Z","v":1542,"vw":102.941333},{"c":103.03,"h":103.0497,"l":102.94,"n":33,"o":103.01,"t":"2026-10-15T15:10:00Z","v":8569,"vw":103.021341},{"c":103.07,"h":103.07,"l":102.985,"n":23,"o":102.985,"t":"2026-10-15T15:15:00Z","v":1034,"vw":103.036667},{"c":103.06,"h":103.065,"l":103.02,"n":48,"o":103.06,"t":"2026-10-15T15:20:00Z","v":2713,"vw":103.047273},{"c":102.99,"h":102.99,"l":102.99,"n":9,"o":102.99,"t":"2026-10-15T15:25:00Z","v":839,"vw":102.99},{"c":102.91,"h":102.985,"l":102.895,"n":10,"o":102.985,"t":"2026-10-15T15:30:00Z","v":1093,"vw":102.9437},{"c":102.98,"h":102.98,"l":102.98,"n":3,"o":102.98,"t":"2026-10-15T15:35:00Z","v":135,"vw":102.98},{"c":103.03,"h":103.06,"l":103.02,"n":11,"o":103.06,"t":"2026-10-15T15:40:00Z","v":561,"vw":103.044547},{"c":103.0599,"h":103.0599,"l":103.02,"n":26,"o":103.025,"t":"2026-10-15T15:45:00Z","v":1131,"vw":103.031744},{"c":102.99,"h":103.01,"l":102.99,"n":10,"o":102.99,"t":"2026-10-15T15:50:00Z","v":1593,"vw":102.996785},{"c":103.005,"h":103.04,"l":103.005,"n":24,"o":103.02,"t":"2026-10-15T15:55:00Z","v":594,"vw":103.02625},{"c":102.91,"h":103,"l":102.91,"n":26,"o":103,"t":"2026-10-15T16:00:00Z","v":845,"vw":102.94},{"c":102.815,"h":102.92,"l":102.81,"n":26,"o":102.92,"t":"2026-10-15T16:05:00Z","v":2456,"vw":102.866462},{"c":102.89,"h":102.9,"l":102.89,"n":10,"o":102.89,"t":"2026-10-15T16:10:00Z","v":411,"vw":102.893021},{"c":102.87,"h":102.87,"l":102.87,"n":2,"o":102.87,"t":"2026-10-15T16:15:00Z","v":141,"vw":102.87},{"c":103.03,"h":103.03,"l":102.9,"n":18,"o":102.95,"t":"2026-10-15T16:25:00Z","v":3179,"vw":102.948511},{"c":103.025,"h":103.06,"l":103.025,"n":18,"o":103.05,"t":"2026-10-15T16:30:00Z","v":920,"vw":103.041403},{"c":102.98,"h":102.98,"l":102.98,"n":2,"o":102.98,"t":"2026-10-15T16:35:00Z","v":110,"vw":102.98},{"c":103.07,"h":103.07,"l":103.005,"n":22,"o":103.005,"t":"2026-10-15T16:40:00Z","v":1665,"vw":103.048255},{"c":103.045,"h":103.08,"l":103.035,"n":11,"o":103.035,"t":"2026-10-15T16:45:00Z","v":562,"vw":103.046},{"c":103.05,"h":103.05,"l":103.05,"n":4,"o":103.05,"t":"2026-10-15T16:50:00Z","v":7017,"vw":103.05},{"c":103.06,"h":103.06,"l":103.01,"n":22,"o":103.01,"t":"2026-10-15T16:55:00Z","v":2037,"vw":103.04697},{"c":103.02,"h":103.02,"l":103.02,"n":12,"o":103.02,"t":"2026-10-15T17:00:00Z","v":389,"vw":103.02},{"c":103.04,"h":103.08,"l":103.04,"n":3,"o":103.08,"t":"2026-10-15T17:05:00Z","v":338,"vw":103.061395},{"c":103.07,"h":103.07,"l":103.07,"n":8,"o":103.07,"t":"2026-10-15T17:10:00Z","v":153,"vw":103.07},{"c":103.1,"h":103.1,"l":103.1,"n":4,"o":103.1,"t":"2026-10-15T17:20:00Z","v":113,"vw":103.1},{"c":103.12,"h":103.12,"l":103.12,"n":1,"o":103.12,"t":"2026-10-15T17:25:00Z","v":100,"vw":103.12},{"c":103.235,"h":103.235,"l":103.15,"n":8,"o":103.15,"t":"2026-10-15T17:30:00Z","v":629,"vw":103.219517},{"c":103.23,"h":103.27,"l":103.225,"n":21,"o":103.225,"t":"2026-10-15T17:35:00Z","v":1851,"vw":103.237138},{"c":103.315,"h":103.32,"l":103.315,"n":6,"o":103.32,"t":"2026-10-15T17:40:00Z","v":360,"vw":103.318026},{"c":103.325,"h":103.36,"l":103.325,"n":10,"o":103.33,"t":"2026-10-15T17:50:00Z","v":674,"vw":103.332073},{"c":103.35,"h":103.37,"l":103.33,"n":27,"o":103.37,"t":"2026-10-15T17:55:00Z","v":4448,"vw":103.342929},{"c":103.39,"h":103.39,"l":103.39,"n":7,"o":103.39,"t":"2026-10-15T18:00:00Z","v":163,"vw":103.39},{"c":103.41,"h":103.41,"l":103.37,"n":20,"o":103.37,"t":"2026-10-15T18:05:00Z","v":893,"vw":103.395083},{"c":103.37,"h":103.37,"l":103.37,"n":5,"o":103.37,"t":"2026-10-15T18:10:00Z","v":248,"vw":103.37},{"c":103.33,"h":103.346,"l":103.3047,"n":24,"o":103.346,"t":"2026-10-15T18:15:00Z","v":2737,"vw":103.32574},{"c":103.3651,"h":103.4195,"l":103.34,"n":30,"o":103.34,"t":"2026-10-15T18:20:00Z","v":27037,"vw":103.413523},{"c":103.41,"h":103.41,"l":103.345,"n":25,"o":103.345,"t":"2026-10-15T18:25:00Z","v":3513,"vw":103.388797},{"c":103.455,"h":103.47,"l":103.38,"n":55,"o":103.38,"t":"2026-10-15T18:30:00Z","v":4396,"vw":103.442607},{"c":103.525,"h":103.53,"l":103.4401,"n":43,"o":103.465,"t":"2026-10-15T18:35:00Z","v":11216,"vw":103.512329},{"c":103.495,"h":103.57,"l":103.495,"n":163,"o":103.53,"t":"2026-10-15T18:40:00Z","v":29704,"vw":103.531374},{"c":103.49,"h":103.49,"l":103.49,"n":1,"o":103.49,"t":"2026-10-15T18:45:00Z","v":100,"vw":103.49},{"c":103.52,"h":103.54,"l":103.48,"n":25,"o":103.54,"t":"2026-10-15T18:50:00Z","v":1467,"vw":103.5164},{"c":103.53,"h":103.54,"l":103.485,"n":36,"o":103.535,"t":"2026-10-15T18:55:00Z","v":3199,"vw":103.5219},{"c":103.58,"h":103.61,"l":103.54,"n":106,"o":103.54,"t":"2026-10-15T19:00:00Z","v":15084,"vw":103.579728},{"c":103.56,"h":103.58,"l":103.52,"n":60,"o":103.575,"t":"2026-10-15T19:05:00Z","v":9062,"vw":103.553588},{"c":103.64,"h":103.64,"l":103.6,"n":13,"o":103.6,"t":"2026-10-15T19:10:00Z","v":741,"vw":103.618307},{"c":103.61,"h":103.66,"l":103.61,"n":95,"o":103.645,"t":"2026-10-15T19:15:00Z","v":14009,"vw":103.634672},{"c":103.68,"h":103.68,"l":103.67,"n":3,"o":103.67,"t":"2026-10-15T19:20:00Z","v":300,"vw":103.676667},{"c":103.62,"h":103.68,"l":103.62,"n":16,"o":103.68,"t":"2026-10-15T19:25:00Z","v":1203,"vw":103.671536},{"c":103.61,"h":103.64,"l":103.6,"n":36,"o":103.64,"t":"2026-10-15T19:30:00Z","v":2575,"vw":103.61105},{"c":103.7,"h":103.7,"l":103.64,"n":38,"o":103.64,"t":"2026-10-15T19:35:00Z","v":11584,"vw":103.684615},{"c":103.7,"h":103.74,"l":103.7,"n":26,"o":103.72,"t":"2026-10-15T19:40:00Z","v":1531,"vw":103.71823},{"c":103.78,"h":103.78,"l":103.69,"n":88,"o":103.76,"t":"2026-10-15T19:45:00Z","v":4613,"vw":103.748668},{"c":103.78,"h":103.81,"l":103.745,"n":48,"o":103.76,"t":"2026-10-15T19:50:00Z","v":1863,"vw":103.769837},{"c":103.825,"h":103.845,"l":103.77,"n":230,"o":103.77,"t":"2026-10-15T19:55:00Z","v":19703,"vw":103.804513},{"c":103.8,"h":103.8,"l":103.8,"n":6,"o":103.8,"t":"2026-10-15T20:00:00Z","v":40953,"vw":103.8},{"c":104.4,"h":104.4,"l":104.07,"n":43,"o":104.07,"t":"2026-10-16T13:30:00Z","v":4883,"vw":104.246136},{"c":104.57,"h":104.63,"l":104.49,"n":35,"o":104.5,"t":"2026-10-16T13:35:00Z","v":10950,"vw":104.57723},{"c":104.665,"h":104.68,"l":104.615,"n":28,"o":104.615,"t":"2026-10-16T13:40:00Z","v":4798,"vw":104.638799},{"c":104.885,"h":104.885,"l":104.7,"n":32,"o":104.74,"t":"2026-10-16T13:45:00Z","v":4470,"vw":104.816549},{"c":104.96,"h":104.99,"l":104.86,"n":49,"o":104.86,"t":"2026-10-16T13:50:00Z","v":5459,"vw":104.920799},{"c":104.92,"h":105.03,"l":104.92,"n":24,"o":105.02,"t":"2026-10-16T13:55:00Z","v":1720,"vw":104.992583},{"c":105,"h":105,"l":105,"n":5,"o":105,"t":"2026-10-16T14:00:00Z","v":312,"vw":105},{"c":104.75,"h":104.81,"l":104.75,"n":20,"o":104.8,"t":"2026-10-16T14:05:00Z","v":730,"vw":104.794},{"c":104.78,"h":104.8405,"l":104.78,"n":21,"o":104.8405,"t":"2026-10-16T14:10:00Z","v":1462,"vw":104.828223},{"c":104.89,"h":104.97,"l":104.87,"n":37,"o":104.925,"t":"2026-10-16T14:30:00Z","v":5969,"vw":104.918254},{"c":104.755,"h":104.84,"l":104.755,"n":29,"o":104.84,"t":"2026-10-16T14:35:00Z","v":1398,"vw":104.799234},{"c":104.75,"h":104.8,"l":104.72,"n":8,"o":104.72,"t":"2026-10-16T14:40:00Z","v":1121,"vw":104.742727},{"c":104.84,"h":104.84,"l":104.76,"n":21,"o":104.76,"t":"2026-10-16T14:45:00Z","v":1119,"vw":104.798395},{"c":104.97,"h":104.97,"l":104.89,"n":4,"o":104.89,"t":"2026-10-16T14:50:00Z","v":535,"vw":104.954436},{"c":104.8625,"h":104.95,"l":104.8546,"n":33,"o":104.903,"t":"2026-10-16T14:55:00Z","v":2958,"vw":104.906896},{"c":104.855,"h":104.92,"l":104.85,"n":66,"o":104.875,"t":"2026-10-16T15:00:00Z","v":15347,"vw":104.866861},{"c":104.74,"h":104.89,"l":104.72,"n":37,"o":104.89,"t":"2026-10-16T15:05:00Z","v":1330,"vw":104.811774},{"c":104.72,"h":104.76,"l":104.72,"n":23,"o":104.74,"t":"2026-10-16T15:10:00Z","v":1744,"vw":104.733525},{"c":104.71,"h":104.71,"l":104.65,"n":22,"o":104.68,"t":"2026-10-16T15:15:00Z","v":1256,"vw":104.673947},{"c":104.52,"h":104.735,"l":104.505,"n":30,"o":104.735,"t":"2026-10-16T15:20:00Z","v":1977,"vw":104.61865},{"c":104.535,"h":104.57,"l":104.51,"n":37,"o":104.51,"t":"2026-10-16T15:25:00Z","v":3390,"vw":104.540856},{"c":104.58,"h":104.58,"l":104.485,"n":51,"o":104.535,"t":"2026-10-16T15:30:00Z","v":5485,"vw":104.534354},{"c":104.56,"h":104.575,"l":104.56,"n":6,"o":104.565,"t":"2026-10-16T15:35:00Z","v":1560,"vw":104.561504},{"c":104.44,"h":104.52,"l":104.44,"n":11,"o":104.52,"t":"2026-10-16T15:40:00Z","v":513,"vw":104.48875},{"c":104.52,"h":104.52,"l":104.43,"n":19,"o":104.44,"t":"2026-10-16T15:45:00Z","v":2922,"vw":104.455839},{"c":104.36,"h":104.415,"l":104.36,"n":15,"o":104.415,"t":"2026-10-16T15:50:00Z","v":453,"vw":104.393764},{"c":104.215,"h":104.28,"l":104.215,"n":20,"o":104.26,"t":"2026-10-16T15:55:00Z","v":1202,"vw":104.257027},{"c":104.12,"h":104.21,"l":104.01,"n":41,"o":104.19,"t":"2026-10-16T16:00:00Z","v":3670,"vw":104.076926},{"c":104.16,"h":104.16,"l":104.1272,"n":28,"o":104.1272,"t":"2026-10-16T16:05:00Z","v":1684,"vw":104.156681},{"c":104.2,"h":104.2,"l":104.18,"n":10,"o":104.18,"t":"2026-10-16T16:10:00Z","v":904,"vw":104.197491},{"c":104.27,"h":104.29,"l":104.21,"n":29,"o":104.25,"t":"2026-10-16T16:15:00Z","v":3754,"vw":104.235287},{"c":104.27,"h":104.27,"l":104.23,"n":7,"o":104.23,"t":"2026-10-16T16:20:00Z","v":1007,"vw":104.249048},{"c":104.22,"h":104.2449,"l":104.19,"n":16,"o":104.19,"t":"2026-10-16T16:25:00Z","v":1090,"vw":104.216449},{"c":104.12,"h":104.23,"l":104.12,"n":36,"o":104.2,"t":"2026-10-16T16:30:00Z","v":10465,"vw":104.193767},{"c":104.1,"h":104.1,"l":104.1,"n":3,"o":104.1,"t":"2026-10-16T16:35:00Z","v":439,"vw":104.1},{"c":104.135,"h":104.135,"l":104.1101,"n":32,"o":104.13,"t":"2026-10-16T16:40:00Z","v":2203,"vw":104.12194},{"c":104.125,"h":104.125,"l":104.125,"n":3,"o":104.125,"t":"2026-10-16T16:45:00Z","v":520,"vw":104.125},{"c":104.035,"h":104.035,"l":104.035,"n":3,"o":104.035,"t":"2026-10-16T16:50:00Z","v":500,"vw":104.035},{"c":104.075,"h":104.12,"l":104.075,"n":22,"o":104.075,"t":"2026-10-16T16:55:00Z","v":2435,"vw":104.093878},{"c":103.915,"h":104.07,"l":103.915,"n":15,"o":104.07,"t":"2026-10-16T17:00:00Z","v":996,"vw":104.003542},{"c":103.88,"h":103.88,"l":103.88,"n":4,"o":103.88,"t":"2026-10-16T17:05:00Z","v":220,"vw":103.88},{"c":103.785,"h":103.85,"l":103.785,"n":28,"o":103.85,"t":"2026-10-16T17:10:00Z","v":3450,"vw":103.815571},{"c":103.78,"h":103.78,"l":103.723,"n":32,"o":103.74,"t":"2026-10-16T17:15:00Z","v":2072,"vw":103.761911},{"c":103.72,"h":103.72,"l":103.715,"n":9,"o":103.715,"t":"2026-10-16T17:20:00Z","v":754,"vw":103.715714},{"c":103.825,"h":103.825,"l":103.75,"n":17,"o":103.75,"t":"2026-10-16T17:25:00Z","v":740,"vw":103.796154},{"c":103.98,"h":103.98,"l":103.84,"n":29,"o":103.84,"t":"2026-10-16T17:30:00Z","v":1731,"vw":103.912911},{"c":103.95,"h":104.068,"l":103.95,"n":30,"o":103.98,"t":"2026-10-16T17:35:00Z","v":4379,"vw":104.000817},{"c":104.08,"h":104.08,"l":103.93,"n":16,"o":103.93,"t":"2026-10-16T17:40:00Z","v":2312,"vw":103.948317},{"c":103.961,"h":103.961,"l":103.961,"n":3,"o":103.961,"t":"2026-10-16T17:45:00Z","v":106,"vw":103.961},{"c":103.855,"h":103.89,"l":103.8,"n":16,"o":103.89,"t":"2026-10-16T17:50:00Z","v":5541,"vw":103.836844},{"c":103.805,"h":103.805,"l":103.8,"n":8,"o":103.8,"t":"2026-10-16T17:55:00Z","v":416,"vw":103.8025},{"c":103.8,"h":103.8,"l":103.8,"n":2,"o":103.8,"t":"2026-10-16T18:00:00Z","v":140,"vw":103.8},{"c":103.86,"h":103.9,"l":103.7775,"n":17,"o":103.7775,"t":"2026-10-16T18:05:00Z","v":1512,"vw":103.846181},{"c":103.965,"h":103.965,"l":103.85,"n":106,"o":103.85,"t":"2026-10-16T18:10:00Z","v":8599,"vw":103.921883},{"c":103.86,"h":103.955,"l":103.835,"n":241,"o":103.93,"t":"2026-10-16T18:15:00Z","v":24336,"vw":103.900204},{"c":103.865,"h":103.9,"l":103.79,"n":229,"o":103.85,"t":"2026-10-16T18:20:00Z","v":21039,"vw":103.851022},{"c":103.855,"h":103.91,"l":103.8091,"n":197,"o":103.89,"t":"2026-10-16T18:25:00Z","v":23387,"vw":103.873717},{"c":103.915,"h":103.915,"l":103.795,"n":17,"o":103.8451,"t":"2026-10-16T18:30:00Z","v":1543,"vw":103.833308},{"c":103.93,"h":103.935,"l":103.915,"n":11,"o":103.915,"t":"2026-10-16T18:35:00Z","v":679,"vw":103.9275},{"c":103.885,"h":103.97,"l":103.885,"n":21,"o":103.97,"t":"2026-10-16T18:40:00Z","v":3059,"vw":103.917939},{"c":103.93,"h":103.955,"l":103.93,"n":6,"o":103.955,"t":"2026-10-16T18:45:00Z","v":820,"vw":103.945843},{"c":103.89,"h":103.97,"l":103.89,"n":18,"o":103.97,"t":"2026-10-16T18:50:00Z","v":2830,"vw":103.948},{"c":103.92,"h":103.99,"l":103.82,"n":31,"o":103.91,"t":"2026-10-16T18:55:00Z","v":8580,"vw":103.942342},{"c":103.915,"h":103.97,"l":103.88,"n":27,"o":103.91,"t":"2026-10-16T19:00:00Z","v":7032,"vw":103.922244},{"c":103.92,"h":103.94,"l":103.9,"n":12,"o":103.915,"t":"2026-10-16T19:05:00Z","v":1130,"vw":103.922609},{"c":104.02,"h":104.02,"l":103.98,"n":9,"o":103.98,"t":"2026-10-16T19:10:00Z","v":555,"vw":104.001739},{"c":103.97,"h":104.07,"l":103.96,"n":41,"o":104.02,"t":"2026-10-16T19:15:00Z","v":5621,"vw":104.032943},{"c":104.01,"h":104.1,"l":104.01,"n":26,"o":104.05,"t":"2026-10-16T19:20:00Z","v":1434,"vw":104.053362},{"c":104.15,"h":104.15,"l":104.08,"n":9,"o":104.09,"t":"2026-10-16T19:25:00Z","v":987,"vw":104.095556},{"c":104.145,"h":104.21,"l":104.11,"n":449,"o":104.165,"t":"2026-10-16T19:30:00Z","v":54552,"vw":104.160348},{"c":104.135,"h":104.19,"l":104.135,"n":31,"o":104.17,"t":"2026-10-16T19:35:00Z","v":5291,"vw":104.151246},{"c":104.07,"h":104.155,"l":104.07,"n":20,"o":104.155,"t":"2026-10-16T19:40:00Z","v":2715,"vw":104.108529},{"c":104.11,"h":104.165,"l":104.085,"n":22,"o":104.085,"t":"2026-10-16T19:45:00Z","v":1630,"vw":104.117463},{"c":104.25,"h":104.25,"l":104.18,"n":41,"o":104.18,"t":"2026-10-16T19:50:00Z","v":4834,"vw":104.203698},{"c":104.31,"h":104.34,"l":104.23,"n":1107,"o":104.25,"t":"2026-10-16T19:55:00Z","v":123772,"vw":104.294309},{"c":104.28,"h":104.28,"l":104.28,"n":4,"o":104.28,"t":"2026-10-16T20:00:00Z","v":22922,"vw":104.28},{"c":104.2,"h":104.3,"l":104.06,"n":41,"o":104.06,"t":"2026-10-19T13:30:00Z","v":20234,"vw":104.264302},{"c":104.25,"h":104.26,"l":104.25,"n":4,"o":104.26,"t":"2026-10-19T13:35:00Z","v":610,"vw":104.253031},{"c":103.9,"h":104.17,"l":103.9,"n":25,"o":104.17,"t":"2026-10-19T13:40:00Z","v":11364,"vw":103.947275},{"c":103.93,"h":103.96,"l":103.79,"n":85,"o":103.91,"t":"2026-10-19T13:45:00Z","v":20740,"vw":103.852619},{"c":103.795,"h":103.89,"l":103.795,"n":10,"o":103.885,"t":"2026-10-19T13:50:00Z","v":1682,"vw":103.842875},{"c":103.92,"h":103.92,"l":103.87,"n":5,"o":103.87,"t":"2026-10-19T13:55:00Z","v":551,"vw":103.884706},{"c":103.69,"h":103.89,"l":103.69,"n":9,"o":103.89,"t":"2026-10-19T14:00:00Z","v":1008,"vw":103.740556},{"c":103.875,"h":103.875,"l":103.815,"n":9,"o":103.815,"t":"2026-10-19T14:05:00Z","v":776,"vw":103.855},{"c":103.955,"h":103.955,"l":103.81,"n":32,"o":103.845,"t":"2026-10-19T14:10:00Z","v":8093,"vw":103.848868},{"c":103.96,"h":104.035,"l":103.955,"n":14,"o":103.9684,"t":"2026-10-19T14:15:00Z","v":1727,"vw":104.012715},{"c":103.89,"h":103.89,"l":103.89,"n":7,"o":103.89,"t":"2026-10-19T14:20:00Z","v":115,"vw":103.89},{"c":103.87,"h":103.895,"l":103.85,"n":20,"o":103.85,"t":"2026-10-19T14:25:00Z","v":6267,"vw":103.86992},{"c":103.8499,"h":103.895,"l":103.805,"n":18,"o":103.89,"t":"2026-10-19T14:30:00Z","v":4779,"vw":103.850135},{"c":103.775,"h":103.78,"l":103.77,"n":22,"o":103.77,"t":"2026-10-19T14:35:00Z","v":1420,"vw":103.771923},{"c":103.705,"h":103.77,"l":103.69,"n":24,"o":103.77,"t":"2026-10-19T14:40:00Z","v":1044,"vw":103.724667},{"c":103.66,"h":103.735,"l":103.66,"n":20,"o":103.69,"t":"2026-10-19T14:45:00Z","v":2592,"vw":103.671266},{"c":103.635,"h":103.68,"l":103.63,"n":7,"o":103.68,"t":"2026-10-19T14:50:00Z","v":14413,"vw":103.633087},{"c":103.625,"h":103.7,"l":103.625,"n":18,"o":103.665,"t":"2026-10-19T14:55:00Z","v":2112,"vw":103.677812},{"c":103.695,"h":103.71,"l":103.695,"n":10,"o":103.71,"t":"2026-10-19T15:00:00Z","v":4527,"vw":103.706},{"c":103.64,"h":103.695,"l":103.6,"n":38,"o":103.695,"t":"2026-10-19T15:05:00Z","v":7852,"vw":103.633777},{"c":103.72,"h":103.73,"l":103.5904,"n":53,"o":103.65,"t":"2026-10-19T15:10:00Z","v":5947,"vw":103.657695},{"c":103.91,"h":103.91,"l":103.71,"n":22,"o":103.71,"t":"2026-10-19T15:15:00Z","v":1282,"vw":103.881136},{"c":103.885,"h":103.915,"l":103.84,"n":35,"o":103.9,"t":"2026-10-19T15:20:00Z","v":9522,"vw":103.85292},{"c":103.925,"h":103.945,"l":103.87,"n":36,"o":103.905,"t":"2026-10-19T15:25:00Z","v":3505,"vw":103.909985},{"c":103.87,"h":103.91,"l":103.87,"n":8,"o":103.89,"t":"2026-10-19T15:30:00Z","v":1145,"vw":103.889337},{"c":103.83,"h":103.885,"l":103.83,"n":30,"o":103.885,"t":"2026-10-19T15:40:00Z","v":1932,"vw":103.854657},{"c":103.8,"h":103.81,"l":103.8,"n":4,"o":103.81,"t":"2026-10-19T15:55:00Z","v":1145,"vw":103.805277},{"c":103.65,"h":103.68,"l":103.63,"n":28,"o":103.68,"t":"2026-10-19T16:00:00Z","v":2067,"vw":103.661053},{"c":103.575,"h":103.68,"l":103.56,"n":20,"o":103.68,"t":"2026-10-19T16:05:00Z","v":934,"vw":103.61125},{"c":103.64,"h":103.65,"l":103.64,"n":12,"o":103.64,"t":"2026-10-19T16:10:00Z","v":666,"vw":103.641927},{"c":103.7,"h":103.7,"l":103.7,"n":33,"o":103.7,"t":"2026-10-19T16:15:00Z","v":5834,"vw":103.7},{"c":103.715,"h":103.715,"l":103.6602,"n":7,"o":103.705,"t":"2026-10-19T16:20:00Z","v":6212,"vw":103.705595},{"c":103.72,"h":103.72,"l":103.72,"n":4,"o":103.72,"t":"2026-10-19T16:25:00Z","v":280,"vw":103.72},{"c":103.72,"h":103.73,"l":103.69,"n":13,"o":103.69,"t":"2026-10-19T16:30:00Z","v":1180,"vw":103.708512},{"c":103.695,"h":103.695,"l":103.695,"n":3,"o":103.695,"t":"2026-10-19T16:35:00Z","v":207,"vw":103.695},{"c":103.74,"h":103.74,"l":103.73,"n":3,"o":103.73,"t":"2026-10-19T16:40:00Z","v":201,"vw":103.735},{"c":103.73,"h":103.73,"l":103.73,"n":5,"o":103.73,"t":"2026-10-19T16:45:00Z","v":818,"vw":103.73},{"c":103.73,"h":103.73,"l":103.73,"n":7,"o":103.73,"t":"2026-10-19T16:50:00Z","v":507,"vw":103.73},{"c":103.72,"h":103.72,"l":103.72,"n":1,"o":103.72,"t":"2026-10-19T16:55:00Z","v":23701,"vw":103.72},{"c":103.695,"h":103.695,"l":103.695,"n":7,"o":103.695,"t":"2026-10-19T17:00:00Z","v":1414,"vw":103.695},{"c":103.665,"h":103.72,"l":103.665,"n":9,"o":103.715,"t":"2026-10-19T17:05:00Z","v":2342,"vw":103.706484},{"c":103.7,"h":103.7,"l":103.63,"n":11,"o":103.63,"t":"2026-10-19T17:10:00Z","v":153123,"vw":103.630559},{"c":103.69,"h":103.7,"l":103.69,"n":4,"o":103.7,"t":"2026-10-19T17:15:00Z","v":1008,"vw":103.698687},{"c":103.66,"h":103.67,"l":103.66,"n":2,"o":103.67,"t":"2026-10-19T17:20:00Z","v":348,"vw":103.666897},{"c":103.68,"h":103.725,"l":103.68,"n":23,"o":103.68,"t":"2026-10-19T17:25:00Z","v":1506,"vw":103.691278},{"c":103.705,"h":103.75,"l":103.69,"n":4,"o":103.69,"t":"2026-10-19T17:30:00Z","v":968,"vw":103.713471},{"c":103.68,"h":103.71,"l":103.68,"n":18,"o":103.69,"t":"2026-10-19T17:35:00Z","v":2492,"vw":103.698395},{"c":103.73,"h":103.78,"l":103.72,"n":41,"o":103.74,"t":"2026-10-19T17:40:00Z","v":3457,"vw":103.732482},{"c":103.745,"h":103.75,"l":103.745,"n":4,"o":103.75,"t":"2026-10-19T17:45:00Z","v":909,"vw":103.74615},{"c":103.73,"h":103.735,"l":103.7,"n":23,"o":103.7,"t":"2026-10-19T17:50:00Z","v":974,"vw":103.728369},{"c":103.72,"h":103.72,"l":103.7,"n":17,"o":103.71,"t":"2026-10-19T17:55:00Z","v":694,"vw":103.712377},{"c":103.745,"h":103.79,"l":103.71,"n":42,"o":103.7101,"t":"2026-10-19T18:00:00Z","v":6617,"vw":103.744066},{"c":103.76,"h":103.78,"l":103.76,"n":4,"o":103.78,"t":"2026-10-19T18:05:00Z","v":284,"vw":103.77},{"c":103.81,"h":103.81,"l":103.74,"n":30,"o":103.77,"t":"2026-10-19T18:10:00Z","v":1645,"vw":103.775949},{"c":103.82,"h":103.84,"l":103.79,"n":16,"o":103.835,"t":"2026-10-19T18:15:00Z","v":2032,"vw":103.811169},{"c":103.82,"h":103.84,"l":103.79,"n":364,"o":103.8,"t":"2026-10-19T18:20:00Z","v":24469,"vw":103.820806},{"c":103.785,"h":103.84,"l":103.73,"n":279,"o":103.805,"t":"2026-10-19T18:25:00Z","v":32783,"vw":103.794033},{"c":103.8,"h":103.82,"l":103.72,"n":277,"o":103.78,"t":"2026-10-19T18:30:00Z","v":23900,"vw":103.787618},{"c":103.77,"h":103.77,"l":103.765,"n":2,"o":103.765,"t":"2026-10-19T18:35:00Z","v":321,"vw":103.766869},{"c":103.79,"h":103.84,"l":103.79,"n":36,"o":103.8,"t":"2026-10-19T18:45:00Z","v":3016,"vw":103.810648},{"c":103.805,"h":103.83,"l":103.79,"n":15,"o":103.79,"t":"2026-10-19T18:50:00Z","v":1241,"vw":103.816502},{"c":103.815,"h":103.85,"l":103.815,"n":27,"o":103.85,"t":"2026-10-19T18:55:00Z","v":2816,"vw":103.84607},{"c":103.81,"h":103.84,"l":103.77,"n":33,"o":103.77,"t":"2026-10-19T19:00:00Z","v":13402,"vw":103.777472},{"c":103.75,"h":103.77,"l":103.75,"n":3,"o":103.77,"t":"2026-10-19T19:05:00Z","v":222,"vw":103.76},{"c":103.755,"h":103.78,"l":103.75,"n":21,"o":103.76,"t":"2026-10-19T19:10:00Z","v":2130,"vw":103.761435},{"c":103.84,"h":103.84,"l":103.745,"n":38,"o":103.745,"t":"2026-10-19T19:15:00Z","v":4975,"vw":103.776447},{"c":103.83,"h":103.83,"l":103.79,"n":5,"o":103.83,"t":"2026-10-19T19:20:00Z","v":522,"vw":103.821736},{"c":103.89,"h":103.89,"l":103.85,"n":11,"o":103.85,"t":"2026-10-19T19:25:00Z","v":1025,"vw":103.86651},{"c":103.92,"h":103.92,"l":103.89,"n":7,"o":103.89,"t":"2026-10-19T19:30:00Z","v":408,"vw":103.901152},{"c":103.87,"h":103.92,"l":103.87,"n":4,"o":103.92,"t":"2026-10-19T19:35:00Z","v":366,"vw":103.88385},{"c":103.9,"h":103.91,"l":103.87,"n":14,"o":103.87,"t":"2026-10-19T19:40:00Z","v":1142,"vw":103.897778},{"c":103.84,"h":103.88,"l":103.84,"n":6,"o":103.86,"t":"2026-10-19T19:45:00Z","v":420,"vw":103.864615},{"c":103.795,"h":103.835,"l":103.79,"n":17,"o":103.805,"t":"2026-10-19T19:50:00Z","v":1959,"vw":103.80718},{"c":103.76,"h":103.82,"l":103.7,"n":1222,"o":103.805,"t":"2026-10-19T19:55:00Z","v":117642,"vw":103.771828},{"c":103.71,"h":103.71,"l":103.71,"n":2,"o":103.71,"t":"2026-10-19T20:00:00Z","v":25431,"vw":103.71},{"c":104.21,"h":104.21,"l":103.96,"n":55,"o":103.96,"t":"2026-10-20T13:30:00Z","v":7933,"vw":104.07181},{"c":104.615,"h":104.615,"l":104.145,"n":136,"o":104.145,"t":"2026-10-20T13:35:00Z","v":24047,"vw":104.245701},{"c":104.76,"h":104.78,"l":104.7,"n":52,"o":104.75,"t":"2026-10-20T13:40:00Z","v":6761,"vw":104.737231},{"c":104.65,"h":104.76,"l":104.52,"n":66,"o":104.76,"t":"2026-10-20T13:45:00Z","v":9851,"vw":104.686228},{"c":104.72,"h":104.76,"l":104.69,"n":15,"o":104.76,"t":"2026-10-20T13:50:00Z","v":757,"vw":104.712},{"c":104.7,"h":104.77,"l":104.7,"n":10,"o":104.735,"t":"2026-10-20T13:55:00Z","v":1201,"vw":104.738313},{"c":104.61,"h":104.77,"l":104.61,"n":30,"o":104.73,"t":"2026-10-20T14:00:00Z","v":2310,"vw":104.693126},{"c":104.655,"h":104.655,"l":104.6,"n":16,"o":104.64,"t":"2026-10-20T14:05:00Z","v":714,"vw":104.622892},{"c":104.59,"h":104.675,"l":104.545,"n":40,"o":104.635,"t":"2026-10-20T14:10:00Z","v":4563,"vw":104.591257},{"c":104.745,"h":104.745,"l":104.555,"n":29,"o":104.555,"t":"2026-10-20T14:15:00Z","v":3009,"vw":104.646688},{"c":104.88,"h":104.88,"l":104.77,"n":97,"o":104.775,"t":"2026-10-20T14:20:00Z","v":15927,"vw":104.806477},{"c":104.945,"h":104.945,"l":104.86,"n":63,"o":104.895,"t":"2026-10-20T14:25:00Z","v":6258,"vw":104.890488},{"c":104.895,"h":105.01,"l":104.89,"n":71,"o":104.96,"t":"2026-10-20T14:30:00Z","v":7901,"vw":104.944848},{"c":104.875,"h":104.96,"l":104.87,"n":82,"o":104.92,"t":"2026-10-20T14:35:00Z","v":7398,"vw":104.913965},{"c":105.03,"h":105.06,"l":104.88,"n":38,"o":104.88,"t":"2026-10-20T14:40:00Z","v":4638,"vw":105.004724},{"c":105.02,"h":105.02,"l":104.95,"n":27,"o":104.95,"t":"2026-10-20T14:45:00Z","v":727,"vw":104.986394},{"c":105.04,"h":105.04,"l":105.015,"n":12,"o":105.015,"t":"2026-10-20T14:50:00Z","v":971,"vw":105.036835},{"c":105.12,"h":105.12,"l":105.0343,"n":48,"o":105.04,"t":"2026-10-20T14:55:00Z","v":2521,"vw":105.092256},{"c":105.02,"h":105.075,"l":104.985,"n":12,"o":105.07,"t":"2026-10-20T15:00:00Z","v":1263,"vw":105.040202},{"c":104.975,"h":105.02,"l":104.91,"n":18,"o":104.97,"t":"2026-10-20T15:05:00Z","v":22424,"vw":104.999101},{"c":104.75,"h":105.0299,"l":104.69,"n":75,"o":105.0299,"t":"2026-10-20T15:10:00Z","v":13874,"vw":104.903148},{"c":104.89,"h":104.89,"l":104.745,"n":37,"o":104.745,"t":"2026-10-20T15:15:00Z","v":2332,"vw":104.85525},{"c":104.76,"h":104.89,"l":104.735,"n":25,"o":104.88,"t":"2026-10-20T15:20:00Z","v":2096,"vw":104.815147},{"c":104.73,"h":104.74,"l":104.695,"n":11,"o":104.72,"t":"2026-10-20T15:25:00Z","v":729,"vw":104.721272},{"c":104.625,"h":104.73,"l":104.625,"n":9,"o":104.73,"t":"2026-10-20T15:30:00Z","v":4445,"vw":104.685219},{"c":104.69,"h":104.7,"l":104.61,"n":32,"o":104.61,"t":"2026-10-20T15:35:00Z","v":2829,"vw":104.636007},{"c":104.78,"h":104.81,"l":104.66,"n":18,"o":104.725,"t":"2026-10-20T15:40:00Z","v":9281,"vw":104.776601},{"c":104.8112,"h":104.8112,"l":104.75,"n":41,"o":104.77,"t":"2026-10-20T15:45:00Z","v":2315,"vw":104.782763},{"c":104.82,"h":104.835,"l":104.74,"n":17,"o":104.81,"t":"2026-10-20T15:50:00Z","v":2375,"vw":104.80256},{"c":104.795,"h":104.82,"l":104.76,"n":20,"o":104.76,"t":"2026-10-20T15:55:00Z","v":1902,"vw":104.774726},{"c":104.765,"h":104.82,"l":104.76,"n":19,"o":104.78,"t":"2026-10-20T16:00:00Z","v":1478,"vw":104.786764},{"c":104.7925,"h":104.805,"l":104.79,"n":13,"o":104.79,"t":"2026-10-20T16:05:00Z","v":744,"vw":104.793929},{"c":104.79,"h":104.825,"l":104.75,"n":28,"o":104.795,"t":"2026-10-20T16:10:00Z","v":2391,"vw":104.796125},{"c":104.68,"h":104.82,"l":104.68,"n":27,"o":104.78,"t":"2026-10-20T16:15:00Z","v":8257,"vw":104.711753},{"c":104.7,"h":104.7,"l":104.62,"n":45,"o":104.6375,"t":"2026-10-20T16:20:00Z","v":4560,"vw":104.64415},{"c":104.74,"h":104.76,"l":104.71,"n":30,"o":104.73,"t":"2026-10-20T16:25:00Z","v":2739,"vw":104.73114},{"c":104.71,"h":104.78,"l":104.71,"n":4,"o":104.775,"t":"2026-10-20T16:30:00Z","v":308,"vw":104.755},{"c":104.81,"h":104.82,"l":104.7392,"n":12,"o":104.7392,"t":"2026-10-20T16:35:00Z","v":884,"vw":104.770186},{"c":104.815,"h":104.825,"l":104.815,"n":6,"o":104.825,"t":"2026-10-20T16:40:00Z","v":464,"vw":104.822006},{"c":104.79,"h":104.83,"l":104.76,"n":30,"o":104.8,"t":"2026-10-20T16:45:00Z","v":3236,"vw":104.798833},{"c":104.725,"h":104.845,"l":104.725,"n":12,"o":104.815,"t":"2026-10-20T16:50:00Z","v":612,"vw":104.802854},{"c":104.775,"h":104.775,"l":104.7,"n":9,"o":104.75,"t":"2026-10-20T16:55:00Z","v":737,"vw":104.737826},{"c":104.675,"h":104.79,"l":104.675,"n":43,"o":104.78,"t":"2026-10-20T17:00:00Z","v":3939,"vw":104.725727},{"c":104.685,"h":104.73,"l":104.6567,"n":34,"o":104.69,"t":"2026-10-20T17:05:00Z","v":187829,"vw":104.709791},{"c":104.7,"h":104.72,"l":104.7,"n":19,"o":104.72,"t":"2026-10-20T17:10:00Z","v":1269,"vw":104.710412},{"c":104.735,"h":104.78,"l":104.68,"n":16,"o":104.725,"t":"2026-10-20T17:15:00Z","v":1773,"vw":104.730882},{"c":104.8,"h":104.8,"l":104.745,"n":38,"o":104.745,"t":"2026-10-20T17:20:00Z","v":2263,"vw":104.776765},{"c":104.78,"h":104.78,"l":104.74,"n":24,"o":104.78,"t":"2026-10-20T17:25:00Z","v":1881,"vw":104.755},{"c":104.79,"h":104.82,"l":104.75,"n":23,"o":104.815,"t":"2026-10-20T17:30:00Z","v":4877,"vw":104.785809},{"c":104.82,"h":104.82,"l":104.815,"n":9,"o":104.815,"t":"2026-10-20T17:35:00Z","v":102591,"vw":104.81999},{"c":104.825,"h":104.855,"l":104.805,"n":28,"o":104.805,"t":"2026-10-20T17:40:00Z","v":2042,"vw":104.823158},{"c":104.825,"h":104.84,"l":104.825,"n":18,"o":104.84,"t":"2026-10-20T17:45:00Z","v":490,"vw":104.8325},{"c":104.89,"h":104.89,"l":104.855,"n":9,"o":104.855,"t":"2026-10-20T17:50:00Z","v":735,"vw":104.882143},{"c":104.91,"h":104.93,"l":104.89,"n":13,"o":104.915,"t":"2026-10-20T17:55:00Z","v":750,"vw":104.910567},{"c":104.98,"h":104.99,"l":104.92,"n":38,"o":104.92,"t":"2026-10-20T18:00:00Z","v":4428,"vw":104.948211},{"c":104.99,"h":104.99,"l":104.99,"n":5,"o":104.99,"t":"2026-10-20T18:05:00Z","v":142,"vw":104.99},{"c":104.96,"h":105.035,"l":104.96,"n":23,"o":105,"t":"2026-10-20T18:10:00Z","v":1789,"vw":105.00139},{"c":104.925,"h":105,"l":104.925,"n":42,"o":104.97,"t":"2026-10-20T18:15:00Z","v":4022,"vw":104.963384},{"c":104.915,"h":104.925,"l":104.9,"n":25,"o":104.905,"t":"2026-10-20T18:20:00Z","v":2168,"vw":104.902248},{"c":104.84,"h":104.9,"l":104.84,"n":14,"o":104.845,"t":"2026-10-20T18:25:00Z","v":6016,"vw":104.893563},{"c":104.9,"h":104.9,"l":104.83,"n":35,"o":104.83,"t":"2026-10-20T18:30:00Z","v":2728,"vw":104.868187},{"c":104.85,"h":104.86,"l":104.85,"n":17,"o":104.86,"t":"2026-10-20T18:35:00Z","v":1154,"vw":104.855519},{"c":104.9,"h":104.93,"l":104.87,"n":22,"o":104.88,"t":"2026-10-20T18:40:00Z","v":2258,"vw":104.895227},{"c":104.9,"h":104.95,"l":104.86,"n":25,"o":104.86,"t":"2026-10-20T18:45:00Z","v":3374,"vw":104.902246},{"c":104.92,"h":104.93,"l":104.875,"n":18,"o":104.93,"t":"2026-10-20T18:50:00Z","v":1206,"vw":104.909707},{"c":104.845,"h":104.955,"l":104.81,"n":32,"o":104.9125,"t":"2026-10-20T18:55:00Z","v":6435,"vw":104.893255},{"c":104.83,"h":104.94,"l":104.83,"n":35,"o":104.89,"t":"2026-10-20T19:00:00Z","v":4412,"vw":104.878329},{"c":104.81,"h":104.85,"l":104.795,"n":47,"o":104.795,"t":"2026-10-20T19:05:00Z","v":3076,"vw":104.822094},{"c":104.81,"h":104.85,"l":104.81,"n":15,"o":104.82,"t":"2026-10-20T19:10:00Z","v":1212,"vw":104.825},{"c":104.775,"h":104.81,"l":104.755,"n":31,"o":104.79,"t":"2026-10-20T19:15:00Z","v":3050,"vw":104.791452},{"c":104.77,"h":104.82,"l":104.77,"n":38,"o":104.82,"t":"2026-10-20T19:20:00Z","v":2286,"vw":104.807327},{"c":104.79,"h":104.82,"l":104.75,"n":11,"o":104.8,"t":"2026-10-20T19:25:00Z","v":995,"vw":104.795717},{"c":104.72,"h":104.79,"l":104.72,"n":24,"o":104.79,"t":"2026-10-20T19:30:00Z","v":1627,"vw":104.730667},{"c":104.69,"h":104.72,"l":104.66,"n":37,"o":104.72,"t":"2026-10-20T19:35:00Z","v":3597,"vw":104.680518},{"c":104.7,"h":104.7,"l":104.675,"n":14,"o":104.675,"t":"2026-10-20T19:40:00Z","v":318,"vw":104.6875},{"c":104.73,"h":104.73,"l":104.63,"n":40,"o":104.69,"t":"2026-10-20T19:45:00Z","v":1986,"vw":104.708988},{"c":104.76,"h":104.82,"l":104.735,"n":115,"o":104.74,"t":"2026-10-20T19:50:00Z","v":20428,"vw":104.794368},{"c":104.68,"h":104.76,"l":104.67,"n":168,"o":104.72,"t":"2026-10-20T19:55:00Z","v":21581,"vw":104.733724},{"c":104.7,"h":104.7,"l":104.7,"n":5,"o":104.7,"t":"2026-10-20T20:00:00Z","v":19075,"vw":104.7},{"c":105,"h":105,"l":105,"n":5,"o":105,"t":"2026-10-20T23:55:00Z","v":1003,"vw":105},{"c":104.25,"h":104.25,"l":104.25,"n":2,"o":104.25,"t":"2026-10-21T08:20:00Z","v":101,"vw":104.25},{"c":105.9,"h":105.9,"l":105.9,"n":1,"o":105.9,"t":"2026-10-21T11:55:00Z","v":100,"vw":105.9},{"c":105.11,"h":105.18,"l":105.05,"n":33,"o":105.05,"t":"2026-10-21T13:30:00Z","v":4836,"vw":105.147299},{"c":105.21,"h":105.21,"l":105.025,"n":19,"o":105.025,"t":"2026-10-21T13:35:00Z","v":1905,"vw":105.064317},{"c":105.33,"h":105.41,"l":105.29,"n":82,"o":105.29,"t":"2026-10-21T13:40:00Z","v":12845,"vw":105.349851},{"c":105.415,"h":105.415,"l":105.4,"n":3,"o":105.4,"t":"2026-10-21T13:45:00Z","v":456,"vw":105.408701},{"c":105.43,"h":105.43,"l":105.31,"n":9,"o":105.34,"t":"2026-10-21T13:50:00Z","v":467,"vw":105.355},{"c":105.23,"h":105.3395,"l":105.2075,"n":13,"o":105.32,"t":"2026-10-21T13:55:00Z","v":2925,"vw":105.322032},{"c":105.26,"h":105.27,"l":105.215,"n":53,"o":105.24,"t":"2026-10-21T14:00:00Z","v":13055,"vw":105.248674},{"c":105.16,"h":105.16,"l":105.13,"n":9,"o":105.14,"t":"2026-10-21T14:05:00Z","v":1046,"vw":105.150077},{"c":105.28,"h":105.28,"l":105.19,"n":14,"o":105.19,"t":"2026-10-21T14:10:00Z","v":1307,"vw":105.23746},{"c":105.43,"h":105.43,"l":105.2901,"n":4,"o":105.2901,"t":"2026-10-21T14:15:00Z","v":1530,"vw":105.330979},{"c":105.33,"h":105.36,"l":105.33,"n":8,"o":105.35,"t":"2026-10-21T14:20:00Z","v":1067,"vw":105.350667},{"c":105.355,"h":105.4,"l":105.355,"n":5,"o":105.4,"t":"2026-10-21T14:25:00Z","v":940,"vw":105.361667},{"c":105.435,"h":105.44,"l":105.39,"n":39,"o":105.39,"t":"2026-10-21T14:30:00Z","v":4691,"vw":105.428402},{"c":105.48,"h":105.48,"l":105.45,"n":11,"o":105.45,"t":"2026-10-21T14:35:00Z","v":393,"vw":105.465},{"c":105.5,"h":105.51,"l":105.49,"n":9,"o":105.495,"t":"2026-10-21T14:40:00Z","v":1206,"vw":105.497012},{"c":105.575,"h":105.575,"l":105.565,"n":35,"o":105.565,"t":"2026-10-21T14:45:00Z","v":5374,"vw":105.57198},{"c":105.605,"h":105.61,"l":105.605,"n":10,"o":105.61,"t":"2026-10-21T14:50:00Z","v":645,"vw":105.608696},{"c":105.63,"h":105.63,"l":105.5301,"n":12,"o":105.5301,"t":"2026-10-21T14:55:00Z","v":638,"vw":105.574259},{"c":105.505,"h":105.56,"l":105.48,"n":8,"o":105.56,"t":"2026-10-21T15:00:00Z","v":1651,"vw":105.518966},{"c":105.43,"h":105.52,"l":105.43,"n":7,"o":105.52,"t":"2026-10-21T15:05:00Z","v":668,"vw":105.484585},{"c":105.46,"h":105.46,"l":105.445,"n":2,"o":105.445,"t":"2026-10-21T15:10:00Z","v":367,"vw":105.449087},{"c":105.53,"h":105.53,"l":105.48,"n":10,"o":105.5299,"t":"2026-10-21T15:15:00Z","v":887,"vw":105.502813},{"c":105.55,"h":105.5599,"l":105.51,"n":14,"o":105.5599,"t":"2026-10-21T15:20:00Z","v":4141,"vw":105.556665},{"c":105.555,"h":105.62,"l":105.55,"n":15,"o":105.55,"t":"2026-10-21T15:25:00Z","v":2700,"vw":105.578085},{"c":105.62,"h":105.67,"l":105.59,"n":41,"o":105.59,"t":"2026-10-21T15:30:00Z","v":4934,"vw":105.628353},{"c":105.67,"h":105.67,"l":105.605,"n":31,"o":105.635,"t":"2026-10-21T15:35:00Z","v":14329,"vw":105.633197},{"c":105.6004,"h":105.67,"l":105.6004,"n":19,"o":105.67,"t":"2026-10-21T15:40:00Z","v":1809,"vw":105.642221},{"c":105.665,"h":105.665,"l":105.63,"n":12,"o":105.65,"t":"2026-10-21T15:45:00Z","v":1251,"vw":105.647902},{"c":105.655,"h":105.675,"l":105.62,"n":10,"o":105.675,"t":"2026-10-21T15:50:00Z","v":2680,"vw":105.654253},{"c":105.65,"h":105.65,"l":105.625,"n":5,"o":105.625,"t":"2026-10-21T15:55:00Z","v":1287,"vw":105.641461},{"c":105.625,"h":105.625,"l":105.625,"n":6,"o":105.625,"t":"2026-10-21T16:00:00Z","v":303,"vw":105.625},{"c":105.59,"h":105.605,"l":105.59,"n":5,"o":105.605,"t":"2026-10-21T16:05:00Z","v":506,"vw":105.602},{"c":105.62,"h":105.63,"l":105.585,"n":10,"o":105.585,"t":"2026-10-21T16:10:00Z","v":507,"vw":105.612479},{"c":105.64,"h":105.67,"l":105.64,"n":8,"o":105.67,"t":"2026-10-21T16:15:00Z","v":721,"vw":105.663334},{"c":105.665,"h":105.665,"l":105.665,"n":25,"o":105.665,"t":"2026-10-21T16:20:00Z","v":1013,"vw":105.665},{"c":105.66,"h":105.71,"l":105.66,"n":12,"o":105.7,"t":"2026-10-21T16:25:00Z","v":3159,"vw":105.69752},{"c":105.665,"h":105.7,"l":105.665,"n":21,"o":105.7,"t":"2026-10-21T16:30:00Z","v":1040,"vw":105.67309},{"c":105.79,"h":105.79,"l":105.62,"n":21,"o":105.62,"t":"2026-10-21T16:35:00Z","v":2062,"vw":105.661792},{"c":105.665,"h":105.68,"l":105.665,"n":7,"o":105.68,"t":"2026-10-21T16:40:00Z","v":4399,"vw":105.666111},{"c":105.6,"h":105.71,"l":105.6,"n":26,"o":105.71,"t":"2026-10-21T16:45:00Z","v":4517,"vw":105.664919},{"c":105.615,"h":105.635,"l":105.615,"n":3,"o":105.635,"t":"2026-10-21T16:50:00Z","v":538,"vw":105.627416},{"c":105.65,"h":105.655,"l":105.615,"n":19,"o":105.64,"t":"2026-10-21T16:55:00Z","v":3543,"vw":105.622959},{"c":105.585,"h":105.64,"l":105.585,"n":25,"o":105.64,"t":"2026-10-21T17:00:00Z","v":2533,"vw":105.622778},{"c":105.615,"h":105.64,"l":105.595,"n":33,"o":105.64,"t":"2026-10-21T17:05:00Z","v":6486,"vw":105.612177},{"c":105.62,"h":105.62,"l":105.62,"n":1,"o":105.62,"t":"2026-10-21T17:10:00Z","v":100,"vw":105.62},{"c":105.665,"h":105.7,"l":105.64,"n":16,"o":105.67,"t":"2026-10-21T17:15:00Z","v":4467,"vw":105.670204},{"c":105.675,"h":105.675,"l":105.67,"n":11,"o":105.67,"t":"2026-10-21T17:20:00Z","v":1056,"vw":105.67194},{"c":105.72,"h":105.72,"l":105.72,"n":4,"o":105.72,"t":"2026-10-21T17:25:00Z","v":136,"vw":105.72},{"c":105.705,"h":105.72,"l":105.705,"n":5,"o":105.72,"t":"2026-10-21T17:30:00Z","v":4275,"vw":105.713219},{"c":105.73,"h":105.73,"l":105.7,"n":26,"o":105.71,"t":"2026-10-21T17:35:00Z","v":3560,"vw":105.719063},{"c":105.695,"h":105.7,"l":105.67,"n":20,"o":105.7,"t":"2026-10-21T17:40:00Z","v":1313,"vw":105.695053},{"c":105.69,"h":105.71,"l":105.69,"n":12,"o":105.69,"t":"2026-10-21T17:45:00Z","v":3408,"vw":105.700563},{"c":105.71,"h":105.725,"l":105.685,"n":23,"o":105.7,"t":"2026-10-21T17:50:00Z","v":9678,"vw":105.71168},{"c":105.76,"h":105.81,"l":105.72,"n":40,"o":105.73,"t":"2026-10-21T17:55:00Z","v":6672,"vw":105.754193},{"c":105.715,"h":105.74,"l":105.715,"n":48,"o":105.74,"t":"2026-10-21T18:00:00Z","v":2841,"vw":105.717962},{"c":105.7051,"h":105.71,"l":105.7051,"n":5,"o":105.71,"t":"2026-10-21T18:05:00Z","v":582,"vw":105.708943},{"c":105.735,"h":105.75,"l":105.7,"n":9,"o":105.7,"t":"2026-10-21T18:10:00Z","v":1229,"vw":105.708127},{"c":105.72,"h":105.745,"l":105.72,"n":24,"o":105.745,"t":"2026-10-21T18:15:00Z","v":5291,"vw":105.739231},{"c":105.69,"h":105.71,"l":105.69,"n":5,"o":105.71,"t":"2026-10-21T18:20:00Z","v":502,"vw":105.7},{"c":105.64,"h":105.71,"l":105.64,"n":148,"o":105.71,"t":"2026-10-21T18:25:00Z","v":16038,"vw":105.687262},{"c":105.675,"h":105.71,"l":105.63,"n":100,"o":105.635,"t":"2026-10-21T18:30:00Z","v":13972,"vw":105.646145},{"c":105.68,"h":105.7,"l":105.68,"n":34,"o":105.68,"t":"2026-10-21T18:35:00Z","v":3314,"vw":105.681284},{"c":105.705,"h":105.71,"l":105.68,"n":29,"o":105.68,"t":"2026-10-21T18:40:00Z","v":2512,"vw":105.695227},{"c":105.6999,"h":105.71,"l":105.65,"n":18,"o":105.71,"t":"2026-10-21T18:45:00Z","v":1973,"vw":105.676212},{"c":105.6,"h":105.64,"l":105.565,"n":171,"o":105.59,"t":"2026-10-21T18:50:00Z","v":25914,"vw":105.578726},{"c":105.375,"h":105.57,"l":105.375,"n":31,"o":105.57,"t":"2026-10-21T18:55:00Z","v":5649,"vw":105.485777},{"c":105.27,"h":105.37,"l":105.21,"n":67,"o":105.37,"t":"2026-10-21T19:00:00Z","v":8231,"vw":105.303355},{"c":105.32,"h":105.365,"l":105.23,"n":22,"o":105.23,"t":"2026-10-21T19:05:00Z","v":1864,"vw":105.326321},{"c":105.29,"h":105.33,"l":105.23,"n":45,"o":105.3,"t":"2026-10-21T19:10:00Z","v":3152,"vw":105.26979},{"c":105.44,"h":105.44,"l":105.37,"n":9,"o":105.37,"t":"2026-10-21T19:15:00Z","v":682,"vw":105.416744},{"c":105.45,"h":105.46,"l":105.415,"n":23,"o":105.45,"t":"2026-10-21T19:20:00Z","v":2064,"vw":105.43697},{"c":105.58,"h":105.58,"l":105.45,"n":29,"o":105.45,"t":"2026-10-21T19:25:00Z","v":2494,"vw":105.511914},{"c":105.51,"h":105.555,"l":105.51,"n":20,"o":105.555,"t":"2026-10-21T19:30:00Z","v":1572,"vw":105.533448},{"c":105.605,"h":105.605,"l":105.5,"n":17,"o":105.5,"t":"2026-10-21T19:35:00Z","v":1852,"vw":105.577232},{"c":105.62,"h":105.65,"l":105.62,"n":17,"o":105.62,"t":"2026-10-21T19:40:00Z","v":1439,"vw":105.624615},{"c":105.68,"h":105.71,"l":105.63,"n":54,"o":105.65,"t":"2026-10-21T19:45:00Z","v":4983,"vw":105.68001},{"c":105.59,"h":105.66,"l":105.56,"n":66,"o":105.66,"t":"2026-10-21T19:50:00Z","v":7183,"vw":105.606648},{"c":105.51,"h":105.57,"l":105.49,"n":172,"o":105.54,"t":"2026-10-21T19:55:00Z","v":16087,"vw":105.514597},{"c":105.51,"h":105.51,"l":105.51,"n":1,"o":105.51,"t":"2026-10-21T20:00:00Z","v":35843,"vw":105.51},{"c":105.01,"h":105.01,"l":105,"n":8,"o":105,"t":"2026-10-22T08:55:00Z","v":1006,"vw":105.005},{"c":105.07,"h":105.17,"l":104.95,"n":148,"o":105.12,"t":"2026-10-22T13:30:00Z","v":23809,"vw":105.056477},{"c":104.94,"h":105.19,"l":104.94,"n":177,"o":105.07,"t":"2026-10-22T13:35:00Z","v":22828,"vw":105.083484},{"c":105.04,"h":105.15,"l":104.98,"n":184,"o":104.98,"t":"2026-10-22T13:40:00Z","v":20074,"vw":105.073094},{"c":105.08,"h":105.15,"l":104.9375,"n":93,"o":105.0175,"t":"2026-10-22T13:45:00Z","v":9459,"vw":105.067704},{"c":105.06,"h":105.14,"l":105.03,"n":60,"o":105.1,"t":"2026-10-22T13:50:00Z","v":7683,"vw":105.089667},{"c":105.14,"h":105.18,"l":104.96,"n":61,"o":105,"t":"2026-10-22T13:55:00Z","v":9209,"vw":105.050846},{"c":105.17,"h":105.185,"l":105.07,"n":74,"o":105.09,"t":"2026-10-22T14:00:00Z","v":6608,"vw":105.128457},{"c":105.06,"h":105.19,"l":105.01,"n":105,"o":105.19,"t":"2026-10-22T14:05:00Z","v":12932,"vw":105.123995},{"c":105.02,"h":105.09,"l":104.97,"n":75,"o":105.005,"t":"2026-10-22T14:10:00Z","v":6483,"vw":105.033505},{"c":105.02,"h":105.07,"l":104.95,"n":67,"o":105.02,"t":"2026-10-22T14:15:00Z","v":6366,"vw":105.006762},{"c":104.85,"h":105,"l":104.835,"n":82,"o":105,"t":"2026-10-22T14:20:00Z","v":7468,"vw":104.902325},{"c":104.735,"h":104.85,"l":104.735,"n":34,"o":104.85,"t":"2026-10-22T14:25:00Z","v":4916,"vw":104.793438},{"c":104.55,"h":104.72,"l":104.54,"n":64,"o":104.72,"t":"2026-10-22T14:30:00Z","v":4493,"vw":104.635625},{"c":104.38,"h":104.5,"l":104.33,"n":67,"o":104.5,"t":"2026-10-22T14:35:00Z","v":6425,"vw":104.400446},{"c":104.55,"h":104.55,"l":104.38,"n":60,"o":104.38,"t":"2026-10-22T14:40:00Z","v":155673,"vw":104.466688},{"c":104.54,"h":104.64,"l":104.49,"n":52,"o":104.57,"t":"2026-10-22T14:45:00Z","v":5366,"vw":104.558064},{"c":104.495,"h":104.55,"l":104.495,"n":38,"o":104.55,"t":"2026-10-22T14:50:00Z","v":6608,"vw":104.525559},{"c":104.505,"h":104.52,"l":104.4,"n":32,"o":104.52,"t":"2026-10-22T14:55:00Z","v":5764,"vw":104.465617},{"c":104.5,"h":104.55,"l":104.42,"n":64,"o":104.51,"t":"2026-10-22T15:00:00Z","v":8702,"vw":104.465474},{"c":104.575,"h":104.58,"l":104.515,"n":64,"o":104.52,"t":"2026-10-22T15:05:00Z","v":6833,"vw":104.551319},{"c":104.405,"h":104.5825,"l":104.405,"n":51,"o":104.565,"t":"2026-10-22T15:10:00Z","v":5701,"vw":104.492372},{"c":104.66,"h":104.71,"l":104.43,"n":53,"o":104.43,"t":"2026-10-22T15:15:00Z","v":5478,"vw":104.58191},{"c":104.7,"h":104.73,"l":104.63,"n":50,"o":104.66,"t":"2026-10-22T15:20:00Z","v":5321,"vw":104.691022},{"c":104.59,"h":104.68,"l":104.555,"n":60,"o":104.64,"t":"2026-10-22T15:25:00Z","v":7325,"vw":104.608891},{"c":104.63,"h":104.63,"l":104.5305,"n":48,"o":104.61,"t":"2026-10-22T15:30:00Z","v":5627,"vw":104.59561},{"c":104.7,"h":104.7,"l":104.6,"n":18,"o":104.6,"t":"2026-10-22T15:35:00Z","v":1358,"vw":104.679345},{"c":104.69,"h":104.69,"l":104.6,"n":12,"o":104.6,"t":"2026-10-22T15:40:00Z","v":1796,"vw":104.61307},{"c":104.6925,"h":104.7296,"l":104.6465,"n":26,"o":104.71,"t":"2026-10-22T15:45:00Z","v":7099,"vw":104.711183},{"c":104.84,"h":104.84,"l":104.785,"n":6,"o":104.785,"t":"2026-10-22T15:50:00Z","v":1204,"vw":104.823356},{"c":104.775,"h":104.84,"l":104.77,"n":14,"o":104.82,"t":"2026-10-22T15:55:00Z","v":752,"vw":104.798333},{"c":104.82,"h":104.82,"l":104.805,"n":3,"o":104.805,"t":"2026-10-22T16:00:00Z","v":7603,"vw":104.819802},{"c":104.82,"h":104.82,"l":104.78,"n":26,"o":104.78,"t":"2026-10-22T16:05:00Z","v":3169,"vw":104.802345},{"c":104.78,"h":104.835,"l":104.78,"n":23,"o":104.835,"t":"2026-10-22T16:10:00Z","v":1786,"vw":104.813968},{"c":104.97,"h":104.97,"l":104.81,"n":22,"o":104.81,"t":"2026-10-22T16:15:00Z","v":2691,"vw":104.916388},{"c":104.985,"h":104.995,"l":104.97,"n":8,"o":104.97,"t":"2026-10-22T16:20:00Z","v":317,"vw":104.983333},{"c":104.955,"h":104.99,"l":104.95,"n":13,"o":104.95,"t":"2026-10-22T16:25:00Z","v":1706,"vw":104.970364},{"c":104.9,"h":104.945,"l":104.9,"n":8,"o":104.945,"t":"2026-10-22T16:30:00Z","v":437,"vw":104.92625},{"c":104.82,"h":104.895,"l":104.81,"n":9,"o":104.85,"t":"2026-10-22T16:35:00Z","v":880,"vw":104.849618},{"c":104.77,"h":104.7925,"l":104.765,"n":17,"o":104.78,"t":"2026-10-22T16:40:00Z","v":1507,"vw":104.773537},{"c":104.78,"h":104.78,"l":104.7,"n":28,"o":104.71,"t":"2026-10-22T16:45:00Z","v":2142,"vw":104.734493},{"c":104.9,"h":104.9,"l":104.7501,"n":24,"o":104.82,"t":"2026-10-22T16:50:00Z","v":44779,"vw":104.776552},{"c":104.99,"h":104.99,"l":104.89,"n":20,"o":104.89,"t":"2026-10-22T16:55:00Z","v":2078,"vw":104.954983},{"c":104.93,"h":104.95,"l":104.93,"n":7,"o":104.95,"t":"2026-10-22T17:00:00Z","v":370,"vw":104.936667},{"c":104.85,"h":104.94,"l":104.84,"n":23,"o":104.94,"t":"2026-10-22T17:05:00Z","v":1990,"vw":104.894163},{"c":104.88,"h":104.88,"l":104.855,"n":4,"o":104.855,"t":"2026-10-22T17:10:00Z","v":411,"vw":104.861443},{"c":104.86,"h":104.92,"l":104.85,"n":22,"o":104.85,"t":"2026-10-22T17:15:00Z","v":2800,"vw":104.893455},{"c":104.905,"h":104.96,"l":104.8617,"n":27,"o":104.8617,"t":"2026-10-22T17:20:00Z","v":65708,"vw":104.86744},{"c":104.965,"h":104.965,"l":104.93,"n":13,"o":104.93,"t":"2026-10-22T17:25:00Z","v":1910,"vw":104.941389},{"c":105.02,"h":105.02,"l":104.995,"n":11,"o":104.995,"t":"2026-10-22T17:30:00Z","v":1376,"vw":105.014583},{"c":105.09,"h":105.09,"l":105.07,"n":17,"o":105.085,"t":"2026-10-22T17:35:00Z","v":1664,"vw":105.083139},{"c":105.11,"h":105.11,"l":105.08,"n":10,"o":105.08,"t":"2026-10-22T17:40:00Z","v":474,"vw":105.089494},{"c":105.095,"h":105.14,"l":105.095,"n":9,"o":105.11,"t":"2026-10-22T17:45:00Z","v":594,"vw":105.118467},{"c":105.135,"h":105.135,"l":105.12,"n":9,"o":105.12,"t":"2026-10-22T17:50:00Z","v":2441,"vw":105.123098},{"c":105.18,"h":105.185,"l":105.1135,"n":16,"o":105.15,"t":"2026-10-22T17:55:00Z","v":1589,"vw":105.167108},{"c":104.96,"h":105.12,"l":104.96,"n":5,"o":105.1,"t":"2026-10-22T18:00:00Z","v":408,"vw":105.045},{"c":105.03,"h":105.08,"l":104.975,"n":14,"o":104.975,"t":"2026-10-22T18:05:00Z","v":1777,"vw":105.001003},{"c":105.07,"h":105.09,"l":104.98,"n":30,"o":105.03,"t":"2026-10-22T18:10:00Z","v":2776,"vw":105.074898},{"c":105.11,"h":105.11,"l":105.055,"n":15,"o":105.06,"t":"2026-10-22T18:15:00Z","v":1442,"vw":105.076608},{"c":105.125,"h":105.17,"l":105.12,"n":31,"o":105.12,"t":"2026-10-22T18:20:00Z","v":3052,"vw":105.146719},{"c":105.06,"h":105.135,"l":105.055,"n":49,"o":105.09,"t":"2026-10-22T18:25:00Z","v":7515,"vw":105.103088},{"c":105.015,"h":105.07,"l":104.98,"n":40,"o":105.07,"t":"2026-10-22T18:30:00Z","v":4876,"vw":105.035285},{"c":105.03,"h":105.04,"l":104.97,"n":38,"o":105.005,"t":"2026-10-22T18:35:00Z","v":3727,"vw":105.016422},{"c":104.935,"h":105,"l":104.935,"n":57,"o":104.99,"t":"2026-10-22T18:40:00Z","v":6592,"vw":104.971974},{"c":104.995,"h":105.01,"l":104.98,"n":13,"o":104.98,"t":"2026-10-22T18:45:00Z","v":1378,"vw":104.985769},{"c":104.975,"h":105.03,"l":104.975,"n":72,"o":105.005,"t":"2026-10-22T18:50:00Z","v":8109,"vw":105.010639},{"c":104.985,"h":105.05,"l":104.98,"n":65,"o":104.99,"t":"2026-10-22T18:55:00Z","v":9946,"vw":105.023141},{"c":104.93,"h":104.93,"l":104.875,"n":45,"o":104.875,"t":"2026-10-22T19:00:00Z","v":4252,"vw":104.898031},{"c":105.09,"h":105.09,"l":104.955,"n":65,"o":104.955,"t":"2026-10-22T19:05:00Z","v":5331,"vw":105.037155},{"c":105.09,"h":105.12,"l":105.09,"n":38,"o":105.09,"t":"2026-10-22T19:10:00Z","v":3508,"vw":105.103891},{"c":105.11,"h":105.11,"l":105.04,"n":50,"o":105.04,"t":"2026-10-22T19:15:00Z","v":4084,"vw":105.072425},{"c":105.11,"h":105.17,"l":105.1,"n":35,"o":105.135,"t":"2026-10-22T19:20:00Z","v":3011,"vw":105.126601},{"c":105.12,"h":105.13,"l":105.085,"n":49,"o":105.12,"t":"2026-10-22T19:25:00Z","v":3893,"vw":105.113426},{"c":105.165,"h":105.18,"l":105.09,"n":74,"o":105.145,"t":"2026-10-22T19:30:00Z","v":7092,"vw":105.14299},{"c":105.12,"h":105.13,"l":105.07,"n":59,"o":105.13,"t":"2026-10-22T19:35:00Z","v":5729,"vw":105.107308},{"c":105.11,"h":105.14,"l":105.07,"n":96,"o":105.09,"t":"2026-10-22T19:40:00Z","v":13841,"vw":105.108074},{"c":105.18,"h":105.22,"l":105.14,"n":117,"o":105.15,"t":"2026-10-22T19:45:00Z","v":8683,"vw":105.180468},{"c":105.17,"h":105.23,"l":105.06,"n":182,"o":105.23,"t":"2026-10-22T19:50:00Z","v":19449,"vw":105.133654},{"c":105.06,"h":105.2,"l":105.04,"n":380,"o":105.17,"t":"2026-10-22T19:55:00Z","v":44523,"vw":105.09608},{"c":105.04,"h":105.04,"l":105.04,"n":5,"o":105.04,"t":"2026-10-22T20:00:00Z","v":16319,"vw":105.04}],"history":[{"c":72.77,"h":73.39,"l":72.64,"n":1169,"o":73.01,"t":"2024-10-21T04:00:00Z","v":133467,"vw":72.775286},{"c":72.81,"h":72.845,"l":72.31,"n":1814,"o":72.69,"t":"2024-10-22T04:00:00Z","v":160414,"vw":72.676224},{"c":72.36,"h":72.68,"l":71.94,"n":4279,"o":72.38,"t":"2024-10-23T04:00:00Z","v":301786,"vw":72.347113},{"c":72.16,"h":72.64,"l":71.59,"n":1942,"o":72.64,"t":"2024-10-24T04:00:00Z","v":211394,"vw":72.074442},{"c":71.73,"h":72.3,"l":71.6836,"n":1107,"o":72.3,"t":"2024-10-25T04:00:00Z","v":140225,"vw":71.927501},{"c":72.17,"h":72.2,"l":71.54,"n":1244,"o":71.54,"t":"2024-10-28T04:00:00Z","v":441489,"vw":72.099356},{"c":71.945,"h":72.2235,"l":71.655,"n":1235,"o":72.02,"t":"2024-10-29T04:00:00Z","v":132303,"vw":71.866778},{"c":71.89,"h":72.04,"l":71.54,"n":1524,"o":71.76,"t":"2024-10-30T04:00:00Z","v":119881,"vw":71.844242},{"c":70.8,"h":71.63,"l":70.57,"n":1588,"o":71.63,"t":"2024-10-31T04:00:00Z","v":170133,"vw":70.874991},{"c":70.97,"h":71.41,"l":70.83,"n":1572,"o":71.22,"t":"2024-11-01T04:00:00Z","v":260400,"vw":71.075449},{"c":71.32,"h":71.675,"l":71.03,"n":2717,"o":71.47,"t":"2024-11-04T05:00:00Z","v":156295,"vw":71.322022},{"c":72.11,"h":72.15,"l":71.42,"n":1380,"o":71.59,"t":"2024-11-05T05:00:00Z","v":137432,"vw":71.924367},{"c":72.44,"h":72.52,"l":71.4413,"n":1652,"o":71.81,"t":"2024-11-06T05:00:00Z","v":131220,"vw":72.159719},{"c":73.5,"h":73.66,"l":72.88,"n":1693,"o":72.88,"t":"2024-11-07T05:00:00Z","v":188810,"vw":73.359394},{"c":72.94,"h":73.07,"l":72.65,"n":1084,"o":73,"t":"2024-11-08T05:00:00Z","v":130072,"vw":72.838971},{"c":73.15,"h":73.52,"l":73.095,"n":1373,"o":73.14,"t":"2024-11-11T05:00:00Z","v":170755,"vw":73.269015},{"c":73.58,"h":73.8888,"l":73.28,"n":1782,"o":73.48,"t":"2024-11-12T05:00:00Z","v":205270,"vw":73.592679},{"c":73.56,"h":73.61,"l":73.21,"n":1066,"o":73.36,"t":"2024-11-13T05:00:00Z","v":133735,"vw":73.497464},{"c":73.42,"h":73.99,"l":73.36,"n":1847,"o":73.99,"t":"2024-11-14T05:00:00Z","v":241887,"vw":73.585372},{"c":72.795,"h":73.2,"l":72.56,"n":2098,"o":73.2,"t":"2024-11-15T05:00:00Z","v":270944,"vw":72.814042},{"c":73.33,"h":73.5,"l":72.99,"n":1469,"o":73,"t":"2024-11-18T05:00:00Z","v":150691,"vw":73.31993},{"c":73.7,"h":73.71,"l":72.89,"n":1410,"o":72.93,"t":"2024-11-19T05:00:00Z","v":195568,"vw":73.474297},{"c":73.7,"h":73.7,"l":73.22,"n":1138,"o":73.6,"t":"2024-11-20T05:00:00Z","v":124977,"vw":73.459381},{"c":74.83,"h":74.89,"l":73.74,"n":2363,"o":74.06,"t":"2024-11-21T05:00:00Z","v":173937,"vw":74.609746},{"c":75,"h":75.075,"l":74.8,"n":941,"o":75.04,"t":"2024-11-22T05:00:00Z","v":348554,"vw":74.937107},{"c":74.87,"h":75.32,"l":74.7302,"n":1516,"o":75.23,"t":"2024-11-25T05:00:00Z","v":305298,"vw":75.062183},{"c":74.47,"h":74.5,"l":73.77,"n":4158,"o":73.89,"t":"2024-11-26T05:00:00Z","v":413436,"vw":74.281528},{"c":74.92,"h":75.02,"l":74.54,"n":926,"o":74.54,"t":"2024-11-27T05:00:00Z","v":119781,"vw":74.838803},{"c":75.45,"h":75.49,"l":75.01,"n":864,"o":75.11,"t":"2024-11-29T05:00:00Z","v":95495,"vw":75.351414},{"c":75.18,"h":75.5,"l":74.685,"n":1869,"o":75.5,"t":"2024-12-02T05:00:00Z","v":272056,"vw":74.987671},{"c":75.07,"h":75.52,"l":74.93,"n":2516,"o":75.31,"t":"2024-12-03T05:00:00Z","v":402295,"vw":75.130647},{"c":75.13,"h":75.48,"l":74.9041,"n":1479,"o":75.3,"t":"2024-12-04T05:00:00Z","v":218742,"vw":75.098545},{"c":75.48,"h":75.62,"l":75.14,"n":1492,"o":75.2,"t":"2024-12-05T05:00:00Z","v":184293,"vw":75.440644},{"c":74.91,"h":75.42,"l":74.78,"n":1674,"o":75.42,"t":"2024-12-06T05:00:00Z","v":181522,"vw":75.000498},{"c":74.5,"h":75.405,"l":74.48,"n":994,"o":75.38,"t":"2024-12-09T05:00:00Z","v":112309,"vw":74.873269},{"c":74.2,"h":74.55,"l":74.1894,"n":1403,"o":74.55,"t":"2024-12-10T05:00:00Z","v":226581,"vw":74.296419},{"c":74.74,"h":74.87,"l":74.38,"n":3122,"o":74.38,"t":"2024-12-11T05:00:00Z","v":425699,"vw":74.714535},{"c":73.71,"h":74.455,"l":73.68,"n":1175,"o":74.36,"t":"2024-12-12T05:00:00Z","v":140585,"vw":73.95932},{"c":73.32,"h":73.71,"l":73.18,"n":1548,"o":73.7,"t":"2024-12-13T05:00:00Z","v":272916,"vw":73.355844},{"c":72.9,"h":73.3,"l":72.76,"n":1385,"o":73.23,"t":"2024-12-16T05:00:00Z","v":162338,"vw":72.982175},{"c":72.55,"h":72.6,"l":72.39,"n":1963,"o":72.59,"t":"2024-12-17T05:00:00Z","v":178277,"vw":72.535666},{"c":70.34,"h":72.53,"l":70.18,"n":2434,"o":72.49,"t":"2024-12-18T05:00:00Z","v":383675,"vw":71.521853},{"c":70.12,"h":70.97,"l":70.08,"n":3965,"o":70.82,"t":"2024-12-19T05:00:00Z","v":351873,"vw":70.36386},{"c":70.68,"h":71.2,"l":69.56,"n":3301,"o":69.66,"t":"2024-12-20T05:00:00Z","v":364533,"vw":70.830744},{"c":71.25,"h":71.25,"l":70.25,"n":1558,"o":70.5,"t":"2024-12-23T05:00:00Z","v":235727,"vw":70.902536},{"c":70.75,"h":70.87,"l":70.375,"n":768,"o":70.82,"t":"2024-12-24T05:00:00Z","v":86529,"vw":70.688315},{"c":70.85,"h":70.97,"l":70.6,"n":2292,"o":70.6,"t":"2024-12-26T05:00:00Z","v":212949,"vw":70.833668},{"c":70.53,"h":70.89,"l":70.155,"n":1678,"o":70.5,"t":"2024-12-27T05:00:00Z","v":173970,"vw":70.492228},{"c":70.33,"h":70.562,"l":69.71,"n":1294,"o":70.24,"t":"2024-12-30T05:00:00Z","v":182778,"vw":70.249812},{"c":70.59,"h":70.65,"l":70.25,"n":1366,"o":70.29,"t":"2024-12-31T05:00:00Z","v":192845,"vw":70.529998},{"c":70.78,"h":71.065,"l":70.425,"n":1766,"o":70.79,"t":"2025-01-02T05:00:00Z","v":229302,"vw":70.742416},{"c":71.1,"h":71.22,"l":70.75,"n":2210,"o":71.06,"t":"2025-01-03T05:00:00Z","v":148546,"vw":71.026065},{"c":71.49,"h":72.0159,"l":71.32,"n":1832,"o":71.89,"t":"2025-01-06T05:00:00Z","v":187505,"vw":71.603248},{"c":71.11,"h":72.08,"l":70.95,"n":1384,"o":71.81,"t":"2025-01-07T05:00:00Z","v":183880,"vw":71.452731},{"c":71.35,"h":71.44,"l":70.77,"n":3488,"o":70.87,"t":"2025-01-08T05:00:00Z","v":710165,"vw":71.168973},{"c":70.31,"h":71.07,"l":70.0604,"n":1705,"o":71.03,"t":"2025-01-10T05:00:00Z","v":255903,"vw":70.425427},{"c":69.94,"h":70.14,"l":69.69,"n":2914,"o":69.69,"t":"2025-01-13T05:00:00Z","v":274296,"vw":69.980248},{"c":70.23,"h":70.34,"l":69.79,"n":1271,"o":70,"t":"2025-01-14T05:00:00Z","v":151992,"vw":70.121952},{"c":71.02,"h":71.23,"l":70.71,"n":1558,"o":71.11,"t":"2025-01-15T05:00:00Z","v":395433,"vw":70.956394},{"c":70.81,"h":71.05,"l":70.63,"n":1979,"o":70.83,"t":"2025-01-16T05:00:00Z","v":253857,"vw":70.813831},{"c":71.11,"h":71.45,"l":70.89,"n":1130,"o":70.89,"t":"2025-01-17T05:00:00Z","v":149139,"vw":71.198803},{"c":72.4,"h":72.41,"l":71.45,"n":1686,"o":71.49,"t":"2025-01-21T05:00:00Z","v":158999,"vw":72.232393},{"c":72.15,"h":72.4497,"l":72.12,"n":2271,"o":72.32,"t":"2025-01-22T05:00:00Z","v":190569,"vw":72.242815},{"c":72.66,"h":72.72,"l":72.19,"n":1737,"o":72.23,"t":"2025-01-23T05:00:00Z","v":250015,"vw":72.561104},{"c":72.83,"h":72.96,"l":72.7,"n":1168,"o":72.8,"t":"2025-01-24T05:00:00Z","v":144893,"vw":72.827094},{"c":72.51,"h":72.55,"l":72.05,"n":1483,"o":72.05,"t":"2025-01-27T05:00:00Z","v":490868,"vw":72.239978},{"c":72.75,"h":72.78,"l":72.435,"n":966,"o":72.58,"t":"2025-01-28T05:00:00Z","v":126982,"vw":72.664395},{"c":72.77,"h":72.96,"l":72.42,"n":1698,"o":72.57,"t":"2025-01-29T05:00:00Z","v":218000,"vw":72.744469},{"c":73.37,"h":73.97,"l":72.875,"n":1823,"o":73.33,"t":"2025-01-30T05:00:00Z","v":274610,"vw":73.511914},{"c":72.3,"h":73.83,"l":72.24,"n":2202,"o":73.26,"t":"2025-01-31T05:00:00Z","v":303986,"vw":73.066523},{"c":71.36,"h":71.6774,"l":69.52,"n":3935,"o":70.68,"t":"2025-02-03T05:00:00Z","v":361601,"vw":71.048163},{"c":72.63,"h":72.9695,"l":72.04,"n":4086,"o":72.04,"t":"2025-02-04T05:00:00Z","v":253464,"vw":72.695182},{"c":73.35,"h":73.42,"l":72.67,"n":3547,"o":72.88,"t":"2025-02-05T05:00:00Z","v":864648,"vw":73.13569},{"c":73.43,"h":73.57,"l":72.95,"n":2106,"o":73.4,"t":"2025-02-06T05:00:00Z","v":523964,"vw":73.364567},{"c":73.31,"h":73.62,"l":73.05,"n":2354,"o":73.41,"t":"2025-02-07T05:00:00Z","v":235295,"vw":73.310152},{"c":73.81,"h":74.03,"l":73.57,"n":2484,"o":73.83,"t":"2025-02-10T05:00:00Z","v":437228,"vw":73.830687},{"c":73.92,"h":74.04,"l":73.26,"n":1779,"o":73.51,"t":"2025-02-11T05:00:00Z","v":404449,"vw":73.665233},{"c":73.68,"h":73.965,"l":73.3,"n":1063,"o":73.34,"t":"2025-02-12T05:00:00Z","v":346930,"vw":73.602502},{"c":74.69,"h":74.69,"l":73.72,"n":1583,"o":73.76,"t":"2025-02-13T05:00:00Z","v":446674,"vw":74.573489},{"c":74.08,"h":74.755,"l":74.06,"n":1359,"o":74.74,"t":"2025-02-14T05:00:00Z","v":209254,"vw":74.208022},{"c":74.51,"h":74.57,"l":73.75,"n":1652,"o":74,"t":"2025-02-18T05:00:00Z","v":161494,"vw":74.332569},{"c":74.22,"h":74.24,"l":73.8,"n":1161,"o":73.97,"t":"2025-02-19T05:00:00Z","v":130232,"vw":74.041838},{"c":74.09,"h":74.39,"l":73.83,"n":1501,"o":74.15,"t":"2025-02-20T05:00:00Z","v":124190,"vw":74.09432},{"c":72.84,"h":74.12,"l":72.765,"n":2095,"o":74.11,"t":"2025-02-21T05:00:00Z","v":183545,"vw":73.180865},{"c":72.61,"h":73.2,"l":72.5137,"n":3490,"o":73.08,"t":"2025-02-24T05:00:00Z","v":2434049,"vw":72.814183},{"c":72.62,"h":72.99,"l":71.88,"n":9037,"o":72.91,"t":"2025-02-25T05:00:00Z","v":2311142,"vw":72.567765},{"c":72.81,"h":73.1,"l":72.45,"n":2418,"o":72.57,"t":"2025-02-26T05:00:00Z","v":275383,"vw":72.751529},{"c":71.81,"h":72.66,"l":71.775,"n":1322,"o":72.63,"t":"2025-02-27T05:00:00Z","v":204706,"vw":72.136833},{"c":72.65,"h":72.65,"l":71.47,"n":1559,"o":71.47,"t":"2025-02-28T05:00:00Z","v":185131,"vw":71.94715},{"c":71.29,"h":73.33,"l":70.86,"n":1879,"o":73.12,"t":"2025-03-03T05:00:00Z","v":276879,"vw":72.003364},{"c":70.15,"h":70.93,"l":69.41,"n":3411,"o":70.64,"t":"2025-03-04T05:00:00Z","v":296424,"vw":70.122373},{"c":71.62,"h":71.69,"l":70.44,"n":3136,"o":70.53,"t":"2025-03-05T05:00:00Z","v":497822,"vw":71.127595},{"c":71,"h":71.97,"l":70.67,"n":2072,"o":70.85,"t":"2025-03-06T05:00:00Z","v":218120,"vw":71.22856},{"c":71.26,"h":71.46,"l":70.08,"n":5147,"o":70.56,"t":"2025-03-07T05:00:00Z","v":579509,"vw":70.90316},{"c":69.91,"h":70.455,"l":69.37,"n":1899,"o":70.23,"t":"2025-03-10T04:00:00Z","v":230367,"vw":70.000491},{"c":69.52,"h":70.225,"l":68.803,"n":1892,"o":70.02,"t":"2025-03-11T04:00:00Z","v":463170,"vw":69.509263},{"c":70.09,"h":70.48,"l":69.42,"n":1866,"o":69.89,"t":"2025-03-12T04:00:00Z","v":398602,"vw":69.921762},{"c":69.15,"h":70.08,"l":68.93,"n":1764,"o":70.01,"t":"2025-03-13T04:00:00Z","v":199414,"vw":69.498603},{"c":70.61,"h":70.63,"l":69.55,"n":1294,"o":69.75,"t":"2025-03-14T04:00:00Z","v":155198,"vw":70.322336},{"c":71.62,"h":71.69,"l":70.71,"n":1320,"o":70.72,"t":"2025-03-17T04:00:00Z","v":172907,"vw":71.447152},{"c":71.3,"h":71.61,"l":70.7937,"n":1518,"o":71.54,"t":"2025-03-18T04:00:00Z","v":167109,"vw":71.114415},{"c":72.15,"h":72.36,"l":71.44,"n":2262,"o":71.44,"t":"2025-03-19T04:00:00Z","v":390444,"vw":71.992459},{"c":72.26,"h":72.41,"l":71.41,"n":1367,"o":71.65,"t":"2025-03-20T04:00:00Z","v":147269,"vw":72.149918},{"c":71.92,"h":71.96,"l":71.2488,"n":2028,"o":71.49,"t":"2025-03-21T04:00:00Z","v":188739,"vw":71.704746},{"c":73.03,"h":73.28,"l":72.18,"n":1573,"o":72.18,"t":"2025-03-24T04:00:00Z","v":160265,"vw":73.022682},{"c":73.16,"h":73.51,"l":72.99,"n":1385,"o":73.11,"t":"2025-03-25T04:00:00Z","v":130547,"vw":73.191107},{"c":72.59,"h":73.505,"l":72.34,"n":2173,"o":73.2,"t":"2025-03-26T04:00:00Z","v":243798,"vw":72.691555},{"c":72.41,"h":72.56,"l":71.98,"n":1002,"o":72.38,"t":"2025-03-27T04:00:00Z","v":141329,"vw":72.332219},{"c":71.22,"h":72.23,"l":71.18,"n":1985,"o":72.2,"t":"2025-03-28T04:00:00Z","v":148648,"vw":71.523142},{"c":71.56,"h":71.785,"l":70.335,"n":4085,"o":70.45,"t":"2025-03-31T04:00:00Z","v":604061,"vw":71.229878},{"c":72.3,"h":72.34,"l":70.93,"n":2707,"o":71.53,"t":"2025-04-01T04:00:00Z","v":202737,"vw":71.896875},{"c":73.03,"h":73.08,"l":71.34,"n":1968,"o":71.46,"t":"2025-04-02T04:00:00Z","v":411036,"vw":72.622813},{"c":71.43,"h":72.775,"l":71.335,"n":3774,"o":71.87,"t":"2025-04-03T04:00:00Z","v":317246,"vw":71.819886},{"c":67.47,"h":69.14,"l":66.96,"n":4994,"o":68.86,"t":"2025-04-04T04:00:00Z","v":576991,"vw":67.842101},{"c":66.41,"h":68.55,"l":64.6511,"n":5588,"o":65.06,"t":"2025-04-07T04:00:00Z","v":930549,"vw":66.32636},{"c":65.42,"h":68.45,"l":64.8337,"n":3796,"o":68.31,"t":"2025-04-08T04:00:00Z","v":617247,"vw":66.32583},{"c":69.5,"h":69.81,"l":64.77,"n":2986,"o":65.17,"t":"2025-04-09T04:00:00Z","v":333423,"vw":67.314539},{"c":68.08,"h":68.67,"l":66.93,"n":2844,"o":68.27,"t":"2025-04-10T04:00:00Z","v":392270,"vw":67.935013},{"c":70.14,"h":70.4,"l":68.58,"n":6660,"o":68.72,"t":"2025-04-11T04:00:00Z","v":868773,"vw":69.626638},{"c":71.04,"h":71.37,"l":70.39,"n":3166,"o":70.72,"t":"2025-04-14T04:00:00Z","v":406730,"vw":70.957702},{"c":71.14,"h":71.66,"l":70.94,"n":2009,"o":70.95,"t":"2025-04-15T04:00:00Z","v":217015,"vw":71.215997},{"c":71.61,"h":72.02,"l":71.03,"n":2111,"o":71.26,"t":"2025-04-16T04:00:00Z","v":561423,"vw":71.631105},{"c":72.05,"h":72.465,"l":71.55,"n":2208,"o":71.73,"t":"2025-04-17T04:00:00Z","v":230824,"vw":72.088372},{"c":71.59,"h":72.275,"l":71,"n":1659,"o":72.12,"t":"2025-04-21T04:00:00Z","v":120954,"vw":71.585459},{"c":72.65,"h":72.99,"l":72.21,"n":1898,"o":72.24,"t":"2025-04-22T04:00:00Z","v":158159,"vw":72.632826},{"c":72.85,"h":73.76,"l":72.73,"n":2070,"o":73.35,"t":"2025-04-23T04:00:00Z","v":287951,"vw":73.052763},{"c":73.8,"h":73.83,"l":72.92,"n":1916,"o":73.22,"t":"2025-04-24T04:00:00Z","v":166731,"vw":73.520281},{"c":73.79,"h":73.85,"l":72.83,"n":1490,"o":72.83,"t":"2025-04-25T04:00:00Z","v":191995,"vw":73.639773},{"c":74.32,"h":74.3859,"l":73.84,"n":966,"o":73.84,"t":"2025-04-28T04:00:00Z","v":87324,"vw":74.156534},{"c":74.51,"h":74.58,"l":73.9734,"n":1402,"o":74.2,"t":"2025-04-29T04:00:00Z","v":152305,"vw":74.31842},{"c":74.51,"h":74.68,"l":73.375,"n":3517,"o":73.97,"t":"2025-04-30T04:00:00Z","v":966318,"vw":73.967548},{"c":74.28,"h":74.85,"l":74.24,"n":943,"o":74.45,"t":"2025-05-01T04:00:00Z","v":277804,"vw":74.653075},{"c":75.17,"h":75.3,"l":74.76,"n":3156,"o":75.01,"t":"2025-05-02T04:00:00Z","v":241809,"vw":75.061607},{"c":74.92,"h":75.27,"l":74.767,"n":928,"o":74.94,"t":"2025-05-05T04:00:00Z","v":104258,"vw":75.027852},{"c":75.04,"h":75.21,"l":74.73,"n":1398,"o":74.9,"t":"2025-05-06T04:00:00Z","v":240048,"vw":74.964545},{"c":75.24,"h":75.57,"l":74.94,"n":4287,"o":75.05,"t":"2025-05-07T04:00:00Z","v":576634,"vw":75.293621},{"c":75.06,"h":75.43,"l":74.895,"n":2064,"o":75.23,"t":"2025-05-08T04:00:00Z","v":316756,"vw":75.142009},{"c":75.15,"h":75.525,"l":74.81,"n":1000,"o":75.38,"t":"2025-05-09T04:00:00Z","v":193493,"vw":75.118781},{"c":75.41,"h":76.03,"l":75.16,"n":3200,"o":75.95,"t":"2025-05-12T04:00:00Z","v":328440,"vw":75.401015},{"c":75.91,"h":76.05,"l":75.47,"n":2466,"o":75.5,"t":"2025-05-13T04:00:00Z","v":226694,"vw":75.888171},{"c":76.07,"h":76.08,"l":75.57,"n":7877,"o":75.89,"t":"2025-05-14T04:00:00Z","v":813029,"vw":75.793752},{"c":76.75,"h":76.82,"l":75.94,"n":7322,"o":76.07,"t":"2025-05-15T04:00:00Z","v":854038,"vw":76.358872},{"c":76.84,"h":76.91,"l":76.54,"n":1969,"o":76.68,"t":"2025-05-16T04:00:00Z","v":139695,"vw":76.745176},{"c":77.09,"h":77.27,"l":76.51,"n":2743,"o":76.51,"t":"2025-05-19T04:00:00Z","v":320800,"vw":76.976784},{"c":77.39,"h":77.54,"l":77.12,"n":1655,"o":77.22,"t":"2025-05-20T04:00:00Z","v":162740,"vw":77.334875},{"c":77,"h":77.54,"l":76.92,"n":1887,"o":77.3,"t":"2025-05-21T04:00:00Z","v":319095,"vw":77.234275},{"c":77.1,"h":77.3175,"l":76.63,"n":1125,"o":76.63,"t":"2025-05-22T04:00:00Z","v":136807,"vw":77.06038},{"c":77.85,"h":78.03,"l":76.83,"n":1747,"o":76.83,"t":"2025-05-23T04:00:00Z","v":185306,"vw":77.684419},{"c":78.4,"h":78.775,"l":78.2,"n":1978,"o":78.26,"t":"2025-05-27T04:00:00Z","v":242174,"vw":78.559639},{"c":78.35,"h":78.5928,"l":78.21,"n":1518,"o":78.23,"t":"2025-05-28T04:00:00Z","v":129197,"vw":78.466267},{"c":78.36,"h":79.08,"l":78.055,"n":3393,"o":79.08,"t":"2025-05-29T04:00:00Z","v":412570,"vw":78.353743},{"c":78.75,"h":78.79,"l":78.11,"n":1255,"o":78.31,"t":"2025-05-30T04:00:00Z","v":138465,"vw":78.475762},{"c":79.44,"h":79.51,"l":78.6814,"n":1076,"o":78.98,"t":"2025-06-02T04:00:00Z","v":128419,"vw":79.136866},{"c":79.3,"h":79.4695,"l":78.9451,"n":1107,"o":79.06,"t":"2025-06-03T04:00:00Z","v":126477,"vw":79.253167},{"c":79.17,"h":79.541,"l":79.0902,"n":1632,"o":79.4,"t":"2025-06-04T04:00:00Z","v":148784,"vw":79.310386},{"c":79.27,"h":79.56,"l":79.17,"n":1677,"o":79.45,"t":"2025-06-05T04:00:00Z","v":268707,"vw":79.338986},{"c":79.37,"h":79.74,"l":79.26,"n":1220,"o":79.46,"t":"2025-06-06T04:00:00Z","v":194820,"vw":79.372861},{"c":79.14,"h":79.5297,"l":78.9061,"n":1941,"o":79.48,"t":"2025-06-09T04:00:00Z","v":355163,"vw":79.180221},{"c":79.45,"h":79.54,"l":79.15,"n":1250,"o":79.44,"t":"2025-06-10T04:00:00Z","v":183866,"vw":79.381142},{"c":79.83,"h":80.02,"l":79.4,"n":1482,"o":80,"t":"2025-06-11T04:00:00Z","v":210819,"vw":79.847416},{"c":80.32,"h":80.36,"l":79.9336,"n":798,"o":79.99,"t":"2025-06-12T04:00:00Z","v":117827,"vw":80.245397},{"c":80.12,"h":80.56,"l":79.82,"n":997,"o":80.26,"t":"2025-06-13T04:00:00Z","v":179705,"vw":80.100925},{"c":80.44,"h":81.05,"l":80.215,"n":4531,"o":80.71,"t":"2025-06-16T04:00:00Z","v":616377,"vw":80.653695},{"c":79.91,"h":80.53,"l":79.75,"n":2476,"o":80.53,"t":"2025-06-17T04:00:00Z","v":323697,"vw":80.165562},{"c":79.68,"h":80.13,"l":79.63,"n":2654,"o":80.13,"t":"2025-06-18T04:00:00Z","v":286163,"vw":79.865078},{"c":79.22,"h":79.85,"l":79.2,"n":1499,"o":79.82,"t":"2025-06-20T04:00:00Z","v":182382,"vw":79.380608},{"c":79.66,"h":79.7975,"l":79,"n":2278,"o":79.07,"t":"2025-06-23T04:00:00Z","v":303798,"vw":79.552486},{"c":79.7,"h":79.92,"l":79.28,"n":2142,"o":79.46,"t":"2025-06-24T04:00:00Z","v":1186964,"vw":79.761747},{"c":79.17,"h":79.54,"l":79.0157,"n":1490,"o":79.54,"t":"2025-06-25T04:00:00Z","v":208141,"vw":79.178165},{"c":80.18,"h":80.33,"l":79.51,"n":1261,"o":79.75,"t":"2025-06-26T04:00:00Z","v":332172,"vw":80.052461},{"c":79.72,"h":80.3787,"l":79.25,"n":1934,"o":80.03,"t":"2025-06-27T04:00:00Z","v":224743,"vw":79.765502},{"c":80.7,"h":80.73,"l":79.83,"n":1782,"o":79.95,"t":"2025-06-30T04:00:00Z","v":245833,"vw":80.531295},{"c":80.73,"h":80.895,"l":80.36,"n":2923,"o":80.57,"t":"2025-07-01T04:00:00Z","v":469154,"vw":80.674936},{"c":80.85,"h":80.89,"l":80.19,"n":2666,"o":80.58,"t":"2025-07-02T04:00:00Z","v":225137,"vw":80.677032},{"c":81.47,"h":81.5,"l":80.96,"n":2783,"o":80.97,"t":"2025-07-03T04:00:00Z","v":251565,"vw":81.353339},{"c":80.75,"h":81.25,"l":80.51,"n":2707,"o":81.17,"t":"2025-07-07T04:00:00Z","v":259829,"vw":80.855727},{"c":80.33,"h":80.91,"l":80.18,"n":1205,"o":80.91,"t":"2025-07-08T04:00:00Z","v":151055,"vw":80.389736},{"c":80.5,"h":80.639,"l":80.31,"n":1290,"o":80.6,"t":"2025-07-09T04:00:00Z","v":123848,"vw":80.494971},{"c":80.99,"h":81.0801,"l":80.33,"n":1056,"o":80.57,"t":"2025-07-10T04:00:00Z","v":127405,"vw":80.843828},{"c":80.56,"h":80.76,"l":80.33,"n":3635,"o":80.65,"t":"2025-07-11T04:00:00Z","v":2773154,"vw":80.551383},{"c":81.08,"h":81.1,"l":80.36,"n":3096,"o":80.485,"t":"2025-07-14T04:00:00Z","v":696771,"vw":81.006759},{"c":80.44,"h":81.36,"l":80.32,"n":1218,"o":81.36,"t":"2025-07-15T04:00:00Z","v":468919,"vw":80.470213},{"c":81.01,"h":81.03,"l":80.11,"n":2993,"o":80.48,"t":"2025-07-16T04:00:00Z","v":346255,"vw":80.703226},{"c":81.48,"h":81.58,"l":80.54,"n":6045,"o":80.58,"t":"2025-07-17T04:00:00Z","v":1121837,"vw":81.396103},{"c":81.32,"h":81.95,"l":81.18,"n":1473,"o":81.95,"t":"2025-07-18T04:00:00Z","v":149449,"vw":81.359034},{"c":81.46,"h":81.8971,"l":81.435,"n":2056,"o":81.62,"t":"2025-07-21T04:00:00Z","v":224842,"vw":81.602446},{"c":82.12,"h":82.15,"l":81.45,"n":1959,"o":81.53,"t":"2025-07-22T04:00:00Z","v":191739,"vw":81.915148},{"c":82.33,"h":82.55,"l":82.0507,"n":1850,"o":82.34,"t":"2025-07-23T04:00:00Z","v":305901,"vw":82.275885},{"c":81.91,"h":82.33,"l":81.85,"n":2227,"o":81.9,"t":"2025-07-24T04:00:00Z","v":196725,"vw":82.043773},{"c":81.93,"h":82.02,"l":81.52,"n":1097,"o":81.53,"t":"2025-07-25T04:00:00Z","v":167549,"vw":81.810146},{"c":81.51,"h":81.8,"l":81.39,"n":2460,"o":81.79,"t":"2025-07-28T04:00:00Z","v":409094,"vw":81.550392},{"c":81.58,"h":81.73,"l":81.315,"n":1854,"o":81.6,"t":"2025-07-29T04:00:00Z","v":244521,"vw":81.477991},{"c":80.8,"h":81.635,"l":80.58,"n":2397,"o":81.42,"t":"2025-07-30T04:00:00Z","v":227364,"vw":81.152036},{"c":80.45,"h":81.21,"l":80.29,"n":3819,"o":80.715,"t":"2025-07-31T04:00:00Z","v":312201,"vw":80.784553},{"c":80,"h":80.28,"l":79.63,"n":2121,"o":80.12,"t":"2025-08-01T04:00:00Z","v":469231,"vw":79.909527},{"c":81.22,"h":81.245,"l":80.52,"n":2100,"o":80.52,"t":"2025-08-04T04:00:00Z","v":217111,"vw":80.992619},{"c":81.77,"h":81.77,"l":81.26,"n":2260,"o":81.32,"t":"2025-08-05T04:00:00Z","v":290551,"vw":81.551127},{"c":83.16,"h":83.22,"l":82.56,"n":1066,"o":82.56,"t":"2025-08-06T04:00:00Z","v":194210,"vw":83.019944},{"c":82.56,"h":83.45,"l":82.2101,"n":1662,"o":83.4,"t":"2025-08-07T04:00:00Z","v":130396,"vw":82.59113},{"c":82.45,"h":82.82,"l":82.39,"n":939,"o":82.72,"t":"2025-08-08T04:00:00Z","v":109415,"vw":82.608896},{"c":82.42,"h":82.62,"l":82.24,"n":906,"o":82.48,"t":"2025-08-11T04:00:00Z","v":101147,"vw":82.459669},{"c":82.69,"h":82.93,"l":82.5149,"n":893,"o":82.62,"t":"2025-08-12T04:00:00Z","v":97965,"vw":82.734025},{"c":83.02,"h":83.205,"l":82.7827,"n":1267,"o":83.07,"t":"2025-08-13T04:00:00Z","v":188724,"vw":82.962724},{"c":82.44,"h":82.71,"l":82.2466,"n":820,"o":82.71,"t":"2025-08-14T04:00:00Z","v":109639,"vw":82.465041},{"c":82.4,"h":82.66,"l":82.2321,"n":911,"o":82.62,"t":"2025-08-15T04:00:00Z","v":115505,"vw":82.43825},{"c":82.47,"h":82.5,"l":82.19,"n":1373,"o":82.19,"t":"2025-08-18T04:00:00Z","v":174451,"vw":82.38135},{"c":81.99,"h":82.56,"l":81.96,"n":1415,"o":82.36,"t":"2025-08-19T04:00:00Z","v":286066,"vw":82.157517},{"c":82.16,"h":82.32,"l":81.96,"n":1345,"o":82.03,"t":"2025-08-20T04:00:00Z","v":312967,"vw":82.17607},{"c":82.41,"h":82.5,"l":81.77,"n":1560,"o":81.93,"t":"2025-08-21T04:00:00Z","v":225240,"vw":82.282889},{"c":83.64,"h":83.835,"l":82.46,"n":1185,"o":82.47,"t":"2025-08-22T04:00:00Z","v":129933,"vw":83.624033},{"c":82.91,"h":83.5763,"l":82.89,"n":1254,"o":83.46,"t":"2025-08-25T04:00:00Z","v":147097,"vw":83.097551},{"c":83.54,"h":83.61,"l":82.82,"n":1210,"o":82.82,"t":"2025-08-26T04:00:00Z","v":129086,"vw":83.291902},{"c":84.22,"h":84.27,"l":83.52,"n":2408,"o":83.52,"t":"2025-08-27T04:00:00Z","v":219137,"vw":84.027468},{"c":84.38,"h":84.8147,"l":84.06,"n":1743,"o":84.59,"t":"2025-08-28T04:00:00Z","v":123261,"vw":84.312817},{"c":85.01,"h":85.1,"l":84.2,"n":2594,"o":84.2,"t":"2025-08-29T04:00:00Z","v":905006,"vw":84.93226},{"c":84.73,"h":84.75,"l":83.92,"n":4185,"o":84.1,"t":"2025-09-02T04:00:00Z","v":322674,"vw":84.474946},{"c":85.04,"h":85.12,"l":84.61,"n":2302,"o":84.61,"t":"2025-09-03T04:00:00Z","v":373456,"vw":84.92588},{"c":85.38,"h":85.47,"l":84.8006,"n":1601,"o":85.08,"t":"2025-09-04T04:00:00Z","v":110084,"vw":85.197935},{"c":85.43,"h":85.9941,"l":85.03,"n":1094,"o":85.78,"t":"2025-09-05T04:00:00Z","v":91707,"vw":85.393944},{"c":85.61,"h":85.97,"l":85.08,"n":1076,"o":85.97,"t":"2025-09-08T04:00:00Z","v":170158,"vw":85.446433},{"c":85.46,"h":85.83,"l":85.43,"n":1041,"o":85.73,"t":"2025-09-09T04:00:00Z","v":114392,"vw":85.619484},{"c":85.62,"h":86.01,"l":85.48,"n":1596,"o":85.6,"t":"2025-09-10T04:00:00Z","v":177625,"vw":85.660154},{"c":86.49,"h":86.55,"l":85.65,"n":4210,"o":85.67,"t":"2025-09-11T04:00:00Z","v":593243,"vw":86.39728},{"c":86.07,"h":86.38,"l":85.89,"n":2452,"o":86.25,"t":"2025-09-12T04:00:00Z","v":187432,"vw":86.039478},{"c":86.91,"h":86.96,"l":85.97,"n":1294,"o":86.26,"t":"2025-09-15T04:00:00Z","v":125786,"vw":86.681762},{"c":86.74,"h":86.985,"l":86.43,"n":1867,"o":86.985,"t":"2025-09-16T04:00:00Z","v":148428,"vw":86.686049},{"c":86.67,"h":87.29,"l":86.23,"n":1904,"o":86.63,"t":"2025-09-17T04:00:00Z","v":184273,"vw":86.758879},{"c":86.96,"h":87.16,"l":86.48,"n":1276,"o":86.63,"t":"2025-09-18T04:00:00Z","v":299810,"vw":86.877717},{"c":87.9,"h":88.05,"l":86.96,"n":1343,"o":86.97,"t":"2025-09-19T04:00:00Z","v":235063,"vw":87.720874},{"c":88.06,"h":88.25,"l":87.69,"n":3408,"o":87.88,"t":"2025-09-22T04:00:00Z","v":375985,"vw":88.030937},{"c":87.08,"h":87.88,"l":87.015,"n":4967,"o":87.85,"t":"2025-09-23T04:00:00Z","v":1035916,"vw":87.354564},{"c":86.64,"h":87.47,"l":86.62,"n":1370,"o":87.04,"t":"2025-09-24T04:00:00Z","v":229007,"vw":86.971419},{"c":86.23,"h":86.3741,"l":85.84,"n":1776,"o":86.135,"t":"2025-09-25T04:00:00Z","v":182086,"vw":86.212558},{"c":86.21,"h":86.61,"l":86.13,"n":1680,"o":86.38,"t":"2025-09-26T04:00:00Z","v":121852,"vw":86.281439},{"c":86.95,"h":87.03,"l":86.61,"n":4004,"o":86.61,"t":"2025-09-29T04:00:00Z","v":498201,"vw":86.879932},{"c":87.23,"h":87.2524,"l":86.54,"n":2351,"o":86.85,"t":"2025-09-30T04:00:00Z","v":163090,"vw":86.93403},{"c":87.2,"h":87.56,"l":87,"n":1677,"o":87.01,"t":"2025-10-01T04:00:00Z","v":204540,"vw":87.296842},{"c":87.23,"h":87.34,"l":86.42,"n":2261,"o":87.33,"t":"2025-10-02T04:00:00Z","v":391310,"vw":86.834006},{"c":88.4,"h":88.46,"l":87.39,"n":1484,"o":87.39,"t":"2025-10-03T04:00:00Z","v":147993,"vw":88.18853},{"c":88.46,"h":88.76,"l":88.1973,"n":1028,"o":88.69,"t":"2025-10-06T04:00:00Z","v":103506,"vw":88.583504},{"c":87.91,"h":88.62,"l":87.7997,"n":977,"o":88.38,"t":"2025-10-07T04:00:00Z","v":103574,"vw":88.010569},{"c":88.12,"h":88.34,"l":87.845,"n":1454,"o":88.21,"t":"2025-10-08T04:00:00Z","v":149877,"vw":88.018711},{"c":87.12,"h":88.31,"l":86.9104,"n":1080,"o":88.25,"t":"2025-10-09T04:00:00Z","v":262996,"vw":87.18143},{"c":86.05,"h":87.641,"l":86.01,"n":1904,"o":87.11,"t":"2025-10-10T04:00:00Z","v":135330,"vw":86.545781},{"c":87.2,"h":87.27,"l":86.5,"n":2272,"o":86.68,"t":"2025-10-13T04:00:00Z","v":234834,"vw":86.959576},{"c":87.11,"h":87.44,"l":85.78,"n":1776,"o":85.79,"t":"2025-10-14T04:00:00Z","v":165137,"vw":86.989339},{"c":87.72,"h":88.25,"l":87.17,"n":1660,"o":87.58,"t":"2025-10-15T04:00:00Z","v":215009,"vw":87.70038},{"c":86.98,"h":88.0869,"l":86.74,"n":1788,"o":88.02,"t":"2025-10-16T04:00:00Z","v":153938,"vw":87.444318},{"c":86.515,"h":86.7834,"l":86.17,"n":1121,"o":86.455,"t":"2025-10-17T04:00:00Z","v":137550,"vw":86.491833},{"c":87.26,"h":87.49,"l":86.98,"n":1099,"o":87.01,"t":"2025-10-20T04:00:00Z","v":93805,"vw":87.234172},{"c":86.14,"h":86.57,"l":86.01,"n":1217,"o":86.57,"t":"2025-10-21T04:00:00Z","v":120439,"vw":86.194297},{"c":86.64,"h":86.805,"l":85.9,"n":1380,"o":85.92,"t":"2025-10-22T04:00:00Z","v":168682,"vw":86.49027},{"c":87.2,"h":87.37,"l":86.865,"n":1282,"o":87.1,"t":"2025-10-23T04:00:00Z","v":123963,"vw":87.164973},{"c":87.58,"h":87.64,"l":87.26,"n":1349,"o":87.26,"t":"2025-10-24T04:00:00Z","v":167061,"vw":87.519613},{"c":87.53,"h":87.81,"l":86.98,"n":4556,"o":87.64,"t":"2025-10-27T04:00:00Z","v":428133,"vw":87.387916},{"c":88.27,"h":88.375,"l":87.46,"n":2613,"o":87.46,"t":"2025-10-28T04:00:00Z","v":378782,"vw":88.051441},{"c":87.18,"h":88.46,"l":86.88,"n":2298,"o":88.46,"t":"2025-10-29T04:00:00Z","v":228839,"vw":87.573203},{"c":87.01,"h":87.41,"l":86.77,"n":1291,"o":86.84,"t":"2025-10-30T04:00:00Z","v":219711,"vw":87.136916},{"c":87.11,"h":87.3,"l":86.73,"n":1862,"o":86.97,"t":"2025-10-31T04:00:00Z","v":400255,"vw":87.079285},{"c":86.98,"h":87.055,"l":86.16,"n":2372,"o":86.96,"t":"2025-11-03T05:00:00Z","v":184213,"vw":86.754003},{"c":85.48,"h":86.18,"l":85.37,"n":1481,"o":85.72,"t":"2025-11-04T05:00:00Z","v":147093,"vw":85.665708},{"c":86.245,"h":86.49,"l":85.625,"n":2369,"o":85.7,"t":"2025-11-05T05:00:00Z","v":721275,"vw":86.277847},{"c":85.55,"h":86.26,"l":85.32,"n":2348,"o":86.15,"t":"2025-11-06T05:00:00Z","v":206208,"vw":85.631798},{"c":86.13,"h":86.13,"l":84.87,"n":1414,"o":85.4,"t":"2025-11-07T05:00:00Z","v":191152,"vw":85.368924},{"c":87.32,"h":87.41,"l":86.7401,"n":1403,"o":87.1,"t":"2025-11-10T05:00:00Z","v":134744,"vw":87.055525},{"c":87.71,"h":87.7925,"l":87.185,"n":1452,"o":87.3,"t":"2025-11-11T05:00:00Z","v":106002,"vw":87.560685},{"c":88.89,"h":89.01,"l":87.8,"n":1227,"o":87.8,"t":"2025-11-12T05:00:00Z","v":121681,"vw":88.735183},{"c":87.17,"h":88.7,"l":86.91,"n":1057,"o":88.6,"t":"2025-11-13T05:00:00Z","v":217165,"vw":87.291062},{"c":87.45,"h":87.61,"l":85.94,"n":1127,"o":86.13,"t":"2025-11-14T05:00:00Z","v":132272,"vw":87.180646},{"c":86.67,"h":87.57,"l":86.25,"n":1411,"o":87,"t":"2025-11-17T05:00:00Z","v":140405,"vw":87.051709},{"c":87.08,"h":87.3,"l":86.049,"n":1807,"o":86.16,"t":"2025-11-18T05:00:00Z","v":167437,"vw":86.876526},{"c":87.09,"h":87.3121,"l":86.52,"n":966,"o":86.87,"t":"2025-11-19T05:00:00Z","v":169646,"vw":86.836033},{"c":86.06,"h":88.14,"l":86.0003,"n":1453,"o":87.75,"t":"2025-11-20T05:00:00Z","v":142710,"vw":86.842684},{"c":86.91,"h":87.14,"l":85.8635,"n":1319,"o":86.18,"t":"2025-11-21T05:00:00Z","v":142892,"vw":86.697238},{"c":87.74,"h":87.84,"l":86.76,"n":1283,"o":86.89,"t":"2025-11-24T05:00:00Z","v":143138,"vw":87.585248},{"c":88.68,"h":88.74,"l":87.625,"n":1164,"o":87.78,"t":"2025-11-25T05:00:00Z","v":191655,"vw":88.506344},{"c":89.75,"h":89.83,"l":88.83,"n":1487,"o":88.83,"t":"2025-11-26T05:00:00Z","v":150833,"vw":89.547327},{"c":90.37,"h":90.55,"l":89.92,"n":2261,"o":89.94,"t":"2025-11-28T05:00:00Z","v":291172,"vw":90.354746},{"c":89.69,"h":90.485,"l":89.6,"n":3456,"o":90.1,"t":"2025-12-01T05:00:00Z","v":107762,"vw":89.942076},{"c":89.72,"h":89.79,"l":89.235,"n":1605,"o":89.73,"t":"2025-12-02T05:00:00Z","v":155820,"vw":89.590865},{"c":90.26,"h":90.43,"l":89.84,"n":1501,"o":90.03,"t":"2025-12-03T05:00:00Z","v":285211,"vw":90.265527},{"c":91.09,"h":91.33,"l":90.36,"n":2194,"o":90.4,"t":"2025-12-04T05:00:00Z","v":288823,"vw":91.100998},{"c":91.49,"h":91.84,"l":91.3,"n":1640,"o":91.48,"t":"2025-12-05T05:00:00Z","v":224460,"vw":91.466977},{"c":90.87,"h":91.63,"l":90.86,"n":1266,"o":91.56,"t":"2025-12-08T05:00:00Z","v":145986,"vw":91.114912},{"c":91.01,"h":91.6,"l":90.91,"n":1343,"o":90.91,"t":"2025-12-09T05:00:00Z","v":155454,"vw":91.224226},{"c":92.24,"h":92.36,"l":90.85,"n":1483,"o":90.85,"t":"2025-12-10T05:00:00Z","v":195227,"vw":91.559605},{"c":92.75,"h":92.915,"l":92.2,"n":2147,"o":92.31,"t":"2025-12-11T05:00:00Z","v":239883,"vw":92.718092},{"c":92.61,"h":93.11,"l":91.85,"n":2893,"o":92.93,"t":"2025-12-12T05:00:00Z","v":240365,"vw":92.455751},{"c":92.56,"h":93.09,"l":92.25,"n":1655,"o":92.98,"t":"2025-12-15T05:00:00Z","v":176621,"vw":92.543881},{"c":92,"h":92.685,"l":91.83,"n":2348,"o":92.34,"t":"2025-12-16T05:00:00Z","v":185543,"vw":92.144285},{"c":91.84,"h":92.33,"l":91.51,"n":1710,"o":92.16,"t":"2025-12-17T05:00:00Z","v":237581,"vw":91.806365},{"c":92.48,"h":93.0851,"l":92.18,"n":1292,"o":92.18,"t":"2025-12-18T05:00:00Z","v":186008,"vw":92.680829},{"c":93.23,"h":93.63,"l":92.71,"n":3476,"o":92.72,"t":"2025-12-19T05:00:00Z","v":321211,"vw":93.382068},{"c":93.99,"h":94.26,"l":93.61,"n":1080,"o":93.81,"t":"2025-12-22T05:00:00Z","v":364268,"vw":94.121506},{"c":93.95,"h":94,"l":93.517,"n":1435,"o":93.76,"t":"2025-12-23T05:00:00Z","v":213108,"vw":93.788559},{"c":94.11,"h":94.28,"l":93.775,"n":1429,"o":94.02,"t":"2025-12-24T05:00:00Z","v":121474,"vw":94.094773},{"c":94.38,"h":94.415,"l":94.1061,"n":3275,"o":94.38,"t":"2025-12-26T05:00:00Z","v":279355,"vw":94.256948},{"c":93.73,"h":94.07,"l":93.595,"n":1494,"o":93.77,"t":"2025-12-29T05:00:00Z","v":212322,"vw":93.820185},{"c":93.66,"h":94.0854,"l":93.6,"n":1960,"o":93.91,"t":"2025-12-30T05:00:00Z","v":126683,"vw":93.864533},{"c":93,"h":93.67,"l":92.91,"n":1027,"o":93.67,"t":"2025-12-31T05:00:00Z","v":98375,"vw":93.119714},{"c":93.42,"h":93.52,"l":92.7975,"n":4075,"o":93.17,"t":"2026-01-02T05:00:00Z","v":165784,"vw":93.242809},{"c":94.12,"h":94.38,"l":93.415,"n":2461,"o":93.5,"t":"2026-01-05T05:00:00Z","v":165618,"vw":94.181919},{"c":94.21,"h":94.4,"l":93.67,"n":1739,"o":94.18,"t":"2026-01-06T05:00:00Z","v":159955,"vw":94.050652},{"c":93.02,"h":93.86,"l":92.965,"n":1632,"o":93.86,"t":"2026-01-07T05:00:00Z","v":253748,"vw":93.245163},{"c":93.77,"h":93.85,"l":92.73,"n":2120,"o":92.73,"t":"2026-01-08T05:00:00Z","v":320418,"vw":93.524532},{"c":94,"h":94.359,"l":93.68,"n":1694,"o":93.89,"t":"2026-01-09T05:00:00Z","v":304555,"vw":94.149078},{"c":94.88,"h":94.97,"l":94.32,"n":2420,"o":94.38,"t":"2026-01-12T05:00:00Z","v":408394,"vw":94.693596},{"c":94.8,"h":95.225,"l":94.62,"n":2688,"o":95.12,"t":"2026-01-13T05:00:00Z","v":565506,"vw":94.822795},{"c":94.85,"h":95.03,"l":94.335,"n":1891,"o":94.99,"t":"2026-01-14T05:00:00Z","v":238405,"vw":94.770706},{"c":95.11,"h":95.37,"l":94.66,"n":2455,"o":94.66,"t":"2026-01-15T05:00:00Z","v":190572,"vw":95.105973},{"c":94.93,"h":95.19,"l":94.58,"n":2216,"o":95.13,"t":"2026-01-16T05:00:00Z","v":190761,"vw":94.952418},{"c":94.28,"h":95.285,"l":94.14,"n":2582,"o":94.85,"t":"2026-01-20T05:00:00Z","v":222854,"vw":94.663344},{"c":94.68,"h":95.34,"l":94.235,"n":2579,"o":94.9,"t":"2026-01-21T05:00:00Z","v":302291,"vw":94.852266},{"c":95.15,"h":95.535,"l":94.657,"n":2398,"o":95.08,"t":"2026-01-22T05:00:00Z","v":196819,"vw":95.244556},{"c":96.1,"h":96.1,"l":95.14,"n":2179,"o":95.34,"t":"2026-01-23T05:00:00Z","v":181156,"vw":95.790247},{"c":95.86,"h":96.84,"l":95.74,"n":2081,"o":96.7,"t":"2026-01-26T05:00:00Z","v":194412,"vw":96.155843},{"c":96.63,"h":96.67,"l":96.05,"n":3723,"o":96.28,"t":"2026-01-27T05:00:00Z","v":265341,"vw":96.399836},{"c":96.88,"h":97.42,"l":96.15,"n":5221,"o":96.99,"t":"2026-01-28T05:00:00Z","v":346587,"vw":96.623232},{"c":97.24,"h":98.11,"l":95.855,"n":13306,"o":97.94,"t":"2026-01-29T05:00:00Z","v":1795938,"vw":96.694021},{"c":93.43,"h":96.01,"l":92.99,"n":13571,"o":95.75,"t":"2026-01-30T05:00:00Z","v":2347221,"vw":93.697107},{"c":93.98,"h":94.31,"l":92.95,"n":2993,"o":93.02,"t":"2026-02-02T05:00:00Z","v":370255,"vw":93.837725},{"c":94.5,"h":94.86,"l":93.53,"n":4571,"o":94.53,"t":"2026-02-03T05:00:00Z","v":495711,"vw":94.242035},{"c":94.79,"h":94.95,"l":93.8801,"n":2993,"o":94.68,"t":"2026-02-04T05:00:00Z","v":373006,"vw":94.581376},{"c":93.28,"h":94.61,"l":93.17,"n":2465,"o":93.82,"t":"2026-02-05T05:00:00Z","v":220311,"vw":93.755927},{"c":94.68,"h":94.93,"l":94.15,"n":1630,"o":94.16,"t":"2026-02-06T05:00:00Z","v":141763,"vw":94.520411},{"c":96.83,"h":96.9,"l":95.29,"n":3095,"o":95.38,"t":"2026-02-09T05:00:00Z","v":176699,"vw":96.263046},{"c":97.65,"h":97.91,"l":97.13,"n":2350,"o":97.14,"t":"2026-02-10T05:00:00Z","v":232620,"vw":97.591672},{"c":97.23,"h":98.87,"l":96.44,"n":2052,"o":98.62,"t":"2026-02-11T05:00:00Z","v":239106,"vw":97.227764},{"c":95.04,"h":97.6,"l":94.87,"n":2988,"o":97.33,"t":"2026-02-12T05:00:00Z","v":197446,"vw":95.477855},{"c":96.45,"h":96.625,"l":94.83,"n":2655,"o":95.15,"t":"2026-02-13T05:00:00Z","v":288448,"vw":96.132328},{"c":96.07,"h":96.24,"l":94.7,"n":1626,"o":95.64,"t":"2026-02-17T05:00:00Z","v":188864,"vw":95.709429},{"c":97.13,"h":97.48,"l":96.16,"n":1454,"o":96.2,"t":"2026-02-18T05:00:00Z","v":214886,"vw":97.067655},{"c":97.51,"h":97.58,"l":96.57,"n":2415,"o":96.73,"t":"2026-02-19T05:00:00Z","v":251914,"vw":97.195146},{"c":98.25,"h":98.27,"l":97.38,"n":2557,"o":97.39,"t":"2026-02-20T05:00:00Z","v":304245,"vw":97.885377},{"c":97.82,"h":98.77,"l":97.3201,"n":2126,"o":98.18,"t":"2026-02-23T05:00:00Z","v":228495,"vw":97.862998},{"c":98.2,"h":98.3,"l":97.34,"n":1316,"o":97.49,"t":"2026-02-24T05:00:00Z","v":175115,"vw":98.056686},{"c":98.92,"h":99.29,"l":98.29,"n":2283,"o":98.78,"t":"2026-02-25T05:00:00Z","v":294811,"vw":98.834112},{"c":99.95,"h":99.95,"l":98.51,"n":2675,"o":98.76,"t":"2026-02-26T05:00:00Z","v":439305,"vw":99.503265},{"c":99.62,"h":100.03,"l":99.3,"n":3056,"o":99.7,"t":"2026-02-27T05:00:00Z","v":311393,"vw":99.588662},{"c":100.01,"h":100.03,"l":98.78,"n":2398,"o":98.82,"t":"2026-03-02T05:00:00Z","v":226011,"vw":99.484643},{"c":98.14,"h":98.42,"l":95.75,"n":6237,"o":97.56,"t":"2026-03-03T05:00:00Z","v":959421,"vw":97.701165},{"c":98.81,"h":99.03,"l":98.01,"n":5934,"o":98.31,"t":"2026-03-04T05:00:00Z","v":394670,"vw":98.715964},{"c":97.85,"h":98.685,"l":96.92,"n":3911,"o":98.02,"t":"2026-03-05T05:00:00Z","v":262576,"vw":97.540935},{"c":96.92,"h":97.405,"l":95.91,"n":4054,"o":96.8,"t":"2026-03-06T05:00:00Z","v":587586,"vw":96.967588},{"c":97.34,"h":97.575,"l":95.02,"n":3615,"o":96.17,"t":"2026-03-09T04:00:00Z","v":376092,"vw":96.606692},{"c":97.45,"h":98.3,"l":97.3,"n":1782,"o":97.47,"t":"2026-03-10T04:00:00Z","v":276787,"vw":97.707785},{"c":97.1,"h":97.65,"l":96.65,"n":1939,"o":96.98,"t":"2026-03-11T04:00:00Z","v":255765,"vw":97.012535},{"c":96.01,"h":96.94,"l":95.94,"n":3330,"o":96.7,"t":"2026-03-12T04:00:00Z","v":334821,"vw":96.334436},{"c":94.69,"h":96.33,"l":94.5,"n":2170,"o":96.01,"t":"2026-03-13T04:00:00Z","v":273568,"vw":95.183608},{"c":96.06,"h":96.3,"l":95.36,"n":2251,"o":95.63,"t":"2026-03-16T04:00:00Z","v":290423,"vw":95.922908},{"c":96.09,"h":97.14,"l":95.97,"n":2150,"o":96.27,"t":"2026-03-17T04:00:00Z","v":241603,"vw":96.418951},{"c":94.23,"h":95.49,"l":94.13,"n":3482,"o":95.3,"t":"2026-03-18T04:00:00Z","v":326997,"vw":94.840922},{"c":92.97,"h":93.5,"l":92.45,"n":3744,"o":92.73,"t":"2026-03-19T04:00:00Z","v":294231,"vw":92.906556},{"c":91.58,"h":93.08,"l":91.17,"n":5626,"o":92.925,"t":"2026-03-20T04:00:00Z","v":910610,"vw":92.083021},{"c":93.26,"h":93.87,"l":92.11,"n":4356,"o":92.58,"t":"2026-03-23T04:00:00Z","v":283493,"vw":93.235886},{"c":92.73,"h":93.4,"l":91.88,"n":1682,"o":92.07,"t":"2026-03-24T04:00:00Z","v":206128,"vw":92.7966},{"c":93.71,"h":94.1,"l":92.975,"n":3132,"o":93.81,"t":"2026-03-25T04:00:00Z","v":321244,"vw":93.601103},{"c":92.14,"h":94.0899,"l":92.08,"n":2265,"o":92.73,"t":"2026-03-26T04:00:00Z","v":268213,"vw":92.823947},{"c":91.96,"h":92.49,"l":91.56,"n":1914,"o":91.72,"t":"2026-03-27T04:00:00Z","v":146005,"vw":91.939242},{"c":91.66,"h":93.075,"l":91.23,"n":2011,"o":92.56,"t":"2026-03-30T04:00:00Z","v":299592,"vw":92.073614},{"c":94.06,"h":94.17,"l":92.4901,"n":1753,"o":92.51,"t":"2026-03-31T04:00:00Z","v":476429,"vw":93.137654},{"c":94.63,"h":95.05,"l":94.26,"n":3527,"o":94.58,"t":"2026-04-01T04:00:00Z","v":264725,"vw":94.720682},{"c":94.92,"h":95.07,"l":93.15,"n":2277,"o":93.2,"t":"2026-04-02T04:00:00Z","v":331652,"vw":94.670404},{"c":95.16,"h":95.45,"l":94.79,"n":2294,"o":94.98,"t":"2026-04-06T04:00:00Z","v":225259,"vw":95.062872},{"c":95.45,"h":95.64,"l":94.61,"n":2035,"o":94.82,"t":"2026-04-07T04:00:00Z","v":244066,"vw":95.147659},{"c":97.07,"h":97.62,"l":96.5,"n":1753,"o":97.5,"t":"2026-04-08T04:00:00Z","v":207534,"vw":97.082324},{"c":96.76,"h":97.5,"l":96.625,"n":3219,"o":97.08,"t":"2026-04-09T04:00:00Z","v":276968,"vw":96.964454},{"c":97.33,"h":97.76,"l":97.18,"n":5252,"o":97.37,"t":"2026-04-10T04:00:00Z","v":530717,"vw":97.365908},{"c":98.13,"h":98.25,"l":96.94,"n":2676,"o":97.09,"t":"2026-04-13T04:00:00Z","v":281153,"vw":98.022156},{"c":98.85,"h":98.955,"l":98.39,"n":4817,"o":98.61,"t":"2026-04-14T04:00:00Z","v":387417,"vw":98.737745},{"c":99.46,"h":99.67,"l":98.86,"n":1475,"o":98.91,"t":"2026-04-15T04:00:00Z","v":200032,"vw":99.431896},{"c":99.28,"h":100.045,"l":99.19,"n":1784,"o":99.69,"t":"2026-04-16T04:00:00Z","v":174054,"vw":99.446447},{"c":100.24,"h":100.55,"l":99.685,"n":2149,"o":100.1,"t":"2026-04-17T04:00:00Z","v":174215,"vw":100.279478},{"c":100.72,"h":100.77,"l":100,"n":1917,"o":100.05,"t":"2026-04-20T04:00:00Z","v":220070,"vw":100.575336},{"c":99.1,"h":100.89,"l":98.94,"n":1226,"o":100.68,"t":"2026-04-21T04:00:00Z","v":174576,"vw":99.600595},{"c":99.35,"h":99.975,"l":99.2201,"n":1441,"o":99.74,"t":"2026-04-22T04:00:00Z","v":112014,"vw":99.442829},{"c":99.29,"h":99.62,"l":98.3501,"n":1121,"o":99.04,"t":"2026-04-23T04:00:00Z","v":106086,"vw":99.280611},{"c":99.37,"h":99.57,"l":98.79,"n":1478,"o":99.18,"t":"2026-04-24T04:00:00Z","v":179729,"vw":99.265318},{"c":99.35,"h":99.8429,"l":99.2401,"n":1502,"o":99.39,"t":"2026-04-27T04:00:00Z","v":175768,"vw":99.421236},{"c":98.44,"h":99.29,"l":98.39,"n":2090,"o":98.82,"t":"2026-04-28T04:00:00Z","v":275088,"vw":98.778287},{"c":97.68,"h":98.3,"l":97.5,"n":1869,"o":98.28,"t":"2026-04-29T04:00:00Z","v":212981,"vw":97.897764},{"c":100.51,"h":100.56,"l":98.24,"n":3073,"o":98.24,"t":"2026-04-30T04:00:00Z","v":272814,"vw":99.782919},{"c":100.2,"h":100.88,"l":100.16,"n":1545,"o":100.88,"t":"2026-05-01T04:00:00Z","v":172338,"vw":100.431317},{"c":99.26,"h":100.245,"l":99.17,"n":3375,"o":99.74,"t":"2026-05-04T04:00:00Z","v":1266970,"vw":99.557144},{"c":98.89,"h":99.63,"l":98.79,"n":2442,"o":99.56,"t":"2026-05-05T04:00:00Z","v":332222,"vw":99.152075},{"c":99.73,"h":100.14,"l":99.58,"n":2774,"o":100.04,"t":"2026-05-06T04:00:00Z","v":258384,"vw":99.770207},{"c":99.14,"h":100.19,"l":98.88,"n":6622,"o":100.15,"t":"2026-05-07T04:00:00Z","v":333345,"vw":99.320456},{"c":99.62,"h":99.665,"l":99.1,"n":1092,"o":99.39,"t":"2026-05-08T04:00:00Z","v":169688,"vw":99.480301},{"c":99.77,"h":100.365,"l":99.635,"n":2054,"o":99.85,"t":"2026-05-11T04:00:00Z","v":241656,"vw":99.87408},{"c":99.9,"h":100.01,"l":98.82,"n":1522,"o":99.32,"t":"2026-05-12T04:00:00Z","v":198143,"vw":99.528012},{"c":99.06,"h":99.87,"l":98.7761,"n":2502,"o":99.71,"t":"2026-05-13T04:00:00Z","v":1040056,"vw":99.073254},{"c":99.825,"h":99.92,"l":98.935,"n":1622,"o":99.24,"t":"2026-05-14T04:00:00Z","v":312872,"vw":99.602425},{"c":98.53,"h":98.73,"l":98,"n":1768,"o":98.62,"t":"2026-05-15T04:00:00Z","v":482078,"vw":98.527466},{"c":98.96,"h":99.26,"l":98.48,"n":2145,"o":98.78,"t":"2026-05-18T04:00:00Z","v":575528,"vw":98.92672},{"c":98.78,"h":99.55,"l":98.48,"n":1620,"o":98.67,"t":"2026-05-19T04:00:00Z","v":708966,"vw":98.839827},{"c":100.11,"h":100.335,"l":98.69,"n":1985,"o":98.69,"t":"2026-05-20T04:00:00Z","v":858062,"vw":100.107275},{"c":100.66,"h":100.94,"l":99.3,"n":1922,"o":99.33,"t":"2026-05-21T04:00:00Z","v":211620,"vw":100.44618},{"c":100.54,"h":100.97,"l":100.38,"n":1386,"o":100.88,"t":"2026-05-22T04:00:00Z","v":223933,"vw":100.581479},{"c":100.74,"h":101.28,"l":100.45,"n":1429,"o":101.19,"t":"2026-05-26T04:00:00Z","v":224307,"vw":100.756672},{"c":100.05,"h":100.555,"l":99.97,"n":1741,"o":100.25,"t":"2026-05-27T04:00:00Z","v":219566,"vw":100.267238},{"c":100.65,"h":100.72,"l":99.44,"n":2320,"o":99.86,"t":"2026-05-28T04:00:00Z","v":226891,"vw":100.473391},{"c":100.93,"h":101.09,"l":100.225,"n":1300,"o":100.7,"t":"2026-05-29T04:00:00Z","v":230613,"vw":100.86022},{"c":100.85,"h":101.095,"l":100.1408,"n":3292,"o":100.65,"t":"2026-06-01T04:00:00Z","v":286864,"vw":100.793854},{"c":102.12,"h":102.23,"l":100.88,"n":1546,"o":100.88,"t":"2026-06-02T04:00:00Z","v":114397,"vw":101.74758},{"c":100.82,"h":101.98,"l":100.78,"n":1180,"o":101.81,"t":"2026-06-03T04:00:00Z","v":151416,"vw":101.171897},{"c":102.06,"h":102.265,"l":100.93,"n":1959,"o":100.93,"t":"2026-06-04T04:00:00Z","v":127735,"vw":101.935956},{"c":99.83,"h":101.44,"l":99.635,"n":1949,"o":101.43,"t":"2026-06-05T04:00:00Z","v":253629,"vw":100.477874},{"c":99.94,"h":100.935,"l":99.73,"n":2135,"o":100.51,"t":"2026-06-08T04:00:00Z","v":129882,"vw":100.168442},{"c":99.93,"h":100.79,"l":98.67,"n":2619,"o":100.39,"t":"2026-06-09T04:00:00Z","v":259761,"vw":99.621383},{"c":99.44,"h":100.23,"l":99.4,"n":3276,"o":99.47,"t":"2026-06-10T04:00:00Z","v":388158,"vw":99.82661},{"c":100.74,"h":100.98,"l":99.45,"n":3551,"o":99.65,"t":"2026-06-11T04:00:00Z","v":298670,"vw":100.260663},{"c":101.25,"h":101.79,"l":100.74,"n":2211,"o":100.94,"t":"2026-06-12T04:00:00Z","v":232413,"vw":101.34306},{"c":101.88,"h":102.33,"l":101.655,"n":2211,"o":102.21,"t":"2026-06-15T04:00:00Z","v":331516,"vw":101.89758},{"c":102.2,"h":102.46,"l":101.88,"n":2077,"o":101.97,"t":"2026-06-16T04:00:00Z","v":243723,"vw":102.252084},{"c":100.65,"h":102.63,"l":100.52,"n":2035,"o":102.16,"t":"2026-06-17T04:00:00Z","v":387073,"vw":101.76312},{"c":100.06,"h":101.08,"l":99.87,"n":2153,"o":101.04,"t":"2026-06-18T04:00:00Z","v":241051,"vw":100.223479},{"c":100.08,"h":100.29,"l":99.55,"n":2601,"o":99.55,"t":"2026-06-22T04:00:00Z","v":266273,"vw":100.002666},{"c":99.39,"h":99.74,"l":98.28,"n":2120,"o":98.52,"t":"2026-06-23T04:00:00Z","v":235944,"vw":99.314538},{"c":98.83,"h":99.01,"l":98.35,"n":2497,"o":98.62,"t":"2026-06-24T04:00:00Z","v":294426,"vw":98.634609},{"c":99.47,"h":100.13,"l":99.265,"n":2504,"o":99.5,"t":"2026-06-25T04:00:00Z","v":250758,"vw":99.618044},{"c":99.76,"h":100.13,"l":99.32,"n":1564,"o":99.32,"t":"2026-06-26T04:00:00Z","v":243691,"vw":99.706152},{"c":99.23,"h":99.775,"l":98.99,"n":1471,"o":99.77,"t":"2026-06-29T04:00:00Z","v":159798,"vw":99.23237},{"c":99.4,"h":99.56,"l":98.8,"n":1794,"o":99.16,"t":"2026-06-30T04:00:00Z","v":362645,"vw":99.303775},{"c":99.52,"h":100.44,"l":99.06,"n":2453,"o":99.13,"t":"2026-07-01T04:00:00Z","v":235166,"vw":99.817692},{"c":99.69,"h":100.34,"l":98.985,"n":2220,"o":99.8,"t":"2026-07-02T04:00:00Z","v":400050,"vw":99.441832},{"c":100.24,"h":100.35,"l":99.57,"n":2042,"o":100.15,"t":"2026-07-06T04:00:00Z","v":238536,"vw":100.154394},{"c":100.76,"h":100.97,"l":100.2,"n":1741,"o":100.46,"t":"2026-07-07T04:00:00Z","v":161514,"vw":100.552591},{"c":100.04,"h":100.41,"l":99.1,"n":1381,"o":100.28,"t":"2026-07-08T04:00:00Z","v":179526,"vw":99.613932},{"c":100.77,"h":101,"l":99.94,"n":1564,"o":99.94,"t":"2026-07-09T04:00:00Z","v":141467,"vw":100.7662},{"c":101.26,"h":101.4,"l":100.65,"n":1547,"o":100.81,"t":"2026-07-10T04:00:00Z","v":198090,"vw":101.217242},{"c":101.3,"h":101.8,"l":101.07,"n":1960,"o":101.38,"t":"2026-07-13T04:00:00Z","v":205461,"vw":101.335422},{"c":102.11,"h":102.61,"l":101.81,"n":1486,"o":101.81,"t":"2026-07-14T04:00:00Z","v":148328,"vw":102.134989},{"c":102.61,"h":102.845,"l":102.06,"n":1599,"o":102.16,"t":"2026-07-15T04:00:00Z","v":128113,"vw":102.482127},{"c":102.47,"h":102.88,"l":102.17,"n":1712,"o":102.4,"t":"2026-07-16T04:00:00Z","v":194981,"vw":102.505495},{"c":102.59,"h":102.82,"l":101.89,"n":1983,"o":102.16,"t":"2026-07-17T04:00:00Z","v":198523,"vw":102.536875},{"c":101.24,"h":102.69,"l":101.18,"n":2161,"o":102.42,"t":"2026-07-20T04:00:00Z","v":190269,"vw":101.92644},{"c":101.87,"h":101.9,"l":101.03,"n":2335,"o":101.26,"t":"2026-07-21T04:00:00Z","v":494663,"vw":101.630295},{"c":102.34,"h":102.94,"l":102.0851,"n":1381,"o":102.28,"t":"2026-07-22T04:00:00Z","v":103269,"vw":102.413527},{"c":101.47,"h":101.78,"l":101.15,"n":1961,"o":101.62,"t":"2026-07-23T04:00:00Z","v":132111,"vw":101.449625},{"c":101.91,"h":102.31,"l":101.54,"n":1212,"o":101.64,"t":"2026-07-24T04:00:00Z","v":95688,"vw":102.011883},{"c":102.53,"h":102.595,"l":101.923,"n":1406,"o":102.53,"t":"2026-07-27T04:00:00Z","v":100856,"vw":102.260996},{"c":103.31,"h":103.46,"l":102.3,"n":1223,"o":102.53,"t":"2026-07-28T04:00:00Z","v":153257,"vw":103.154086},{"c":102.33,"h":103.74,"l":102.15,"n":2203,"o":103.38,"t":"2026-07-29T04:00:00Z","v":331157,"vw":102.627847},{"c":103.18,"h":103.26,"l":102.23,"n":2891,"o":102.97,"t":"2026-07-30T04:00:00Z","v":253937,"vw":102.618258},{"c":102.41,"h":103.045,"l":102.075,"n":2183,"o":102.87,"t":"2026-07-31T04:00:00Z","v":403707,"vw":102.70502},{"c":102.92,"h":103.045,"l":102.26,"n":2859,"o":102.465,"t":"2026-08-03T04:00:00Z","v":531686,"vw":102.743184},{"c":103.5,"h":103.64,"l":102.87,"n":2378,"o":103.33,"t":"2026-08-04T04:00:00Z","v":413119,"vw":103.341712},{"c":104.9,"h":105.51,"l":104.735,"n":2295,"o":105.24,"t":"2026-08-05T04:00:00Z","v":175861,"vw":105.111493},{"c":104.75,"h":105.04,"l":104.1895,"n":2060,"o":104.66,"t":"2026-08-06T04:00:00Z","v":163534,"vw":104.64729},{"c":105.77,"h":105.79,"l":105.33,"n":1716,"o":105.52,"t":"2026-08-07T04:00:00Z","v":177912,"vw":105.577728},{"c":106.1,"h":106.3,"l":105.44,"n":1859,"o":105.6,"t":"2026-08-10T04:00:00Z","v":214071,"vw":106.112103},{"c":106.09,"h":106.64,"l":106.07,"n":1620,"o":106.19,"t":"2026-08-11T04:00:00Z","v":139757,"vw":106.301336},{"c":106.57,"h":106.73,"l":106.27,"n":1682,"o":106.56,"t":"2026-08-12T04:00:00Z","v":170812,"vw":106.52523},{"c":107.08,"h":107.09,"l":106.35,"n":2658,"o":106.79,"t":"2026-08-13T04:00:00Z","v":182653,"vw":106.714991},{"c":107.33,"h":107.72,"l":107.035,"n":1520,"o":107.41,"t":"2026-08-14T04:00:00Z","v":145958,"vw":107.239819},{"c":107.23,"h":107.785,"l":107.14,"n":1136,"o":107.14,"t":"2026-08-17T04:00:00Z","v":97271,"vw":107.473883},{"c":106.26,"h":107.15,"l":106,"n":1328,"o":106.965,"t":"2026-08-18T04:00:00Z","v":157943,"vw":106.368779},{"c":106.64,"h":107.6101,"l":106.48,"n":1580,"o":107.25,"t":"2026-08-19T04:00:00Z","v":207985,"vw":106.925663},{"c":106.49,"h":107.01,"l":106.25,"n":1610,"o":106.36,"t":"2026-08-20T04:00:00Z","v":118163,"vw":106.514275},{"c":107.53,"h":107.835,"l":107.13,"n":1824,"o":107.27,"t":"2026-08-21T04:00:00Z","v":111013,"vw":107.443977},{"c":107.11,"h":107.47,"l":106.71,"n":1511,"o":107.38,"t":"2026-08-24T04:00:00Z","v":153774,"vw":107.023132},{"c":107.98,"h":108.06,"l":106.885,"n":2807,"o":107.03,"t":"2026-08-25T04:00:00Z","v":237803,"vw":107.752525},{"c":107.27,"h":108.06,"l":107.23,"n":1816,"o":107.59,"t":"2026-08-26T04:00:00Z","v":327677,"vw":107.535417},{"c":107.3,"h":107.395,"l":106.62,"n":2234,"o":107.27,"t":"2026-08-27T04:00:00Z","v":174505,"vw":107.088043},{"c":106.34,"h":107.72,"l":105.9205,"n":2284,"o":107.38,"t":"2026-08-28T04:00:00Z","v":270983,"vw":106.523243},{"c":105.88,"h":106.76,"l":105.51,"n":1705,"o":106.53,"t":"2026-08-31T04:00:00Z","v":326688,"vw":105.726578},{"c":104.45,"h":105.37,"l":104.14,"n":2408,"o":105.12,"t":"2026-09-01T04:00:00Z","v":216463,"vw":104.73838},{"c":105.6,"h":105.67,"l":104.76,"n":2361,"o":104.76,"t":"2026-09-02T04:00:00Z","v":195891,"vw":105.208337},{"c":107.73,"h":107.81,"l":106.585,"n":2597,"o":106.6,"t":"2026-09-03T04:00:00Z","v":259775,"vw":107.316928},{"c":106.98,"h":107.45,"l":106.73,"n":2035,"o":107.22,"t":"2026-09-04T04:00:00Z","v":167207,"vw":107.145068},{"c":105.97,"h":107.08,"l":105.92,"n":2468,"o":106.96,"t":"2026-09-08T04:00:00Z","v":176332,"vw":106.416783},{"c":105.08,"h":106.295,"l":105,"n":1868,"o":106.25,"t":"2026-09-09T04:00:00Z","v":218172,"vw":105.329374},{"c":103.93,"h":104.51,"l":103.76,"n":1547,"o":104.29,"t":"2026-09-10T04:00:00Z","v":192043,"vw":104.15455},{"c":104.47,"h":104.86,"l":103.93,"n":1918,"o":104.69,"t":"2026-09-11T04:00:00Z","v":238255,"vw":104.346989},{"c":104.38,"h":104.785,"l":103.66,"n":2667,"o":103.81,"t":"2026-09-14T04:00:00Z","v":247890,"vw":104.251591},{"c":104.06,"h":104.24,"l":103.41,"n":1707,"o":104.23,"t":"2026-09-15T04:00:00Z","v":194874,"vw":103.838139},{"c":103.23,"h":104.41,"l":102.5,"n":1862,"o":104.36,"t":"2026-09-16T04:00:00Z","v":199021,"vw":103.88322},{"c":104.17,"h":104.56,"l":103.715,"n":2642,"o":104.51,"t":"2026-09-17T04:00:00Z","v":168873,"vw":104.091729},{"c":103.8,"h":104.02,"l":103.3,"n":2100,"o":103.99,"t":"2026-09-18T04:00:00Z","v":725518,"vw":103.536491},{"c":104.24,"h":104.3501,"l":103.57,"n":2414,"o":104.21,"t":"2026-09-21T04:00:00Z","v":698796,"vw":104.043406},{"c":104.35,"h":104.63,"l":103.88,"n":2885,"o":104.02,"t":"2026-09-22T04:00:00Z","v":369219,"vw":104.28713},{"c":102.46,"h":103.8,"l":102.42,"n":2842,"o":103.67,"t":"2026-09-23T04:00:00Z","v":312321,"vw":102.945841},{"c":102.21,"h":102.37,"l":101.685,"n":3052,"o":102.18,"t":"2026-09-24T04:00:00Z","v":596338,"vw":102.003926},{"c":102.47,"h":102.56,"l":101.92,"n":1767,"o":102.22,"t":"2026-09-25T04:00:00Z","v":375431,"vw":102.226931},{"c":101.55,"h":102.05,"l":101.19,"n":2912,"o":101.73,"t":"2026-09-28T04:00:00Z","v":618697,"vw":101.650374},{"c":101.38,"h":101.605,"l":100.8052,"n":2084,"o":101.55,"t":"2026-09-29T04:00:00Z","v":363482,"vw":101.134667},{"c":100.36,"h":101.73,"l":100.3,"n":3072,"o":101.73,"t":"2026-09-30T04:00:00Z","v":406699,"vw":100.690292},{"c":100.17,"h":100.35,"l":99.255,"n":3259,"o":100.35,"t":"2026-10-01T04:00:00Z","v":372643,"vw":99.867656},{"c":100.97,"h":101.13,"l":100.21,"n":3264,"o":100.73,"t":"2026-10-02T04:00:00Z","v":847976,"vw":100.709294},{"c":100.96,"h":101.21,"l":100.415,"n":1451,"o":101.03,"t":"2026-10-05T04:00:00Z","v":397054,"vw":100.970488},{"c":101.72,"h":101.98,"l":101.18,"n":3093,"o":101.48,"t":"2026-10-06T04:00:00Z","v":596104,"vw":101.638544},{"c":99.64,"h":100.65,"l":99.57,"n":1902,"o":100.56,"t":"2026-10-07T04:00:00Z","v":418913,"vw":99.924965},{"c":100.3,"h":100.51,"l":99.3,"n":2499,"o":99.41,"t":"2026-10-08T04:00:00Z","v":323478,"vw":100.261605},{"c":101.43,"h":101.52,"l":100.41,"n":1408,"o":100.41,"t":"2026-10-09T04:00:00Z","v":391660,"vw":101.155248},{"c":102.1,"h":102.23,"l":101.515,"n":2047,"o":101.515,"t":"2026-10-12T04:00:00Z","v":274169,"vw":102.023343},{"c":102.99,"h":103.24,"l":102.09,"n":4461,"o":102.09,"t":"2026-10-13T04:00:00Z","v":1078354,"vw":102.836647},{"c":101.87,"h":102.4859,"l":101.22,"n":3161,"o":102.25,"t":"2026-10-14T04:00:00Z","v":899218,"vw":101.572042},{"c":103.8,"h":103.845,"l":101.77,"n":3133,"o":102.2,"t":"2026-10-15T04:00:00Z","v":339077,"vw":103.233021},{"c":104.28,"h":105.03,"l":103.715,"n":4277,"o":104.07,"t":"2026-10-16T04:00:00Z","v":995957,"vw":104.229516},{"c":103.71,"h":104.3,"l":103.56,"n":3783,"o":104.06,"t":"2026-10-19T04:00:00Z","v":941201,"vw":103.752703},{"c":104.7,"h":105.12,"l":103.96,"n":2971,"o":103.96,"t":"2026-10-20T04:00:00Z","v":636615,"vw":104.751154},{"c":105.51,"h":105.81,"l":105.025,"n":2370,"o":105.05,"t":"2026-10-21T04:00:00Z","v":329333,"vw":105.552077},{"c":105.04,"h":105.23,"l":104.33,"n":4123,"o":105.12,"t":"2026-10-22T04:00:00Z","v":726944,"vw":104.823172}],"volatilityBars":[{"c":103.76,"h":104.3501,"l":103.57,"n":55,"o":104.21,"t":"2026-09-21T13:30:00Z","v":4620,"vw":104.045679},{"c":103.76,"h":103.775,"l":103.76,"n":8,"o":103.775,"t":"2026-09-21T13:45:00Z","v":362,"vw":103.769},{"c":103.68,"h":103.76,"l":103.68,"n":22,"o":103.76,"t":"2026-09-21T14:00:00Z","v":693,"vw":103.71},{"c":103.95,"h":103.95,"l":103.78,"n":44,"o":103.78,"t":"2026-09-21T14:15:00Z","v":5143,"vw":103.89301},{"c":103.825,"h":103.89,"l":103.78,"n":26,"o":103.875,"t":"2026-09-21T14:30:00Z","v":2029,"vw":103.830986},{"c":103.685,"h":103.82,"l":103.685,"n":29,"o":103.82,"t":"2026-09-21T14:45:00Z","v":1459,"vw":103.737022},{"c":103.8196,"h":103.8196,"l":103.775,"n":3,"o":103.775,"t":"2026-09-21T15:00:00Z","v":1174,"vw":103.802545},{"c":103.7525,"h":103.835,"l":103.7525,"n":26,"o":103.79,"t":"2026-09-21T15:15:00Z","v":1733,"vw":103.799849},{"c":103.7584,"h":103.79,"l":103.6514,"n":33,"o":103.705,"t":"2026-09-21T15:30:00Z","v":2571,"vw":103.716642},{"c":103.8599,"h":103.8599,"l":103.795,"n":11,"o":103.82,"t":"2026-09-21T15:45:00Z","v":5975,"vw":103.847342},{"c":103.83,"h":103.83,"l":103.795,"n":11,"o":103.795,"t":"2026-09-21T16:00:00Z","v":1076,"vw":103.821847},{"c":103.91,"h":103.96,"l":103.91,"n":14,"o":103.94,"t":"2026-09-21T16:15:00Z","v":6998,"vw":103.912564},{"c":103.885,"h":103.885,"l":103.885,"n":4,"o":103.885,"t":"2026-09-21T16:30:00Z","v":1238,"vw":103.885},{"c":103.85,"h":103.9,"l":103.8,"n":39,"o":103.85,"t":"2026-09-21T17:00:00Z","v":259944,"vw":103.840451},{"c":103.9,"h":103.92,"l":103.88,"n":34,"o":103.88,"t":"2026-09-21T17:15:00Z","v":1791,"vw":103.89773},{"c":103.93,"h":103.93,"l":103.83,"n":107,"o":103.89,"t":"2026-09-21T17:30:00Z","v":8210,"vw":103.882985},{"c":104.04,"h":104.04,"l":103.93,"n":106,"o":103.94,"t":"2026-09-21T17:45:00Z","v":8436,"vw":103.980978},{"c":104.14,"h":104.14,"l":103.99,"n":70,"o":104.0575,"t":"2026-09-21T18:00:00Z","v":8955,"vw":104.078458},{"c":104.21,"h":104.22,"l":104.14,"n":53,"o":104.18,"t":"2026-09-21T18:15:00Z","v":6944,"vw":104.193762},{"c":104.155,"h":104.21,"l":104.14,"n":53,"o":104.21,"t":"2026-09-21T18:30:00Z","v":6276,"vw":104.185863},{"c":104.21,"h":104.26,"l":104.185,"n":62,"o":104.185,"t":"2026-09-21T18:45:00Z","v":7455,"vw":104.2203},{"c":104.31,"h":104.31,"l":104.16,"n":61,"o":104.21,"t":"2026-09-21T19:00:00Z","v":7349,"vw":104.210262},{"c":104.11,"h":104.31,"l":104.11,"n":98,"o":104.31,"t":"2026-09-21T19:15:00Z","v":13172,"vw":104.237425},{"c":104.25,"h":104.25,"l":104.105,"n":85,"o":104.12,"t":"2026-09-21T19:30:00Z","v":8939,"vw":104.192451},{"c":104.17,"h":104.29,"l":104.16,"n":580,"o":104.25,"t":"2026-09-21T19:45:00Z","v":231579,"vw":104.268353},{"c":104.24,"h":104.24,"l":104.24,"n":8,"o":104.24,"t":"2026-09-21T20:00:00Z","v":47187,"vw":104.24},{"c":104.4,"h":106,"l":104.4,"n":40,"o":104.5,"t":"2026-09-21T23:15:00Z","v":5298,"vw":104.82162},{"c":105.05,"h":105.19,"l":104.4,"n":95,"o":104.5,"t":"2026-09-21T23:45:00Z","v":6113,"vw":104.562903},{"c":103.82,"h":103.82,"l":103.82,"n":9,"o":103.82,"t":"2026-09-22T08:15:00Z","v":2004,"vw":103.82},{"c":103.75,"h":104.01,"l":103.2,"n":150,"o":103.3,"t":"2026-09-22T09:00:00Z","v":13466,"vw":103.491483},{"c":103.9,"h":104,"l":103.6,"n":27,"o":103.6,"t":"2026-09-22T09:30:00Z","v":4462,"vw":103.717462},{"c":103.8,"h":103.8,"l":103.8,"n":7,"o":103.8,"t":"2026-09-22T10:00:00Z","v":1002,"vw":103.8},{"c":103.81,"h":103.81,"l":103.81,"n":9,"o":103.81,"t":"2026-09-22T11:15:00Z","v":517,"vw":103.81},{"c":104.3,"h":104.3,"l":103.97,"n":85,"o":104.02,"t":"2026-09-22T13:30:00Z","v":9017,"vw":104.124953},{"c":104.275,"h":104.52,"l":104.25,"n":42,"o":104.35,"t":"2026-09-22T13:45:00Z","v":4810,"vw":104.378881},{"c":104.42,"h":104.4299,"l":104.22,"n":64,"o":104.23,"t":"2026-09-22T14:00:00Z","v":4211,"vw":104.327804},{"c":104.17,"h":104.25,"l":104.135,"n":27,"o":104.25,"t":"2026-09-22T14:15:00Z","v":1185,"vw":104.199127},{"c":104.09,"h":104.19,"l":104.09,"n":63,"o":104.19,"t":"2026-09-22T14:30:00Z","v":2369,"vw":104.152812},{"c":104.09,"h":104.15,"l":104.03,"n":23,"o":104.05,"t":"2026-09-22T14:45:00Z","v":1916,"vw":104.099994},{"c":104.09,"h":104.11,"l":104.04,"n":37,"o":104.0825,"t":"2026-09-22T15:00:00Z","v":3854,"vw":104.081515},{"c":103.97,"h":104.14,"l":103.97,"n":80,"o":104.07,"t":"2026-09-22T15:15:00Z","v":22103,"vw":104.085063},{"c":103.97,"h":103.99,"l":103.915,"n":59,"o":103.97,"t":"2026-09-22T15:30:00Z","v":3494,"vw":103.953025},{"c":104.02,"h":104.02,"l":103.88,"n":38,"o":103.88,"t":"2026-09-22T15:45:00Z","v":2456,"vw":103.960257},{"c":103.96,"h":104.055,"l":103.94,"n":28,"o":104.03,"t":"2026-09-22T16:00:00Z","v":2211,"vw":104.005515},{"c":104.05,"h":104.05,"l":103.975,"n":31,"o":103.995,"t":"2026-09-22T16:15:00Z","v":4436,"vw":104.003522},{"c":104.145,"h":104.175,"l":104.14,"n":20,"o":104.14,"t":"2026-09-22T16:30:00Z","v":1208,"vw":104.154924},{"c":104.165,"h":104.205,"l":104.1525,"n":19,"o":104.1525,"t":"2026-09-22T16:45:00Z","v":1083,"vw":104.174878},{"c":104.15,"h":104.2,"l":104.085,"n":235,"o":104.15,"t":"2026-09-22T17:00:00Z","v":28420,"vw":104.129435},{"c":104.25,"h":104.25,"l":104.11,"n":69,"o":104.17,"t":"2026-09-22T17:15:00Z","v":7559,"vw":104.19116},{"c":104.24,"h":104.275,"l":104.151,"n":73,"o":104.25,"t":"2026-09-22T17:30:00Z","v":6271,"vw":104.224404},{"c":104.43,"h":104.48,"l":104.28,"n":61,"o":104.28,"t":"2026-09-22T17:45:00Z","v":6201,"vw":104.336047},{"c":104.43,"h":104.49,"l":104.39,"n":101,"o":104.49,"t":"2026-09-22T18:00:00Z","v":20457,"vw":104.425861},{"c":104.36,"h":104.405,"l":104.33,"n":73,"o":104.405,"t":"2026-09-22T18:15:00Z","v":19824,"vw":104.377441},{"c":104.365,"h":104.385,"l":104.35,"n":48,"o":104.375,"t":"2026-09-22T18:30:00Z","v":6600,"vw":104.375174},{"c":104.36,"h":104.42,"l":104.35,"n":41,"o":104.37,"t":"2026-09-22T18:45:00Z","v":6414,"vw":104.380071},{"c":104.295,"h":104.355,"l":104.27,"n":55,"o":104.345,"t":"2026-09-22T19:00:00Z","v":105907,"vw":104.349596},{"c":104.345,"h":104.355,"l":104.285,"n":59,"o":104.285,"t":"2026-09-22T19:15:00Z","v":5628,"vw":104.324822},{"c":104.555,"h":104.63,"l":104.36,"n":91,"o":104.375,"t":"2026-09-22T19:30:00Z","v":5841,"vw":104.458196},{"c":104.31,"h":104.595,"l":104.31,"n":198,"o":104.575,"t":"2026-09-22T19:45:00Z","v":9149,"vw":104.437857},{"c":104.35,"h":104.35,"l":104.35,"n":3,"o":104.35,"t":"2026-09-22T20:00:00Z","v":12341,"vw":104.35},{"c":104.3,"h":105.5,"l":104.3,"n":61,"o":104.4,"t":"2026-09-22T20:45:00Z","v":13258,"vw":104.540943},{"c":104.75,"h":104.8,"l":104.4,"n":82,"o":104.4,"t":"2026-09-22T22:30:00Z","v":8568,"vw":104.604959},{"c":104.48,"h":104.48,"l":104.2,"n":95,"o":104.2,"t":"2026-09-22T22:45:00Z","v":12208,"vw":104.333885},{"c":104.39,"h":104.39,"l":104.39,"n":3,"o":104.39,"t":"2026-09-22T23:00:00Z","v":251,"vw":104.39},{"c":104.49,"h":104.49,"l":104.46,"n":8,"o":104.46,"t":"2026-09-22T23:45:00Z","v":805,"vw":104.48},{"c":103.9,"h":103.9,"l":103.9,"n":15,"o":103.9,"t":"2026-09-23T08:00:00Z","v":2256,"vw":103.9},{"c":104.3,"h":105,"l":104.15,"n":188,"o":105,"t":"2026-09-23T08:15:00Z","v":8865,"vw":104.486092},{"c":103.83,"h":104.34,"l":103.83,"n":12,"o":103.95,"t":"2026-09-23T11:30:00Z","v":1351,"vw":103.969628},{"c":103.7,"h":103.7,"l":103.7,"n":12,"o":103.7,"t":"2026-09-23T11:45:00Z","v":329,"vw":103.7},{"c":104,"h":104,"l":104,"n":22,"o":104,"t":"2026-09-23T12:45:00Z","v":122,"vw":104},{"c":103.62,"h":103.62,"l":103.6,"n":30,"o":103.6,"t":"2026-09-23T13:15:00Z","v":1193,"vw":103.612521},{"c":103.54,"h":103.8,"l":103.41,"n":70,"o":103.67,"t":"2026-09-23T13:30:00Z","v":8155,"vw":103.605695},{"c":103.295,"h":103.49,"l":103.295,"n":38,"o":103.49,"t":"2026-09-23T13:45:00Z","v":2621,"vw":103.399777},{"c":103.1077,"h":103.14,"l":103.065,"n":21,"o":103.065,"t":"2026-09-23T14:00:00Z","v":1160,"vw":103.119351},{"c":103.11,"h":103.28,"l":103.11,"n":29,"o":103.22,"t":"2026-09-23T14:15:00Z","v":2201,"vw":103.207285},{"c":103.17,"h":103.32,"l":103.17,"n":48,"o":103.26,"t":"2026-09-23T14:30:00Z","v":8251,"vw":103.241122},{"c":103.005,"h":103.15,"l":102.98,"n":57,"o":103.09,"t":"2026-09-23T14:45:00Z","v":6067,"vw":103.037462},{"c":103.03,"h":103.03,"l":102.94,"n":23,"o":103,"t":"2026-09-23T15:00:00Z","v":2151,"vw":102.9823},{"c":103.02,"h":103.13,"l":103.015,"n":42,"o":103.04,"t":"2026-09-23T15:15:00Z","v":58823,"vw":103.124188},{"c":102.995,"h":103.04,"l":102.88,"n":166,"o":102.98,"t":"2026-09-23T15:30:00Z","v":32176,"vw":102.991277},{"c":102.9,"h":103.03,"l":102.77,"n":87,"o":103.02,"t":"2026-09-23T15:45:00Z","v":7017,"vw":102.922536},{"c":102.93,"h":102.96,"l":102.81,"n":83,"o":102.91,"t":"2026-09-23T16:00:00Z","v":9905,"vw":102.896356},{"c":103.01,"h":103.01,"l":102.86,"n":42,"o":102.95,"t":"2026-09-23T16:15:00Z","v":4363,"vw":102.9348},{"c":103.12,"h":103.12,"l":102.98,"n":83,"o":103.01,"t":"2026-09-23T16:30:00Z","v":16540,"vw":103.028585},{"c":102.88,"h":103.12,"l":102.85,"n":49,"o":103.12,"t":"2026-09-23T16:45:00Z","v":4796,"vw":102.950764},{"c":102.755,"h":102.8575,"l":102.66,"n":55,"o":102.82,"t":"2026-09-23T17:00:00Z","v":4965,"vw":102.774263},{"c":102.805,"h":102.85,"l":102.78,"n":46,"o":102.795,"t":"2026-09-23T17:15:00Z","v":4697,"vw":102.81184},{"c":102.92,"h":102.92,"l":102.71,"n":56,"o":102.805,"t":"2026-09-23T17:30:00Z","v":4953,"vw":102.792884},{"c":103.03,"h":103.0625,"l":102.88,"n":39,"o":102.88,"t":"2026-09-23T17:45:00Z","v":3132,"vw":102.975094},{"c":102.845,"h":103.08,"l":102.83,"n":36,"o":103.035,"t":"2026-09-23T18:00:00Z","v":4437,"vw":102.917124},{"c":102.79,"h":102.84,"l":102.78,"n":24,"o":102.84,"t":"2026-09-23T18:15:00Z","v":3735,"vw":102.815571},{"c":102.775,"h":102.85,"l":102.755,"n":103,"o":102.795,"t":"2026-09-23T18:30:00Z","v":32863,"vw":102.785469},{"c":102.82,"h":102.839,"l":102.73,"n":44,"o":102.74,"t":"2026-09-23T18:45:00Z","v":5666,"vw":102.787751},{"c":102.835,"h":102.85,"l":102.74,"n":57,"o":102.835,"t":"2026-09-23T19:00:00Z","v":6013,"vw":102.812952},{"c":102.76,"h":102.82,"l":102.725,"n":114,"o":102.7817,"t":"2026-09-23T19:15:00Z","v":9351,"vw":102.779544},{"c":102.615,"h":102.78,"l":102.59,"n":107,"o":102.715,"t":"2026-09-23T19:30:00Z","v":9928,"vw":102.673834},{"c":102.53,"h":102.72,"l":102.42,"n":116,"o":102.66,"t":"2026-09-23T19:45:00Z","v":9945,"vw":102.59018},{"c":102.46,"h":102.46,"l":102.46,"n":4,"o":102.46,"t":"2026-09-23T20:00:00Z","v":14289,"vw":102.46},{"c":102.61,"h":103.2,"l":102.5,"n":51,"o":102.5,"t":"2026-09-23T20:45:00Z","v":5429,"vw":102.706757},{"c":102.95,"h":103.1,"l":102.4,"n":89,"o":102.4,"t":"2026-09-23T21:00:00Z","v":5776,"vw":102.616577},{"c":102.91,"h":102.91,"l":102.7,"n":10,"o":102.7,"t":"2026-09-23T23:00:00Z","v":1177,"vw":102.7294},{"c":102.9,"h":102.9,"l":102.9,"n":5,"o":102.9,"t":"2026-09-23T23:45:00Z","v":992,"vw":102.9},{"c":102.2,"h":102.45,"l":102.2,"n":34,"o":102.45,"t":"2026-09-24T12:00:00Z","v":6388,"vw":102.207839},{"c":102.17,"h":102.17,"l":102.17,"n":3,"o":102.17,"t":"2026-09-24T13:15:00Z","v":1200,"vw":102.17},{"c":102.37,"h":102.37,"l":102.025,"n":58,"o":102.18,"t":"2026-09-24T13:30:00Z","v":7742,"vw":102.177024},{"c":102.2724,"h":102.2724,"l":102.21,"n":7,"o":102.23,"t":"2026-09-24T13:45:00Z","v":940,"vw":102.249315},{"c":102.15,"h":102.315,"l":102.15,"n":76,"o":102.315,"t":"2026-09-24T14:00:00Z","v":6914,"vw":102.212267},{"c":101.99,"h":102.19,"l":101.93,"n":51,"o":102.1185,"t":"2026-09-24T14:15:00Z","v":9169,"vw":102.017978},{"c":101.96,"h":102.08,"l":101.91,"n":54,"o":101.91,"t":"2026-09-24T14:30:00Z","v":5953,"vw":102.041971},{"c":101.88,"h":102.005,"l":101.8254,"n":30,"o":101.93,"t":"2026-09-24T14:45:00Z","v":2557,"vw":101.922595},{"c":101.695,"h":101.875,"l":101.695,"n":38,"o":101.875,"t":"2026-09-24T15:00:00Z","v":2831,"vw":101.84832},{"c":101.7799,"h":101.79,"l":101.71,"n":25,"o":101.74,"t":"2026-09-24T15:15:00Z","v":2535,"vw":101.758122},{"c":101.74,"h":101.7998,"l":101.685,"n":58,"o":101.78,"t":"2026-09-24T15:30:00Z","v":8382,"vw":101.743247},{"c":101.79,"h":101.845,"l":101.735,"n":73,"o":101.82,"t":"2026-09-24T15:45:00Z","v":17555,"vw":101.755804},{"c":101.88,"h":101.91,"l":101.8,"n":56,"o":101.8,"t":"2026-09-24T16:00:00Z","v":6093,"vw":101.840786},{"c":102.16,"h":102.28,"l":101.94,"n":58,"o":101.94,"t":"2026-09-24T16:15:00Z","v":4363,"vw":102.118803},{"c":102.2,"h":102.24,"l":102.14,"n":50,"o":102.2,"t":"2026-09-24T16:30:00Z","v":3786,"vw":102.204346},{"c":102.16,"h":102.23,"l":102.16,"n":81,"o":102.16,"t":"2026-09-24T16:45:00Z","v":11884,"vw":102.189651},{"c":102.1,"h":102.15,"l":102.04,"n":157,"o":102.14,"t":"2026-09-24T17:00:00Z","v":21604,"vw":102.106338},{"c":101.97,"h":102.14,"l":101.93,"n":77,"o":102.12,"t":"2026-09-24T17:15:00Z","v":240392,"vw":101.972825},{"c":101.96,"h":101.99,"l":101.895,"n":373,"o":101.96,"t":"2026-09-24T17:30:00Z","v":28375,"vw":101.938715},{"c":101.93,"h":102.01,"l":101.91,"n":509,"o":101.96,"t":"2026-09-24T17:45:00Z","v":81743,"vw":101.948964},{"c":102.01,"h":102.02,"l":101.8225,"n":103,"o":101.97,"t":"2026-09-24T18:00:00Z","v":9617,"vw":101.950519},{"c":102.12,"h":102.19,"l":101.99,"n":145,"o":102.015,"t":"2026-09-24T18:15:00Z","v":18710,"vw":102.104094},{"c":102.025,"h":102.125,"l":101.98,"n":66,"o":102.125,"t":"2026-09-24T18:30:00Z","v":8981,"vw":102.059366},{"c":102.085,"h":102.14,"l":101.98,"n":87,"o":102.03,"t":"2026-09-24T18:45:00Z","v":9507,"vw":102.088242},{"c":102.06,"h":102.08,"l":101.985,"n":69,"o":102.07,"t":"2026-09-24T19:00:00Z","v":9680,"vw":102.045889},{"c":102.15,"h":102.16,"l":102.065,"n":78,"o":102.065,"t":"2026-09-24T19:15:00Z","v":14038,"vw":102.117585},{"c":102.22,"h":102.22,"l":102.1246,"n":52,"o":102.14,"t":"2026-09-24T19:30:00Z","v":6558,"vw":102.183751},{"c":102.25,"h":102.305,"l":102.2,"n":211,"o":102.24,"t":"2026-09-24T19:45:00Z","v":27764,"vw":102.233076},{"c":102.21,"h":102.21,"l":102.21,"n":6,"o":102.21,"t":"2026-09-24T20:00:00Z","v":10075,"vw":102.21},{"c":102.2,"h":102.7,"l":102.2,"n":18,"o":102.2,"t":"2026-09-24T23:30:00Z","v":6110,"vw":102.208203},{"c":102.31,"h":102.31,"l":102.1,"n":13,"o":102.1,"t":"2026-09-25T12:00:00Z","v":1080,"vw":102.156585},{"c":102.19,"h":102.23,"l":102.09,"n":86,"o":102.22,"t":"2026-09-25T13:30:00Z","v":6885,"vw":102.163661},{"c":101.97,"h":101.97,"l":101.97,"n":5,"o":101.97,"t":"2026-09-25T14:00:00Z","v":502,"vw":101.97},{"c":102.025,"h":102.03,"l":101.96,"n":18,"o":102.02,"t":"2026-09-25T14:15:00Z","v":2062,"vw":102.015333},{"c":101.99,"h":102.02,"l":101.92,"n":37,"o":102.02,"t":"2026-09-25T14:30:00Z","v":4228,"vw":101.971225},{"c":101.92,"h":102.03,"l":101.92,"n":9,"o":102.03,"t":"2026-09-25T14:45:00Z","v":575,"vw":101.998455},{"c":101.985,"h":102.015,"l":101.92,"n":20,"o":102.015,"t":"2026-09-25T15:00:00Z","v":1566,"vw":101.974723},{"c":102.0849,"h":102.085,"l":101.95,"n":39,"o":102,"t":"2026-09-25T15:15:00Z","v":7859,"vw":102.031111},{"c":102,"h":102.18,"l":102,"n":46,"o":102.16,"t":"2026-09-25T15:30:00Z","v":6828,"vw":102.148031},{"c":102.24,"h":102.24,"l":102.06,"n":4,"o":102.06,"t":"2026-09-25T15:45:00Z","v":1110,"vw":102.081487},{"c":102.46,"h":102.46,"l":102.28,"n":54,"o":102.28,"t":"2026-09-25T16:00:00Z","v":8091,"vw":102.411402},{"c":102.335,"h":102.35,"l":102.29,"n":31,"o":102.31,"t":"2026-09-25T16:15:00Z","v":12292,"vw":102.321095},{"c":102.28,"h":102.34,"l":102.28,"n":25,"o":102.34,"t":"2026-09-25T16:30:00Z","v":1666,"vw":102.291225},{"c":102.135,"h":102.24,"l":102.105,"n":19,"o":102.24,"t":"2026-09-25T16:45:00Z","v":76856,"vw":102.237525},{"c":102.19,"h":102.22,"l":102.1493,"n":36,"o":102.1493,"t":"2026-09-25T17:00:00Z","v":3729,"vw":102.202621},{"c":102.22,"h":102.22,"l":102.17,"n":31,"o":102.195,"t":"2026-09-25T17:15:00Z","v":137071,"vw":102.17249},{"c":102.2425,"h":102.27,"l":102.08,"n":88,"o":102.16,"t":"2026-09-25T17:30:00Z","v":6798,"vw":102.18827},{"c":102.13,"h":102.21,"l":102.13,"n":16,"o":102.21,"t":"2026-09-25T17:45:00Z","v":1188,"vw":102.160909},{"c":102.22,"h":102.24,"l":102.185,"n":25,"o":102.19,"t":"2026-09-25T18:00:00Z","v":4150,"vw":102.203432},{"c":102.18,"h":102.235,"l":102.18,"n":53,"o":102.23,"t":"2026-09-25T18:15:00Z","v":10044,"vw":102.212712},{"c":102.26,"h":102.29,"l":102.1901,"n":67,"o":102.225,"t":"2026-09-25T18:30:00Z","v":8307,"vw":102.232843},{"c":102.3,"h":102.33,"l":102.25,"n":27,"o":102.28,"t":"2026-09-25T18:45:00Z","v":3547,"vw":102.298094},{"c":102.32,"h":102.39,"l":102.28,"n":126,"o":102.315,"t":"2026-09-25T19:00:00Z","v":11738,"vw":102.322339},{"c":102.28,"h":102.38,"l":102.22,"n":59,"o":102.355,"t":"2026-09-25T19:15:00Z","v":7017,"vw":102.31582},{"c":102.445,"h":102.445,"l":102.25,"n":94,"o":102.285,"t":"2026-09-25T19:30:00Z","v":5406,"vw":102.373795},{"c":102.46,"h":102.56,"l":102.415,"n":283,"o":102.46,"t":"2026-09-25T19:45:00Z","v":23445,"vw":102.458992},{"c":102.47,"h":102.47,"l":102.47,"n":7,"o":102.47,"t":"2026-09-25T20:00:00Z","v":14721,"vw":102.47},{"c":101.6,"h":102.01,"l":101.5,"n":53,"o":102,"t":"2026-09-28T10:30:00Z","v":6214,"vw":101.877772},{"c":101.81,"h":102.23,"l":101.59,"n":178,"o":101.6,"t":"2026-09-28T12:00:00Z","v":16343,"vw":101.793078},{"c":101.7,"h":101.8,"l":101.7,"n":11,"o":101.8,"t":"2026-09-28T12:30:00Z","v":1289,"vw":101.72},{"c":101.98,"h":101.98,"l":101.63,"n":12,"o":101.81,"t":"2026-09-28T12:45:00Z","v":1387,"vw":101.809169},{"c":101.615,"h":101.74,"l":101.19,"n":147,"o":101.73,"t":"2026-09-28T13:30:00Z","v":19974,"vw":101.533517},{"c":101.76,"h":101.76,"l":101.65,"n":38,"o":101.71,"t":"2026-09-28T13:45:00Z","v":2548,"vw":101.712382},{"c":101.61,"h":101.74,"l":101.61,"n":71,"o":101.65,"t":"2026-09-28T14:00:00Z","v":8399,"vw":101.692239},{"c":101.715,"h":101.715,"l":101.47,"n":84,"o":101.58,"t":"2026-09-28T14:15:00Z","v":13478,"vw":101.606293},{"c":101.455,"h":101.67,"l":101.455,"n":76,"o":101.67,"t":"2026-09-28T14:30:00Z","v":7222,"vw":101.60539},{"c":101.33,"h":101.45,"l":101.28,"n":60,"o":101.45,"t":"2026-09-28T14:45:00Z","v":15128,"vw":101.334144},{"c":101.39,"h":101.475,"l":101.25,"n":80,"o":101.3698,"t":"2026-09-28T15:00:00Z","v":9650,"vw":101.366772},{"c":101.4,"h":101.48,"l":101.385,"n":73,"o":101.41,"t":"2026-09-28T15:15:00Z","v":8874,"vw":101.446918},{"c":101.42,"h":101.485,"l":101.4,"n":28,"o":101.485,"t":"2026-09-28T15:30:00Z","v":2236,"vw":101.447359},{"c":101.465,"h":101.51,"l":101.395,"n":37,"o":101.42,"t":"2026-09-28T15:45:00Z","v":4106,"vw":101.455889},{"c":101.46,"h":101.54,"l":101.46,"n":31,"o":101.51,"t":"2026-09-28T16:00:00Z","v":3992,"vw":101.50579},{"c":101.89,"h":101.96,"l":101.46,"n":194,"o":101.54,"t":"2026-09-28T16:15:00Z","v":15060,"vw":101.821979},{"c":101.63,"h":101.78,"l":101.59,"n":43,"o":101.78,"t":"2026-09-28T16:30:00Z","v":2429,"vw":101.700436},{"c":101.71,"h":101.73,"l":101.71,"n":4,"o":101.72,"t":"2026-09-28T16:45:00Z","v":401,"vw":101.7175},{"c":101.97,"h":102.05,"l":101.64,"n":107,"o":101.64,"t":"2026-09-28T17:00:00Z","v":10297,"vw":101.818604},{"c":101.81,"h":101.9,"l":101.75,"n":94,"o":101.88,"t":"2026-09-28T17:15:00Z","v":10493,"vw":101.812923},{"c":101.76,"h":101.85,"l":101.67,"n":46,"o":101.85,"t":"2026-09-28T17:30:00Z","v":2873,"vw":101.761592},{"c":101.76,"h":101.76,"l":101.71,"n":53,"o":101.73,"t":"2026-09-28T17:45:00Z","v":158304,"vw":101.730013},{"c":101.72,"h":101.76,"l":101.675,"n":85,"o":101.69,"t":"2026-09-28T18:00:00Z","v":169040,"vw":101.681094},{"c":101.6563,"h":101.7394,"l":101.615,"n":71,"o":101.7394,"t":"2026-09-28T18:15:00Z","v":8883,"vw":101.64899},{"c":101.56,"h":101.625,"l":101.53,"n":63,"o":101.625,"t":"2026-09-28T18:30:00Z","v":5012,"vw":101.562599},{"c":101.665,"h":101.69,"l":101.55,"n":77,"o":101.56,"t":"2026-09-28T18:45:00Z","v":9646,"vw":101.640049},{"c":101.49,"h":101.65,"l":101.49,"n":83,"o":101.63,"t":"2026-09-28T19:00:00Z","v":5133,"vw":101.595949},{"c":101.59,"h":101.59,"l":101.45,"n":97,"o":101.48,"t":"2026-09-28T19:15:00Z","v":11025,"vw":101.50615},{"c":101.61,"h":101.67,"l":101.575,"n":110,"o":101.575,"t":"2026-09-28T19:30:00Z","v":10452,"vw":101.610944},{"c":101.55,"h":101.6,"l":101.43,"n":338,"o":101.6,"t":"2026-09-28T19:45:00Z","v":40113,"vw":101.518272},{"c":101.55,"h":101.55,"l":101.55,"n":5,"o":101.55,"t":"2026-09-28T20:00:00Z","v":32016,"vw":101.55},{"c":101.01,"h":101.4,"l":100.5,"n":21,"o":100.5,"t":"2026-09-29T08:00:00Z","v":2222,"vw":100.869077},{"c":101.48,"h":101.605,"l":101.16,"n":87,"o":101.55,"t":"2026-09-29T13:30:00Z","v":8893,"vw":101.377863},{"c":101.4,"h":101.41,"l":101.29,"n":19,"o":101.41,"t":"2026-09-29T13:45:00Z","v":1133,"vw":101.371356},{"c":101.48,"h":101.5,"l":101.39,"n":36,"o":101.48,"t":"2026-09-29T14:00:00Z","v":2709,"vw":101.46683},{"c":101.508,"h":101.55,"l":101.485,"n":22,"o":101.55,"t":"2026-09-29T14:15:00Z","v":1377,"vw":101.528489},{"c":101.3375,"h":101.515,"l":101.3375,"n":34,"o":101.515,"t":"2026-09-29T14:30:00Z","v":2977,"vw":101.403826},{"c":101.26,"h":101.28,"l":101.22,"n":18,"o":101.24,"t":"2026-09-29T14:45:00Z","v":7716,"vw":101.258792},{"c":100.98,"h":101.105,"l":100.96,"n":57,"o":101.105,"t":"2026-09-29T15:00:00Z","v":7236,"vw":101.055653},{"c":100.8052,"h":100.935,"l":100.8052,"n":22,"o":100.92,"t":"2026-09-29T15:15:00Z","v":6328,"vw":100.901988},{"c":101.01,"h":101.035,"l":100.92,"n":27,"o":100.92,"t":"2026-09-29T15:30:00Z","v":3429,"vw":101.001298},{"c":100.95,"h":101.05,"l":100.95,"n":28,"o":101.04,"t":"2026-09-29T15:45:00Z","v":61800,"vw":100.951258},{"c":101.02,"h":101.03,"l":100.94,"n":35,"o":100.965,"t":"2026-09-29T16:00:00Z","v":13239,"vw":101.018539},{"c":101.005,"h":101.035,"l":100.9794,"n":53,"o":101,"t":"2026-09-29T16:15:00Z","v":4122,"vw":101.002498},{"c":100.96,"h":100.99,"l":100.9,"n":46,"o":100.99,"t":"2026-09-29T16:30:00Z","v":2916,"vw":100.956875},{"c":100.92,"h":100.98,"l":100.92,"n":39,"o":100.93,"t":"2026-09-29T16:45:00Z","v":3170,"vw":100.954286},{"c":100.95,"h":100.96,"l":100.875,"n":42,"o":100.89,"t":"2026-09-29T17:00:00Z","v":5976,"vw":100.91813},{"c":100.9,"h":100.93,"l":100.9,"n":31,"o":100.93,"t":"2026-09-29T17:15:00Z","v":1524,"vw":100.91875},{"c":100.925,"h":100.97,"l":100.925,"n":25,"o":100.945,"t":"2026-09-29T17:30:00Z","v":1025,"vw":100.941474},{"c":100.95,"h":100.97,"l":100.9101,"n":14,"o":100.96,"t":"2026-09-29T17:45:00Z","v":3636,"vw":100.934942},{"c":101.12,"h":101.2,"l":100.945,"n":166,"o":100.96,"t":"2026-09-29T18:00:00Z","v":18320,"vw":101.132521},{"c":101.1,"h":101.21,"l":101.07,"n":137,"o":101.099,"t":"2026-09-29T18:15:00Z","v":113366,"vw":101.166479},{"c":101.27,"h":101.335,"l":101.02,"n":206,"o":101.13,"t":"2026-09-29T18:30:00Z","v":23108,"vw":101.1689},{"c":101.3,"h":101.3,"l":101.1904,"n":54,"o":101.23,"t":"2026-09-29T18:45:00Z","v":7838,"vw":101.241661},{"c":101.31,"h":101.325,"l":101.2389,"n":43,"o":101.24,"t":"2026-09-29T19:00:00Z","v":3259,"vw":101.277567},{"c":101.28,"h":101.3,"l":101.24,"n":63,"o":101.28,"t":"2026-09-29T19:15:00Z","v":6432,"vw":101.268363},{"c":101.27,"h":101.305,"l":101.26,"n":87,"o":101.295,"t":"2026-09-29T19:30:00Z","v":9167,"vw":101.272971},{"c":101.4,"h":101.41,"l":101.265,"n":259,"o":101.285,"t":"2026-09-29T19:45:00Z","v":21233,"vw":101.332531},{"c":101.38,"h":101.38,"l":101.38,"n":6,"o":101.38,"t":"2026-09-29T20:00:00Z","v":13315,"vw":101.38},{"c":101.43,"h":101.73,"l":101.43,"n":48,"o":101.73,"t":"2026-09-30T13:30:00Z","v":5518,"vw":101.651763},{"c":101.1,"h":101.39,"l":101.05,"n":94,"o":101.325,"t":"2026-09-30T13:45:00Z","v":13152,"vw":101.133398},{"c":100.975,"h":101.085,"l":100.86,"n":63,"o":101.07,"t":"2026-09-30T14:00:00Z","v":9902,"vw":100.983656},{"c":100.979,"h":101.095,"l":100.88,"n":14,"o":101.095,"t":"2026-09-30T14:15:00Z","v":2473,"vw":101.079331},{"c":101.04,"h":101.04,"l":100.87,"n":95,"o":100.87,"t":"2026-09-30T14:30:00Z","v":14086,"vw":100.938756},{"c":101.005,"h":101.065,"l":100.985,"n":121,"o":101.015,"t":"2026-09-30T14:45:00Z","v":13940,"vw":101.00729},{"c":100.92,"h":101,"l":100.89,"n":85,"o":100.91,"t":"2026-09-30T15:00:00Z","v":17120,"vw":100.946968},{"c":100.935,"h":101.05,"l":100.84,"n":57,"o":100.965,"t":"2026-09-30T15:15:00Z","v":12053,"vw":100.938777},{"c":100.88,"h":100.95,"l":100.855,"n":88,"o":100.95,"t":"2026-09-30T15:30:00Z","v":10201,"vw":100.922815},{"c":100.75,"h":100.855,"l":100.74,"n":42,"o":100.79,"t":"2026-09-30T15:45:00Z","v":14495,"vw":100.787646},{"c":100.79,"h":100.79,"l":100.75,"n":16,"o":100.75,"t":"2026-09-30T16:00:00Z","v":1872,"vw":100.763881},{"c":100.7684,"h":100.83,"l":100.745,"n":49,"o":100.8,"t":"2026-09-30T16:15:00Z","v":9988,"vw":100.79184},{"c":100.855,"h":100.855,"l":100.785,"n":13,"o":100.785,"t":"2026-09-30T16:30:00Z","v":1026,"vw":100.828995},{"c":100.855,"h":100.88,"l":100.7377,"n":18,"o":100.795,"t":"2026-09-30T16:45:00Z","v":4530,"vw":100.772486},{"c":100.865,"h":100.87,"l":100.82,"n":23,"o":100.87,"t":"2026-09-30T17:00:00Z","v":1919,"vw":100.847344},{"c":100.76,"h":100.76,"l":100.67,"n":30,"o":100.76,"t":"2026-09-30T17:15:00Z","v":4350,"vw":100.708404},{"c":100.755,"h":100.755,"l":100.75,"n":3,"o":100.75,"t":"2026-09-30T17:30:00Z","v":446,"vw":100.752252},{"c":100.83,"h":100.83,"l":100.75,"n":43,"o":100.75,"t":"2026-09-30T17:45:00Z","v":5609,"vw":100.809627},{"c":100.71,"h":100.865,"l":100.7,"n":65,"o":100.865,"t":"2026-09-30T18:00:00Z","v":5239,"vw":100.801154},{"c":100.695,"h":100.7275,"l":100.64,"n":155,"o":100.705,"t":"2026-09-30T18:15:00Z","v":21703,"vw":100.682344},{"c":100.6473,"h":100.74,"l":100.6104,"n":82,"o":100.71,"t":"2026-09-30T18:30:00Z","v":13222,"vw":100.679731},{"c":100.73,"h":100.73,"l":100.615,"n":164,"o":100.66,"t":"2026-09-30T18:45:00Z","v":28160,"vw":100.661362},{"c":100.68,"h":100.74,"l":100.6501,"n":146,"o":100.72,"t":"2026-09-30T19:00:00Z","v":28931,"vw":100.700561},{"c":100.66,"h":100.705,"l":100.64,"n":98,"o":100.7,"t":"2026-09-30T19:15:00Z","v":11607,"vw":100.675036},{"c":100.6,"h":100.665,"l":100.56,"n":185,"o":100.64,"t":"2026-09-30T19:30:00Z","v":26009,"vw":100.614277},{"c":100.33,"h":100.59,"l":100.3,"n":807,"o":100.57,"t":"2026-09-30T19:45:00Z","v":84831,"vw":100.409738},{"c":100.36,"h":100.36,"l":100.36,"n":6,"o":100.36,"t":"2026-09-30T20:00:00Z","v":36659,"vw":100.36},{"c":100.29,"h":100.29,"l":100.1,"n":13,"o":100.1,"t":"2026-09-30T21:45:00Z","v":2967,"vw":100.195},{"c":99.775,"h":100.35,"l":99.775,"n":188,"o":100.35,"t":"2026-10-01T13:30:00Z","v":15717,"vw":100.065405},{"c":99.7641,"h":99.93,"l":99.7001,"n":73,"o":99.8,"t":"2026-10-01T13:45:00Z","v":8495,"vw":99.858914},{"c":99.49,"h":99.75,"l":99.28,"n":92,"o":99.75,"t":"2026-10-01T14:00:00Z","v":5432,"vw":99.479787},{"c":99.48,"h":99.575,"l":99.45,"n":101,"o":99.53,"t":"2026-10-01T14:15:00Z","v":6494,"vw":99.527822},{"c":99.59,"h":99.67,"l":99.42,"n":127,"o":99.42,"t":"2026-10-01T14:30:00Z","v":8227,"vw":99.554479},{"c":99.41,"h":99.62,"l":99.41,"n":67,"o":99.56,"t":"2026-10-01T14:45:00Z","v":4277,"vw":99.49749},{"c":99.48,"h":99.48,"l":99.28,"n":121,"o":99.48,"t":"2026-10-01T15:00:00Z","v":10244,"vw":99.349655},{"c":99.43,"h":99.5495,"l":99.41,"n":78,"o":99.45,"t":"2026-10-01T15:15:00Z","v":14291,"vw":99.451232},{"c":99.465,"h":99.51,"l":99.255,"n":164,"o":99.38,"t":"2026-10-01T15:30:00Z","v":14522,"vw":99.364001},{"c":99.53,"h":99.59,"l":99.3401,"n":65,"o":99.48,"t":"2026-10-01T15:45:00Z","v":9005,"vw":99.555125},{"c":99.68,"h":99.795,"l":99.64,"n":78,"o":99.64,"t":"2026-10-01T16:00:00Z","v":12846,"vw":99.737028},{"c":99.835,"h":99.835,"l":99.63,"n":64,"o":99.63,"t":"2026-10-01T16:15:00Z","v":3329,"vw":99.78184},{"c":99.89,"h":99.93,"l":99.81,"n":93,"o":99.845,"t":"2026-10-01T16:30:00Z","v":6092,"vw":99.875491},{"c":99.71,"h":99.92,"l":99.71,"n":60,"o":99.92,"t":"2026-10-01T16:45:00Z","v":3344,"vw":99.844632},{"c":99.71,"h":99.84,"l":99.69,"n":88,"o":99.72,"t":"2026-10-01T17:00:00Z","v":7765,"vw":99.76389},{"c":99.97,"h":100.06,"l":99.78,"n":128,"o":99.78,"t":"2026-10-01T17:15:00Z","v":7412,"vw":99.936589},{"c":100.065,"h":100.19,"l":99.97,"n":54,"o":100.02,"t":"2026-10-01T17:30:00Z","v":3857,"vw":100.099402},{"c":99.92,"h":100.12,"l":99.83,"n":88,"o":100.08,"t":"2026-10-01T17:45:00Z","v":3779,"vw":99.995046},{"c":99.875,"h":99.905,"l":99.7201,"n":65,"o":99.845,"t":"2026-10-01T18:00:00Z","v":41791,"vw":99.816975},{"c":99.925,"h":99.99,"l":99.87,"n":142,"o":99.92,"t":"2026-10-01T18:15:00Z","v":14149,"vw":99.915408},{"c":99.92,"h":100.0825,"l":99.875,"n":143,"o":99.93,"t":"2026-10-01T18:30:00Z","v":18114,"vw":99.955686},{"c":100.01,"h":100.0397,"l":99.93,"n":102,"o":99.96,"t":"2026-10-01T18:45:00Z","v":14796,"vw":99.984418},{"c":100.015,"h":100.025,"l":99.95,"n":139,"o":100.025,"t":"2026-10-01T19:00:00Z","v":22723,"vw":99.997861},{"c":100.035,"h":100.07,"l":99.9801,"n":156,"o":100.02,"t":"2026-10-01T19:15:00Z","v":32257,"vw":100.010295},{"c":100.05,"h":100.1,"l":100.015,"n":123,"o":100.04,"t":"2026-10-01T19:30:00Z","v":19394,"vw":100.054157},{"c":100.175,"h":100.28,"l":100.02,"n":377,"o":100.05,"t":"2026-10-01T19:45:00Z","v":35119,"vw":100.140833},{"c":100.17,"h":100.17,"l":100.17,"n":7,"o":100.17,"t":"2026-10-01T20:00:00Z","v":24060,"vw":100.17},{"c":100.45,"h":100.45,"l":100.45,"n":2,"o":100.45,"t":"2026-10-02T13:00:00Z","v":200,"vw":100.45},{"c":100.69,"h":100.8,"l":100.55,"n":59,"o":100.73,"t":"2026-10-02T13:30:00Z","v":4457,"vw":100.637852},{"c":100.85,"h":101.03,"l":100.75,"n":137,"o":100.87,"t":"2026-10-02T13:45:00Z","v":23951,"vw":100.94375},{"c":100.94,"h":101.055,"l":100.8,"n":39,"o":100.89,"t":"2026-10-02T14:00:00Z","v":2737,"vw":100.921667},{"c":100.92,"h":100.98,"l":100.85,"n":92,"o":100.9,"t":"2026-10-02T14:15:00Z","v":5209,"vw":100.912925},{"c":101.04,"h":101.04,"l":100.785,"n":37,"o":100.89,"t":"2026-10-02T14:30:00Z","v":2701,"vw":100.857501},{"c":100.85,"h":101.13,"l":100.85,"n":40,"o":101.08,"t":"2026-10-02T14:45:00Z","v":3698,"vw":100.871476},{"c":100.465,"h":100.9,"l":100.45,"n":287,"o":100.9,"t":"2026-10-02T15:00:00Z","v":178201,"vw":100.498138},{"c":100.45,"h":100.52,"l":100.21,"n":211,"o":100.49,"t":"2026-10-02T15:15:00Z","v":25415,"vw":100.405222},{"c":100.5,"h":100.56,"l":100.45,"n":48,"o":100.45,"t":"2026-10-02T15:30:00Z","v":3125,"vw":100.51505},{"c":100.525,"h":100.6499,"l":100.48,"n":38,"o":100.48,"t":"2026-10-02T15:45:00Z","v":4893,"vw":100.550148},{"c":100.62,"h":100.64,"l":100.52,"n":114,"o":100.57,"t":"2026-10-02T16:00:00Z","v":71638,"vw":100.624329},{"c":100.62,"h":100.63,"l":100.55,"n":54,"o":100.595,"t":"2026-10-02T16:15:00Z","v":11440,"vw":100.60526},{"c":100.57,"h":100.66,"l":100.54,"n":56,"o":100.605,"t":"2026-10-02T16:30:00Z","v":6034,"vw":100.60398},{"c":100.7,"h":100.71,"l":100.6,"n":41,"o":100.61,"t":"2026-10-02T16:45:00Z","v":2963,"vw":100.664622},{"c":100.695,"h":100.74,"l":100.68,"n":41,"o":100.68,"t":"2026-10-02T17:00:00Z","v":5486,"vw":100.722127},{"c":100.69,"h":100.745,"l":100.69,"n":45,"o":100.69,"t":"2026-10-02T17:15:00Z","v":2542,"vw":100.708742},{"c":100.69,"h":100.695,"l":100.59,"n":31,"o":100.61,"t":"2026-10-02T17:30:00Z","v":1775,"vw":100.670317},{"c":100.76,"h":100.77,"l":100.68,"n":113,"o":100.72,"t":"2026-10-02T17:45:00Z","v":145047,"vw":100.74869},{"c":100.835,"h":100.835,"l":100.755,"n":91,"o":100.78,"t":"2026-10-02T18:00:00Z","v":10187,"vw":100.779494},{"c":100.759,"h":100.815,"l":100.725,"n":31,"o":100.815,"t":"2026-10-02T18:15:00Z","v":2393,"vw":100.756111},{"c":100.9,"h":100.905,"l":100.75,"n":245,"o":100.75,"t":"2026-10-02T18:30:00Z","v":139757,"vw":100.845188},{"c":100.81,"h":100.9582,"l":100.78,"n":221,"o":100.87,"t":"2026-10-02T18:45:00Z","v":111021,"vw":100.809847},{"c":100.93,"h":100.93,"l":100.795,"n":47,"o":100.825,"t":"2026-10-02T19:00:00Z","v":2753,"vw":100.831641},{"c":100.95,"h":101.0011,"l":100.95,"n":26,"o":100.9679,"t":"2026-10-02T19:15:00Z","v":4080,"vw":100.988423},{"c":100.95,"h":101.0299,"l":100.9,"n":74,"o":100.95,"t":"2026-10-02T19:30:00Z","v":10682,"vw":100.988482},{"c":100.89,"h":100.98,"l":100.84,"n":181,"o":100.9,"t":"2026-10-02T19:45:00Z","v":14487,"vw":100.908739},{"c":100.97,"h":100.97,"l":100.97,"n":7,"o":100.97,"t":"2026-10-02T20:00:00Z","v":11912,"vw":100.97},{"c":101.1,"h":102,"l":101.1,"n":75,"o":101.3,"t":"2026-10-02T21:15:00Z","v":8464,"vw":101.355626},{"c":101.35,"h":101.4,"l":101.1,"n":101,"o":101.22,"t":"2026-10-02T23:00:00Z","v":13082,"vw":101.301103},{"c":101.3,"h":101.39,"l":101.2,"n":64,"o":101.35,"t":"2026-10-02T23:15:00Z","v":10499,"vw":101.302849},{"c":100.53,"h":101.03,"l":100.525,"n":94,"o":101.03,"t":"2026-10-05T13:30:00Z","v":15603,"vw":100.801755},{"c":100.42,"h":100.6,"l":100.415,"n":33,"o":100.44,"t":"2026-10-05T13:45:00Z","v":1855,"vw":100.504895},{"c":100.81,"h":100.81,"l":100.54,"n":16,"o":100.54,"t":"2026-10-05T14:00:00Z","v":1382,"vw":100.671866},{"c":100.765,"h":100.91,"l":100.765,"n":17,"o":100.84,"t":"2026-10-05T14:15:00Z","v":1320,"vw":100.839475},{"c":100.65,"h":100.68,"l":100.635,"n":17,"o":100.68,"t":"2026-10-05T14:30:00Z","v":719,"vw":100.647},{"c":100.91,"h":100.9199,"l":100.77,"n":52,"o":100.77,"t":"2026-10-05T14:45:00Z","v":4234,"vw":100.888996},{"c":100.78,"h":100.92,"l":100.76,"n":41,"o":100.92,"t":"2026-10-05T15:00:00Z","v":3117,"vw":100.856322},{"c":100.84,"h":100.875,"l":100.76,"n":21,"o":100.77,"t":"2026-10-05T15:15:00Z","v":2852,"vw":100.836185},{"c":100.92,"h":100.92,"l":100.86,"n":74,"o":100.87,"t":"2026-10-05T15:30:00Z","v":11094,"vw":100.893538},{"c":100.9,"h":100.9,"l":100.9,"n":6,"o":100.9,"t":"2026-10-05T15:45:00Z","v":375,"vw":100.9},{"c":100.85,"h":100.9,"l":100.84,"n":22,"o":100.9,"t":"2026-10-05T16:00:00Z","v":2176,"vw":100.858905},{"c":100.93,"h":100.9328,"l":100.86,"n":26,"o":100.9,"t":"2026-10-05T16:15:00Z","v":10044,"vw":100.897992},{"c":101.02,"h":101.02,"l":100.94,"n":11,"o":100.95,"t":"2026-10-05T16:30:00Z","v":1263,"vw":100.989498},{"c":100.96,"h":101.02,"l":100.96,"n":31,"o":101,"t":"2026-10-05T16:45:00Z","v":3996,"vw":100.99449},{"c":100.95,"h":100.97,"l":100.95,"n":21,"o":100.96,"t":"2026-10-05T17:00:00Z","v":2282,"vw":100.960089},{"c":100.99,"h":101.03,"l":100.98,"n":18,"o":101.03,"t":"2026-10-05T17:15:00Z","v":1217,"vw":100.996946},{"c":100.99,"h":100.99,"l":100.94,"n":18,"o":100.975,"t":"2026-10-05T17:30:00Z","v":188763,"vw":100.969969},{"c":101.04,"h":101.07,"l":100.9701,"n":26,"o":100.9701,"t":"2026-10-05T17:45:00Z","v":38601,"vw":101.046263},{"c":101.115,"h":101.2,"l":101.11,"n":19,"o":101.1984,"t":"2026-10-05T18:00:00Z","v":3070,"vw":101.149729},{"c":101.13,"h":101.155,"l":101.095,"n":23,"o":101.095,"t":"2026-10-05T18:15:00Z","v":3445,"vw":101.124677},{"c":101.115,"h":101.13,"l":101.08,"n":22,"o":101.13,"t":"2026-10-05T18:30:00Z","v":2636,"vw":101.121116},{"c":101.16,"h":101.16,"l":101.0301,"n":32,"o":101.08,"t":"2026-10-05T18:45:00Z","v":3687,"vw":101.114805},{"c":101.18,"h":101.21,"l":101.13,"n":36,"o":101.21,"t":"2026-10-05T19:00:00Z","v":3160,"vw":101.185716},{"c":101.145,"h":101.2011,"l":101.13,"n":86,"o":101.16,"t":"2026-10-05T19:15:00Z","v":9828,"vw":101.167106},{"c":101.16,"h":101.16,"l":101.08,"n":78,"o":101.12,"t":"2026-10-05T19:30:00Z","v":6894,"vw":101.115924},{"c":100.9,"h":101.12,"l":100.81,"n":203,"o":101.12,"t":"2026-10-05T19:45:00Z","v":25420,"vw":100.932048},{"c":100.96,"h":100.96,"l":100.96,"n":5,"o":100.96,"t":"2026-10-05T20:00:00Z","v":41636,"vw":100.96},{"c":101.315,"h":101.52,"l":101.3,"n":63,"o":101.48,"t":"2026-10-06T13:30:00Z","v":5068,"vw":101.416025},{"c":101.24,"h":101.2884,"l":101.2,"n":43,"o":101.26,"t":"2026-10-06T13:45:00Z","v":20081,"vw":101.207574},{"c":101.335,"h":101.3725,"l":101.18,"n":140,"o":101.24,"t":"2026-10-06T14:00:00Z","v":14024,"vw":101.268657},{"c":101.22,"h":101.345,"l":101.2,"n":87,"o":101.305,"t":"2026-10-06T14:15:00Z","v":10734,"vw":101.277616},{"c":101.38,"h":101.405,"l":101.27,"n":39,"o":101.27,"t":"2026-10-06T14:30:00Z","v":3928,"vw":101.364603},{"c":101.565,"h":101.58,"l":101.3625,"n":81,"o":101.3625,"t":"2026-10-06T14:45:00Z","v":7490,"vw":101.498418},{"c":101.6,"h":101.675,"l":101.6,"n":107,"o":101.6,"t":"2026-10-06T15:00:00Z","v":9457,"vw":101.639619},{"c":101.78,"h":101.815,"l":101.67,"n":72,"o":101.67,"t":"2026-10-06T15:15:00Z","v":6214,"vw":101.732418},{"c":101.89,"h":101.91,"l":101.74,"n":70,"o":101.78,"t":"2026-10-06T15:30:00Z","v":5320,"vw":101.830319},{"c":101.905,"h":101.98,"l":101.8685,"n":41,"o":101.8685,"t":"2026-10-06T15:45:00Z","v":13267,"vw":101.939098},{"c":101.7,"h":101.9,"l":101.7,"n":49,"o":101.9,"t":"2026-10-06T16:00:00Z","v":5612,"vw":101.816008},{"c":101.66,"h":101.76,"l":101.63,"n":43,"o":101.74,"t":"2026-10-06T16:15:00Z","v":4201,"vw":101.712539},{"c":101.6,"h":101.68,"l":101.6,"n":29,"o":101.68,"t":"2026-10-06T16:30:00Z","v":1632,"vw":101.630487},{"c":101.5875,"h":101.5875,"l":101.5,"n":22,"o":101.55,"t":"2026-10-06T16:45:00Z","v":2329,"vw":101.540149},{"c":101.64,"h":101.645,"l":101.545,"n":14,"o":101.545,"t":"2026-10-06T17:00:00Z","v":968,"vw":101.613848},{"c":101.6,"h":101.66,"l":101.54,"n":112,"o":101.6101,"t":"2026-10-06T17:15:00Z","v":9434,"vw":101.594832},{"c":101.74,"h":101.75,"l":101.61,"n":75,"o":101.655,"t":"2026-10-06T17:30:00Z","v":7831,"vw":101.68642},{"c":101.725,"h":101.7712,"l":101.71,"n":48,"o":101.71,"t":"2026-10-06T17:45:00Z","v":3165,"vw":101.739049},{"c":101.87,"h":101.8997,"l":101.7735,"n":27,"o":101.7735,"t":"2026-10-06T18:00:00Z","v":1995,"vw":101.842273},{"c":101.78,"h":101.86,"l":101.78,"n":36,"o":101.86,"t":"2026-10-06T18:15:00Z","v":2833,"vw":101.818956},{"c":101.775,"h":101.8325,"l":101.715,"n":46,"o":101.77,"t":"2026-10-06T18:30:00Z","v":3593,"vw":101.757771},{"c":101.815,"h":101.86,"l":101.75,"n":61,"o":101.81,"t":"2026-10-06T18:45:00Z","v":9927,"vw":101.820625},{"c":101.845,"h":101.855,"l":101.82,"n":82,"o":101.8398,"t":"2026-10-06T19:00:00Z","v":12551,"vw":101.840202},{"c":101.685,"h":101.87,"l":101.685,"n":70,"o":101.845,"t":"2026-10-06T19:15:00Z","v":7723,"vw":101.823227},{"c":101.61,"h":101.6825,"l":101.5701,"n":133,"o":101.6825,"t":"2026-10-06T19:30:00Z","v":13236,"vw":101.615477},{"c":101.73,"h":101.84,"l":101.57,"n":685,"o":101.6,"t":"2026-10-06T19:45:00Z","v":77922,"vw":101.692935},{"c":101.72,"h":101.72,"l":101.72,"n":15,"o":101.72,"t":"2026-10-06T20:00:00Z","v":322469,"vw":101.72},{"c":101.8,"h":102,"l":101.8,"n":35,"o":102,"t":"2026-10-06T21:15:00Z","v":6715,"vw":101.905682},{"c":101.01,"h":101.01,"l":101.01,"n":33,"o":101.01,"t":"2026-10-07T12:15:00Z","v":907,"vw":101.01},{"c":100.39,"h":100.65,"l":100.22,"n":88,"o":100.56,"t":"2026-10-07T13:30:00Z","v":10915,"vw":100.395897},{"c":100.06,"h":100.285,"l":99.99,"n":47,"o":100.285,"t":"2026-10-07T13:45:00Z","v":5130,"vw":100.07831},{"c":100.005,"h":100.13,"l":99.97,"n":29,"o":100.13,"t":"2026-10-07T14:00:00Z","v":2472,"vw":100.043073},{"c":100.095,"h":100.15,"l":100.015,"n":36,"o":100.02,"t":"2026-10-07T14:15:00Z","v":2219,"vw":100.029249},{"c":99.93,"h":100.14,"l":99.93,"n":38,"o":100.07,"t":"2026-10-07T14:30:00Z","v":4773,"vw":100.071744},{"c":99.84,"h":99.915,"l":99.82,"n":65,"o":99.88,"t":"2026-10-07T14:45:00Z","v":2771,"vw":99.872281},{"c":99.868,"h":99.868,"l":99.74,"n":30,"o":99.845,"t":"2026-10-07T15:00:00Z","v":4590,"vw":99.805617},{"c":99.714,"h":99.8,"l":99.655,"n":44,"o":99.8,"t":"2026-10-07T15:15:00Z","v":12184,"vw":99.787657},{"c":99.82,"h":99.82,"l":99.65,"n":60,"o":99.68,"t":"2026-10-07T15:30:00Z","v":3856,"vw":99.736359},{"c":99.92,"h":99.92,"l":99.775,"n":55,"o":99.79,"t":"2026-10-07T15:45:00Z","v":14660,"vw":99.803979},{"c":99.98,"h":99.98,"l":99.85,"n":33,"o":99.85,"t":"2026-10-07T16:00:00Z","v":3437,"vw":99.913591},{"c":99.905,"h":99.91,"l":99.885,"n":20,"o":99.895,"t":"2026-10-07T16:15:00Z","v":1120,"vw":99.9},{"c":99.76,"h":99.9,"l":99.76,"n":46,"o":99.9,"t":"2026-10-07T16:30:00Z","v":4282,"vw":99.836974},{"c":99.74,"h":99.81,"l":99.74,"n":27,"o":99.81,"t":"2026-10-07T16:45:00Z","v":2328,"vw":99.766923},{"c":100.085,"h":100.09,"l":99.92,"n":55,"o":99.92,"t":"2026-10-07T17:00:00Z","v":3814,"vw":100.073061},{"c":100.1531,"h":100.17,"l":100.1,"n":33,"o":100.11,"t":"2026-10-07T17:15:00Z","v":2246,"vw":100.141999},{"c":100.05,"h":100.1,"l":100.05,"n":27,"o":100.1,"t":"2026-10-07T17:30:00Z","v":629,"vw":100.082754},{"c":100,"h":100.0551,"l":99.95,"n":38,"o":100.03,"t":"2026-10-07T17:45:00Z","v":63782,"vw":100.027162},{"c":99.92,"h":99.96,"l":99.87,"n":46,"o":99.94,"t":"2026-10-07T18:00:00Z","v":178435,"vw":99.9493},{"c":99.85,"h":99.8872,"l":99.81,"n":88,"o":99.885,"t":"2026-10-07T18:15:00Z","v":23353,"vw":99.827453},{"c":99.852,"h":99.852,"l":99.79,"n":26,"o":99.81,"t":"2026-10-07T18:30:00Z","v":2146,"vw":99.831464},{"c":99.87,"h":99.905,"l":99.855,"n":28,"o":99.87,"t":"2026-10-07T18:45:00Z","v":5804,"vw":99.882627},{"c":99.82,"h":99.91,"l":99.82,"n":28,"o":99.885,"t":"2026-10-07T19:00:00Z","v":3118,"vw":99.852478},{"c":99.735,"h":99.81,"l":99.735,"n":38,"o":99.77,"t":"2026-10-07T19:15:00Z","v":3112,"vw":99.771335},{"c":99.7,"h":99.73,"l":99.64,"n":73,"o":99.72,"t":"2026-10-07T19:30:00Z","v":6184,"vw":99.699077},{"c":99.63,"h":99.69,"l":99.57,"n":258,"o":99.67,"t":"2026-10-07T19:45:00Z","v":19275,"vw":99.641763},{"c":99.64,"h":99.64,"l":99.64,"n":8,"o":99.64,"t":"2026-10-07T20:00:00Z","v":25906,"vw":99.64},{"c":99.77,"h":99.77,"l":99.3,"n":53,"o":99.41,"t":"2026-10-08T13:30:00Z","v":4756,"vw":99.573084},{"c":100.08,"h":100.08,"l":100.02,"n":26,"o":100.04,"t":"2026-10-08T13:45:00Z","v":2200,"vw":100.054615},{"c":99.94,"h":100.05,"l":99.9,"n":70,"o":100.05,"t":"2026-10-08T14:00:00Z","v":4897,"vw":99.98168},{"c":100.075,"h":100.11,"l":99.94,"n":53,"o":99.95,"t":"2026-10-08T14:15:00Z","v":5854,"vw":99.995499},{"c":99.995,"h":100.09,"l":99.95,"n":36,"o":100.09,"t":"2026-10-08T14:30:00Z","v":3524,"vw":100.021057},{"c":99.89,"h":100.01,"l":99.87,"n":46,"o":100.01,"t":"2026-10-08T14:45:00Z","v":9358,"vw":99.987288},{"c":99.86,"h":99.86,"l":99.81,"n":7,"o":99.81,"t":"2026-10-08T15:00:00Z","v":592,"vw":99.846503},{"c":99.77,"h":99.7701,"l":99.71,"n":38,"o":99.72,"t":"2026-10-08T15:15:00Z","v":11131,"vw":99.746456},{"c":99.775,"h":99.775,"l":99.63,"n":32,"o":99.74,"t":"2026-10-08T15:30:00Z","v":3065,"vw":99.716391},{"c":99.69,"h":99.815,"l":99.66,"n":27,"o":99.815,"t":"2026-10-08T15:45:00Z","v":2756,"vw":99.716414},{"c":99.84,"h":99.86,"l":99.695,"n":18,"o":99.695,"t":"2026-10-08T16:00:00Z","v":2359,"vw":99.812432},{"c":99.95,"h":100.16,"l":99.91,"n":52,"o":99.91,"t":"2026-10-08T16:15:00Z","v":5654,"vw":100.001115},{"c":100.025,"h":100.04,"l":99.8601,"n":33,"o":99.95,"t":"2026-10-08T16:30:00Z","v":3776,"vw":99.943417},{"c":100.2,"h":100.205,"l":99.97,"n":44,"o":100.005,"t":"2026-10-08T16:45:00Z","v":7319,"vw":100.064687},{"c":100.35,"h":100.385,"l":100.18,"n":54,"o":100.22,"t":"2026-10-08T17:00:00Z","v":4598,"vw":100.259073},{"c":100.405,"h":100.51,"l":100.34,"n":249,"o":100.42,"t":"2026-10-08T17:15:00Z","v":102551,"vw":100.467207},{"c":100.48,"h":100.48,"l":100.36,"n":58,"o":100.41,"t":"2026-10-08T17:30:00Z","v":4092,"vw":100.414286},{"c":100.37,"h":100.49,"l":100.28,"n":75,"o":100.49,"t":"2026-10-08T17:45:00Z","v":5524,"vw":100.387103},{"c":100.22,"h":100.345,"l":100.215,"n":128,"o":100.345,"t":"2026-10-08T18:00:00Z","v":12320,"vw":100.280229},{"c":100.18,"h":100.265,"l":100.18,"n":101,"o":100.25,"t":"2026-10-08T18:15:00Z","v":5515,"vw":100.223215},{"c":100.22,"h":100.22,"l":100.15,"n":51,"o":100.16,"t":"2026-10-08T18:30:00Z","v":5287,"vw":100.187703},{"c":100.3,"h":100.33,"l":100.21,"n":75,"o":100.245,"t":"2026-10-08T18:45:00Z","v":8550,"vw":100.271983},{"c":100.315,"h":100.3725,"l":100.24,"n":128,"o":100.28,"t":"2026-10-08T19:00:00Z","v":12492,"vw":100.279805},{"c":100.265,"h":100.375,"l":100.23,"n":108,"o":100.305,"t":"2026-10-08T19:15:00Z","v":11193,"vw":100.27691},{"c":100.255,"h":100.3,"l":100.22,"n":108,"o":100.265,"t":"2026-10-08T19:30:00Z","v":11914,"vw":100.266456},{"c":100.28,"h":100.33,"l":100.2,"n":337,"o":100.24,"t":"2026-10-08T19:45:00Z","v":29659,"vw":100.272619},{"c":100.3,"h":100.3,"l":100.3,"n":5,"o":100.3,"t":"2026-10-08T20:00:00Z","v":24158,"vw":100.3},{"c":100.65,"h":100.65,"l":100.3,"n":133,"o":100.5,"t":"2026-10-08T21:15:00Z","v":5415,"vw":100.551216},{"c":100.5,"h":101,"l":100.3,"n":45,"o":100.3,"t":"2026-10-08T23:00:00Z","v":7012,"vw":100.50105},{"c":100.855,"h":100.86,"l":100.41,"n":80,"o":100.41,"t":"2026-10-09T13:30:00Z","v":8272,"vw":100.667321},{"c":100.915,"h":100.965,"l":100.76,"n":75,"o":100.77,"t":"2026-10-09T13:45:00Z","v":13539,"vw":100.84588},{"c":100.705,"h":100.88,"l":100.7,"n":36,"o":100.88,"t":"2026-10-09T14:00:00Z","v":3578,"vw":100.778687},{"c":100.91,"h":100.925,"l":100.85,"n":17,"o":100.875,"t":"2026-10-09T14:15:00Z","v":1179,"vw":100.88511},{"c":100.92,"h":100.92,"l":100.87,"n":9,"o":100.87,"t":"2026-10-09T14:30:00Z","v":285,"vw":100.895},{"c":100.93,"h":100.955,"l":100.8701,"n":21,"o":100.8701,"t":"2026-10-09T14:45:00Z","v":1582,"vw":100.926075},{"c":101.04,"h":101.04,"l":100.92,"n":29,"o":100.94,"t":"2026-10-09T15:00:00Z","v":2419,"vw":100.975482},{"c":101.19,"h":101.25,"l":101.16,"n":23,"o":101.16,"t":"2026-10-09T15:15:00Z","v":1479,"vw":101.21704},{"c":101.12,"h":101.22,"l":101.12,"n":49,"o":101.175,"t":"2026-10-09T15:30:00Z","v":12213,"vw":101.180194},{"c":101.0844,"h":101.115,"l":101.07,"n":9,"o":101.115,"t":"2026-10-09T15:45:00Z","v":1920,"vw":101.088895},{"c":101.09,"h":101.12,"l":101.04,"n":21,"o":101.09,"t":"2026-10-09T16:00:00Z","v":877,"vw":101.093392},{"c":101.13,"h":101.15,"l":101.11,"n":13,"o":101.14,"t":"2026-10-09T16:15:00Z","v":1876,"vw":101.13595},{"c":101.16,"h":101.16,"l":101.105,"n":70,"o":101.135,"t":"2026-10-09T16:30:00Z","v":98334,"vw":101.157437},{"c":101.12,"h":101.2,"l":101.1,"n":40,"o":101.15,"t":"2026-10-09T16:45:00Z","v":3670,"vw":101.166121},{"c":101.095,"h":101.14,"l":101.095,"n":14,"o":101.14,"t":"2026-10-09T17:00:00Z","v":2120,"vw":101.123349},{"c":101.135,"h":101.155,"l":101.11,"n":26,"o":101.115,"t":"2026-10-09T17:15:00Z","v":130428,"vw":101.120244},{"c":101.19,"h":101.195,"l":101.12,"n":58,"o":101.14,"t":"2026-10-09T17:30:00Z","v":17066,"vw":101.151464},{"c":101.22,"h":101.23,"l":101.16,"n":20,"o":101.17,"t":"2026-10-09T17:45:00Z","v":1794,"vw":101.214157},{"c":101.26,"h":101.305,"l":101.24,"n":31,"o":101.27,"t":"2026-10-09T18:00:00Z","v":3514,"vw":101.275783},{"c":101.21,"h":101.26,"l":101.21,"n":68,"o":101.24,"t":"2026-10-09T18:15:00Z","v":9843,"vw":101.230973},{"c":101.25,"h":101.25,"l":101.185,"n":39,"o":101.195,"t":"2026-10-09T18:30:00Z","v":8656,"vw":101.211882},{"c":101.36,"h":101.36,"l":101.21,"n":36,"o":101.25,"t":"2026-10-09T18:45:00Z","v":4199,"vw":101.315741},{"c":101.42,"h":101.5056,"l":101.34,"n":47,"o":101.34,"t":"2026-10-09T19:00:00Z","v":3664,"vw":101.432437},{"c":101.38,"h":101.46,"l":101.36,"n":99,"o":101.4,"t":"2026-10-09T19:15:00Z","v":6242,"vw":101.426241},{"c":101.47,"h":101.515,"l":101.38,"n":47,"o":101.38,"t":"2026-10-09T19:30:00Z","v":2789,"vw":101.446455},{"c":101.48,"h":101.52,"l":101.39,"n":142,"o":101.47,"t":"2026-10-09T19:45:00Z","v":15741,"vw":101.468237},{"c":101.43,"h":101.43,"l":101.43,"n":6,"o":101.43,"t":"2026-10-09T20:00:00Z","v":29462,"vw":101.43},{"c":101.8,"h":101.8,"l":101.8,"n":4,"o":101.8,"t":"2026-10-12T12:45:00Z","v":202,"vw":101.8},{"c":101.74,"h":101.765,"l":101.515,"n":93,"o":101.515,"t":"2026-10-12T13:30:00Z","v":10400,"vw":101.690278},{"c":101.855,"h":101.9,"l":101.69,"n":55,"o":101.69,"t":"2026-10-12T13:45:00Z","v":9591,"vw":101.79286},{"c":101.99,"h":102.035,"l":101.9,"n":40,"o":101.925,"t":"2026-10-12T14:00:00Z","v":7718,"vw":101.980747},{"c":102.025,"h":102.05,"l":101.93,"n":64,"o":101.97,"t":"2026-10-12T14:15:00Z","v":9992,"vw":101.987998},{"c":101.97,"h":102.09,"l":101.97,"n":71,"o":102.04,"t":"2026-10-12T14:30:00Z","v":8808,"vw":102.005774},{"c":101.99,"h":102.04,"l":101.93,"n":72,"o":101.995,"t":"2026-10-12T14:45:00Z","v":11781,"vw":101.998233},{"c":102.04,"h":102.0903,"l":101.94,"n":59,"o":101.995,"t":"2026-10-12T15:00:00Z","v":8504,"vw":101.986799},{"c":102.01,"h":102.07,"l":102.01,"n":10,"o":102.07,"t":"2026-10-12T15:15:00Z","v":11213,"vw":102.046507},{"c":102.06,"h":102.115,"l":102.03,"n":70,"o":102.07,"t":"2026-10-12T15:30:00Z","v":19932,"vw":102.065229},{"c":102.04,"h":102.065,"l":102.02,"n":37,"o":102.0351,"t":"2026-10-12T15:45:00Z","v":3528,"vw":102.037936},{"c":102.0523,"h":102.0523,"l":101.995,"n":24,"o":102.03,"t":"2026-10-12T16:00:00Z","v":1921,"vw":102.025449},{"c":101.98,"h":102.015,"l":101.955,"n":38,"o":101.99,"t":"2026-10-12T16:15:00Z","v":4819,"vw":101.990477},{"c":102,"h":102.08,"l":101.935,"n":105,"o":101.935,"t":"2026-10-12T16:30:00Z","v":9144,"vw":102.000099},{"c":102.03,"h":102.03,"l":101.97,"n":45,"o":102.0266,"t":"2026-10-12T16:45:00Z","v":4484,"vw":102.004235},{"c":102.055,"h":102.055,"l":102.055,"n":4,"o":102.055,"t":"2026-10-12T17:00:00Z","v":241,"vw":102.055},{"c":102.05,"h":102.13,"l":102.02,"n":73,"o":102.09,"t":"2026-10-12T17:15:00Z","v":9681,"vw":102.070099},{"c":102.06,"h":102.06,"l":102.03,"n":16,"o":102.05,"t":"2026-10-12T17:30:00Z","v":3746,"vw":102.047369},{"c":102.02,"h":102.05,"l":102.02,"n":45,"o":102.05,"t":"2026-10-12T17:45:00Z","v":5105,"vw":102.038647},{"c":102.07,"h":102.07,"l":102.025,"n":40,"o":102.025,"t":"2026-10-12T18:00:00Z","v":7411,"vw":102.029145},{"c":101.995,"h":102.0899,"l":101.99,"n":70,"o":102.05,"t":"2026-10-12T18:15:00Z","v":10583,"vw":102.052425},{"c":101.96,"h":102.0225,"l":101.95,"n":64,"o":101.99,"t":"2026-10-12T18:30:00Z","v":5082,"vw":101.962631},{"c":101.93,"h":102.01,"l":101.91,"n":73,"o":101.98,"t":"2026-10-12T18:45:00Z","v":13697,"vw":101.934807},{"c":101.99,"h":101.99,"l":101.935,"n":37,"o":101.95,"t":"2026-10-12T19:00:00Z","v":5098,"vw":101.980444},{"c":102,"h":102.0208,"l":101.97,"n":79,"o":101.99,"t":"2026-10-12T19:15:00Z","v":11947,"vw":102.003009},{"c":102.03,"h":102.15,"l":102.02,"n":113,"o":102.06,"t":"2026-10-12T19:30:00Z","v":17317,"vw":102.077343},{"c":102.18,"h":102.23,"l":102.09,"n":299,"o":102.09,"t":"2026-10-12T19:45:00Z","v":44487,"vw":102.15378},{"c":102.1,"h":102.1,"l":102.1,"n":5,"o":102.1,"t":"2026-10-12T20:00:00Z","v":7656,"vw":102.1},{"c":102.65,"h":102.8425,"l":102.09,"n":317,"o":102.09,"t":"2026-10-13T13:30:00Z","v":64716,"vw":102.707536},{"c":102.385,"h":102.685,"l":102.345,"n":441,"o":102.59,"t":"2026-10-13T13:45:00Z","v":64284,"vw":102.572931},{"c":102.39,"h":102.39,"l":102.16,"n":60,"o":102.36,"t":"2026-10-13T14:00:00Z","v":7285,"vw":102.230242},{"c":102.39,"h":102.4,"l":102.335,"n":45,"o":102.4,"t":"2026-10-13T14:15:00Z","v":3497,"vw":102.367309},{"c":102.495,"h":102.5493,"l":102.37,"n":61,"o":102.42,"t":"2026-10-13T14:30:00Z","v":10386,"vw":102.47413},{"c":102.53,"h":102.6265,"l":102.515,"n":39,"o":102.515,"t":"2026-10-13T14:45:00Z","v":5406,"vw":102.570777},{"c":102.74,"h":102.74,"l":102.45,"n":66,"o":102.45,"t":"2026-10-13T15:00:00Z","v":9482,"vw":102.495286},{"c":102.76,"h":102.7847,"l":102.7,"n":16,"o":102.7,"t":"2026-10-13T15:15:00Z","v":1571,"vw":102.768751},{"c":102.62,"h":102.73,"l":102.6,"n":33,"o":102.73,"t":"2026-10-13T15:30:00Z","v":3481,"vw":102.680055},{"c":102.66,"h":102.66,"l":102.61,"n":8,"o":102.61,"t":"2026-10-13T15:45:00Z","v":886,"vw":102.63473},{"c":102.58,"h":102.63,"l":102.5,"n":50,"o":102.63,"t":"2026-10-13T16:00:00Z","v":7810,"vw":102.552021},{"c":102.51,"h":102.51,"l":102.49,"n":8,"o":102.49,"t":"2026-10-13T16:15:00Z","v":542,"vw":102.499717},{"c":102.61,"h":102.61,"l":102.535,"n":15,"o":102.54,"t":"2026-10-13T16:30:00Z","v":2335,"vw":102.568655},{"c":102.67,"h":102.7,"l":102.66,"n":43,"o":102.66,"t":"2026-10-13T16:45:00Z","v":5877,"vw":102.682656},{"c":102.72,"h":102.72,"l":102.63,"n":87,"o":102.67,"t":"2026-10-13T17:00:00Z","v":11067,"vw":102.660292},{"c":102.72,"h":102.75,"l":102.68,"n":156,"o":102.73,"t":"2026-10-13T17:15:00Z","v":212977,"vw":102.727098},{"c":102.79,"h":102.795,"l":102.72,"n":67,"o":102.72,"t":"2026-10-13T17:30:00Z","v":14780,"vw":102.755241},{"c":102.706,"h":102.78,"l":102.7,"n":69,"o":102.775,"t":"2026-10-13T17:45:00Z","v":8890,"vw":102.751189},{"c":102.995,"h":103.04,"l":102.74,"n":208,"o":102.74,"t":"2026-10-13T18:00:00Z","v":23726,"vw":102.955214},{"c":103.02,"h":103.07,"l":102.97,"n":562,"o":103.03,"t":"2026-10-13T18:15:00Z","v":69589,"vw":103.018664},{"c":103.135,"h":103.135,"l":103.02,"n":82,"o":103.05,"t":"2026-10-13T18:30:00Z","v":10136,"vw":103.061258},{"c":103.185,"h":103.22,"l":103.1301,"n":48,"o":103.1301,"t":"2026-10-13T18:45:00Z","v":8726,"vw":103.183681},{"c":103.19,"h":103.24,"l":103.15,"n":669,"o":103.21,"t":"2026-10-13T19:00:00Z","v":67196,"vw":103.194605},{"c":103.07,"h":103.21,"l":103.04,"n":125,"o":103.2,"t":"2026-10-13T19:15:00Z","v":298075,"vw":103.119167},{"c":103.115,"h":103.13,"l":103.065,"n":137,"o":103.065,"t":"2026-10-13T19:30:00Z","v":12946,"vw":103.117321},{"c":103,"h":103.14,"l":102.97,"n":345,"o":103.09,"t":"2026-10-13T19:45:00Z","v":98937,"vw":103.038801},{"c":102.99,"h":102.99,"l":102.99,"n":6,"o":102.99,"t":"2026-10-13T20:00:00Z","v":16053,"vw":102.99},{"c":103.1,"h":103.1,"l":103.1,"n":43,"o":103.1,"t":"2026-10-13T23:00:00Z","v":4473,"vw":103.1},{"c":103.4,"h":103.49,"l":102.45,"n":156,"o":103.1,"t":"2026-10-13T23:15:00Z","v":13019,"vw":103.186183},{"c":102.6,"h":103.05,"l":102.6,"n":155,"o":103,"t":"2026-10-13T23:30:00Z","v":2512,"vw":102.809321},{"c":102.95,"h":103.2,"l":102.95,"n":50,"o":103.2,"t":"2026-10-13T23:45:00Z","v":7125,"vw":103.104304},{"c":102.2,"h":102.4859,"l":102.14,"n":103,"o":102.25,"t":"2026-10-14T13:30:00Z","v":12338,"vw":102.252253},{"c":101.99,"h":102.1,"l":101.99,"n":28,"o":102.07,"t":"2026-10-14T13:45:00Z","v":2722,"vw":102.058555},{"c":101.71,"h":101.71,"l":101.51,"n":48,"o":101.59,"t":"2026-10-14T14:00:00Z","v":5334,"vw":101.610819},{"c":101.7,"h":101.8,"l":101.62,"n":49,"o":101.71,"t":"2026-10-14T14:15:00Z","v":7853,"vw":101.689688},{"c":101.69,"h":101.74,"l":101.65,"n":89,"o":101.71,"t":"2026-10-14T14:30:00Z","v":11838,"vw":101.711328},{"c":101.46,"h":101.66,"l":101.42,"n":116,"o":101.66,"t":"2026-10-14T14:45:00Z","v":12961,"vw":101.571287},{"c":101.42,"h":101.515,"l":101.33,"n":128,"o":101.515,"t":"2026-10-14T15:00:00Z","v":20372,"vw":101.424275},{"c":101.56,"h":101.64,"l":101.46,"n":90,"o":101.46,"t":"2026-10-14T15:15:00Z","v":20012,"vw":101.596257},{"c":101.52,"h":101.7199,"l":101.49,"n":56,"o":101.58,"t":"2026-10-14T15:30:00Z","v":6230,"vw":101.599713},{"c":101.56,"h":101.6,"l":101.52,"n":64,"o":101.535,"t":"2026-10-14T15:45:00Z","v":8624,"vw":101.554987},{"c":101.42,"h":101.61,"l":101.42,"n":49,"o":101.585,"t":"2026-10-14T16:00:00Z","v":18743,"vw":101.59183},{"c":101.45,"h":101.4599,"l":101.37,"n":64,"o":101.4599,"t":"2026-10-14T16:15:00Z","v":10983,"vw":101.406009},{"c":101.42,"h":101.46,"l":101.39,"n":86,"o":101.44,"t":"2026-10-14T16:30:00Z","v":8256,"vw":101.429782},{"c":101.39,"h":101.45,"l":101.37,"n":75,"o":101.43,"t":"2026-10-14T16:45:00Z","v":10134,"vw":101.405682},{"c":101.365,"h":101.48,"l":101.365,"n":73,"o":101.465,"t":"2026-10-14T17:00:00Z","v":10907,"vw":101.41715},{"c":101.47,"h":101.52,"l":101.32,"n":278,"o":101.35,"t":"2026-10-14T17:15:00Z","v":24293,"vw":101.428003},{"c":101.45,"h":101.51,"l":101.37,"n":216,"o":101.5,"t":"2026-10-14T17:30:00Z","v":23800,"vw":101.441262},{"c":101.32,"h":101.45,"l":101.31,"n":451,"o":101.43,"t":"2026-10-14T17:45:00Z","v":48601,"vw":101.38151},{"c":101.42,"h":101.42,"l":101.22,"n":23,"o":101.27,"t":"2026-10-14T18:00:00Z","v":103855,"vw":101.333563},{"c":101.53,"h":101.55,"l":101.475,"n":19,"o":101.49,"t":"2026-10-14T18:15:00Z","v":4818,"vw":101.523729},{"c":101.54,"h":101.63,"l":101.5,"n":473,"o":101.5046,"t":"2026-10-14T18:30:00Z","v":253079,"vw":101.586595},{"c":101.6,"h":101.62,"l":101.535,"n":33,"o":101.535,"t":"2026-10-14T18:45:00Z","v":4068,"vw":101.582925},{"c":101.624,"h":101.63,"l":101.575,"n":25,"o":101.575,"t":"2026-10-14T19:00:00Z","v":4025,"vw":101.58785},{"c":101.66,"h":101.73,"l":101.6105,"n":50,"o":101.63,"t":"2026-10-14T19:15:00Z","v":3942,"vw":101.67322},{"c":101.73,"h":101.73,"l":101.615,"n":47,"o":101.66,"t":"2026-10-14T19:30:00Z","v":5659,"vw":101.646091},{"c":101.905,"h":101.935,"l":101.64,"n":138,"o":101.68,"t":"2026-10-14T19:45:00Z","v":71512,"vw":101.651572},{"c":101.87,"h":101.87,"l":101.87,"n":2,"o":101.87,"t":"2026-10-14T20:00:00Z","v":16993,"vw":101.87},{"c":101.94,"h":102.2,"l":101.79,"n":211,"o":102.2,"t":"2026-10-15T13:30:00Z","v":24734,"vw":102.00228},{"c":101.87,"h":101.98,"l":101.77,"n":152,"o":101.8,"t":"2026-10-15T13:45:00Z","v":14839,"vw":101.865423},{"c":102.24,"h":102.285,"l":101.82,"n":113,"o":101.86,"t":"2026-10-15T14:00:00Z","v":6322,"vw":102.077048},{"c":102.54,"h":102.54,"l":102.24,"n":24,"o":102.275,"t":"2026-10-15T14:15:00Z","v":2594,"vw":102.336012},{"c":102.91,"h":102.91,"l":102.51,"n":84,"o":102.51,"t":"2026-10-15T14:30:00Z","v":5661,"vw":102.756445},{"c":102.925,"h":102.97,"l":102.81,"n":184,"o":102.85,"t":"2026-10-15T14:45:00Z","v":16338,"vw":102.879812},{"c":103.03,"h":103.0497,"l":102.92,"n":89,"o":102.97,"t":"2026-10-15T15:00:00Z","v":13997,"vw":103.002448},{"c":102.99,"h":103.07,"l":102.985,"n":80,"o":102.985,"t":"2026-10-15T15:15:00Z","v":4586,"vw":103.032933},{"c":103.03,"h":103.06,"l":102.895,"n":24,"o":102.985,"t":"2026-10-15T15:30:00Z","v":1789,"vw":102.976101},{"c":103.005,"h":103.0599,"l":102.99,"n":60,"o":103.025,"t":"2026-10-15T15:45:00Z","v":3318,"vw":103.01179},{"c":102.89,"h":103,"l":102.81,"n":62,"o":103,"t":"2026-10-15T16:00:00Z","v":3712,"vw":102.8814},{"c":103.03,"h":103.03,"l":102.87,"n":20,"o":102.87,"t":"2026-10-15T16:15:00Z","v":3320,"vw":102.94597},{"c":103.07,"h":103.07,"l":102.98,"n":42,"o":103.05,"t":"2026-10-15T16:30:00Z","v":2695,"vw":103.042805},{"c":103.06,"h":103.08,"l":103.01,"n":37,"o":103.035,"t":"2026-10-15T16:45:00Z","v":9616,"vw":103.049234},{"c":103.07,"h":103.08,"l":103.02,"n":23,"o":103.02,"t":"2026-10-15T17:00:00Z","v":880,"vw":103.052464},{"c":103.12,"h":103.12,"l":103.1,"n":5,"o":103.1,"t":"2026-10-15T17:15:00Z","v":213,"vw":103.11},{"c":103.315,"h":103.32,"l":103.15,"n":35,"o":103.15,"t":"2026-10-15T17:30:00Z","v":2840,"vw":103.245397},{"c":103.35,"h":103.37,"l":103.325,"n":37,"o":103.33,"t":"2026-10-15T17:45:00Z","v":5122,"vw":103.341524},{"c":103.37,"h":103.41,"l":103.37,"n":32,"o":103.39,"t":"2026-10-15T18:00:00Z","v":1304,"vw":103.389488},{"c":103.41,"h":103.4195,"l":103.3047,"n":79,"o":103.346,"t":"2026-10-15T18:15:00Z","v":33287,"vw":103.40461},{"c":103.495,"h":103.57,"l":103.38,"n":261,"o":103.38,"t":"2026-10-15T18:30:00Z","v":45316,"vw":103.519988},{"c":103.53,"h":103.54,"l":103.48,"n":62,"o":103.49,"t":"2026-10-15T18:45:00Z","v":4766,"vw":103.519538},{"c":103.64,"h":103.64,"l":103.52,"n":179,"o":103.54,"t":"2026-10-15T19:00:00Z","v":24887,"vw":103.571009},{"c":103.62,"h":103.68,"l":103.61,"n":114,"o":103.645,"t":"2026-10-15T19:15:00Z","v":15512,"vw":103.638239},{"c":103.7,"h":103.74,"l":103.6,"n":100,"o":103.64,"t":"2026-10-15T19:30:00Z","v":15690,"vw":103.676858},{"c":103.825,"h":103.845,"l":103.69,"n":366,"o":103.76,"t":"2026-10-15T19:45:00Z","v":26179,"vw":103.792696},{"c":103.8,"h":103.8,"l":103.8,"n":6,"o":103.8,"t":"2026-10-15T20:00:00Z","v":40953,"vw":103.8},{"c":104.665,"h":104.68,"l":104.07,"n":106,"o":104.07,"t":"2026-10-16T13:30:00Z","v":20631,"vw":104.523123},{"c":104.92,"h":105.03,"l":104.7,"n":105,"o":104.74,"t":"2026-10-16T13:45:00Z","v":11649,"vw":104.892294},{"c":104.78,"h":105,"l":104.75,"n":46,"o":105,"t":"2026-10-16T14:00:00Z","v":2504,"vw":104.840736},{"c":104.75,"h":104.97,"l":104.72,"n":74,"o":104.925,"t":"2026-10-16T14:30:00Z","v":8488,"vw":104.879333},{"c":104.8625,"h":104.97,"l":104.76,"n":58,"o":104.76,"t":"2026-10-16T14:45:00Z","v":4612,"vw":104.890185},{"c":104.72,"h":104.92,"l":104.72,"n":126,"o":104.875,"t":"2026-10-16T15:00:00Z","v":18421,"vw":104.853566},{"c":104.535,"h":104.735,"l":104.505,"n":89,"o":104.68,"t":"2026-10-16T15:15:00Z","v":6623,"vw":104.587421},{"c":104.44,"h":104.58,"l":104.44,"n":68,"o":104.535,"t":"2026-10-16T15:30:00Z","v":7558,"vw":104.537603},{"c":104.215,"h":104.52,"l":104.215,"n":54,"o":104.44,"t":"2026-10-16T15:45:00Z","v":4577,"vw":104.413383},{"c":104.2,"h":104.21,"l":104.01,"n":79,"o":104.19,"t":"2026-10-16T16:00:00Z","v":6258,"vw":104.111072},{"c":104.22,"h":104.29,"l":104.19,"n":52,"o":104.25,"t":"2026-10-16T16:15:00Z","v":5851,"vw":104.234539},{"c":104.135,"h":104.23,"l":104.1,"n":71,"o":104.2,"t":"2026-10-16T16:30:00Z","v":13107,"vw":104.182369},{"c":104.075,"h":104.125,"l":104.035,"n":28,"o":104.125,"t":"2026-10-16T16:45:00Z","v":3455,"vw":104.08901},{"c":103.785,"h":104.07,"l":103.785,"n":47,"o":104.07,"t":"2026-10-16T17:00:00Z","v":4666,"vw":103.860171},{"c":103.825,"h":103.825,"l":103.715,"n":58,"o":103.74,"t":"2026-10-16T17:15:00Z","v":3566,"vw":103.758545},{"c":104.08,"h":104.08,"l":103.84,"n":75,"o":103.84,"t":"2026-10-16T17:30:00Z","v":8422,"vw":103.973298},{"c":103.805,"h":103.961,"l":103.8,"n":27,"o":103.961,"t":"2026-10-16T17:45:00Z","v":6063,"vw":103.837862},{"c":103.965,"h":103.965,"l":103.7775,"n":125,"o":103.8,"t":"2026-10-16T18:00:00Z","v":10251,"vw":103.906651},{"c":103.855,"h":103.955,"l":103.79,"n":667,"o":103.93,"t":"2026-10-16T18:15:00Z","v":68762,"vw":103.875792},{"c":103.885,"h":103.97,"l":103.795,"n":49,"o":103.8451,"t":"2026-10-16T18:30:00Z","v":5281,"vw":103.898563},{"c":103.92,"h":103.99,"l":103.82,"n":55,"o":103.955,"t":"2026-10-16T18:45:00Z","v":12230,"vw":103.943858},{"c":104.02,"h":104.02,"l":103.88,"n":48,"o":103.91,"t":"2026-10-16T19:00:00Z","v":8717,"vw":103.925825},{"c":104.15,"h":104.15,"l":103.96,"n":76,"o":104.02,"t":"2026-10-16T19:15:00Z","v":8042,"vw":104.043216},{"c":104.07,"h":104.21,"l":104.07,"n":500,"o":104.165,"t":"2026-10-16T19:30:00Z","v":62558,"vw":104.157091},{"c":104.31,"h":104.34,"l":104.085,"n":1170,"o":104.085,"t":"2026-10-16T19:45:00Z","v":130236,"vw":104.288992},{"c":104.28,"h":104.28,"l":104.28,"n":4,"o":104.28,"t":"2026-10-16T20:00:00Z","v":22922,"vw":104.28},{"c":103.9,"h":104.3,"l":103.9,"n":70,"o":104.06,"t":"2026-10-19T13:30:00Z","v":32208,"vw":104.150273},{"c":103.92,"h":103.96,"l":103.79,"n":100,"o":103.91,"t":"2026-10-19T13:45:00Z","v":22973,"vw":103.852503},{"c":103.955,"h":103.955,"l":103.69,"n":50,"o":103.89,"t":"2026-10-19T14:00:00Z","v":9877,"vw":103.838183},{"c":103.87,"h":104.035,"l":103.85,"n":41,"o":103.9684,"t":"2026-10-19T14:15:00Z","v":8109,"vw":103.898686},{"c":103.705,"h":103.895,"l":103.69,"n":64,"o":103.89,"t":"2026-10-19T14:30:00Z","v":7243,"vw":103.821084},{"c":103.625,"h":103.735,"l":103.625,"n":45,"o":103.69,"t":"2026-10-19T14:45:00Z","v":19117,"vw":103.642028},{"c":103.72,"h":103.73,"l":103.5904,"n":101,"o":103.71,"t":"2026-10-19T15:00:00Z","v":18326,"vw":103.660216},{"c":103.925,"h":103.945,"l":103.71,"n":93,"o":103.71,"t":"2026-10-19T15:15:00Z","v":14309,"vw":103.869169},{"c":103.83,"h":103.91,"l":103.83,"n":38,"o":103.89,"t":"2026-10-19T15:30:00Z","v":3077,"vw":103.867432},{"c":103.8,"h":103.81,"l":103.8,"n":4,"o":103.81,"t":"2026-10-19T15:45:00Z","v":1145,"vw":103.805277},{"c":103.64,"h":103.68,"l":103.56,"n":60,"o":103.68,"t":"2026-10-19T16:00:00Z","v":3667,"vw":103.650465},{"c":103.72,"h":103.72,"l":103.6602,"n":44,"o":103.7,"t":"2026-10-19T16:15:00Z","v":12326,"vw":103.703203},{"c":103.74,"h":103.74,"l":103.69,"n":19,"o":103.69,"t":"2026-10-19T16:30:00Z","v":1588,"vw":103.710587},{"c":103.72,"h":103.73,"l":103.72,"n":13,"o":103.73,"t":"2026-10-19T16:45:00Z","v":25026,"vw":103.720488},{"c":103.7,"h":103.72,"l":103.63,"n":27,"o":103.695,"t":"2026-10-19T17:00:00Z","v":156879,"vw":103.632203},{"c":103.68,"h":103.725,"l":103.66,"n":29,"o":103.7,"t":"2026-10-19T17:15:00Z","v":2862,"vw":103.690658},{"c":103.73,"h":103.78,"l":103.68,"n":63,"o":103.69,"t":"2026-10-19T17:30:00Z","v":6917,"vw":103.716944},{"c":103.72,"h":103.75,"l":103.7,"n":44,"o":103.75,"t":"2026-10-19T17:45:00Z","v":2577,"vw":103.732111},{"c":103.81,"h":103.81,"l":103.71,"n":76,"o":103.7101,"t":"2026-10-19T18:00:00Z","v":8546,"vw":103.749474},{"c":103.785,"h":103.84,"l":103.73,"n":659,"o":103.835,"t":"2026-10-19T18:15:00Z","v":59284,"vw":103.805034},{"c":103.77,"h":103.82,"l":103.72,"n":279,"o":103.78,"t":"2026-10-19T18:30:00Z","v":24221,"vw":103.787301},{"c":103.815,"h":103.85,"l":103.79,"n":78,"o":103.8,"t":"2026-10-19T18:45:00Z","v":7073,"vw":103.825781},{"c":103.755,"h":103.84,"l":103.75,"n":57,"o":103.77,"t":"2026-10-19T19:00:00Z","v":15754,"vw":103.775058},{"c":103.89,"h":103.89,"l":103.745,"n":54,"o":103.745,"t":"2026-10-19T19:15:00Z","v":6522,"vw":103.79452},{"c":103.9,"h":103.92,"l":103.87,"n":25,"o":103.89,"t":"2026-10-19T19:30:00Z","v":1916,"vw":103.895085},{"c":103.76,"h":103.88,"l":103.7,"n":1245,"o":103.86,"t":"2026-10-19T19:45:00Z","v":120021,"vw":103.772732},{"c":103.71,"h":103.71,"l":103.71,"n":2,"o":103.71,"t":"2026-10-19T20:00:00Z","v":25431,"vw":103.71},{"c":104.76,"h":104.78,"l":103.96,"n":243,"o":103.96,"t":"2026-10-20T13:30:00Z","v":38741,"vw":104.295579},{"c":104.7,"h":104.77,"l":104.52,"n":91,"o":104.76,"t":"2026-10-20T13:45:00Z","v":11809,"vw":104.692731},{"c":104.59,"h":104.77,"l":104.545,"n":86,"o":104.73,"t":"2026-10-20T14:00:00Z","v":7587,"vw":104.623057},{"c":104.945,"h":104.945,"l":104.555,"n":189,"o":104.555,"t":"2026-10-20T14:15:00Z","v":25194,"vw":104.808884},{"c":105.03,"h":105.06,"l":104.87,"n":191,"o":104.96,"t":"2026-10-20T14:30:00Z","v":19937,"vw":104.949024},{"c":105.12,"h":105.12,"l":104.95,"n":87,"o":104.95,"t":"2026-10-20T14:45:00Z","v":4219,"vw":105.056868},{"c":104.75,"h":105.075,"l":104.69,"n":105,"o":105.07,"t":"2026-10-20T15:00:00Z","v":37561,"vw":104.965927},{"c":104.73,"h":104.89,"l":104.695,"n":73,"o":104.745,"t":"2026-10-20T15:15:00Z","v":5157,"vw":104.818678},{"c":104.78,"h":104.81,"l":104.61,"n":59,"o":104.73,"t":"2026-10-20T15:30:00Z","v":16555,"vw":104.72891},{"c":104.795,"h":104.835,"l":104.74,"n":78,"o":104.77,"t":"2026-10-20T15:45:00Z","v":6592,"vw":104.788959},{"c":104.79,"h":104.825,"l":104.75,"n":60,"o":104.78,"t":"2026-10-20T16:00:00Z","v":4613,"vw":104.792565},{"c":104.74,"h":104.82,"l":104.62,"n":102,"o":104.78,"t":"2026-10-20T16:15:00Z","v":15556,"vw":104.696831},{"c":104.815,"h":104.825,"l":104.71,"n":22,"o":104.775,"t":"2026-10-20T16:30:00Z","v":1656,"vw":104.779321},{"c":104.775,"h":104.845,"l":104.7,"n":51,"o":104.8,"t":"2026-10-20T16:45:00Z","v":4585,"vw":104.789247},{"c":104.7,"h":104.79,"l":104.6567,"n":96,"o":104.78,"t":"2026-10-20T17:00:00Z","v":193037,"vw":104.710068},{"c":104.78,"h":104.8,"l":104.68,"n":78,"o":104.725,"t":"2026-10-20T17:15:00Z","v":5917,"vw":104.754201},{"c":104.825,"h":104.855,"l":104.75,"n":60,"o":104.815,"t":"2026-10-20T17:30:00Z","v":109510,"vw":104.818574},{"c":104.91,"h":104.93,"l":104.825,"n":40,"o":104.84,"t":"2026-10-20T17:45:00Z","v":1975,"vw":104.888442},{"c":104.96,"h":105.035,"l":104.92,"n":66,"o":104.92,"t":"2026-10-20T18:00:00Z","v":6359,"vw":104.962736},{"c":104.84,"h":105,"l":104.84,"n":81,"o":104.97,"t":"2026-10-20T18:15:00Z","v":12206,"vw":104.91727},{"c":104.9,"h":104.93,"l":104.83,"n":74,"o":104.83,"t":"2026-10-20T18:30:00Z","v":6140,"vw":104.877022},{"c":104.845,"h":104.955,"l":104.81,"n":75,"o":104.86,"t":"2026-10-20T18:45:00Z","v":11015,"vw":104.897663},{"c":104.81,"h":104.94,"l":104.795,"n":97,"o":104.89,"t":"2026-10-20T19:00:00Z","v":8700,"vw":104.851614},{"c":104.79,"h":104.82,"l":104.75,"n":80,"o":104.79,"t":"2026-10-20T19:15:00Z","v":6331,"vw":104.797662},{"c":104.7,"h":104.79,"l":104.66,"n":75,"o":104.79,"t":"2026-10-20T19:30:00Z","v":5542,"vw":104.696069},{"c":104.68,"h":104.82,"l":104.63,"n":323,"o":104.69,"t":"2026-10-20T19:45:00Z","v":43995,"vw":104.762059},{"c":104.7,"h":104.7,"l":104.7,"n":5,"o":104.7,"t":"2026-10-20T20:00:00Z","v":19075,"vw":104.7},{"c":105,"h":105,"l":105,"n":5,"o":105,"t":"2026-10-20T23:45:00Z","v":1003,"vw":105},{"c":104.25,"h":104.25,"l":104.25,"n":2,"o":104.25,"t":"2026-10-21T08:15:00Z","v":101,"vw":104.25},{"c":105.9,"h":105.9,"l":105.9,"n":1,"o":105.9,"t":"2026-10-21T11:45:00Z","v":100,"vw":105.9},{"c":105.33,"h":105.41,"l":105.025,"n":134,"o":105.05,"t":"2026-10-21T13:30:00Z","v":19586,"vw":105.273612},{"c":105.23,"h":105.43,"l":105.2075,"n":25,"o":105.4,"t":"2026-10-21T13:45:00Z","v":3848,"vw":105.335778},{"c":105.28,"h":105.28,"l":105.13,"n":76,"o":105.24,"t":"2026-10-21T14:00:00Z","v":15408,"vw":105.24187},{"c":105.355,"h":105.43,"l":105.2901,"n":17,"o":105.2901,"t":"2026-10-21T14:15:00Z","v":3537,"vw":105.344861},{"c":105.5,"h":105.51,"l":105.39,"n":59,"o":105.39,"t":"2026-10-21T14:30:00Z","v":6290,"vw":105.443398},{"c":105.63,"h":105.63,"l":105.5301,"n":57,"o":105.565,"t":"2026-10-21T14:45:00Z","v":6657,"vw":105.575113},{"c":105.46,"h":105.56,"l":105.43,"n":17,"o":105.56,"t":"2026-10-21T15:00:00Z","v":2686,"vw":105.501535},{"c":105.555,"h":105.62,"l":105.48,"n":39,"o":105.5299,"t":"2026-10-21T15:15:00Z","v":7728,"vw":105.557485},{"c":105.6004,"h":105.67,"l":105.59,"n":91,"o":105.59,"t":"2026-10-21T15:30:00Z","v":21072,"vw":105.632773},{"c":105.65,"h":105.675,"l":105.62,"n":27,"o":105.65,"t":"2026-10-21T15:45:00Z","v":5218,"vw":105.649777},{"c":105.62,"h":105.63,"l":105.585,"n":21,"o":105.625,"t":"2026-10-21T16:00:00Z","v":1316,"vw":105.611311},{"c":105.66,"h":105.71,"l":105.64,"n":45,"o":105.67,"t":"2026-10-21T16:15:00Z","v":4893,"vw":105.688596},{"c":105.665,"h":105.79,"l":105.62,"n":49,"o":105.7,"t":"2026-10-21T16:30:00Z","v":7501,"vw":105.665895},{"c":105.65,"h":105.71,"l":105.6,"n":48,"o":105.71,"t":"2026-10-21T16:45:00Z","v":8598,"vw":105.645141},{"c":105.62,"h":105.64,"l":105.585,"n":59,"o":105.64,"t":"2026-10-21T17:00:00Z","v":9119,"vw":105.615103},{"c":105.72,"h":105.72,"l":105.64,"n":31,"o":105.67,"t":"2026-10-21T17:15:00Z","v":5659,"vw":105.671398},{"c":105.695,"h":105.73,"l":105.67,"n":51,"o":105.72,"t":"2026-10-21T17:30:00Z","v":9148,"vw":105.713392},{"c":105.76,"h":105.81,"l":105.685,"n":75,"o":105.69,"t":"2026-10-21T17:45:00Z","v":19758,"vw":105.723605},{"c":105.735,"h":105.75,"l":105.7,"n":62,"o":105.74,"t":"2026-10-21T18:00:00Z","v":4652,"vw":105.71398},{"c":105.64,"h":105.745,"l":105.64,"n":177,"o":105.745,"t":"2026-10-21T18:15:00Z","v":21831,"vw":105.701266},{"c":105.705,"h":105.71,"l":105.63,"n":163,"o":105.635,"t":"2026-10-21T18:30:00Z","v":19798,"vw":105.658208},{"c":105.375,"h":105.71,"l":105.375,"n":220,"o":105.71,"t":"2026-10-21T18:45:00Z","v":33536,"vw":105.567938},{"c":105.29,"h":105.37,"l":105.21,"n":134,"o":105.37,"t":"2026-10-21T19:00:00Z","v":13247,"vw":105.298385},{"c":105.58,"h":105.58,"l":105.37,"n":61,"o":105.37,"t":"2026-10-21T19:15:00Z","v":5240,"vw":105.470239},{"c":105.62,"h":105.65,"l":105.5,"n":54,"o":105.555,"t":"2026-10-21T19:30:00Z","v":4863,"vw":105.576801},{"c":105.51,"h":105.71,"l":105.49,"n":292,"o":105.65,"t":"2026-10-21T19:45:00Z","v":28253,"vw":105.570155},{"c":105.51,"h":105.51,"l":105.51,"n":1,"o":105.51,"t":"2026-10-21T20:00:00Z","v":35843,"vw":105.51},{"c":105.01,"h":105.01,"l":105,"n":8,"o":105,"t":"2026-10-22T08:45:00Z","v":1006,"vw":105.005},{"c":105.04,"h":105.19,"l":104.94,"n":509,"o":105.12,"t":"2026-10-22T13:30:00Z","v":66711,"vw":105.070439},{"c":105.14,"h":105.18,"l":104.9375,"n":214,"o":105.0175,"t":"2026-10-22T13:45:00Z","v":26351,"vw":105.06819},{"c":105.02,"h":105.19,"l":104.97,"n":254,"o":105.09,"t":"2026-10-22T14:00:00Z","v":26023,"vw":105.103129},{"c":104.735,"h":105.07,"l":104.735,"n":183,"o":105.02,"t":"2026-10-22T14:15:00Z","v":18750,"vw":104.908369},{"c":104.55,"h":104.72,"l":104.33,"n":191,"o":104.72,"t":"2026-10-22T14:30:00Z","v":166591,"vw":104.468732},{"c":104.505,"h":104.64,"l":104.4,"n":122,"o":104.57,"t":"2026-10-22T14:45:00Z","v":17738,"vw":104.515581},{"c":104.405,"h":104.5825,"l":104.405,"n":179,"o":104.51,"t":"2026-10-22T15:00:00Z","v":21236,"vw":104.499024},{"c":104.59,"h":104.73,"l":104.43,"n":163,"o":104.43,"t":"2026-10-22T15:15:00Z","v":18124,"vw":104.624759},{"c":104.69,"h":104.7,"l":104.5305,"n":78,"o":104.61,"t":"2026-10-22T15:30:00Z","v":8781,"vw":104.611972},{"c":104.775,"h":104.84,"l":104.6465,"n":46,"o":104.71,"t":"2026-10-22T15:45:00Z","v":9055,"vw":104.732157},{"c":104.78,"h":104.835,"l":104.78,"n":52,"o":104.805,"t":"2026-10-22T16:00:00Z","v":12558,"vw":104.814739},{"c":104.955,"h":104.995,"l":104.81,"n":43,"o":104.81,"t":"2026-10-22T16:15:00Z","v":4714,"vw":104.941324},{"c":104.77,"h":104.945,"l":104.765,"n":34,"o":104.945,"t":"2026-10-22T16:30:00Z","v":2824,"vw":104.822329},{"c":104.99,"h":104.99,"l":104.7,"n":72,"o":104.71,"t":"2026-10-22T16:45:00Z","v":48999,"vw":104.781789},{"c":104.88,"h":104.95,"l":104.84,"n":34,"o":104.95,"t":"2026-10-22T17:00:00Z","v":2771,"vw":104.894186},{"c":104.965,"h":104.965,"l":104.85,"n":62,"o":104.85,"t":"2026-10-22T17:15:00Z","v":70418,"vw":104.870338},{"c":105.11,"h":105.11,"l":104.995,"n":38,"o":104.995,"t":"2026-10-22T17:30:00Z","v":3514,"vw":105.056016},{"c":105.18,"h":105.185,"l":105.095,"n":34,"o":105.11,"t":"2026-10-22T17:45:00Z","v":4624,"vw":105.136639},{"c":105.07,"h":105.12,"l":104.96,"n":49,"o":105.1,"t":"2026-10-22T18:00:00Z","v":4961,"vw":105.045926},{"c":105.06,"h":105.17,"l":105.055,"n":95,"o":105.06,"t":"2026-10-22T18:15:00Z","v":12009,"vw":105.110598},{"c":104.935,"h":105.07,"l":104.935,"n":135,"o":105.07,"t":"2026-10-22T18:30:00Z","v":15195,"vw":105.003879},{"c":104.985,"h":105.05,"l":104.975,"n":150,"o":104.98,"t":"2026-10-22T18:45:00Z","v":19433,"vw":105.015262},{"c":105.09,"h":105.12,"l":104.875,"n":148,"o":104.875,"t":"2026-10-22T19:00:00Z","v":13091,"vw":105.008973},{"c":105.12,"h":105.17,"l":105.04,"n":134,"o":105.04,"t":"2026-10-22T19:15:00Z","v":10988,"vw":105.101357},{"c":105.11,"h":105.18,"l":105.07,"n":229,"o":105.145,"t":"2026-10-22T19:30:00Z","v":26662,"vw":105.117027},{"c":105.06,"h":105.23,"l":105.04,"n":679,"o":105.15,"t":"2026-10-22T19:45:00Z","v":72655,"vw":105.115233},{"c":105.04,"h":105.04,"l":105.04,"n":5,"o":105.04,"t":"2026-10-22T20:00:00Z","v":16319,"vw":105.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.4264838922257452,"strike":112.94064431097019,"iv":0.3390974444744473,"gamma":0.03170511653475221,"theta":-0.05813811895325861,"vega":0.09394732174105515,"rho":0.018748764546137366,"breakevenPct":8.879596537696047},{"delta":0.3,"premium":1.518029629244629,"strike":110.31152593208594,"iv":0.28251868034727445,"gamma":0.041846825447403466,"theta":-0.05366625875755347,"vega":0.10254648574890318,"rho":0.022536359348365908,"breakevenPct":6.46378099898187},{"delta":0.35,"premium":1.6457537047197863,"strike":108.54246295280214,"iv":0.2458041021507217,"gamma":0.05103631774793783,"theta":-0.050784105261668586,"vega":0.10938632745068547,"rho":0.026322913591886207,"breakevenPct":4.901196360930992},{"delta":0.4,"premium":1.771063046461283,"strike":107.28936953538717,"iv":0.21808948396734307,"gamma":0.060013823022898295,"theta":-0.04794951618443549,"vega":0.11407812666605587,"rho":0.03011567596876817,"breakevenPct":3.8275253064056027},{"delta":0.45,"premium":1.9300590158197997,"strike":106.349704920901,"iv":0.19924828700747266,"gamma":0.06718510834957632,"theta":-0.04578911126590019,"vega":0.11674002451143221,"rho":0.03393468918388266,"breakevenPct":3.084314486596339},{"delta":0.5,"premium":2.103880774741096,"strike":105.58447690103561,"iv":0.18454933059393422,"gamma":0.07302861386783377,"theta":-0.04370752255027202,"vega":0.11748655602837585,"rho":0.03778026899771331,"breakevenPct":2.5212849160098116},{"delta":0.55,"premium":2.266253641733118,"strike":104.91873179133441,"iv":0.17039825631434133,"gamma":0.07855091791975599,"theta":-0.04126791476092049,"vega":0.11674686435374547,"rho":0.041642244894164154,"breakevenPct":2.042065339934807},{"delta":0.6,"premium":2.367371383238835,"strike":104.41314308380582,"iv":0.15413294410553652,"gamma":0.0847245454473485,"theta":-0.037769670016703775,"vega":0.1133201426531006,"rho":0.04552598076302886,"breakevenPct":1.657001587056985},{"delta":0.65,"premium":2.521155292258193,"strike":103.89259578527066,"iv":0.14044743838980325,"gamma":0.0886217620779367,"theta":-0.03449696978930306,"vega":0.10888637091495895,"rho":0.0494552183637039,"breakevenPct":1.3078361362612738},{"delta":0.7,"premium":2.910306349906177,"strike":103.30519796240577,"iv":0.13829118811363836,"gamma":0.08234560997429403,"theta":-0.032232236769655934,"vega":0.09995205343669734,"rho":0.05358780497152064,"breakevenPct":1.1191015920715395},{"delta":0.75,"premium":3.2994574075541623,"strike":102.71780013954088,"iv":0.1361349378374735,"gamma":0.07606945787065136,"theta":-0.029967503750008798,"vega":0.09101773595843571,"rho":0.057720391579337386,"breakevenPct":0.9303670478818049},{"delta":0.8,"premium":3.6886084652021474,"strike":102.130402316676,"iv":0.13397868756130862,"gamma":0.06979330576700868,"theta":-0.02770277073036166,"vega":0.08208341848017409,"rho":0.061852978187154135,"breakevenPct":0.7416325036920702},{"delta":0.85,"premium":4.343463611859838,"strike":101.3234501347709,"iv":0.13530215633423182,"gamma":0.06062318059299191,"theta":-0.025023719676549865,"vega":0.0689466307277628,"rho":0.06577187784197672,"breakevenPct":0.5968333459926876},{"delta":0.9,"premium":6.52865777912463,"strike":98.75930760092145,"iv":0.1738765196504472,"gamma":0.03418365738020489,"theta":-0.015554701495447963,"vega":0.051796660242444115,"rho":0.06967789842401689,"breakevenPct":0.2360675743012792}],"put":[{"delta":0.2,"premium":1.4984508946018276,"strike":95.93803578407311,"iv":0.42825578211523185,"gamma":0.022116485549489764,"theta":-0.05850573101170209,"vega":0.08276893732723721,"rho":-0.01857459932251752,"breakevenPct":10.091788947571144},{"delta":0.25,"premium":1.6078611722469687,"strike":99.15722344493938,"iv":0.34714558433758963,"gamma":0.03098810471982378,"theta":-0.052919082427757086,"vega":0.09392708568400274,"rho":-0.023115262254340664,"breakevenPct":7.131224035898323},{"delta":0.3,"premium":1.7271514668155685,"strike":101.27151466815569,"iv":0.29399814056692736,"gamma":0.04004569882107824,"theta":-0.04808174327179296,"vega":0.10271849006225119,"rho":-0.027668700838596853,"breakevenPct":5.2319466857005805},{"delta":0.35,"premium":1.9074199335403381,"strike":102.71613289026892,"iv":0.26314801383782493,"gamma":0.047640540612344066,"theta":-0.04497205741085146,"vega":0.10939156855464943,"rho":-0.032222559155017996,"breakevenPct":4.028262607836466},{"delta":0.4,"premium":2.0390983540808874,"strike":103.89098354080888,"iv":0.23317803239861193,"gamma":0.056091903276352835,"theta":-0.04057452404439651,"vega":0.11415334374695704,"rho":-0.03676319527677768,"breakevenPct":3.035143576991639},{"delta":0.45,"premium":2.2482266057345806,"strike":104.79290642293833,"iv":0.21618460182515611,"gamma":0.061903102065498976,"theta":-0.03754845717585492,"vega":0.11682286657944399,"rho":-0.04127979991001426,"breakevenPct":2.3755904253582067},{"delta":0.5,"premium":2.380481738036356,"strike":105.53654492024238,"iv":0.19585593883734229,"gamma":0.06905136966747262,"theta":-0.033014591770677545,"vega":0.11748362856209,"rho":-0.04577407886493318,"breakevenPct":1.79354228655178},{"delta":0.55,"premium":2.4606757836512876,"strike":106.14234378201716,"iv":0.17451969489897098,"gamma":0.07693717671347729,"theta":-0.027928947628660224,"vega":0.11638758932037749,"rho":-0.05019449574266445,"breakevenPct":1.2931568941680598},{"delta":0.6,"premium":2.492053450162855,"strike":106.56071266883806,"iv":0.15411984372874127,"gamma":0.08526050514592738,"theta":-0.02279287561467963,"vega":0.11297900916409578,"rho":-0.054483721878735535,"breakevenPct":0.924734178717445},{"delta":0.65,"premium":2.523431116674422,"strike":106.97908155565895,"iv":0.13371999255851147,"gamma":0.0935838335783775,"theta":-0.017656803600699024,"vega":0.10957042900781408,"rho":-0.058772948014806634,"breakevenPct":0.5563114632668296},{"delta":0.7,"premium":3.909423828125,"strike":108.314453125,"iv":0.1770130859375,"gamma":0.0663013671875,"theta":-0.0230283203125,"vega":0.1026900390625,"rho":-0.06331021380163736,"breakevenPct":0.6045037158463522},{"delta":0.75,"premium":4.895198170731708,"strike":109.45426829268293,"iv":0.19147713414634146,"gamma":0.056157012195121946,"theta":-0.022,"vega":0.09400182926829267,"rho":-0.06799053232669991,"breakevenPct":0.4578540346999107},{"delta":0.8,"premium":6.458800773694391,"strike":111.14506769825918,"iv":0.21689129593810444,"gamma":0.04350212765957446,"theta":-0.02125551257253384,"vega":0.08268355899419727,"rho":-0.07306121596060429,"breakevenPct":0.3367603536131029},{"delta":0.85,"premium":7.39308510638298,"strike":112.30851063829788,"iv":0.2118872340425532,"gamma":0.03719574468085106,"theta":-0.014791489361702128,"vega":0.06897978723404255,"rho":-0.07780063705949246,"breakevenPct":0.1185971706826997}]},"raw":{"call":[{"delta":0.25,"premium":1.4264838922257452,"strike":112.94064431097019,"iv":0.3390974444744473,"gamma":0.03170511653475221,"theta":-0.05813811895325861,"vega":0.09394732174105515,"rho":0.018748764546137366,"breakevenPct":8.879596537696047},{"delta":0.3,"premium":1.518029629244629,"strike":110.31152593208594,"iv":0.28251868034727445,"gamma":0.041846825447403466,"theta":-0.05366625875755347,"vega":0.10254648574890318,"rho":0.022536359348365908,"breakevenPct":6.46378099898187},{"delta":0.35,"premium":1.6457537047197863,"strike":108.54246295280214,"iv":0.2458041021507217,"gamma":0.05103631774793783,"theta":-0.050784105261668586,"vega":0.10938632745068547,"rho":0.026322913591886207,"breakevenPct":4.901196360930992},{"delta":0.4,"premium":1.771063046461283,"strike":107.28936953538717,"iv":0.21808948396734307,"gamma":0.060013823022898295,"theta":-0.04794951618443549,"vega":0.11407812666605587,"rho":0.03011567596876817,"breakevenPct":3.8275253064056027},{"delta":0.45,"premium":1.9300590158197997,"strike":106.349704920901,"iv":0.19924828700747266,"gamma":0.06718510834957632,"theta":-0.04578911126590019,"vega":0.11674002451143221,"rho":0.03393468918388266,"breakevenPct":3.084314486596339},{"delta":0.5,"premium":2.103880774741096,"strike":105.58447690103561,"iv":0.18454933059393422,"gamma":0.07302861386783377,"theta":-0.04370752255027202,"vega":0.11748655602837585,"rho":0.03778026899771331,"breakevenPct":2.5212849160098116},{"delta":0.55,"premium":2.266253641733118,"strike":104.91873179133441,"iv":0.17039825631434133,"gamma":0.07855091791975599,"theta":-0.04126791476092049,"vega":0.11674686435374547,"rho":0.041642244894164154,"breakevenPct":2.042065339934807},{"delta":0.6,"premium":2.367371383238835,"strike":104.41314308380582,"iv":0.15413294410553652,"gamma":0.0847245454473485,"theta":-0.037769670016703775,"vega":0.1133201426531006,"rho":0.04552598076302886,"breakevenPct":1.657001587056985},{"delta":0.65,"premium":2.521155292258193,"strike":103.89259578527066,"iv":0.14044743838980325,"gamma":0.0886217620779367,"theta":-0.03449696978930306,"vega":0.10888637091495895,"rho":0.0494552183637039,"breakevenPct":1.3078361362612738},{"delta":0.7,"premium":2.910306349906177,"strike":103.30519796240577,"iv":0.13829118811363836,"gamma":0.08234560997429403,"theta":-0.032232236769655934,"vega":0.09995205343669734,"rho":0.05358780497152064,"breakevenPct":1.1191015920715395},{"delta":0.75,"premium":3.2994574075541623,"strike":102.71780013954088,"iv":0.1361349378374735,"gamma":0.07606945787065136,"theta":-0.029967503750008798,"vega":0.09101773595843571,"rho":0.057720391579337386,"breakevenPct":0.9303670478818049},{"delta":0.8,"premium":3.6886084652021474,"strike":102.130402316676,"iv":0.13397868756130862,"gamma":0.06979330576700868,"theta":-0.02770277073036166,"vega":0.08208341848017409,"rho":0.061852978187154135,"breakevenPct":0.7416325036920702},{"delta":0.85,"premium":4.343463611859838,"strike":101.3234501347709,"iv":0.13530215633423182,"gamma":0.06062318059299191,"theta":-0.025023719676549865,"vega":0.0689466307277628,"rho":0.06577187784197672,"breakevenPct":0.5968333459926876},{"delta":0.9,"premium":6.52865777912463,"strike":98.75930760092145,"iv":0.1738765196504472,"gamma":0.03418365738020489,"theta":-0.015554701495447963,"vega":0.051796660242444115,"rho":0.06967789842401689,"breakevenPct":0.2360675743012792}],"put":[{"delta":0.2,"premium":1.4984508946018276,"strike":95.93803578407311,"iv":0.42825578211523185,"gamma":0.022116485549489764,"theta":-0.05850573101170209,"vega":0.08276893732723721,"rho":-0.01857459932251752,"breakevenPct":10.091788947571144},{"delta":0.25,"premium":1.6078611722469687,"strike":99.15722344493938,"iv":0.34714558433758963,"gamma":0.03098810471982378,"theta":-0.052919082427757086,"vega":0.09392708568400274,"rho":-0.023115262254340664,"breakevenPct":7.131224035898323},{"delta":0.3,"premium":1.7271514668155685,"strike":101.27151466815569,"iv":0.29399814056692736,"gamma":0.04004569882107824,"theta":-0.04808174327179296,"vega":0.10271849006225119,"rho":-0.027668700838596853,"breakevenPct":5.2319466857005805},{"delta":0.35,"premium":1.9074199335403381,"strike":102.71613289026892,"iv":0.26314801383782493,"gamma":0.047640540612344066,"theta":-0.04497205741085146,"vega":0.10939156855464943,"rho":-0.032222559155017996,"breakevenPct":4.028262607836466},{"delta":0.4,"premium":2.0390983540808874,"strike":103.89098354080888,"iv":0.23317803239861193,"gamma":0.056091903276352835,"theta":-0.04057452404439651,"vega":0.11415334374695704,"rho":-0.03676319527677768,"breakevenPct":3.035143576991639},{"delta":0.45,"premium":2.2482266057345806,"strike":104.79290642293833,"iv":0.21618460182515611,"gamma":0.061903102065498976,"theta":-0.03754845717585492,"vega":0.11682286657944399,"rho":-0.04127979991001426,"breakevenPct":2.3755904253582067},{"delta":0.5,"premium":2.380481738036356,"strike":105.53654492024238,"iv":0.19585593883734229,"gamma":0.06905136966747262,"theta":-0.033014591770677545,"vega":0.11748362856209,"rho":-0.04577407886493318,"breakevenPct":1.79354228655178},{"delta":0.55,"premium":2.4606757836512876,"strike":106.14234378201716,"iv":0.17451969489897098,"gamma":0.07693717671347729,"theta":-0.027928947628660224,"vega":0.11638758932037749,"rho":-0.05019449574266445,"breakevenPct":1.2931568941680598},{"delta":0.6,"premium":2.492053450162855,"strike":106.56071266883806,"iv":0.15411984372874127,"gamma":0.08526050514592738,"theta":-0.02279287561467963,"vega":0.11297900916409578,"rho":-0.054483721878735535,"breakevenPct":0.924734178717445},{"delta":0.65,"premium":2.523431116674422,"strike":106.97908155565895,"iv":0.13371999255851147,"gamma":0.0935838335783775,"theta":-0.017656803600699024,"vega":0.10957042900781408,"rho":-0.058772948014806634,"breakevenPct":0.5563114632668296},{"delta":0.7,"premium":3.909423828125,"strike":108.314453125,"iv":0.1770130859375,"gamma":0.0663013671875,"theta":-0.0230283203125,"vega":0.1026900390625,"rho":-0.06331021380163736,"breakevenPct":0.6045037158463522},{"delta":0.75,"premium":4.895198170731708,"strike":109.45426829268293,"iv":0.19147713414634146,"gamma":0.056157012195121946,"theta":-0.022,"vega":0.09400182926829267,"rho":-0.06799053232669991,"breakevenPct":0.4578540346999107},{"delta":0.8,"premium":6.458800773694391,"strike":111.14506769825918,"iv":0.21689129593810444,"gamma":0.04350212765957446,"theta":-0.02125551257253384,"vega":0.08268355899419727,"rho":-0.07306121596060429,"breakevenPct":0.3367603536131029},{"delta":0.85,"premium":7.39308510638298,"strike":112.30851063829788,"iv":0.2118872340425532,"gamma":0.03719574468085106,"theta":-0.014791489361702128,"vega":0.06897978723404255,"rho":-0.07780063705949246,"breakevenPct":0.1185971706826997}]}},"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"}}