{"symbol":"FTA","url":"https://intraalpha.com/companies/FTA","capturedAt":"2026-10-22T21:25:30.224Z","state":"ready","quote":{"symbol":"FTA","last_price":103.1097,"prev_close":101.1041,"regular_close":103.1097,"change":2.0056,"change_pct":1.9837,"regular_change":2.0056,"regular_change_pct":1.9837,"extended_change":0,"extended_change_pct":0,"bid":96.92,"ask":108.63,"bid_size":100,"ask_size":100,"volume":28568,"vwap":102.524992,"open":101.38,"high":103.18,"low":101.38,"close":103.1097,"trade_count":536,"last_trade_at":"2026-10-22T20:00:00.416762931Z","last_quote_at":"2026-10-22T20:09:50.972796421Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:25:23.267966769-04:00","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":1300000000,"net_expense_ratio":0.0058,"portfolio_turnover":0.83,"dividend_yield":0.0206,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:25:29.875746+00:00"},"optionObservedAt":"2026-10-22T19:55:05.436Z","bars":[{"c":99.63,"h":99.63,"l":99.63,"n":1,"o":99.63,"t":"2026-10-15T13:30:00Z","v":573,"vw":99.63},{"c":99.48,"h":99.49,"l":99.48,"n":12,"o":99.485,"t":"2026-10-15T13:35:00Z","v":719,"vw":99.482459},{"c":99.38,"h":99.61,"l":99.38,"n":30,"o":99.595,"t":"2026-10-15T13:40:00Z","v":1966,"vw":99.520556},{"c":99.355,"h":99.355,"l":99.355,"n":2,"o":99.355,"t":"2026-10-15T13:45:00Z","v":105,"vw":99.355},{"c":99.6,"h":99.62,"l":99.56,"n":30,"o":99.575,"t":"2026-10-15T14:05:00Z","v":3018,"vw":99.584449},{"c":99.67,"h":99.67,"l":99.67,"n":3,"o":99.67,"t":"2026-10-15T14:20:00Z","v":255,"vw":99.67},{"c":99.71,"h":99.71,"l":99.71,"n":1,"o":99.71,"t":"2026-10-15T14:25:00Z","v":112,"vw":99.71},{"c":99.72,"h":99.72,"l":99.72,"n":1,"o":99.72,"t":"2026-10-15T14:55:00Z","v":3000,"vw":99.72},{"c":99.63,"h":99.7,"l":99.62,"n":32,"o":99.7,"t":"2026-10-15T15:20:00Z","v":6236,"vw":99.667017},{"c":99.7,"h":99.7,"l":99.6499,"n":6,"o":99.6499,"t":"2026-10-15T15:25:00Z","v":410,"vw":99.666676},{"c":99.68,"h":99.705,"l":99.6799,"n":8,"o":99.705,"t":"2026-10-15T15:30:00Z","v":548,"vw":99.686605},{"c":99.695,"h":99.695,"l":99.695,"n":3,"o":99.695,"t":"2026-10-15T15:45:00Z","v":1183,"vw":99.695},{"c":99.55,"h":99.55,"l":99.55,"n":8,"o":99.55,"t":"2026-10-15T16:00:00Z","v":1264,"vw":99.55},{"c":99.475,"h":99.475,"l":99.475,"n":1,"o":99.475,"t":"2026-10-15T16:05:00Z","v":162,"vw":99.475},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-10-15T16:15:00Z","v":600,"vw":99.5},{"c":99.56,"h":99.56,"l":99.56,"n":5,"o":99.56,"t":"2026-10-15T16:20:00Z","v":967,"vw":99.56},{"c":99.64,"h":99.64,"l":99.615,"n":11,"o":99.64,"t":"2026-10-15T16:40:00Z","v":2837,"vw":99.637786},{"c":99.6,"h":99.6,"l":99.6,"n":4,"o":99.6,"t":"2026-10-15T16:50:00Z","v":1428,"vw":99.6},{"c":99.6386,"h":99.6386,"l":99.6386,"n":7,"o":99.6386,"t":"2026-10-15T17:00:00Z","v":419,"vw":99.6386},{"c":99.62,"h":99.62,"l":99.5901,"n":2,"o":99.5901,"t":"2026-10-15T17:10:00Z","v":866,"vw":99.613336},{"c":99.62,"h":99.65,"l":99.62,"n":11,"o":99.65,"t":"2026-10-15T17:15:00Z","v":2497,"vw":99.63933},{"c":99.6476,"h":99.65,"l":99.6476,"n":2,"o":99.65,"t":"2026-10-15T17:20:00Z","v":401,"vw":99.64848},{"c":99.66,"h":99.66,"l":99.66,"n":1,"o":99.66,"t":"2026-10-15T17:35:00Z","v":192,"vw":99.66},{"c":99.675,"h":99.675,"l":99.675,"n":1,"o":99.675,"t":"2026-10-15T17:40:00Z","v":130,"vw":99.675},{"c":99.71,"h":99.71,"l":99.67,"n":2,"o":99.67,"t":"2026-10-15T17:45:00Z","v":296,"vw":99.683514},{"c":99.72,"h":99.72,"l":99.72,"n":4,"o":99.72,"t":"2026-10-15T17:50:00Z","v":717,"vw":99.72},{"c":99.7851,"h":99.7851,"l":99.78,"n":2,"o":99.78,"t":"2026-10-15T17:55:00Z","v":586,"vw":99.781619},{"c":99.82,"h":99.82,"l":99.82,"n":4,"o":99.82,"t":"2026-10-15T18:00:00Z","v":641,"vw":99.82},{"c":99.76,"h":99.775,"l":99.76,"n":11,"o":99.775,"t":"2026-10-15T18:05:00Z","v":895,"vw":99.76243},{"c":99.75,"h":99.75,"l":99.75,"n":3,"o":99.75,"t":"2026-10-15T18:10:00Z","v":278,"vw":99.75},{"c":99.76,"h":99.76,"l":99.76,"n":10,"o":99.76,"t":"2026-10-15T18:15:00Z","v":2675,"vw":99.76},{"c":99.714,"h":99.714,"l":99.714,"n":2,"o":99.714,"t":"2026-10-15T18:20:00Z","v":151,"vw":99.714},{"c":99.7445,"h":99.7445,"l":99.7001,"n":2,"o":99.7001,"t":"2026-10-15T18:35:00Z","v":875,"vw":99.725624},{"c":99.6608,"h":99.6608,"l":99.6608,"n":1,"o":99.6608,"t":"2026-10-15T18:40:00Z","v":149,"vw":99.6608},{"c":99.68,"h":99.695,"l":99.68,"n":3,"o":99.695,"t":"2026-10-15T18:50:00Z","v":441,"vw":99.688591},{"c":99.66,"h":99.66,"l":99.66,"n":1,"o":99.66,"t":"2026-10-15T18:55:00Z","v":475,"vw":99.66},{"c":99.63,"h":99.64,"l":99.63,"n":5,"o":99.64,"t":"2026-10-15T19:00:00Z","v":456,"vw":99.636493},{"c":99.6844,"h":99.7,"l":99.6844,"n":4,"o":99.69,"t":"2026-10-15T19:05:00Z","v":543,"vw":99.692626},{"c":99.74,"h":99.74,"l":99.74,"n":2,"o":99.74,"t":"2026-10-15T19:10:00Z","v":1300,"vw":99.74},{"c":99.6999,"h":99.6999,"l":99.6999,"n":1,"o":99.6999,"t":"2026-10-15T19:25:00Z","v":113,"vw":99.6999},{"c":99.67,"h":99.72,"l":99.67,"n":13,"o":99.72,"t":"2026-10-15T19:35:00Z","v":893,"vw":99.692496},{"c":99.65,"h":99.65,"l":99.65,"n":6,"o":99.65,"t":"2026-10-15T19:45:00Z","v":761,"vw":99.65},{"c":99.77,"h":99.77,"l":99.68,"n":12,"o":99.68,"t":"2026-10-15T19:55:00Z","v":2125,"vw":99.738236},{"c":99.7,"h":100.46,"l":99.7,"n":4,"o":100.46,"t":"2026-10-16T12:45:00Z","v":204,"vw":100.076238},{"c":100.32,"h":100.35,"l":100.29,"n":21,"o":100.35,"t":"2026-10-16T13:30:00Z","v":4306,"vw":100.304263},{"c":100.57,"h":100.57,"l":100.57,"n":2,"o":100.57,"t":"2026-10-16T13:35:00Z","v":113,"vw":100.57},{"c":100.72,"h":100.79,"l":100.72,"n":23,"o":100.79,"t":"2026-10-16T13:40:00Z","v":2323,"vw":100.75678},{"c":100.74,"h":100.74,"l":100.73,"n":15,"o":100.74,"t":"2026-10-16T13:45:00Z","v":1173,"vw":100.739091},{"c":100.86,"h":100.875,"l":100.86,"n":2,"o":100.875,"t":"2026-10-16T13:55:00Z","v":200,"vw":100.8675},{"c":100.86,"h":100.86,"l":100.86,"n":5,"o":100.86,"t":"2026-10-16T14:00:00Z","v":218,"vw":100.86},{"c":100.5493,"h":100.605,"l":100.5493,"n":6,"o":100.605,"t":"2026-10-16T14:10:00Z","v":1047,"vw":100.573028},{"c":100.62,"h":100.62,"l":100.62,"n":2,"o":100.62,"t":"2026-10-16T14:25:00Z","v":101,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":12,"o":100.62,"t":"2026-10-16T14:30:00Z","v":2925,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":5,"o":100.62,"t":"2026-10-16T14:50:00Z","v":249,"vw":100.62},{"c":100.5649,"h":100.5887,"l":100.5649,"n":3,"o":100.5734,"t":"2026-10-16T15:40:00Z","v":363,"vw":100.574688},{"c":100.5999,"h":100.5999,"l":100.5999,"n":2,"o":100.5999,"t":"2026-10-16T15:45:00Z","v":783,"vw":100.5999},{"c":100.39,"h":100.4188,"l":100.39,"n":10,"o":100.4188,"t":"2026-10-16T15:55:00Z","v":1363,"vw":100.398764},{"c":100.39,"h":100.425,"l":100.39,"n":4,"o":100.425,"t":"2026-10-16T16:00:00Z","v":662,"vw":100.4138},{"c":100.42,"h":100.42,"l":100.395,"n":2,"o":100.395,"t":"2026-10-16T16:05:00Z","v":285,"vw":100.411228},{"c":100.43,"h":100.435,"l":100.43,"n":4,"o":100.435,"t":"2026-10-16T16:10:00Z","v":310,"vw":100.431753},{"c":100.41,"h":100.47,"l":100.41,"n":11,"o":100.44,"t":"2026-10-16T16:15:00Z","v":863,"vw":100.445714},{"c":100.43,"h":100.46,"l":100.43,"n":7,"o":100.43,"t":"2026-10-16T16:20:00Z","v":964,"vw":100.44},{"c":100.43,"h":100.43,"l":100.43,"n":1,"o":100.43,"t":"2026-10-16T16:25:00Z","v":168,"vw":100.43},{"c":100.4179,"h":100.42,"l":100.41,"n":8,"o":100.41,"t":"2026-10-16T16:35:00Z","v":1816,"vw":100.414855},{"c":100.38,"h":100.39,"l":100.38,"n":9,"o":100.39,"t":"2026-10-16T16:40:00Z","v":856,"vw":100.388333},{"c":100.41,"h":100.41,"l":100.406,"n":3,"o":100.406,"t":"2026-10-16T16:45:00Z","v":664,"vw":100.408868},{"c":100.345,"h":100.345,"l":100.345,"n":1,"o":100.345,"t":"2026-10-16T16:50:00Z","v":405,"vw":100.345},{"c":100.4,"h":100.41,"l":100.39,"n":5,"o":100.39,"t":"2026-10-16T16:55:00Z","v":389,"vw":100.39885},{"c":100.17,"h":100.17,"l":100.17,"n":6,"o":100.17,"t":"2026-10-16T17:10:00Z","v":529,"vw":100.17},{"c":100.18,"h":100.18,"l":100.15,"n":2,"o":100.15,"t":"2026-10-16T17:15:00Z","v":275,"vw":100.163745},{"c":100.33,"h":100.33,"l":100.33,"n":1,"o":100.33,"t":"2026-10-16T17:30:00Z","v":310,"vw":100.33},{"c":100.38,"h":100.38,"l":100.38,"n":1,"o":100.38,"t":"2026-10-16T17:40:00Z","v":408,"vw":100.38},{"c":100.365,"h":100.365,"l":100.365,"n":1,"o":100.365,"t":"2026-10-16T17:45:00Z","v":120,"vw":100.365},{"c":100.33,"h":100.35,"l":100.33,"n":3,"o":100.35,"t":"2026-10-16T17:50:00Z","v":702,"vw":100.342877},{"c":100.26,"h":100.26,"l":100.24,"n":10,"o":100.26,"t":"2026-10-16T17:55:00Z","v":2824,"vw":100.25651},{"c":100.17,"h":100.17,"l":100.17,"n":1,"o":100.17,"t":"2026-10-16T18:00:00Z","v":107,"vw":100.17},{"c":100.21,"h":100.21,"l":100.21,"n":1,"o":100.21,"t":"2026-10-16T18:10:00Z","v":200,"vw":100.21},{"c":100.21,"h":100.21,"l":100.21,"n":3,"o":100.21,"t":"2026-10-16T18:15:00Z","v":478,"vw":100.21},{"c":100.17,"h":100.17,"l":100.17,"n":1,"o":100.17,"t":"2026-10-16T18:20:00Z","v":400,"vw":100.17},{"c":100.17,"h":100.17,"l":100.145,"n":6,"o":100.145,"t":"2026-10-16T18:25:00Z","v":902,"vw":100.150748},{"c":100.1653,"h":100.18,"l":100.1653,"n":3,"o":100.18,"t":"2026-10-16T18:30:00Z","v":73091,"vw":100.179955},{"c":100.1799,"h":100.18,"l":100.1712,"n":6,"o":100.18,"t":"2026-10-16T18:35:00Z","v":1307,"vw":100.175246},{"c":100.26,"h":100.27,"l":100.26,"n":8,"o":100.27,"t":"2026-10-16T18:40:00Z","v":762,"vw":100.268333},{"c":100.31,"h":100.31,"l":100.3023,"n":2,"o":100.3023,"t":"2026-10-16T18:45:00Z","v":1422,"vw":100.309399},{"c":100.29,"h":100.29,"l":100.29,"n":1,"o":100.29,"t":"2026-10-16T18:50:00Z","v":190,"vw":100.29},{"c":100.3,"h":100.31,"l":100.3,"n":7,"o":100.31,"t":"2026-10-16T19:05:00Z","v":737,"vw":100.306667},{"c":100.33,"h":100.33,"l":100.285,"n":9,"o":100.319,"t":"2026-10-16T19:10:00Z","v":1493,"vw":100.298668},{"c":100.35,"h":100.35,"l":100.305,"n":10,"o":100.305,"t":"2026-10-16T19:30:00Z","v":991,"vw":100.321037},{"c":100.29,"h":100.31,"l":100.29,"n":5,"o":100.3,"t":"2026-10-16T19:40:00Z","v":378,"vw":100.3},{"c":100.39,"h":100.39,"l":100.39,"n":1,"o":100.39,"t":"2026-10-16T19:45:00Z","v":100,"vw":100.39},{"c":100.49,"h":100.49,"l":100.49,"n":3,"o":100.49,"t":"2026-10-16T19:50:00Z","v":183,"vw":100.49},{"c":100.54,"h":100.54,"l":100.5,"n":9,"o":100.5,"t":"2026-10-16T19:55:00Z","v":1503,"vw":100.52762},{"c":100.32,"h":100.32,"l":100.32,"n":4,"o":100.32,"t":"2026-10-19T13:30:00Z","v":312,"vw":100.32},{"c":100.405,"h":100.405,"l":100.405,"n":1,"o":100.405,"t":"2026-10-19T13:40:00Z","v":100,"vw":100.405},{"c":100.16,"h":100.16,"l":100.16,"n":1,"o":100.16,"t":"2026-10-19T14:00:00Z","v":100,"vw":100.16},{"c":100.01,"h":100.04,"l":100.01,"n":9,"o":100.04,"t":"2026-10-19T14:10:00Z","v":751,"vw":100.035356},{"c":100.055,"h":100.14,"l":100.055,"n":9,"o":100.14,"t":"2026-10-19T14:15:00Z","v":681,"vw":100.105052},{"c":99.87,"h":99.87,"l":99.87,"n":4,"o":99.87,"t":"2026-10-19T14:30:00Z","v":197,"vw":99.87},{"c":99.84,"h":99.84,"l":99.84,"n":2,"o":99.84,"t":"2026-10-19T14:40:00Z","v":119,"vw":99.84},{"c":99.755,"h":99.755,"l":99.755,"n":4,"o":99.755,"t":"2026-10-19T14:50:00Z","v":133,"vw":99.755},{"c":99.82,"h":99.82,"l":99.78,"n":6,"o":99.8,"t":"2026-10-19T14:55:00Z","v":803,"vw":99.805677},{"c":99.865,"h":99.885,"l":99.865,"n":4,"o":99.885,"t":"2026-10-19T15:10:00Z","v":289,"vw":99.877806},{"c":99.95,"h":99.95,"l":99.95,"n":3,"o":99.95,"t":"2026-10-19T15:20:00Z","v":127,"vw":99.95},{"c":99.975,"h":99.98,"l":99.975,"n":9,"o":99.98,"t":"2026-10-19T15:30:00Z","v":391,"vw":99.978127},{"c":99.99,"h":99.99,"l":99.99,"n":2,"o":99.99,"t":"2026-10-19T15:35:00Z","v":107,"vw":99.99},{"c":99.925,"h":99.95,"l":99.925,"n":4,"o":99.95,"t":"2026-10-19T15:45:00Z","v":210,"vw":99.937019},{"c":99.87,"h":99.87,"l":99.86,"n":4,"o":99.87,"t":"2026-10-19T15:55:00Z","v":419,"vw":99.867573},{"c":99.76,"h":99.79,"l":99.76,"n":10,"o":99.79,"t":"2026-10-19T16:10:00Z","v":1278,"vw":99.778292},{"c":99.8,"h":99.8,"l":99.8,"n":3,"o":99.8,"t":"2026-10-19T16:15:00Z","v":158,"vw":99.8},{"c":99.78,"h":99.78,"l":99.78,"n":2,"o":99.78,"t":"2026-10-19T16:30:00Z","v":115,"vw":99.78},{"c":99.79,"h":99.82,"l":99.77,"n":15,"o":99.785,"t":"2026-10-19T16:40:00Z","v":3187,"vw":99.774894},{"c":99.8101,"h":99.8101,"l":99.8101,"n":4,"o":99.8101,"t":"2026-10-19T16:50:00Z","v":325,"vw":99.8101},{"c":99.82,"h":99.82,"l":99.79,"n":11,"o":99.79,"t":"2026-10-19T16:55:00Z","v":1190,"vw":99.794517},{"c":99.78,"h":99.79,"l":99.78,"n":14,"o":99.78,"t":"2026-10-19T17:05:00Z","v":1589,"vw":99.780696},{"c":99.86,"h":99.86,"l":99.84,"n":7,"o":99.84,"t":"2026-10-19T17:20:00Z","v":240,"vw":99.85},{"c":99.88,"h":99.88,"l":99.88,"n":5,"o":99.88,"t":"2026-10-19T17:25:00Z","v":115,"vw":99.88},{"c":99.86,"h":99.86,"l":99.86,"n":6,"o":99.86,"t":"2026-10-19T17:30:00Z","v":959,"vw":99.86},{"c":99.95,"h":99.95,"l":99.93,"n":6,"o":99.93,"t":"2026-10-19T17:50:00Z","v":1778,"vw":99.947745},{"c":99.97,"h":99.97,"l":99.95,"n":5,"o":99.95,"t":"2026-10-19T17:55:00Z","v":419,"vw":99.960129},{"c":100,"h":100,"l":100,"n":4,"o":100,"t":"2026-10-19T18:15:00Z","v":162,"vw":100},{"c":99.97,"h":99.97,"l":99.97,"n":19,"o":99.97,"t":"2026-10-19T18:25:00Z","v":9130,"vw":99.97},{"c":99.92,"h":99.94,"l":99.905,"n":8,"o":99.94,"t":"2026-10-19T18:30:00Z","v":996,"vw":99.930758},{"c":99.9099,"h":99.9099,"l":99.9099,"n":2,"o":99.9099,"t":"2026-10-19T18:35:00Z","v":631,"vw":99.9099},{"c":99.96,"h":99.96,"l":99.96,"n":1,"o":99.96,"t":"2026-10-19T18:50:00Z","v":45023,"vw":99.96},{"c":99.94,"h":99.95,"l":99.94,"n":9,"o":99.95,"t":"2026-10-19T18:55:00Z","v":925,"vw":99.943523},{"c":99.94,"h":99.94,"l":99.93,"n":9,"o":99.93,"t":"2026-10-19T19:05:00Z","v":368,"vw":99.933333},{"c":99.93,"h":99.93,"l":99.93,"n":3,"o":99.93,"t":"2026-10-19T19:10:00Z","v":214,"vw":99.93},{"c":99.902,"h":99.905,"l":99.902,"n":5,"o":99.905,"t":"2026-10-19T19:15:00Z","v":831,"vw":99.902873},{"c":99.8783,"h":99.8783,"l":99.8783,"n":2,"o":99.8783,"t":"2026-10-19T19:20:00Z","v":223,"vw":99.8783},{"c":99.85,"h":99.85,"l":99.85,"n":4,"o":99.85,"t":"2026-10-19T19:30:00Z","v":116,"vw":99.85},{"c":99.87,"h":99.8701,"l":99.87,"n":5,"o":99.87,"t":"2026-10-19T19:35:00Z","v":583,"vw":99.87004},{"c":99.91,"h":99.91,"l":99.91,"n":3,"o":99.91,"t":"2026-10-19T19:40:00Z","v":140094,"vw":99.91},{"c":99.9,"h":99.92,"l":99.9,"n":6,"o":99.91,"t":"2026-10-19T19:45:00Z","v":1260,"vw":99.913353},{"c":99.96,"h":99.96,"l":99.91,"n":9,"o":99.91,"t":"2026-10-19T19:50:00Z","v":702,"vw":99.943333},{"c":99.86,"h":99.9,"l":99.86,"n":8,"o":99.9,"t":"2026-10-19T19:55:00Z","v":745,"vw":99.878537},{"c":100.39,"h":100.39,"l":100.39,"n":3,"o":100.39,"t":"2026-10-20T13:30:00Z","v":297,"vw":100.39},{"c":100.8051,"h":100.8051,"l":100.8051,"n":2,"o":100.8051,"t":"2026-10-20T14:00:00Z","v":1319,"vw":100.8051},{"c":100.685,"h":100.685,"l":100.685,"n":2,"o":100.685,"t":"2026-10-20T14:05:00Z","v":230,"vw":100.685},{"c":100.79,"h":100.79,"l":100.73,"n":13,"o":100.73,"t":"2026-10-20T14:25:00Z","v":869,"vw":100.741208},{"c":100.81,"h":100.812,"l":100.81,"n":3,"o":100.812,"t":"2026-10-20T14:30:00Z","v":329,"vw":100.811381},{"c":100.82,"h":100.82,"l":100.82,"n":2,"o":100.82,"t":"2026-10-20T14:40:00Z","v":5307,"vw":100.82},{"c":100.99,"h":101.02,"l":100.99,"n":31,"o":101.01,"t":"2026-10-20T15:00:00Z","v":2195,"vw":101.013207},{"c":100.845,"h":100.845,"l":100.845,"n":3,"o":100.845,"t":"2026-10-20T15:10:00Z","v":106,"vw":100.845},{"c":100.995,"h":100.995,"l":100.995,"n":5,"o":100.995,"t":"2026-10-20T15:20:00Z","v":307,"vw":100.995},{"c":100.86,"h":100.94,"l":100.86,"n":7,"o":100.94,"t":"2026-10-20T15:25:00Z","v":1076,"vw":100.905295},{"c":100.86,"h":100.86,"l":100.86,"n":1,"o":100.86,"t":"2026-10-20T15:30:00Z","v":200,"vw":100.86},{"c":100.88,"h":100.88,"l":100.87,"n":17,"o":100.88,"t":"2026-10-20T16:00:00Z","v":1629,"vw":100.877645},{"c":100.83,"h":100.9,"l":100.83,"n":9,"o":100.9,"t":"2026-10-20T16:15:00Z","v":1079,"vw":100.875945},{"c":100.835,"h":100.835,"l":100.835,"n":1,"o":100.835,"t":"2026-10-20T16:25:00Z","v":125,"vw":100.835},{"c":100.85,"h":100.85,"l":100.85,"n":5,"o":100.85,"t":"2026-10-20T16:30:00Z","v":296,"vw":100.85},{"c":100.86,"h":100.86,"l":100.85,"n":16,"o":100.85,"t":"2026-10-20T16:35:00Z","v":1280,"vw":100.851141},{"c":100.91,"h":100.91,"l":100.885,"n":23,"o":100.885,"t":"2026-10-20T16:40:00Z","v":2821,"vw":100.904554},{"c":100.855,"h":100.855,"l":100.855,"n":4,"o":100.855,"t":"2026-10-20T17:10:00Z","v":313,"vw":100.855},{"c":100.9,"h":100.9,"l":100.9,"n":2,"o":100.9,"t":"2026-10-20T17:35:00Z","v":332,"vw":100.9},{"c":100.975,"h":100.98,"l":100.97,"n":16,"o":100.98,"t":"2026-10-20T17:45:00Z","v":1423,"vw":100.977441},{"c":100.99,"h":100.99,"l":100.99,"n":3,"o":100.99,"t":"2026-10-20T17:50:00Z","v":103,"vw":100.99},{"c":100.9745,"h":100.975,"l":100.9745,"n":3,"o":100.975,"t":"2026-10-20T17:55:00Z","v":1694,"vw":100.974832},{"c":101.045,"h":101.045,"l":101.02,"n":8,"o":101.02,"t":"2026-10-20T18:10:00Z","v":1475,"vw":101.039493},{"c":101.015,"h":101.02,"l":101.01,"n":21,"o":101.01,"t":"2026-10-20T18:25:00Z","v":1954,"vw":101.016353},{"c":101,"h":101,"l":101,"n":4,"o":101,"t":"2026-10-20T18:30:00Z","v":255,"vw":101},{"c":101.02,"h":101.02,"l":101.012,"n":2,"o":101.012,"t":"2026-10-20T18:35:00Z","v":200,"vw":101.016},{"c":101.01,"h":101.01,"l":100.99,"n":11,"o":100.99,"t":"2026-10-20T18:40:00Z","v":780,"vw":101.003085},{"c":100.98,"h":100.9955,"l":100.95,"n":8,"o":100.95,"t":"2026-10-20T19:15:00Z","v":2042,"vw":100.986742},{"c":100.99,"h":100.99,"l":100.98,"n":7,"o":100.98,"t":"2026-10-20T19:20:00Z","v":955,"vw":100.987814},{"c":101.0571,"h":101.0571,"l":101.03,"n":7,"o":101.03,"t":"2026-10-20T19:30:00Z","v":1022,"vw":101.051868},{"c":101.04,"h":101.04,"l":101.03,"n":6,"o":101.03,"t":"2026-10-20T19:40:00Z","v":649,"vw":101.034912},{"c":101.081,"h":101.081,"l":101.05,"n":5,"o":101.05,"t":"2026-10-20T19:45:00Z","v":401,"vw":101.065956},{"c":101.105,"h":101.105,"l":101.08,"n":5,"o":101.08,"t":"2026-10-20T19:50:00Z","v":556,"vw":101.086641},{"c":101.17,"h":101.17,"l":101.08,"n":51,"o":101.09,"t":"2026-10-20T19:55:00Z","v":3828,"vw":101.096601},{"c":101.17,"h":101.17,"l":101.17,"n":4,"o":101.17,"t":"2026-10-20T20:00:00Z","v":118,"vw":101.17},{"c":101.2,"h":101.2,"l":101.2,"n":31,"o":101.2,"t":"2026-10-20T20:25:00Z","v":531,"vw":101.2},{"c":101.2,"h":101.2,"l":101.2,"n":1,"o":101.2,"t":"2026-10-20T20:45:00Z","v":501,"vw":101.2},{"c":101.12,"h":101.12,"l":101.12,"n":3,"o":101.12,"t":"2026-10-21T13:30:00Z","v":1031,"vw":101.12},{"c":101.055,"h":101.055,"l":101.055,"n":2,"o":101.055,"t":"2026-10-21T13:40:00Z","v":1503,"vw":101.055},{"c":101.12,"h":101.12,"l":101.115,"n":4,"o":101.115,"t":"2026-10-21T13:45:00Z","v":378,"vw":101.118571},{"c":101.1951,"h":101.1951,"l":101.1951,"n":1,"o":101.1951,"t":"2026-10-21T13:50:00Z","v":250,"vw":101.1951},{"c":101.17,"h":101.17,"l":101.17,"n":1,"o":101.17,"t":"2026-10-21T13:55:00Z","v":100,"vw":101.17},{"c":101.045,"h":101.045,"l":101.045,"n":3,"o":101.045,"t":"2026-10-21T14:00:00Z","v":157,"vw":101.045},{"c":100.94,"h":100.94,"l":100.94,"n":5,"o":100.94,"t":"2026-10-21T14:05:00Z","v":1431,"vw":100.94},{"c":101.13,"h":101.13,"l":100.9901,"n":6,"o":100.9901,"t":"2026-10-21T14:10:00Z","v":565,"vw":101.074526},{"c":101.07,"h":101.07,"l":101.07,"n":2,"o":101.07,"t":"2026-10-21T14:15:00Z","v":300,"vw":101.07},{"c":101.04,"h":101.04,"l":101.04,"n":3,"o":101.04,"t":"2026-10-21T14:25:00Z","v":745,"vw":101.04},{"c":101.14,"h":101.16,"l":101.14,"n":9,"o":101.16,"t":"2026-10-21T14:35:00Z","v":327,"vw":101.15},{"c":101.17,"h":101.17,"l":101.17,"n":3,"o":101.17,"t":"2026-10-21T14:55:00Z","v":227,"vw":101.17},{"c":101.09,"h":101.09,"l":101.09,"n":3,"o":101.09,"t":"2026-10-21T15:00:00Z","v":154,"vw":101.09},{"c":101.1407,"h":101.1407,"l":101.1407,"n":1,"o":101.1407,"t":"2026-10-21T15:05:00Z","v":192,"vw":101.1407},{"c":101.11,"h":101.11,"l":101.11,"n":3,"o":101.11,"t":"2026-10-21T15:10:00Z","v":159,"vw":101.11},{"c":101.08,"h":101.08,"l":101.08,"n":2,"o":101.08,"t":"2026-10-21T15:15:00Z","v":108,"vw":101.08},{"c":101.14,"h":101.14,"l":101.12,"n":5,"o":101.12,"t":"2026-10-21T15:25:00Z","v":226,"vw":101.129302},{"c":101.105,"h":101.13,"l":101.105,"n":4,"o":101.13,"t":"2026-10-21T15:30:00Z","v":403,"vw":101.1175},{"c":101.1,"h":101.1,"l":101.1,"n":2,"o":101.1,"t":"2026-10-21T15:40:00Z","v":803,"vw":101.1},{"c":101.13,"h":101.13,"l":101.13,"n":2,"o":101.13,"t":"2026-10-21T15:50:00Z","v":138,"vw":101.13},{"c":101.13,"h":101.13,"l":101.13,"n":1,"o":101.13,"t":"2026-10-21T15:55:00Z","v":100,"vw":101.13},{"c":101.175,"h":101.175,"l":101.175,"n":6,"o":101.175,"t":"2026-10-21T16:00:00Z","v":622,"vw":101.175},{"c":101.155,"h":101.155,"l":101.15,"n":5,"o":101.15,"t":"2026-10-21T16:05:00Z","v":523,"vw":101.151606},{"c":101.156,"h":101.156,"l":101.135,"n":4,"o":101.135,"t":"2026-10-21T16:10:00Z","v":928,"vw":101.146405},{"c":101.18,"h":101.18,"l":101.15,"n":9,"o":101.16,"t":"2026-10-21T16:15:00Z","v":783,"vw":101.17},{"c":101.18,"h":101.2,"l":101.18,"n":4,"o":101.2,"t":"2026-10-21T16:20:00Z","v":1446,"vw":101.197205},{"c":101.22,"h":101.22,"l":101.17,"n":12,"o":101.18,"t":"2026-10-21T16:25:00Z","v":1956,"vw":101.178483},{"c":101.225,"h":101.23,"l":101.225,"n":5,"o":101.23,"t":"2026-10-21T16:30:00Z","v":664,"vw":101.229037},{"c":101.13,"h":101.13,"l":101.13,"n":1,"o":101.13,"t":"2026-10-21T16:45:00Z","v":100,"vw":101.13},{"c":101.15,"h":101.15,"l":101.15,"n":1,"o":101.15,"t":"2026-10-21T16:55:00Z","v":100,"vw":101.15},{"c":101.15,"h":101.15,"l":101.15,"n":1,"o":101.15,"t":"2026-10-21T17:00:00Z","v":111,"vw":101.15},{"c":101.13,"h":101.13,"l":101.13,"n":2,"o":101.13,"t":"2026-10-21T17:05:00Z","v":301,"vw":101.13},{"c":101.135,"h":101.135,"l":101.135,"n":47,"o":101.135,"t":"2026-10-21T17:15:00Z","v":2750,"vw":101.135},{"c":101.1699,"h":101.1699,"l":101.1699,"n":1,"o":101.1699,"t":"2026-10-21T17:20:00Z","v":195,"vw":101.1699},{"c":101.13,"h":101.13,"l":101.13,"n":2,"o":101.13,"t":"2026-10-21T17:30:00Z","v":123,"vw":101.13},{"c":101.12,"h":101.152,"l":101.12,"n":5,"o":101.152,"t":"2026-10-21T17:35:00Z","v":545,"vw":101.140154},{"c":101.14,"h":101.14,"l":101.14,"n":9,"o":101.14,"t":"2026-10-21T17:40:00Z","v":3545,"vw":101.14},{"c":101.158,"h":101.158,"l":101.1471,"n":2,"o":101.1471,"t":"2026-10-21T17:50:00Z","v":557,"vw":101.154575},{"c":101.19,"h":101.19,"l":101.1801,"n":3,"o":101.1801,"t":"2026-10-21T17:55:00Z","v":348,"vw":101.185303},{"c":101.13,"h":101.13,"l":101.13,"n":3,"o":101.13,"t":"2026-10-21T18:00:00Z","v":128,"vw":101.13},{"c":101.2,"h":101.2,"l":101.14,"n":7,"o":101.14,"t":"2026-10-21T18:10:00Z","v":851,"vw":101.174796},{"c":101.2,"h":101.2,"l":101.19,"n":14,"o":101.2,"t":"2026-10-21T18:20:00Z","v":1023,"vw":101.194444},{"c":101.182,"h":101.182,"l":101.18,"n":9,"o":101.18,"t":"2026-10-21T18:25:00Z","v":486,"vw":101.180754},{"c":101.23,"h":101.23,"l":101.18,"n":7,"o":101.18,"t":"2026-10-21T18:30:00Z","v":854,"vw":101.19875},{"c":101.22,"h":101.22,"l":101.22,"n":6,"o":101.22,"t":"2026-10-21T18:40:00Z","v":257,"vw":101.22},{"c":101.21,"h":101.245,"l":101.21,"n":7,"o":101.245,"t":"2026-10-21T18:45:00Z","v":529,"vw":101.233994},{"c":101.21,"h":101.21,"l":101.16,"n":7,"o":101.16,"t":"2026-10-21T18:50:00Z","v":538,"vw":101.19},{"c":100.95,"h":100.95,"l":100.93,"n":4,"o":100.93,"t":"2026-10-21T19:00:00Z","v":483,"vw":100.94},{"c":100.96,"h":101.01,"l":100.96,"n":12,"o":100.985,"t":"2026-10-21T19:05:00Z","v":1458,"vw":100.986307},{"c":101.07,"h":101.08,"l":101.01,"n":12,"o":101.01,"t":"2026-10-21T19:20:00Z","v":2061,"vw":101.057901},{"c":101.03,"h":101.03,"l":101.03,"n":5,"o":101.03,"t":"2026-10-21T19:25:00Z","v":643,"vw":101.03},{"c":101.03,"h":101.03,"l":101.03,"n":2,"o":101.03,"t":"2026-10-21T19:30:00Z","v":123,"vw":101.03},{"c":101.0596,"h":101.0596,"l":101.02,"n":4,"o":101.02,"t":"2026-10-21T19:35:00Z","v":561,"vw":101.040632},{"c":101.08,"h":101.08,"l":101.08,"n":7,"o":101.08,"t":"2026-10-21T19:45:00Z","v":373,"vw":101.08},{"c":101.23,"h":101.23,"l":101.23,"n":1,"o":101.23,"t":"2026-10-21T19:50:00Z","v":178,"vw":101.23},{"c":101.1,"h":101.22,"l":101.09,"n":34,"o":101.22,"t":"2026-10-21T19:55:00Z","v":3305,"vw":101.110718},{"c":101.41,"h":101.41,"l":101.38,"n":2,"o":101.38,"t":"2026-10-22T13:30:00Z","v":569,"vw":101.392285},{"c":101.57,"h":101.57,"l":101.57,"n":1,"o":101.57,"t":"2026-10-22T13:40:00Z","v":213,"vw":101.57},{"c":101.725,"h":101.725,"l":101.57,"n":4,"o":101.57,"t":"2026-10-22T13:45:00Z","v":634,"vw":101.655178},{"c":101.79,"h":101.79,"l":101.79,"n":4,"o":101.79,"t":"2026-10-22T14:00:00Z","v":232,"vw":101.79},{"c":101.71,"h":101.71,"l":101.71,"n":4,"o":101.71,"t":"2026-10-22T14:05:00Z","v":135,"vw":101.71},{"c":102.04,"h":102.04,"l":102.04,"n":2,"o":102.04,"t":"2026-10-22T14:20:00Z","v":104,"vw":102.04},{"c":101.925,"h":101.925,"l":101.925,"n":1,"o":101.925,"t":"2026-10-22T14:30:00Z","v":131,"vw":101.925},{"c":101.9405,"h":101.9405,"l":101.9,"n":3,"o":101.9,"t":"2026-10-22T14:50:00Z","v":500,"vw":101.9293},{"c":102.03,"h":102.045,"l":101.98,"n":13,"o":102.03,"t":"2026-10-22T15:05:00Z","v":1453,"vw":102.024371},{"c":102.08,"h":102.08,"l":102.08,"n":2,"o":102.08,"t":"2026-10-22T15:35:00Z","v":101,"vw":102.08},{"c":102.145,"h":102.145,"l":102.11,"n":7,"o":102.11,"t":"2026-10-22T15:40:00Z","v":654,"vw":102.128696},{"c":102.2214,"h":102.2214,"l":102.2214,"n":4,"o":102.2214,"t":"2026-10-22T15:45:00Z","v":337,"vw":102.2214},{"c":102.4119,"h":102.4119,"l":102.4119,"n":1,"o":102.4119,"t":"2026-10-22T16:00:00Z","v":109,"vw":102.4119},{"c":102.37,"h":102.42,"l":102.365,"n":16,"o":102.42,"t":"2026-10-22T16:05:00Z","v":1738,"vw":102.402291},{"c":102.3794,"h":102.3794,"l":102.3794,"n":1,"o":102.3794,"t":"2026-10-22T16:15:00Z","v":125,"vw":102.3794},{"c":102.47,"h":102.47,"l":102.47,"n":2,"o":102.47,"t":"2026-10-22T16:30:00Z","v":110,"vw":102.47},{"c":102.44,"h":102.44,"l":102.44,"n":6,"o":102.44,"t":"2026-10-22T16:45:00Z","v":720,"vw":102.44},{"c":102.63,"h":102.63,"l":102.6,"n":23,"o":102.6,"t":"2026-10-22T16:55:00Z","v":1619,"vw":102.618127},{"c":102.586,"h":102.5999,"l":102.57,"n":8,"o":102.57,"t":"2026-10-22T17:00:00Z","v":2466,"vw":102.596559},{"c":102.45,"h":102.45,"l":102.45,"n":4,"o":102.45,"t":"2026-10-22T17:20:00Z","v":201,"vw":102.45},{"c":102.53,"h":102.53,"l":102.53,"n":1,"o":102.53,"t":"2026-10-22T17:25:00Z","v":117,"vw":102.53},{"c":102.61,"h":102.61,"l":102.51,"n":5,"o":102.51,"t":"2026-10-22T17:30:00Z","v":760,"vw":102.585893},{"c":102.59,"h":102.59,"l":102.59,"n":2,"o":102.59,"t":"2026-10-22T17:35:00Z","v":110,"vw":102.59},{"c":102.555,"h":102.555,"l":102.555,"n":2,"o":102.555,"t":"2026-10-22T17:40:00Z","v":101,"vw":102.555},{"c":102.58,"h":102.61,"l":102.58,"n":20,"o":102.6,"t":"2026-10-22T17:45:00Z","v":1513,"vw":102.599546},{"c":102.54,"h":102.54,"l":102.54,"n":2,"o":102.54,"t":"2026-10-22T17:50:00Z","v":131,"vw":102.54},{"c":102.62,"h":102.64,"l":102.62,"n":2,"o":102.64,"t":"2026-10-22T18:00:00Z","v":287,"vw":102.633031},{"c":102.67,"h":102.67,"l":102.67,"n":3,"o":102.67,"t":"2026-10-22T18:10:00Z","v":168,"vw":102.67},{"c":102.7,"h":102.7,"l":102.7,"n":4,"o":102.7,"t":"2026-10-22T18:15:00Z","v":500,"vw":102.7},{"c":102.72,"h":102.72,"l":102.72,"n":6,"o":102.72,"t":"2026-10-22T18:25:00Z","v":568,"vw":102.72},{"c":102.81,"h":102.81,"l":102.7449,"n":30,"o":102.7449,"t":"2026-10-22T18:45:00Z","v":1785,"vw":102.77542},{"c":102.765,"h":102.765,"l":102.765,"n":2,"o":102.765,"t":"2026-10-22T18:50:00Z","v":229,"vw":102.765},{"c":102.77,"h":102.77,"l":102.77,"n":4,"o":102.77,"t":"2026-10-22T18:55:00Z","v":120,"vw":102.77},{"c":102.98,"h":102.98,"l":102.96,"n":6,"o":102.96,"t":"2026-10-22T19:05:00Z","v":253,"vw":102.97},{"c":102.96,"h":103,"l":102.96,"n":8,"o":103,"t":"2026-10-22T19:10:00Z","v":472,"vw":102.974245},{"c":102.8558,"h":102.935,"l":102.8558,"n":6,"o":102.935,"t":"2026-10-22T19:15:00Z","v":626,"vw":102.916793},{"c":102.98,"h":102.98,"l":102.98,"n":3,"o":102.98,"t":"2026-10-22T19:20:00Z","v":250,"vw":102.98},{"c":102.95,"h":102.95,"l":102.91,"n":4,"o":102.91,"t":"2026-10-22T19:30:00Z","v":438,"vw":102.93139},{"c":102.955,"h":103.01,"l":102.955,"n":8,"o":103.01,"t":"2026-10-22T19:40:00Z","v":767,"vw":102.979011},{"c":103.03,"h":103.18,"l":103.03,"n":14,"o":103.18,"t":"2026-10-22T19:50:00Z","v":1236,"vw":103.08055},{"c":103.12,"h":103.14,"l":103.1,"n":17,"o":103.1,"t":"2026-10-22T19:55:00Z","v":1744,"vw":103.125316}],"history":[{"c":79.36,"h":80.37,"l":79.3343,"n":313,"o":80.37,"t":"2024-10-21T04:00:00Z","v":16927,"vw":79.598999},{"c":79.1,"h":79.14,"l":78.71,"n":325,"o":79.14,"t":"2024-10-22T04:00:00Z","v":18423,"vw":79.013649},{"c":78.93,"h":79.121,"l":78.4929,"n":352,"o":78.97,"t":"2024-10-23T04:00:00Z","v":18825,"vw":78.83514},{"c":79.0098,"h":79.18,"l":78.71,"n":254,"o":79.13,"t":"2024-10-24T04:00:00Z","v":11675,"vw":78.937555},{"c":78.56,"h":79.44,"l":78.47,"n":338,"o":79.4,"t":"2024-10-25T04:00:00Z","v":29565,"vw":78.844032},{"c":79.1612,"h":79.25,"l":78.66,"n":310,"o":78.66,"t":"2024-10-28T04:00:00Z","v":21515,"vw":79.177013},{"c":78.41,"h":78.7,"l":78.29,"n":350,"o":78.56,"t":"2024-10-29T04:00:00Z","v":27878,"vw":78.510634},{"c":78.52,"h":78.8802,"l":78.3012,"n":335,"o":78.3012,"t":"2024-10-30T04:00:00Z","v":21648,"vw":78.59108},{"c":77.9753,"h":78.5778,"l":77.89,"n":294,"o":78.57,"t":"2024-10-31T04:00:00Z","v":18386,"vw":78.233454},{"c":77.6938,"h":78.5417,"l":77.6938,"n":285,"o":78.37,"t":"2024-11-01T04:00:00Z","v":27407,"vw":78.158715},{"c":77.749,"h":78.2404,"l":77.6066,"n":367,"o":77.8,"t":"2024-11-04T05:00:00Z","v":18788,"vw":77.832561},{"c":78.4769,"h":78.48,"l":77.6169,"n":244,"o":77.631,"t":"2024-11-05T05:00:00Z","v":45014,"vw":78.182628},{"c":81.3881,"h":81.54,"l":80.56,"n":354,"o":80.58,"t":"2024-11-06T05:00:00Z","v":38424,"vw":81.161451},{"c":80.88,"h":81.27,"l":80.7206,"n":276,"o":81.27,"t":"2024-11-07T05:00:00Z","v":19102,"vw":81.004311},{"c":81.13,"h":81.2,"l":80.71,"n":333,"o":80.77,"t":"2024-11-08T05:00:00Z","v":37268,"vw":80.979054},{"c":81.78,"h":82.0483,"l":81.35,"n":308,"o":81.35,"t":"2024-11-11T05:00:00Z","v":33608,"vw":81.788408},{"c":81.16,"h":81.7235,"l":81,"n":324,"o":81.59,"t":"2024-11-12T05:00:00Z","v":48005,"vw":81.119368},{"c":81.325,"h":81.585,"l":81.19,"n":331,"o":81.36,"t":"2024-11-13T05:00:00Z","v":278757,"vw":81.449836},{"c":80.94,"h":81.58,"l":80.9006,"n":438,"o":81.58,"t":"2024-11-14T05:00:00Z","v":50739,"vw":81.187191},{"c":80.85,"h":81.285,"l":80.6501,"n":364,"o":81.1895,"t":"2024-11-15T05:00:00Z","v":40867,"vw":80.806785},{"c":81.29,"h":81.4236,"l":80.96,"n":332,"o":80.96,"t":"2024-11-18T05:00:00Z","v":26857,"vw":81.252766},{"c":80.74,"h":80.9267,"l":80.42,"n":398,"o":80.7,"t":"2024-11-19T05:00:00Z","v":23539,"vw":80.760404},{"c":81.01,"h":81.03,"l":80.59,"n":294,"o":80.85,"t":"2024-11-20T05:00:00Z","v":25021,"vw":80.738755},{"c":81.97,"h":82.22,"l":81.18,"n":376,"o":81.22,"t":"2024-11-21T05:00:00Z","v":57464,"vw":82.096281},{"c":82.7189,"h":82.87,"l":82.01,"n":376,"o":82.01,"t":"2024-11-22T05:00:00Z","v":29265,"vw":82.692407},{"c":83.4928,"h":83.93,"l":83.3751,"n":697,"o":83.38,"t":"2024-11-25T05:00:00Z","v":95853,"vw":83.640428},{"c":83.0857,"h":83.42,"l":82.77,"n":400,"o":83.42,"t":"2024-11-26T05:00:00Z","v":45261,"vw":82.930135},{"c":83.189,"h":83.48,"l":83.13,"n":654,"o":83.35,"t":"2024-11-27T05:00:00Z","v":25351,"vw":83.311384},{"c":83.49,"h":83.6199,"l":83.27,"n":122,"o":83.5,"t":"2024-11-29T05:00:00Z","v":10845,"vw":83.50751},{"c":82.847,"h":82.98,"l":82.5701,"n":594,"o":82.86,"t":"2024-12-02T05:00:00Z","v":31039,"vw":82.838847},{"c":82.335,"h":83.17,"l":82.31,"n":288,"o":82.94,"t":"2024-12-03T05:00:00Z","v":14065,"vw":82.582943},{"c":81.6694,"h":82.22,"l":81.43,"n":299,"o":82.22,"t":"2024-12-04T05:00:00Z","v":24763,"vw":81.59852},{"c":81.5251,"h":82.035,"l":81.5251,"n":303,"o":81.79,"t":"2024-12-05T05:00:00Z","v":20148,"vw":81.755361},{"c":81.0809,"h":81.76,"l":80.9853,"n":308,"o":81.76,"t":"2024-12-06T05:00:00Z","v":19516,"vw":81.162256},{"c":80.66,"h":81.44,"l":80.66,"n":541,"o":81.28,"t":"2024-12-09T05:00:00Z","v":28027,"vw":81.085857},{"c":80.07,"h":80.74,"l":79.74,"n":388,"o":80.74,"t":"2024-12-10T05:00:00Z","v":22861,"vw":80.224375},{"c":79.93,"h":80.42,"l":79.8138,"n":395,"o":80.42,"t":"2024-12-11T05:00:00Z","v":21994,"vw":79.97837},{"c":79.53,"h":80.12,"l":79.53,"n":293,"o":80.12,"t":"2024-12-12T05:00:00Z","v":29681,"vw":79.767746},{"c":78.66,"h":79.0099,"l":78.59,"n":310,"o":78.77,"t":"2024-12-13T05:00:00Z","v":23324,"vw":78.782052},{"c":78.07,"h":78.7381,"l":77.97,"n":359,"o":78.61,"t":"2024-12-16T05:00:00Z","v":33539,"vw":78.391375},{"c":77.4437,"h":77.79,"l":77.2914,"n":305,"o":77.68,"t":"2024-12-17T05:00:00Z","v":107819,"vw":77.438104},{"c":75.3858,"h":77.68,"l":75.32,"n":300,"o":77.55,"t":"2024-12-18T05:00:00Z","v":26536,"vw":77.291456},{"c":75.21,"h":76.179,"l":75.13,"n":335,"o":75.77,"t":"2024-12-19T05:00:00Z","v":33389,"vw":75.454126},{"c":76.1178,"h":76.5263,"l":74.99,"n":341,"o":74.99,"t":"2024-12-20T05:00:00Z","v":42069,"vw":76.314949},{"c":76.3719,"h":76.3733,"l":75.6357,"n":289,"o":76.01,"t":"2024-12-23T05:00:00Z","v":19801,"vw":76.013753},{"c":76.89,"h":76.9,"l":76.28,"n":189,"o":76.34,"t":"2024-12-24T05:00:00Z","v":11150,"vw":76.606467},{"c":77.09,"h":77.23,"l":76.7,"n":240,"o":76.84,"t":"2024-12-26T05:00:00Z","v":17863,"vw":77.036751},{"c":76.81,"h":77.33,"l":76.405,"n":226,"o":76.71,"t":"2024-12-27T05:00:00Z","v":17247,"vw":76.710987},{"c":76.25,"h":76.47,"l":75.5897,"n":1127,"o":76.26,"t":"2024-12-30T05:00:00Z","v":485649,"vw":76.187637},{"c":76.46,"h":76.7792,"l":76.1334,"n":650,"o":76.49,"t":"2024-12-31T05:00:00Z","v":94024,"vw":76.45257},{"c":76.34,"h":77.115,"l":75.985,"n":499,"o":76.84,"t":"2025-01-02T05:00:00Z","v":143219,"vw":76.277952},{"c":76.79,"h":76.8577,"l":76.04,"n":629,"o":76.6,"t":"2025-01-03T05:00:00Z","v":93972,"vw":76.705133},{"c":76.79,"h":77.7,"l":76.66,"n":519,"o":77.25,"t":"2025-01-06T05:00:00Z","v":38233,"vw":77.250735},{"c":76.74,"h":77.47,"l":76.5,"n":798,"o":77.02,"t":"2025-01-07T05:00:00Z","v":80801,"vw":76.961093},{"c":76.81,"h":76.81,"l":76.1253,"n":398,"o":76.62,"t":"2025-01-08T05:00:00Z","v":45468,"vw":76.513101},{"c":75.85,"h":76.68,"l":75.795,"n":452,"o":76.61,"t":"2025-01-10T05:00:00Z","v":59653,"vw":76.087705},{"c":77.0113,"h":77.03,"l":75.85,"n":342,"o":75.85,"t":"2025-01-13T05:00:00Z","v":31874,"vw":76.637551},{"c":77.8,"h":77.8,"l":77.16,"n":291,"o":77.3,"t":"2025-01-14T05:00:00Z","v":102844,"vw":77.587239},{"c":78.51,"h":79.03,"l":78.3193,"n":347,"o":79.03,"t":"2025-01-15T05:00:00Z","v":40537,"vw":78.517277},{"c":79.08,"h":79.08,"l":78.2457,"n":255,"o":78.32,"t":"2025-01-16T05:00:00Z","v":31824,"vw":78.762107},{"c":79.3592,"h":79.5999,"l":79.18,"n":277,"o":79.41,"t":"2025-01-17T05:00:00Z","v":27030,"vw":79.477006},{"c":80.03,"h":80.165,"l":79.67,"n":477,"o":79.67,"t":"2025-01-21T05:00:00Z","v":78146,"vw":79.914216},{"c":79.2644,"h":80.07,"l":79.2644,"n":454,"o":80.07,"t":"2025-01-22T05:00:00Z","v":49698,"vw":79.485358},{"c":79.4995,"h":79.65,"l":79.185,"n":410,"o":79.47,"t":"2025-01-23T05:00:00Z","v":34354,"vw":79.482945},{"c":79.3929,"h":79.65,"l":79.3001,"n":318,"o":79.52,"t":"2025-01-24T05:00:00Z","v":31107,"vw":79.494948},{"c":80.34,"h":80.34,"l":79.29,"n":660,"o":79.29,"t":"2025-01-27T05:00:00Z","v":43954,"vw":79.952492},{"c":79.37,"h":80.12,"l":79.1003,"n":489,"o":80.12,"t":"2025-01-28T05:00:00Z","v":66828,"vw":79.268936},{"c":79.17,"h":79.67,"l":78.9901,"n":253,"o":79.24,"t":"2025-01-29T05:00:00Z","v":16040,"vw":79.373528},{"c":79.4713,"h":79.74,"l":79.0499,"n":353,"o":79.25,"t":"2025-01-30T05:00:00Z","v":30099,"vw":79.478178},{"c":78.6167,"h":79.5,"l":78.58,"n":332,"o":79.5,"t":"2025-01-31T05:00:00Z","v":33309,"vw":78.914939},{"c":78.15,"h":78.504,"l":77.155,"n":705,"o":77.7,"t":"2025-02-03T05:00:00Z","v":38398,"vw":78.141732},{"c":78.4216,"h":78.6695,"l":77.89,"n":371,"o":77.89,"t":"2025-02-04T05:00:00Z","v":25206,"vw":78.492418},{"c":78.6,"h":78.73,"l":78.2701,"n":337,"o":78.45,"t":"2025-02-05T05:00:00Z","v":40811,"vw":78.555371},{"c":77.9622,"h":78.79,"l":77.66,"n":370,"o":78.79,"t":"2025-02-06T05:00:00Z","v":36879,"vw":78.089636},{"c":77.4134,"h":78.22,"l":77.36,"n":282,"o":78.22,"t":"2025-02-07T05:00:00Z","v":26303,"vw":77.688841},{"c":77.7516,"h":77.94,"l":77.49,"n":341,"o":77.8,"t":"2025-02-10T05:00:00Z","v":29003,"vw":77.714233},{"c":78.0402,"h":78.07,"l":77.7496,"n":298,"o":77.8137,"t":"2025-02-11T05:00:00Z","v":22466,"vw":77.963959},{"c":77.3495,"h":77.6293,"l":77.2103,"n":525,"o":77.34,"t":"2025-02-12T05:00:00Z","v":75071,"vw":77.439471},{"c":77.9646,"h":78.01,"l":77.36,"n":276,"o":77.5862,"t":"2025-02-13T05:00:00Z","v":41695,"vw":77.6996},{"c":78.29,"h":78.77,"l":78.16,"n":354,"o":78.18,"t":"2025-02-14T05:00:00Z","v":49033,"vw":78.323785},{"c":78.7097,"h":78.7365,"l":78.13,"n":554,"o":78.3,"t":"2025-02-18T05:00:00Z","v":33954,"vw":78.615087},{"c":78.8288,"h":78.8899,"l":78.32,"n":408,"o":78.32,"t":"2025-02-19T05:00:00Z","v":44301,"vw":78.682842},{"c":78.95,"h":78.95,"l":78.3901,"n":372,"o":78.82,"t":"2025-02-20T05:00:00Z","v":59981,"vw":78.629852},{"c":77.9389,"h":78.9,"l":77.845,"n":323,"o":78.9,"t":"2025-02-21T05:00:00Z","v":28895,"vw":78.250846},{"c":78.1851,"h":78.51,"l":77.75,"n":406,"o":78.34,"t":"2025-02-24T05:00:00Z","v":30669,"vw":78.335447},{"c":78.41,"h":78.62,"l":78.055,"n":367,"o":78.25,"t":"2025-02-25T05:00:00Z","v":23348,"vw":78.291718},{"c":77.75,"h":78.54,"l":77.5047,"n":274,"o":78.54,"t":"2025-02-26T05:00:00Z","v":19906,"vw":77.945413},{"c":77.4438,"h":78.09,"l":77.4438,"n":326,"o":77.72,"t":"2025-02-27T05:00:00Z","v":20847,"vw":77.772862},{"c":78.46,"h":78.46,"l":77.3451,"n":278,"o":77.62,"t":"2025-02-28T05:00:00Z","v":22893,"vw":77.840636},{"c":77.35,"h":79.04,"l":76.973,"n":397,"o":78.7,"t":"2025-03-03T05:00:00Z","v":23542,"vw":78.098571},{"c":75.92,"h":76.9499,"l":75.89,"n":502,"o":76.94,"t":"2025-03-04T05:00:00Z","v":44697,"vw":76.431672},{"c":76.49,"h":76.675,"l":75.46,"n":416,"o":75.99,"t":"2025-03-05T05:00:00Z","v":77704,"vw":76.234321},{"c":76.2198,"h":76.42,"l":75.72,"n":375,"o":75.85,"t":"2025-03-06T05:00:00Z","v":30925,"vw":76.076462},{"c":77.177,"h":77.3,"l":76.15,"n":218,"o":76.15,"t":"2025-03-07T05:00:00Z","v":19858,"vw":76.818044},{"c":76.581,"h":77.74,"l":76.1587,"n":361,"o":76.6,"t":"2025-03-10T04:00:00Z","v":55392,"vw":76.886732},{"c":75.505,"h":76.64,"l":75.22,"n":358,"o":76.64,"t":"2025-03-11T04:00:00Z","v":51935,"vw":75.697314},{"c":74.86,"h":75.65,"l":74.51,"n":441,"o":75.65,"t":"2025-03-12T04:00:00Z","v":53187,"vw":74.98163},{"c":74.42,"h":75.432,"l":74.1024,"n":327,"o":74.73,"t":"2025-03-13T04:00:00Z","v":51217,"vw":74.593523},{"c":75.928,"h":75.95,"l":74.93,"n":478,"o":74.93,"t":"2025-03-14T04:00:00Z","v":21364,"vw":75.577329},{"c":76.72,"h":76.9263,"l":75.77,"n":371,"o":75.77,"t":"2025-03-17T04:00:00Z","v":27437,"vw":76.562798},{"c":76.6088,"h":76.845,"l":76.29,"n":345,"o":76.7,"t":"2025-03-18T04:00:00Z","v":36917,"vw":76.577873},{"c":77.03,"h":77.2595,"l":76.5861,"n":323,"o":76.63,"t":"2025-03-19T04:00:00Z","v":24538,"vw":76.884528},{"c":76.89,"h":77.1897,"l":76.78,"n":525,"o":76.78,"t":"2025-03-20T04:00:00Z","v":52707,"vw":76.945163},{"c":76.32,"h":76.4342,"l":75.84,"n":298,"o":76.3,"t":"2025-03-21T04:00:00Z","v":22431,"vw":76.166908},{"c":77.21,"h":77.4085,"l":76.73,"n":315,"o":76.73,"t":"2025-03-24T04:00:00Z","v":25183,"vw":77.181712},{"c":77.09,"h":77.47,"l":76.81,"n":340,"o":77.47,"t":"2025-03-25T04:00:00Z","v":81782,"vw":77.085549},{"c":77.52,"h":77.92,"l":77.25,"n":346,"o":77.32,"t":"2025-03-26T04:00:00Z","v":47162,"vw":77.445271},{"c":76.83,"h":77.2514,"l":76.71,"n":257,"o":76.82,"t":"2025-03-27T04:00:00Z","v":23290,"vw":76.840515},{"c":75.98,"h":76.87,"l":75.8,"n":426,"o":76.87,"t":"2025-03-28T04:00:00Z","v":31163,"vw":76.017721},{"c":76.72,"h":76.89,"l":75.73,"n":295,"o":75.73,"t":"2025-03-31T04:00:00Z","v":25907,"vw":76.279858},{"c":76.61,"h":76.8077,"l":75.897,"n":326,"o":76.48,"t":"2025-04-01T04:00:00Z","v":22733,"vw":76.425051},{"c":77.1,"h":77.2028,"l":76.15,"n":298,"o":76.15,"t":"2025-04-02T04:00:00Z","v":18165,"vw":76.838087},{"c":73.5,"h":75.2981,"l":73.38,"n":412,"o":75.15,"t":"2025-04-03T04:00:00Z","v":56742,"vw":74.193103},{"c":69.44,"h":72.17,"l":69.2801,"n":421,"o":71.69,"t":"2025-04-04T04:00:00Z","v":163434,"vw":69.767319},{"c":68.34,"h":70.7418,"l":66.73,"n":708,"o":67.79,"t":"2025-04-07T04:00:00Z","v":98481,"vw":68.398438},{"c":67.12,"h":70.4122,"l":66.17,"n":758,"o":70.19,"t":"2025-04-08T04:00:00Z","v":81527,"vw":68.105405},{"c":72.04,"h":72.53,"l":66.01,"n":494,"o":66.22,"t":"2025-04-09T04:00:00Z","v":66407,"vw":67.869505},{"c":69.44,"h":70.83,"l":67.95,"n":441,"o":70.83,"t":"2025-04-10T04:00:00Z","v":53305,"vw":69.346867},{"c":70.44,"h":70.8,"l":68.6727,"n":306,"o":69.44,"t":"2025-04-11T04:00:00Z","v":35083,"vw":69.780711},{"c":71.43,"h":71.76,"l":70.8193,"n":318,"o":71.47,"t":"2025-04-14T04:00:00Z","v":28974,"vw":71.290393},{"c":71.21,"h":72.1,"l":71.09,"n":439,"o":71.39,"t":"2025-04-15T04:00:00Z","v":42197,"vw":71.510874},{"c":70.39,"h":71.485,"l":69.9,"n":493,"o":71,"t":"2025-04-16T04:00:00Z","v":65919,"vw":70.897362},{"c":71.02,"h":71.5695,"l":70.42,"n":372,"o":70.42,"t":"2025-04-17T04:00:00Z","v":40370,"vw":71.198822},{"c":69.81,"h":70.47,"l":69.18,"n":430,"o":70.47,"t":"2025-04-21T04:00:00Z","v":79428,"vw":69.378776},{"c":71.56,"h":71.616,"l":70.63,"n":476,"o":70.765,"t":"2025-04-22T04:00:00Z","v":56763,"vw":71.117418},{"c":72.07,"h":73.5301,"l":71.8783,"n":465,"o":72.78,"t":"2025-04-23T04:00:00Z","v":75179,"vw":72.612386},{"c":73.33,"h":73.39,"l":71.9588,"n":289,"o":72.12,"t":"2025-04-24T04:00:00Z","v":129651,"vw":73.159441},{"c":72.94,"h":72.9948,"l":72.57,"n":286,"o":72.93,"t":"2025-04-25T04:00:00Z","v":34015,"vw":72.82772},{"c":73.26,"h":73.4294,"l":72.6621,"n":322,"o":72.96,"t":"2025-04-28T04:00:00Z","v":23951,"vw":73.018676},{"c":73.51,"h":73.6598,"l":72.7259,"n":419,"o":72.89,"t":"2025-04-29T04:00:00Z","v":54658,"vw":73.425553},{"c":73.52,"h":73.52,"l":72.186,"n":259,"o":72.8,"t":"2025-04-30T04:00:00Z","v":27989,"vw":72.832983},{"c":73.28,"h":74.0171,"l":73.25,"n":239,"o":73.52,"t":"2025-05-01T04:00:00Z","v":24200,"vw":73.616165},{"c":74.4,"h":74.523,"l":73.73,"n":326,"o":74.12,"t":"2025-05-02T04:00:00Z","v":27631,"vw":74.225672},{"c":73.82,"h":74.3004,"l":73.61,"n":402,"o":73.76,"t":"2025-05-05T04:00:00Z","v":132716,"vw":73.939098},{"c":73.405,"h":74,"l":73.25,"n":330,"o":73.43,"t":"2025-05-06T04:00:00Z","v":44035,"vw":73.627231},{"c":73.65,"h":73.9653,"l":73.309,"n":258,"o":73.62,"t":"2025-05-07T04:00:00Z","v":21420,"vw":73.666933},{"c":74.46,"h":75.16,"l":74.1,"n":432,"o":74.1,"t":"2025-05-08T04:00:00Z","v":47872,"vw":74.64442},{"c":74.47,"h":74.7,"l":74.3,"n":230,"o":74.67,"t":"2025-05-09T04:00:00Z","v":26475,"vw":74.42646},{"c":76.72,"h":77.03,"l":76.22,"n":357,"o":76.69,"t":"2025-05-12T04:00:00Z","v":78093,"vw":76.593388},{"c":76.83,"h":77.15,"l":76.69,"n":359,"o":76.75,"t":"2025-05-13T04:00:00Z","v":28941,"vw":77.002498},{"c":76.16,"h":76.72,"l":76.0966,"n":305,"o":76.72,"t":"2025-05-14T04:00:00Z","v":27445,"vw":76.247073},{"c":76.75,"h":76.7716,"l":75.9112,"n":318,"o":76,"t":"2025-05-15T04:00:00Z","v":30185,"vw":76.414937},{"c":77.56,"h":77.56,"l":76.61,"n":452,"o":76.78,"t":"2025-05-16T04:00:00Z","v":50517,"vw":77.376649},{"c":77.41,"h":77.49,"l":76.84,"n":589,"o":76.84,"t":"2025-05-19T04:00:00Z","v":61473,"vw":77.2965},{"c":77.21,"h":77.625,"l":77.04,"n":417,"o":77.27,"t":"2025-05-20T04:00:00Z","v":90145,"vw":77.411647},{"c":75.42,"h":76.67,"l":75.4,"n":524,"o":76.67,"t":"2025-05-21T04:00:00Z","v":35737,"vw":75.948915},{"c":75.16,"h":75.565,"l":74.7183,"n":352,"o":75.24,"t":"2025-05-22T04:00:00Z","v":103986,"vw":75.46344},{"c":74.8678,"h":75.0495,"l":74.35,"n":310,"o":74.41,"t":"2025-05-23T04:00:00Z","v":20722,"vw":74.713368},{"c":76.26,"h":76.26,"l":75.41,"n":291,"o":75.59,"t":"2025-05-27T04:00:00Z","v":21234,"vw":76.010258},{"c":75.37,"h":76.261,"l":75.3,"n":359,"o":76.23,"t":"2025-05-28T04:00:00Z","v":33876,"vw":75.787153},{"c":75.8,"h":75.8,"l":75.11,"n":258,"o":75.64,"t":"2025-05-29T04:00:00Z","v":20912,"vw":75.478884},{"c":75.5115,"h":75.72,"l":75.08,"n":313,"o":75.42,"t":"2025-05-30T04:00:00Z","v":30542,"vw":75.462998},{"c":75.73,"h":75.73,"l":74.8056,"n":350,"o":75.67,"t":"2025-06-02T04:00:00Z","v":33769,"vw":75.322104},{"c":76.46,"h":76.57,"l":75.39,"n":288,"o":75.62,"t":"2025-06-03T04:00:00Z","v":23128,"vw":76.143222},{"c":76.25,"h":76.788,"l":76.2,"n":250,"o":76.61,"t":"2025-06-04T04:00:00Z","v":23688,"vw":76.491668},{"c":75.985,"h":76.3892,"l":75.77,"n":291,"o":76.38,"t":"2025-06-05T04:00:00Z","v":96145,"vw":76.203483},{"c":76.8,"h":76.923,"l":76.62,"n":249,"o":76.67,"t":"2025-06-06T04:00:00Z","v":20197,"vw":76.797588},{"c":77.11,"h":77.51,"l":76.86,"n":306,"o":77.1,"t":"2025-06-09T04:00:00Z","v":24999,"vw":77.184229},{"c":77.84,"h":78.0576,"l":77.32,"n":260,"o":77.32,"t":"2025-06-10T04:00:00Z","v":18849,"vw":77.826632},{"c":77.5,"h":78.01,"l":77.32,"n":215,"o":78.01,"t":"2025-06-11T04:00:00Z","v":66175,"vw":77.461959},{"c":77.73,"h":77.73,"l":77.11,"n":185,"o":77.19,"t":"2025-06-12T04:00:00Z","v":20578,"vw":77.47098},{"c":77.12,"h":77.7299,"l":76.92,"n":291,"o":77.29,"t":"2025-06-13T04:00:00Z","v":31205,"vw":77.291349},{"c":77.72,"h":77.935,"l":77.4711,"n":346,"o":77.53,"t":"2025-06-16T04:00:00Z","v":20152,"vw":77.659193},{"c":77.07,"h":77.83,"l":77.01,"n":270,"o":77.62,"t":"2025-06-17T04:00:00Z","v":16076,"vw":77.351241},{"c":77.02,"h":77.5287,"l":77.02,"n":216,"o":77.07,"t":"2025-06-18T04:00:00Z","v":15475,"vw":77.32669},{"c":77.36,"h":77.625,"l":77.22,"n":176,"o":77.45,"t":"2025-06-20T04:00:00Z","v":13585,"vw":77.432601},{"c":77.8,"h":77.87,"l":77.04,"n":290,"o":77.48,"t":"2025-06-23T04:00:00Z","v":22314,"vw":77.510861},{"c":78.365,"h":78.5388,"l":78.06,"n":268,"o":78.06,"t":"2025-06-24T04:00:00Z","v":19383,"vw":78.414768},{"c":77.81,"h":78.33,"l":77.751,"n":386,"o":78.33,"t":"2025-06-25T04:00:00Z","v":19756,"vw":77.852088},{"c":78.2,"h":78.2261,"l":77.815,"n":542,"o":77.9345,"t":"2025-06-26T04:00:00Z","v":28269,"vw":78.050741},{"c":78.39,"h":78.6396,"l":77.975,"n":398,"o":78.38,"t":"2025-06-27T04:00:00Z","v":63365,"vw":78.448547},{"c":78.63,"h":78.6877,"l":78.335,"n":328,"o":78.65,"t":"2025-06-30T04:00:00Z","v":23027,"vw":78.535361},{"c":80.1,"h":80.43,"l":78.61,"n":477,"o":78.61,"t":"2025-07-01T04:00:00Z","v":42380,"vw":79.956518},{"c":80.3,"h":80.44,"l":79.6132,"n":416,"o":80,"t":"2025-07-02T04:00:00Z","v":22790,"vw":80.111677},{"c":80.545,"h":80.78,"l":80.52,"n":307,"o":80.53,"t":"2025-07-03T04:00:00Z","v":23078,"vw":80.616376},{"c":79.7,"h":80.47,"l":79.3816,"n":633,"o":80.32,"t":"2025-07-07T04:00:00Z","v":63827,"vw":79.830904},{"c":80.26,"h":80.51,"l":79.76,"n":426,"o":79.76,"t":"2025-07-08T04:00:00Z","v":33598,"vw":80.277992},{"c":80.48,"h":80.48,"l":79.9607,"n":556,"o":80.39,"t":"2025-07-09T04:00:00Z","v":49742,"vw":80.266672},{"c":81.05,"h":81.45,"l":80.34,"n":466,"o":80.42,"t":"2025-07-10T04:00:00Z","v":31963,"vw":81.137994},{"c":80.54,"h":80.76,"l":80.255,"n":551,"o":80.76,"t":"2025-07-11T04:00:00Z","v":39976,"vw":80.511226},{"c":80.4,"h":80.48,"l":79.8698,"n":450,"o":80.47,"t":"2025-07-14T04:00:00Z","v":47833,"vw":80.195414},{"c":78.8,"h":80.46,"l":78.8,"n":425,"o":80.33,"t":"2025-07-15T04:00:00Z","v":23925,"vw":79.633254},{"c":79.0731,"h":79.2273,"l":78.256,"n":341,"o":79.15,"t":"2025-07-16T04:00:00Z","v":21305,"vw":78.926647},{"c":79.6165,"h":79.6748,"l":78.95,"n":454,"o":78.95,"t":"2025-07-17T04:00:00Z","v":31913,"vw":79.308771},{"c":79.3732,"h":79.94,"l":79.18,"n":322,"o":79.94,"t":"2025-07-18T04:00:00Z","v":38771,"vw":79.482758},{"c":79.132,"h":79.72,"l":79.132,"n":351,"o":79.465,"t":"2025-07-21T04:00:00Z","v":19786,"vw":79.455922},{"c":80.7747,"h":80.7747,"l":79.38,"n":280,"o":79.38,"t":"2025-07-22T04:00:00Z","v":16998,"vw":80.394588},{"c":81.466,"h":81.49,"l":81.0415,"n":233,"o":81.27,"t":"2025-07-23T04:00:00Z","v":14469,"vw":81.322244},{"c":80.825,"h":81.4163,"l":80.711,"n":507,"o":81.28,"t":"2025-07-24T04:00:00Z","v":133730,"vw":80.798686},{"c":81.2149,"h":81.22,"l":80.5701,"n":274,"o":81,"t":"2025-07-25T04:00:00Z","v":22563,"vw":80.86202},{"c":80.6284,"h":81.22,"l":80.55,"n":331,"o":81.22,"t":"2025-07-28T04:00:00Z","v":29271,"vw":80.842187},{"c":80.4469,"h":80.6675,"l":80.265,"n":475,"o":80.66,"t":"2025-07-29T04:00:00Z","v":32767,"vw":80.399295},{"c":79.6807,"h":80.5075,"l":79.33,"n":197,"o":80.24,"t":"2025-07-30T04:00:00Z","v":12017,"vw":80.089238},{"c":78.9766,"h":79.795,"l":78.9358,"n":332,"o":79.32,"t":"2025-07-31T04:00:00Z","v":34014,"vw":79.374527},{"c":78.1294,"h":78.77,"l":77.66,"n":357,"o":78.77,"t":"2025-08-01T04:00:00Z","v":40447,"vw":77.921776},{"c":78.93,"h":78.935,"l":78.39,"n":350,"o":78.41,"t":"2025-08-04T04:00:00Z","v":31958,"vw":78.76282},{"c":79.2568,"h":79.3599,"l":78.7101,"n":301,"o":79.07,"t":"2025-08-05T04:00:00Z","v":17736,"vw":79.111841},{"c":79.019,"h":79.52,"l":78.98,"n":336,"o":79.52,"t":"2025-08-06T04:00:00Z","v":32890,"vw":79.24191},{"c":78.9975,"h":79.67,"l":78.7575,"n":419,"o":79.6623,"t":"2025-08-07T04:00:00Z","v":40658,"vw":79.087828},{"c":79.4522,"h":79.7082,"l":79.28,"n":380,"o":79.28,"t":"2025-08-08T04:00:00Z","v":31745,"vw":79.464574},{"c":79.1599,"h":79.99,"l":79.0101,"n":579,"o":79.67,"t":"2025-08-11T04:00:00Z","v":47025,"vw":79.254186},{"c":80.3022,"h":80.315,"l":79.42,"n":412,"o":79.42,"t":"2025-08-12T04:00:00Z","v":19927,"vw":80.117895},{"c":81.698,"h":81.72,"l":80.685,"n":258,"o":80.685,"t":"2025-08-13T04:00:00Z","v":18511,"vw":81.196568},{"c":81.39,"h":81.4,"l":80.85,"n":280,"o":81.1,"t":"2025-08-14T04:00:00Z","v":19320,"vw":81.152193},{"c":81.2716,"h":81.7,"l":81.2304,"n":250,"o":81.57,"t":"2025-08-15T04:00:00Z","v":38739,"vw":81.361453},{"c":81.14,"h":81.4,"l":81.0819,"n":433,"o":81.38,"t":"2025-08-18T04:00:00Z","v":34422,"vw":81.260319},{"c":81.7097,"h":82.1166,"l":81.24,"n":369,"o":81.24,"t":"2025-08-19T04:00:00Z","v":17955,"vw":81.633654},{"c":81.6338,"h":81.95,"l":81.51,"n":382,"o":81.64,"t":"2025-08-20T04:00:00Z","v":23913,"vw":81.658727},{"c":81.4988,"h":81.7,"l":81.21,"n":376,"o":81.46,"t":"2025-08-21T04:00:00Z","v":23559,"vw":81.470849},{"c":83.4007,"h":83.62,"l":81.93,"n":406,"o":81.93,"t":"2025-08-22T04:00:00Z","v":33897,"vw":83.204045},{"c":82.9202,"h":83.35,"l":82.87,"n":391,"o":83.35,"t":"2025-08-25T04:00:00Z","v":23755,"vw":82.942882},{"c":82.8693,"h":82.905,"l":82.5699,"n":402,"o":82.67,"t":"2025-08-26T04:00:00Z","v":25599,"vw":82.733392},{"c":83.2716,"h":83.31,"l":82.71,"n":414,"o":82.71,"t":"2025-08-27T04:00:00Z","v":27582,"vw":83.13938},{"c":83.005,"h":83.4,"l":82.5404,"n":272,"o":83.4,"t":"2025-08-28T04:00:00Z","v":17366,"vw":82.823153},{"c":83.2256,"h":83.4,"l":82.95,"n":275,"o":82.95,"t":"2025-08-29T04:00:00Z","v":52242,"vw":83.143444},{"c":82.8,"h":82.9207,"l":82.3819,"n":385,"o":82.75,"t":"2025-09-02T04:00:00Z","v":24504,"vw":82.606065},{"c":82.3884,"h":82.93,"l":82.13,"n":313,"o":82.66,"t":"2025-09-03T04:00:00Z","v":21199,"vw":82.358633},{"c":83.0995,"h":83.0995,"l":82.4666,"n":263,"o":82.64,"t":"2025-09-04T04:00:00Z","v":13987,"vw":82.781729},{"c":83.1432,"h":83.7986,"l":82.803,"n":265,"o":83.31,"t":"2025-09-05T04:00:00Z","v":20765,"vw":83.048411},{"c":82.94,"h":83.26,"l":82.3,"n":287,"o":83.26,"t":"2025-09-08T04:00:00Z","v":19164,"vw":82.709427},{"c":82.5833,"h":82.88,"l":82.54,"n":498,"o":82.7472,"t":"2025-09-09T04:00:00Z","v":47763,"vw":82.710326},{"c":82.5778,"h":82.85,"l":82.0456,"n":267,"o":82.59,"t":"2025-09-10T04:00:00Z","v":18124,"vw":82.415311},{"c":83.775,"h":83.775,"l":82.58,"n":319,"o":82.58,"t":"2025-09-11T04:00:00Z","v":25161,"vw":83.454468},{"c":83.1615,"h":83.74,"l":83.14,"n":217,"o":83.6298,"t":"2025-09-12T04:00:00Z","v":11644,"vw":83.391562},{"c":82.6639,"h":83.29,"l":82.59,"n":594,"o":83.29,"t":"2025-09-15T04:00:00Z","v":23556,"vw":82.861266},{"c":82.6428,"h":83.04,"l":82.38,"n":449,"o":82.87,"t":"2025-09-16T04:00:00Z","v":22105,"vw":82.541684},{"c":82.7058,"h":83.5596,"l":82.7,"n":394,"o":82.7,"t":"2025-09-17T04:00:00Z","v":34670,"vw":82.979304},{"c":83.1945,"h":83.32,"l":82.65,"n":382,"o":82.95,"t":"2025-09-18T04:00:00Z","v":48167,"vw":83.170367},{"c":82.7644,"h":83.25,"l":82.631,"n":264,"o":83.25,"t":"2025-09-19T04:00:00Z","v":19876,"vw":82.819687},{"c":82.6771,"h":82.7661,"l":82.27,"n":385,"o":82.56,"t":"2025-09-22T04:00:00Z","v":24548,"vw":82.515},{"c":82.9683,"h":83.5551,"l":82.85,"n":455,"o":82.85,"t":"2025-09-23T04:00:00Z","v":23500,"vw":83.222815},{"c":83.2481,"h":83.405,"l":83.12,"n":356,"o":83.24,"t":"2025-09-24T04:00:00Z","v":37815,"vw":83.322452},{"c":82.1056,"h":82.51,"l":81.95,"n":711,"o":82.49,"t":"2025-09-25T04:00:00Z","v":65295,"vw":82.131354},{"c":83.0022,"h":83.01,"l":82.33,"n":361,"o":82.34,"t":"2025-09-26T04:00:00Z","v":21410,"vw":82.881968},{"c":83.1,"h":83.43,"l":82.7494,"n":534,"o":83.43,"t":"2025-09-29T04:00:00Z","v":36789,"vw":82.931766},{"c":83.3262,"h":83.36,"l":82.55,"n":590,"o":83,"t":"2025-09-30T04:00:00Z","v":26542,"vw":82.965709},{"c":83.7841,"h":83.85,"l":83.25,"n":447,"o":83.25,"t":"2025-10-01T04:00:00Z","v":112566,"vw":83.741697},{"c":83.7576,"h":84.0859,"l":83.42,"n":364,"o":83.83,"t":"2025-10-02T04:00:00Z","v":14628,"vw":83.671809},{"c":84.5107,"h":84.8541,"l":83.91,"n":331,"o":83.91,"t":"2025-10-03T04:00:00Z","v":17982,"vw":84.627759},{"c":84.36,"h":84.94,"l":84.25,"n":492,"o":84.94,"t":"2025-10-06T04:00:00Z","v":30502,"vw":84.519097},{"c":83.88,"h":84.43,"l":83.7201,"n":566,"o":84.43,"t":"2025-10-07T04:00:00Z","v":38780,"vw":83.849274},{"c":83.7678,"h":84.22,"l":83.7,"n":373,"o":84.22,"t":"2025-10-08T04:00:00Z","v":14592,"vw":83.826549},{"c":82.9124,"h":84.1497,"l":82.87,"n":417,"o":84.1497,"t":"2025-10-09T04:00:00Z","v":22388,"vw":83.469811},{"c":81.1151,"h":83.15,"l":81.1151,"n":356,"o":83.15,"t":"2025-10-10T04:00:00Z","v":22566,"vw":82.045361},{"c":81.7326,"h":81.9696,"l":81.446,"n":278,"o":81.66,"t":"2025-10-13T04:00:00Z","v":12719,"vw":81.72348},{"c":82.678,"h":82.92,"l":81.13,"n":376,"o":81.13,"t":"2025-10-14T04:00:00Z","v":32238,"vw":82.44088},{"c":82.5779,"h":83.0755,"l":82.1888,"n":325,"o":83.02,"t":"2025-10-15T04:00:00Z","v":25039,"vw":82.597919},{"c":81.4213,"h":82.66,"l":81.23,"n":335,"o":82.6,"t":"2025-10-16T04:00:00Z","v":12111,"vw":81.775978},{"c":81.966,"h":81.9895,"l":81.5,"n":308,"o":81.5,"t":"2025-10-17T04:00:00Z","v":14586,"vw":81.686083},{"c":82.8071,"h":82.85,"l":82.33,"n":356,"o":82.33,"t":"2025-10-20T04:00:00Z","v":17205,"vw":82.582402},{"c":83.4637,"h":83.5814,"l":82.9,"n":313,"o":82.9,"t":"2025-10-21T04:00:00Z","v":20209,"vw":83.422112},{"c":83.1234,"h":83.68,"l":82.98,"n":241,"o":83.42,"t":"2025-10-22T04:00:00Z","v":13251,"vw":83.255766},{"c":83.4669,"h":83.61,"l":83.088,"n":344,"o":83.48,"t":"2025-10-23T04:00:00Z","v":36915,"vw":83.400624},{"c":83.6409,"h":84.01,"l":83.6409,"n":279,"o":84.01,"t":"2025-10-24T04:00:00Z","v":17647,"vw":83.826961},{"c":84.0402,"h":84.07,"l":83.8,"n":557,"o":83.96,"t":"2025-10-27T04:00:00Z","v":24543,"vw":83.919747},{"c":83.49,"h":84.13,"l":83.461,"n":374,"o":84.13,"t":"2025-10-28T04:00:00Z","v":17775,"vw":83.740019},{"c":82.6005,"h":83.4199,"l":82.43,"n":429,"o":83.39,"t":"2025-10-29T04:00:00Z","v":36850,"vw":83.255474},{"c":82.34,"h":83.0468,"l":82.3,"n":436,"o":82.48,"t":"2025-10-30T04:00:00Z","v":22479,"vw":82.726601},{"c":82.7126,"h":82.88,"l":82.25,"n":358,"o":82.25,"t":"2025-10-31T04:00:00Z","v":19351,"vw":82.579399},{"c":82.3501,"h":82.62,"l":81.73,"n":366,"o":82.62,"t":"2025-11-03T05:00:00Z","v":18471,"vw":82.122814},{"c":82.17,"h":82.3215,"l":81.94,"n":337,"o":81.94,"t":"2025-11-04T05:00:00Z","v":19449,"vw":82.167596},{"c":82.5963,"h":82.956,"l":82.12,"n":320,"o":82.12,"t":"2025-11-05T05:00:00Z","v":19074,"vw":82.718086},{"c":82.2574,"h":82.93,"l":82.22,"n":374,"o":82.58,"t":"2025-11-06T05:00:00Z","v":38353,"vw":82.479777},{"c":83.0443,"h":83.09,"l":82.07,"n":301,"o":82.22,"t":"2025-11-07T05:00:00Z","v":19955,"vw":82.587494},{"c":83.1654,"h":83.43,"l":82.6671,"n":433,"o":83.43,"t":"2025-11-10T05:00:00Z","v":12881,"vw":83.057807},{"c":83.9183,"h":84.1495,"l":83.31,"n":375,"o":83.31,"t":"2025-11-11T05:00:00Z","v":18123,"vw":83.721585},{"c":84.2753,"h":84.6192,"l":83.86,"n":472,"o":83.86,"t":"2025-11-12T05:00:00Z","v":61068,"vw":84.371494},{"c":83.8269,"h":84.57,"l":83.82,"n":340,"o":84.09,"t":"2025-11-13T05:00:00Z","v":16215,"vw":84.309441},{"c":83.6525,"h":84.015,"l":83.3579,"n":368,"o":83.58,"t":"2025-11-14T05:00:00Z","v":21993,"vw":83.741924},{"c":82.4766,"h":83.6374,"l":82.3192,"n":502,"o":83.55,"t":"2025-11-17T05:00:00Z","v":24023,"vw":83.161195},{"c":82.835,"h":83.1983,"l":82.38,"n":330,"o":82.71,"t":"2025-11-18T05:00:00Z","v":15396,"vw":82.881995},{"c":82.1445,"h":82.71,"l":81.845,"n":303,"o":82.71,"t":"2025-11-19T05:00:00Z","v":19569,"vw":82.229075},{"c":81.6704,"h":83.265,"l":81.6416,"n":393,"o":82.71,"t":"2025-11-20T05:00:00Z","v":29457,"vw":82.05545},{"c":83.5,"h":83.8963,"l":82.16,"n":414,"o":82.16,"t":"2025-11-21T05:00:00Z","v":26423,"vw":83.327535},{"c":83.6984,"h":83.8101,"l":83.23,"n":382,"o":83.64,"t":"2025-11-24T05:00:00Z","v":22884,"vw":83.614453},{"c":84.7265,"h":84.83,"l":83.81,"n":461,"o":83.81,"t":"2025-11-25T05:00:00Z","v":31225,"vw":84.631309},{"c":85.4892,"h":85.7,"l":84.91,"n":481,"o":84.91,"t":"2025-11-26T05:00:00Z","v":22103,"vw":85.421313},{"c":85.935,"h":86.06,"l":85.55,"n":213,"o":85.62,"t":"2025-11-28T05:00:00Z","v":13017,"vw":85.886349},{"c":85.3988,"h":86.1009,"l":85.3988,"n":388,"o":85.6,"t":"2025-12-01T05:00:00Z","v":19612,"vw":85.908301},{"c":85.1046,"h":85.54,"l":84.93,"n":639,"o":85.54,"t":"2025-12-02T05:00:00Z","v":32201,"vw":85.132616},{"c":85.8867,"h":85.96,"l":85.27,"n":390,"o":85.27,"t":"2025-12-03T05:00:00Z","v":22751,"vw":85.858109},{"c":85.8289,"h":86.1284,"l":85.68,"n":349,"o":85.87,"t":"2025-12-04T05:00:00Z","v":22863,"vw":85.91115},{"c":85.9106,"h":86.4212,"l":85.81,"n":288,"o":85.88,"t":"2025-12-05T05:00:00Z","v":19934,"vw":86.187905},{"c":85.2652,"h":86.07,"l":85.2575,"n":355,"o":86.07,"t":"2025-12-08T05:00:00Z","v":23177,"vw":85.444621},{"c":85.2996,"h":85.7,"l":85.18,"n":381,"o":85.18,"t":"2025-12-09T05:00:00Z","v":17162,"vw":85.471719},{"c":86.7008,"h":86.71,"l":85.32,"n":343,"o":85.32,"t":"2025-12-10T05:00:00Z","v":25702,"vw":85.866074},{"c":87.2515,"h":87.47,"l":86.6,"n":555,"o":86.6,"t":"2025-12-11T05:00:00Z","v":65088,"vw":87.296807},{"c":86.5991,"h":87.1499,"l":86.47,"n":366,"o":86.95,"t":"2025-12-12T05:00:00Z","v":28125,"vw":86.759578},{"c":86.8229,"h":86.97,"l":86.31,"n":609,"o":86.97,"t":"2025-12-15T05:00:00Z","v":23384,"vw":86.562411},{"c":85.8938,"h":86.4508,"l":85.58,"n":446,"o":86.4508,"t":"2025-12-16T05:00:00Z","v":18004,"vw":85.912119},{"c":86.1576,"h":86.3482,"l":85.9683,"n":502,"o":85.97,"t":"2025-12-17T05:00:00Z","v":21920,"vw":86.134567},{"c":85.9837,"h":86.6507,"l":85.86,"n":523,"o":86.26,"t":"2025-12-18T05:00:00Z","v":24155,"vw":86.213191},{"c":86.0473,"h":86.33,"l":86.04,"n":413,"o":86.04,"t":"2025-12-19T05:00:00Z","v":21359,"vw":86.177474},{"c":86.69,"h":86.71,"l":86.31,"n":428,"o":86.31,"t":"2025-12-22T05:00:00Z","v":22431,"vw":86.586216},{"c":86.4556,"h":86.75,"l":86.3544,"n":790,"o":86.57,"t":"2025-12-23T05:00:00Z","v":72912,"vw":86.517686},{"c":86.7832,"h":86.8899,"l":86.4719,"n":184,"o":86.51,"t":"2025-12-24T05:00:00Z","v":9184,"vw":86.674552},{"c":86.7976,"h":86.82,"l":86.51,"n":234,"o":86.66,"t":"2025-12-26T05:00:00Z","v":32088,"vw":86.77059},{"c":86.7001,"h":86.83,"l":86.62,"n":327,"o":86.68,"t":"2025-12-29T05:00:00Z","v":15821,"vw":86.734606},{"c":86.7656,"h":86.9,"l":86.6701,"n":467,"o":86.9,"t":"2025-12-30T05:00:00Z","v":51557,"vw":86.779387},{"c":86.1478,"h":86.77,"l":86.12,"n":579,"o":86.77,"t":"2025-12-31T05:00:00Z","v":32883,"vw":86.451472},{"c":86.9091,"h":87.1911,"l":85.8301,"n":573,"o":86.35,"t":"2026-01-02T05:00:00Z","v":27620,"vw":86.591825},{"c":87.6981,"h":87.84,"l":87.1106,"n":524,"o":87.26,"t":"2026-01-05T05:00:00Z","v":31809,"vw":87.522153},{"c":88.23,"h":88.33,"l":87.56,"n":882,"o":87.56,"t":"2026-01-06T05:00:00Z","v":85137,"vw":88.124129},{"c":87.3169,"h":88.49,"l":87.23,"n":740,"o":88.49,"t":"2026-01-07T05:00:00Z","v":157116,"vw":87.479437},{"c":88.6283,"h":88.96,"l":87.33,"n":535,"o":87.33,"t":"2026-01-08T05:00:00Z","v":78259,"vw":88.778221},{"c":88.84,"h":89.19,"l":88.6768,"n":422,"o":88.95,"t":"2026-01-09T05:00:00Z","v":39699,"vw":88.94848},{"c":88.5766,"h":88.79,"l":88.3055,"n":414,"o":88.79,"t":"2026-01-12T05:00:00Z","v":25293,"vw":88.489893},{"c":88.3731,"h":88.9234,"l":88.18,"n":392,"o":88.78,"t":"2026-01-13T05:00:00Z","v":30384,"vw":88.45919},{"c":89.0516,"h":89.23,"l":88.34,"n":455,"o":88.34,"t":"2026-01-14T05:00:00Z","v":34205,"vw":88.94929},{"c":89.3049,"h":89.54,"l":88.955,"n":471,"o":89.01,"t":"2026-01-15T05:00:00Z","v":46710,"vw":89.373233},{"c":88.8956,"h":89.32,"l":88.81,"n":324,"o":89.24,"t":"2026-01-16T05:00:00Z","v":19635,"vw":88.949152},{"c":87.955,"h":88.65,"l":87.91,"n":424,"o":88.18,"t":"2026-01-20T05:00:00Z","v":21489,"vw":88.311349},{"c":89.4768,"h":89.61,"l":88.53,"n":408,"o":88.53,"t":"2026-01-21T05:00:00Z","v":17740,"vw":89.223173},{"c":89.5503,"h":89.935,"l":89.445,"n":392,"o":89.65,"t":"2026-01-22T05:00:00Z","v":31879,"vw":89.742313},{"c":89.32,"h":89.75,"l":88.95,"n":525,"o":89.75,"t":"2026-01-23T05:00:00Z","v":43440,"vw":89.200693},{"c":89.6165,"h":89.81,"l":89.375,"n":475,"o":89.64,"t":"2026-01-26T05:00:00Z","v":29392,"vw":89.532598},{"c":89.5119,"h":89.6499,"l":89.31,"n":540,"o":89.56,"t":"2026-01-27T05:00:00Z","v":37006,"vw":89.440115},{"c":89.3799,"h":89.7701,"l":89.13,"n":545,"o":89.51,"t":"2026-01-28T05:00:00Z","v":35305,"vw":89.573015},{"c":89.8373,"h":90.31,"l":89.63,"n":778,"o":89.9,"t":"2026-01-29T05:00:00Z","v":62023,"vw":89.838382},{"c":90.2109,"h":90.23,"l":89.405,"n":588,"o":89.88,"t":"2026-01-30T05:00:00Z","v":24469,"vw":89.779208},{"c":90.3928,"h":90.5,"l":89.91,"n":556,"o":89.91,"t":"2026-02-02T05:00:00Z","v":91048,"vw":90.458646},{"c":91.2635,"h":91.59,"l":90.23,"n":896,"o":90.23,"t":"2026-02-03T05:00:00Z","v":55115,"vw":91.12028},{"c":92.9996,"h":93.15,"l":91.76,"n":468,"o":91.76,"t":"2026-02-04T05:00:00Z","v":24968,"vw":92.928093},{"c":92.4164,"h":92.93,"l":92.17,"n":595,"o":92.65,"t":"2026-02-05T05:00:00Z","v":29664,"vw":92.559903},{"c":93.9291,"h":93.95,"l":92.95,"n":643,"o":93.03,"t":"2026-02-06T05:00:00Z","v":33683,"vw":93.564232},{"c":93.4961,"h":93.67,"l":93.4486,"n":348,"o":93.58,"t":"2026-02-09T05:00:00Z","v":28634,"vw":93.586061},{"c":94.0288,"h":94.23,"l":93.52,"n":323,"o":93.52,"t":"2026-02-10T05:00:00Z","v":18189,"vw":93.987844},{"c":94.8676,"h":94.87,"l":94.34,"n":493,"o":94.4,"t":"2026-02-11T05:00:00Z","v":38867,"vw":94.727393},{"c":94.148,"h":95.64,"l":93.9749,"n":934,"o":95.13,"t":"2026-02-12T05:00:00Z","v":87369,"vw":95.143873},{"c":94.8018,"h":95.13,"l":93.89,"n":540,"o":94.15,"t":"2026-02-13T05:00:00Z","v":35569,"vw":94.927364},{"c":94.432,"h":95.11,"l":93.91,"n":720,"o":95.05,"t":"2026-02-17T05:00:00Z","v":78106,"vw":94.407439},{"c":94.9353,"h":95.07,"l":94.64,"n":612,"o":94.85,"t":"2026-02-18T05:00:00Z","v":30657,"vw":94.874901},{"c":94.676,"h":95.226,"l":94.398,"n":442,"o":94.85,"t":"2026-02-19T05:00:00Z","v":32245,"vw":94.653777},{"c":94.9481,"h":94.98,"l":94.26,"n":809,"o":94.57,"t":"2026-02-20T05:00:00Z","v":28771,"vw":94.644505},{"c":94.1868,"h":95.065,"l":93.89,"n":710,"o":94.59,"t":"2026-02-23T05:00:00Z","v":55387,"vw":94.210084},{"c":94.5355,"h":94.6408,"l":94.04,"n":688,"o":94.16,"t":"2026-02-24T05:00:00Z","v":24187,"vw":94.355274},{"c":94.2468,"h":94.78,"l":93.4883,"n":404,"o":94.78,"t":"2026-02-25T05:00:00Z","v":30628,"vw":93.843523},{"c":94.6139,"h":94.77,"l":94.2377,"n":377,"o":94.3,"t":"2026-02-26T05:00:00Z","v":21914,"vw":94.559213},{"c":94.8975,"h":95.06,"l":94.1842,"n":376,"o":94.49,"t":"2026-02-27T05:00:00Z","v":26773,"vw":94.623179},{"c":95.0838,"h":95.2574,"l":94.35,"n":732,"o":94.88,"t":"2026-03-02T05:00:00Z","v":67732,"vw":94.78139},{"c":94.0648,"h":94.42,"l":92.76,"n":597,"o":94.15,"t":"2026-03-03T05:00:00Z","v":28878,"vw":93.767737},{"c":94.23,"h":94.34,"l":93.6,"n":632,"o":94.32,"t":"2026-03-04T05:00:00Z","v":26305,"vw":94.204867},{"c":93.3971,"h":94.0598,"l":93.0492,"n":372,"o":93.88,"t":"2026-03-05T05:00:00Z","v":14998,"vw":93.433559},{"c":92.691,"h":92.8598,"l":91.8844,"n":479,"o":92.82,"t":"2026-03-06T05:00:00Z","v":23492,"vw":92.425765},{"c":92.3855,"h":92.405,"l":90.9371,"n":352,"o":92.02,"t":"2026-03-09T04:00:00Z","v":18613,"vw":91.717453},{"c":91.683,"h":92.63,"l":91.635,"n":334,"o":92.27,"t":"2026-03-10T04:00:00Z","v":17265,"vw":92.276781},{"c":91.8278,"h":92.03,"l":91.43,"n":312,"o":91.58,"t":"2026-03-11T04:00:00Z","v":18558,"vw":91.680579},{"c":91.1506,"h":92.0418,"l":91.1506,"n":723,"o":91.55,"t":"2026-03-12T04:00:00Z","v":108125,"vw":91.538986},{"c":91.2009,"h":91.755,"l":91.11,"n":471,"o":91.53,"t":"2026-03-13T04:00:00Z","v":34107,"vw":91.438773},{"c":91.6255,"h":92,"l":91.48,"n":483,"o":91.9,"t":"2026-03-16T04:00:00Z","v":29412,"vw":91.729257},{"c":92.2447,"h":92.74,"l":92.04,"n":550,"o":92.04,"t":"2026-03-17T04:00:00Z","v":23015,"vw":92.551029},{"c":91.1781,"h":92.08,"l":91.1781,"n":352,"o":92.08,"t":"2026-03-18T04:00:00Z","v":21436,"vw":91.59244},{"c":91.1967,"h":91.5625,"l":90.8,"n":295,"o":90.8,"t":"2026-03-19T04:00:00Z","v":14589,"vw":91.266389},{"c":90.2017,"h":91.22,"l":89.9935,"n":419,"o":91.22,"t":"2026-03-20T04:00:00Z","v":30331,"vw":90.480733},{"c":91.2,"h":91.78,"l":90.8305,"n":460,"o":90.8305,"t":"2026-03-23T04:00:00Z","v":45156,"vw":91.425178},{"c":91.9395,"h":92.48,"l":90.72,"n":622,"o":90.72,"t":"2026-03-24T04:00:00Z","v":27593,"vw":92.103847},{"c":92.3538,"h":92.5701,"l":92.05,"n":527,"o":92.14,"t":"2026-03-25T04:00:00Z","v":125370,"vw":92.269839},{"c":92.0716,"h":92.62,"l":91.7,"n":386,"o":91.7,"t":"2026-03-26T04:00:00Z","v":31312,"vw":92.216528},{"c":91.5914,"h":92.37,"l":91.37,"n":408,"o":92.16,"t":"2026-03-27T04:00:00Z","v":34717,"vw":91.936187},{"c":91.4202,"h":92.43,"l":91.165,"n":825,"o":92.31,"t":"2026-03-30T04:00:00Z","v":74778,"vw":91.734559},{"c":92.35,"h":92.65,"l":91.49,"n":1090,"o":92.18,"t":"2026-03-31T04:00:00Z","v":65545,"vw":91.954099},{"c":92.08,"h":92.3299,"l":91.885,"n":592,"o":92.07,"t":"2026-04-01T04:00:00Z","v":126917,"vw":92.173639},{"c":92.2957,"h":92.51,"l":91.64,"n":517,"o":91.87,"t":"2026-04-02T04:00:00Z","v":31183,"vw":92.095746},{"c":92.5302,"h":92.57,"l":92.03,"n":441,"o":92.03,"t":"2026-04-06T04:00:00Z","v":24040,"vw":92.4193},{"c":92.45,"h":92.735,"l":92.15,"n":527,"o":92.55,"t":"2026-04-07T04:00:00Z","v":34040,"vw":92.437456},{"c":93.6085,"h":93.635,"l":92.52,"n":558,"o":92.76,"t":"2026-04-08T04:00:00Z","v":36002,"vw":93.046239},{"c":93.8231,"h":94.07,"l":93.3,"n":528,"o":93.3,"t":"2026-04-09T04:00:00Z","v":31889,"vw":93.780197},{"c":93.1198,"h":93.9,"l":93.025,"n":323,"o":93.9,"t":"2026-04-10T04:00:00Z","v":19619,"vw":93.296709},{"c":93.6925,"h":93.72,"l":92.675,"n":638,"o":93.04,"t":"2026-04-13T04:00:00Z","v":51678,"vw":93.163543},{"c":93.7286,"h":93.93,"l":93.33,"n":556,"o":93.54,"t":"2026-04-14T04:00:00Z","v":49779,"vw":93.728226},{"c":93.603,"h":93.895,"l":93.32,"n":503,"o":93.84,"t":"2026-04-15T04:00:00Z","v":36296,"vw":93.705377},{"c":94.08,"h":94.22,"l":93.56,"n":626,"o":93.56,"t":"2026-04-16T04:00:00Z","v":64086,"vw":93.939401},{"c":95.13,"h":95.53,"l":94.15,"n":421,"o":94.15,"t":"2026-04-17T04:00:00Z","v":48776,"vw":94.967304},{"c":95.3722,"h":95.6585,"l":94.97,"n":385,"o":94.97,"t":"2026-04-20T04:00:00Z","v":16967,"vw":95.423866},{"c":95.1584,"h":96.27,"l":95.1584,"n":491,"o":95.85,"t":"2026-04-21T04:00:00Z","v":31388,"vw":95.658216},{"c":94.7978,"h":95.52,"l":94.6866,"n":565,"o":95.32,"t":"2026-04-22T04:00:00Z","v":22526,"vw":94.96619},{"c":95.1344,"h":95.32,"l":94.49,"n":448,"o":94.83,"t":"2026-04-23T04:00:00Z","v":38259,"vw":95.107221},{"c":94.1962,"h":94.87,"l":94.14,"n":384,"o":94.87,"t":"2026-04-24T04:00:00Z","v":19542,"vw":94.318775},{"c":94.2616,"h":94.9,"l":94.235,"n":389,"o":94.33,"t":"2026-04-27T04:00:00Z","v":18533,"vw":94.433678},{"c":94.4621,"h":95.015,"l":94.305,"n":297,"o":94.51,"t":"2026-04-28T04:00:00Z","v":32402,"vw":94.556002},{"c":94.0418,"h":94.53,"l":93.785,"n":368,"o":94.43,"t":"2026-04-29T04:00:00Z","v":22790,"vw":94.025118},{"c":95.21,"h":95.3,"l":93.78,"n":431,"o":93.78,"t":"2026-04-30T04:00:00Z","v":18518,"vw":95.016773},{"c":94.7117,"h":95.48,"l":94.7117,"n":517,"o":95.48,"t":"2026-05-01T04:00:00Z","v":69242,"vw":95.195552},{"c":93.7191,"h":94.7,"l":93.65,"n":363,"o":94.36,"t":"2026-05-04T04:00:00Z","v":15699,"vw":93.897826},{"c":93.9661,"h":94.31,"l":93.54,"n":367,"o":93.81,"t":"2026-05-05T04:00:00Z","v":32729,"vw":94.148662},{"c":94.43,"h":94.75,"l":94.31,"n":385,"o":94.46,"t":"2026-05-06T04:00:00Z","v":22293,"vw":94.492686},{"c":93.6702,"h":94.1758,"l":93.5,"n":561,"o":94.09,"t":"2026-05-07T04:00:00Z","v":30192,"vw":93.7728},{"c":93.5738,"h":93.845,"l":93.39,"n":322,"o":93.77,"t":"2026-05-08T04:00:00Z","v":14608,"vw":93.728619},{"c":93.0175,"h":93.65,"l":92.9128,"n":380,"o":93.65,"t":"2026-05-11T04:00:00Z","v":22852,"vw":93.234134},{"c":93.3113,"h":93.53,"l":92.6506,"n":849,"o":93.06,"t":"2026-05-12T04:00:00Z","v":119498,"vw":93.13631},{"c":92.6164,"h":93,"l":92.41,"n":363,"o":92.84,"t":"2026-05-13T04:00:00Z","v":70324,"vw":92.487994},{"c":92.9324,"h":93.3,"l":92.9237,"n":394,"o":93.2,"t":"2026-05-14T04:00:00Z","v":15459,"vw":93.0986},{"c":92.0713,"h":92.93,"l":92.07,"n":334,"o":92.93,"t":"2026-05-15T04:00:00Z","v":16267,"vw":92.358198},{"c":93.0844,"h":93.1222,"l":92.14,"n":399,"o":92.14,"t":"2026-05-18T04:00:00Z","v":12670,"vw":92.892487},{"c":92.9696,"h":93.3,"l":92.3,"n":406,"o":92.82,"t":"2026-05-19T04:00:00Z","v":27734,"vw":93.074517},{"c":93.824,"h":93.87,"l":92.735,"n":480,"o":93.03,"t":"2026-05-20T04:00:00Z","v":26543,"vw":93.705265},{"c":94.1301,"h":94.1301,"l":92.99,"n":375,"o":92.99,"t":"2026-05-21T04:00:00Z","v":25104,"vw":93.742644},{"c":94.9334,"h":94.9699,"l":94.39,"n":264,"o":94.39,"t":"2026-05-22T04:00:00Z","v":20087,"vw":94.73278},{"c":94.8464,"h":95.205,"l":94.835,"n":317,"o":94.97,"t":"2026-05-26T04:00:00Z","v":15130,"vw":94.957862},{"c":95.1124,"h":95.65,"l":94.84,"n":481,"o":94.84,"t":"2026-05-27T04:00:00Z","v":32222,"vw":95.331992},{"c":95.17,"h":95.31,"l":94.745,"n":327,"o":95.21,"t":"2026-05-28T04:00:00Z","v":14909,"vw":95.188585},{"c":95.3503,"h":95.635,"l":95.29,"n":319,"o":95.29,"t":"2026-05-29T04:00:00Z","v":14311,"vw":95.539605},{"c":95.3774,"h":95.53,"l":95.16,"n":318,"o":95.16,"t":"2026-06-01T04:00:00Z","v":12908,"vw":95.413662},{"c":95.8813,"h":96.0499,"l":95.51,"n":307,"o":95.59,"t":"2026-06-02T04:00:00Z","v":19184,"vw":95.856662},{"c":95.2294,"h":95.5986,"l":95.13,"n":243,"o":95.55,"t":"2026-06-03T04:00:00Z","v":11245,"vw":95.424727},{"c":96.2387,"h":96.575,"l":95.84,"n":291,"o":95.84,"t":"2026-06-04T04:00:00Z","v":27852,"vw":96.293763},{"c":96.1809,"h":96.54,"l":96.025,"n":303,"o":96.09,"t":"2026-06-05T04:00:00Z","v":16603,"vw":96.226745},{"c":95.6728,"h":96.26,"l":95.64,"n":303,"o":96.15,"t":"2026-06-08T04:00:00Z","v":15404,"vw":95.937242},{"c":96.5408,"h":96.5999,"l":95.74,"n":279,"o":96.16,"t":"2026-06-09T04:00:00Z","v":22371,"vw":96.140527},{"c":95.6612,"h":96.6454,"l":95.595,"n":339,"o":96.59,"t":"2026-06-10T04:00:00Z","v":22736,"vw":96.245556},{"c":96.6172,"h":96.87,"l":95.8,"n":270,"o":96.02,"t":"2026-06-11T04:00:00Z","v":13946,"vw":96.203417},{"c":97.422,"h":97.58,"l":96.67,"n":265,"o":96.7,"t":"2026-06-12T04:00:00Z","v":18257,"vw":97.322158},{"c":96.7912,"h":97.64,"l":96.765,"n":293,"o":97.42,"t":"2026-06-15T04:00:00Z","v":20763,"vw":97.187512},{"c":96.9579,"h":97.33,"l":96.86,"n":319,"o":96.88,"t":"2026-06-16T04:00:00Z","v":15223,"vw":97.126407},{"c":95.1345,"h":96.8782,"l":95.1,"n":261,"o":96.7,"t":"2026-06-17T04:00:00Z","v":14438,"vw":96.355774},{"c":94.999,"h":95.65,"l":94.91,"n":460,"o":95.21,"t":"2026-06-18T04:00:00Z","v":40154,"vw":95.377907},{"c":95.4621,"h":95.85,"l":95.04,"n":336,"o":95.04,"t":"2026-06-22T04:00:00Z","v":21912,"vw":95.660705},{"c":96.1814,"h":96.24,"l":95.34,"n":292,"o":95.34,"t":"2026-06-23T04:00:00Z","v":29131,"vw":96.125336},{"c":96.8758,"h":97.13,"l":96.415,"n":333,"o":96.415,"t":"2026-06-24T04:00:00Z","v":22638,"vw":96.847289},{"c":97.0163,"h":97.9,"l":96.7,"n":319,"o":96.7,"t":"2026-06-25T04:00:00Z","v":17775,"vw":97.229929},{"c":97.9012,"h":97.9012,"l":97.29,"n":221,"o":97.29,"t":"2026-06-26T04:00:00Z","v":15860,"vw":97.707437},{"c":97.5369,"h":98.09,"l":97.32,"n":998,"o":98.09,"t":"2026-06-29T04:00:00Z","v":194058,"vw":97.558118},{"c":96.7985,"h":97.47,"l":96.7985,"n":446,"o":97.47,"t":"2026-06-30T04:00:00Z","v":33098,"vw":97.096583},{"c":97.2524,"h":97.83,"l":96.74,"n":556,"o":96.74,"t":"2026-07-01T04:00:00Z","v":36415,"vw":97.468438},{"c":98.3964,"h":98.48,"l":97.7068,"n":511,"o":97.81,"t":"2026-07-02T04:00:00Z","v":51691,"vw":97.892363},{"c":98.0599,"h":98.4,"l":97.6808,"n":340,"o":98.4,"t":"2026-07-06T04:00:00Z","v":25689,"vw":97.955535},{"c":98.63,"h":99.32,"l":98.63,"n":529,"o":98.64,"t":"2026-07-07T04:00:00Z","v":56282,"vw":98.839481},{"c":97.37,"h":98.43,"l":97.31,"n":516,"o":98.43,"t":"2026-07-08T04:00:00Z","v":32250,"vw":97.496255},{"c":97.5175,"h":97.85,"l":97.2,"n":316,"o":97.4,"t":"2026-07-09T04:00:00Z","v":38713,"vw":97.68471},{"c":98.0816,"h":98.3199,"l":97.76,"n":350,"o":97.98,"t":"2026-07-10T04:00:00Z","v":17240,"vw":97.985195},{"c":98.8131,"h":99.11,"l":98.52,"n":287,"o":98.52,"t":"2026-07-13T04:00:00Z","v":89872,"vw":98.822164},{"c":98.1749,"h":98.87,"l":98.11,"n":466,"o":98.87,"t":"2026-07-14T04:00:00Z","v":30542,"vw":98.240843},{"c":98.1326,"h":98.78,"l":98.02,"n":325,"o":98.4,"t":"2026-07-15T04:00:00Z","v":15423,"vw":98.411591},{"c":99.8229,"h":99.89,"l":98.6,"n":390,"o":98.6,"t":"2026-07-16T04:00:00Z","v":16695,"vw":99.530787},{"c":99.435,"h":101.15,"l":99.295,"n":429,"o":100.15,"t":"2026-07-17T04:00:00Z","v":19258,"vw":99.833016},{"c":98.9966,"h":99.57,"l":98.94,"n":375,"o":99.57,"t":"2026-07-20T04:00:00Z","v":17963,"vw":99.137278},{"c":98.82,"h":98.95,"l":98.6151,"n":658,"o":98.9,"t":"2026-07-21T04:00:00Z","v":35001,"vw":98.790955},{"c":99.3452,"h":99.8099,"l":99.125,"n":408,"o":99.41,"t":"2026-07-22T04:00:00Z","v":29018,"vw":99.41295},{"c":98.8538,"h":99.2997,"l":98.69,"n":328,"o":99.29,"t":"2026-07-23T04:00:00Z","v":23278,"vw":98.979722},{"c":100.3734,"h":100.52,"l":99.13,"n":551,"o":99.13,"t":"2026-07-24T04:00:00Z","v":32699,"vw":100.136902},{"c":100.9201,"h":101.2514,"l":100.76,"n":497,"o":100.76,"t":"2026-07-27T04:00:00Z","v":24783,"vw":101.021455},{"c":102.6581,"h":102.9436,"l":101.68,"n":482,"o":101.68,"t":"2026-07-28T04:00:00Z","v":58887,"vw":102.721211},{"c":102.4,"h":103.055,"l":102.29,"n":387,"o":102.85,"t":"2026-07-29T04:00:00Z","v":28548,"vw":102.690286},{"c":101.347,"h":101.83,"l":100.22,"n":544,"o":101.83,"t":"2026-07-30T04:00:00Z","v":36248,"vw":100.978673},{"c":101.0575,"h":101.1599,"l":100.519,"n":331,"o":101.15,"t":"2026-07-31T04:00:00Z","v":17820,"vw":100.925478},{"c":101.6535,"h":101.8413,"l":101.255,"n":393,"o":101.48,"t":"2026-08-03T04:00:00Z","v":59504,"vw":101.715009},{"c":102.3226,"h":102.375,"l":100.5822,"n":506,"o":101.08,"t":"2026-08-04T04:00:00Z","v":55368,"vw":101.590477},{"c":101.7861,"h":102.63,"l":101.33,"n":943,"o":102.63,"t":"2026-08-05T04:00:00Z","v":47220,"vw":101.728591},{"c":101.7722,"h":102.24,"l":101.38,"n":404,"o":102.12,"t":"2026-08-06T04:00:00Z","v":29685,"vw":101.705744},{"c":102.1663,"h":102.33,"l":101.27,"n":339,"o":101.57,"t":"2026-08-07T04:00:00Z","v":20111,"vw":102.086328},{"c":102.458,"h":102.5,"l":101.9568,"n":319,"o":102.22,"t":"2026-08-10T04:00:00Z","v":13696,"vw":102.23286},{"c":102.8053,"h":102.95,"l":102.22,"n":307,"o":102.54,"t":"2026-08-11T04:00:00Z","v":17807,"vw":102.767784},{"c":102.8102,"h":102.91,"l":102.34,"n":297,"o":102.45,"t":"2026-08-12T04:00:00Z","v":14909,"vw":102.598087},{"c":103.8995,"h":103.9,"l":103.3164,"n":273,"o":103.35,"t":"2026-08-13T04:00:00Z","v":18672,"vw":103.535171},{"c":104.1761,"h":104.25,"l":103.95,"n":272,"o":103.95,"t":"2026-08-14T04:00:00Z","v":17324,"vw":104.153593},{"c":103.1538,"h":104.03,"l":103.14,"n":376,"o":104.03,"t":"2026-08-17T04:00:00Z","v":13882,"vw":103.35972},{"c":103.4928,"h":104.1899,"l":103.41,"n":308,"o":103.91,"t":"2026-08-18T04:00:00Z","v":18295,"vw":103.923497},{"c":104.0021,"h":104.95,"l":103.69,"n":308,"o":103.69,"t":"2026-08-19T04:00:00Z","v":19100,"vw":104.330471},{"c":103.3916,"h":104.18,"l":103.37,"n":498,"o":103.82,"t":"2026-08-20T04:00:00Z","v":23878,"vw":103.748663},{"c":103.7666,"h":104.095,"l":103.54,"n":299,"o":103.54,"t":"2026-08-21T04:00:00Z","v":11028,"vw":103.860018},{"c":104.2211,"h":104.425,"l":103.83,"n":423,"o":103.83,"t":"2026-08-24T04:00:00Z","v":23922,"vw":104.0941},{"c":103.8947,"h":104.0201,"l":103.4899,"n":422,"o":103.95,"t":"2026-08-25T04:00:00Z","v":23463,"vw":103.835561},{"c":104.0103,"h":104.179,"l":103.49,"n":509,"o":103.83,"t":"2026-08-26T04:00:00Z","v":21900,"vw":104.024738},{"c":103.2786,"h":103.5649,"l":103.24,"n":276,"o":103.51,"t":"2026-08-27T04:00:00Z","v":12732,"vw":103.432385},{"c":103.3742,"h":103.65,"l":103.11,"n":323,"o":103.49,"t":"2026-08-28T04:00:00Z","v":16402,"vw":103.354675},{"c":102.5744,"h":102.793,"l":102.4783,"n":358,"o":102.793,"t":"2026-08-31T04:00:00Z","v":22813,"vw":102.605078},{"c":102.3371,"h":102.88,"l":102.15,"n":442,"o":102.48,"t":"2026-09-01T04:00:00Z","v":68753,"vw":102.582836},{"c":103.1163,"h":103.4401,"l":102.52,"n":377,"o":102.52,"t":"2026-09-02T04:00:00Z","v":13024,"vw":103.192557},{"c":103.6058,"h":103.83,"l":103.095,"n":417,"o":103.46,"t":"2026-09-03T04:00:00Z","v":19475,"vw":103.558861},{"c":103.0441,"h":103.39,"l":102.87,"n":343,"o":102.93,"t":"2026-09-04T04:00:00Z","v":19220,"vw":103.058002},{"c":101.8966,"h":102.56,"l":101.86,"n":332,"o":102.56,"t":"2026-09-08T04:00:00Z","v":18648,"vw":102.163399},{"c":100.9075,"h":101.695,"l":100.85,"n":388,"o":101.695,"t":"2026-09-09T04:00:00Z","v":24524,"vw":101.115835},{"c":100.47,"h":100.89,"l":100.47,"n":295,"o":100.89,"t":"2026-09-10T04:00:00Z","v":16159,"vw":100.657766},{"c":101.1981,"h":101.215,"l":100.82,"n":291,"o":101.08,"t":"2026-09-11T04:00:00Z","v":16314,"vw":101.019241},{"c":101.4636,"h":101.8599,"l":101.3501,"n":326,"o":101.63,"t":"2026-09-14T04:00:00Z","v":15567,"vw":101.513682},{"c":101.1227,"h":101.525,"l":101.04,"n":348,"o":101.36,"t":"2026-09-15T04:00:00Z","v":66068,"vw":101.096469},{"c":99.7538,"h":100.9,"l":99.2184,"n":339,"o":100.83,"t":"2026-09-16T04:00:00Z","v":20654,"vw":100.352248},{"c":100.0752,"h":100.35,"l":99.78,"n":301,"o":100.35,"t":"2026-09-17T04:00:00Z","v":19548,"vw":100.040818},{"c":99.0625,"h":99.74,"l":99.05,"n":980,"o":99.74,"t":"2026-09-18T04:00:00Z","v":27971,"vw":99.260075},{"c":98.7518,"h":99.28,"l":98.7518,"n":275,"o":99.28,"t":"2026-09-21T04:00:00Z","v":27189,"vw":98.990977},{"c":98.2641,"h":99.01,"l":98.2641,"n":298,"o":99.01,"t":"2026-09-22T04:00:00Z","v":17466,"vw":98.511536},{"c":97.6294,"h":98.31,"l":97.6294,"n":415,"o":98.09,"t":"2026-09-23T04:00:00Z","v":96871,"vw":98.086509},{"c":96.6409,"h":97.231,"l":96.6409,"n":296,"o":97.16,"t":"2026-09-24T04:00:00Z","v":19024,"vw":96.877405},{"c":96.9556,"h":96.975,"l":96.1901,"n":427,"o":96.61,"t":"2026-09-25T04:00:00Z","v":24933,"vw":96.747968},{"c":96.3045,"h":96.765,"l":96.19,"n":391,"o":96.765,"t":"2026-09-28T04:00:00Z","v":17980,"vw":96.466294},{"c":95.94,"h":96.13,"l":95.58,"n":680,"o":96.03,"t":"2026-09-29T04:00:00Z","v":34290,"vw":95.729281},{"c":95.3009,"h":96.28,"l":95.23,"n":489,"o":96.28,"t":"2026-09-30T04:00:00Z","v":34255,"vw":95.787728},{"c":95.8871,"h":95.98,"l":95.08,"n":439,"o":95.44,"t":"2026-10-01T04:00:00Z","v":26712,"vw":95.605429},{"c":95.8468,"h":96.17,"l":95.67,"n":423,"o":96.17,"t":"2026-10-02T04:00:00Z","v":45201,"vw":95.87355},{"c":96.2951,"h":96.45,"l":95.48,"n":475,"o":95.79,"t":"2026-10-05T04:00:00Z","v":32385,"vw":96.052348},{"c":96.7889,"h":96.93,"l":96.47,"n":572,"o":96.47,"t":"2026-10-06T04:00:00Z","v":44756,"vw":96.778387},{"c":96.35,"h":96.75,"l":96.235,"n":661,"o":96.75,"t":"2026-10-07T04:00:00Z","v":44317,"vw":96.507973},{"c":97.81,"h":97.83,"l":96.37,"n":729,"o":96.37,"t":"2026-10-08T04:00:00Z","v":85487,"vw":96.974844},{"c":97.46,"h":97.73,"l":97.41,"n":506,"o":97.72,"t":"2026-10-09T04:00:00Z","v":79200,"vw":97.553412},{"c":98.0172,"h":98.16,"l":97.74,"n":459,"o":97.79,"t":"2026-10-12T04:00:00Z","v":32505,"vw":98.015366},{"c":98.5792,"h":98.78,"l":97.86,"n":388,"o":98.47,"t":"2026-10-13T04:00:00Z","v":32194,"vw":98.603048},{"c":98.5081,"h":98.53,"l":97.67,"n":486,"o":98.36,"t":"2026-10-14T04:00:00Z","v":77206,"vw":97.981265},{"c":99.7451,"h":99.82,"l":99.355,"n":504,"o":99.63,"t":"2026-10-15T04:00:00Z","v":48329,"vw":99.661015},{"c":100.4998,"h":100.875,"l":100.145,"n":504,"o":100.35,"t":"2026-10-16T04:00:00Z","v":115699,"vw":100.255544},{"c":99.8708,"h":100.405,"l":99.755,"n":575,"o":100.32,"t":"2026-10-19T04:00:00Z","v":222725,"vw":99.920189},{"c":101.17,"h":101.17,"l":100.39,"n":694,"o":100.39,"t":"2026-10-20T04:00:00Z","v":44162,"vw":100.933501},{"c":101.1041,"h":101.245,"l":100.93,"n":634,"o":101.12,"t":"2026-10-21T04:00:00Z","v":44389,"vw":101.118464},{"c":103.1097,"h":103.18,"l":101.38,"n":536,"o":101.38,"t":"2026-10-22T04:00:00Z","v":28568,"vw":102.524992}],"volatilityBars":[{"c":99.28,"h":99.28,"l":99.28,"n":4,"o":99.28,"t":"2026-09-21T13:30:00Z","v":1307,"vw":99.28},{"c":98.865,"h":98.9099,"l":98.84,"n":7,"o":98.84,"t":"2026-09-21T13:45:00Z","v":2009,"vw":98.875192},{"c":98.8941,"h":98.8941,"l":98.785,"n":6,"o":98.785,"t":"2026-09-21T14:00:00Z","v":1120,"vw":98.866404},{"c":99.025,"h":99.025,"l":99.025,"n":1,"o":99.025,"t":"2026-09-21T14:15:00Z","v":242,"vw":99.025},{"c":98.9079,"h":98.9079,"l":98.86,"n":5,"o":98.8981,"t":"2026-09-21T14:30:00Z","v":1388,"vw":98.89894},{"c":98.91,"h":98.91,"l":98.91,"n":3,"o":98.91,"t":"2026-09-21T14:45:00Z","v":234,"vw":98.91},{"c":98.8439,"h":98.8439,"l":98.77,"n":3,"o":98.77,"t":"2026-09-21T15:00:00Z","v":513,"vw":98.809227},{"c":98.9698,"h":98.98,"l":98.96,"n":12,"o":98.98,"t":"2026-09-21T15:15:00Z","v":566,"vw":98.970653},{"c":99.0152,"h":99.0152,"l":99.0152,"n":1,"o":99.0152,"t":"2026-09-21T15:30:00Z","v":252,"vw":99.0152},{"c":99.095,"h":99.095,"l":99.095,"n":1,"o":99.095,"t":"2026-09-21T16:30:00Z","v":101,"vw":99.095},{"c":99.16,"h":99.16,"l":99.14,"n":8,"o":99.14,"t":"2026-09-21T17:15:00Z","v":1158,"vw":99.150044},{"c":99.08,"h":99.11,"l":99.06,"n":12,"o":99.0902,"t":"2026-09-21T17:30:00Z","v":2818,"vw":99.08739},{"c":98.95,"h":98.9518,"l":98.95,"n":3,"o":98.9518,"t":"2026-09-21T17:45:00Z","v":8535,"vw":98.950043},{"c":99.06,"h":99.06,"l":99.06,"n":1,"o":99.06,"t":"2026-09-21T18:15:00Z","v":272,"vw":99.06},{"c":99.075,"h":99.11,"l":99.07,"n":11,"o":99.075,"t":"2026-09-21T18:30:00Z","v":1613,"vw":99.082871},{"c":99.1,"h":99.1,"l":99.04,"n":2,"o":99.04,"t":"2026-09-21T18:45:00Z","v":377,"vw":99.073422},{"c":98.9,"h":99.04,"l":98.9,"n":9,"o":99.04,"t":"2026-09-21T19:15:00Z","v":796,"vw":98.984993},{"c":98.832,"h":98.832,"l":98.832,"n":1,"o":98.832,"t":"2026-09-21T19:30:00Z","v":101,"vw":98.832},{"c":98.8117,"h":98.8117,"l":98.8117,"n":1,"o":98.8117,"t":"2026-09-21T19:45:00Z","v":203,"vw":98.8117},{"c":98.05,"h":98.05,"l":98.05,"n":7,"o":98.05,"t":"2026-09-22T09:15:00Z","v":201,"vw":98.05},{"c":98.736,"h":99.01,"l":98.736,"n":6,"o":99.01,"t":"2026-09-22T13:30:00Z","v":789,"vw":98.959738},{"c":98.815,"h":98.815,"l":98.815,"n":2,"o":98.815,"t":"2026-09-22T14:00:00Z","v":435,"vw":98.815},{"c":98.645,"h":98.645,"l":98.645,"n":3,"o":98.645,"t":"2026-09-22T14:15:00Z","v":150,"vw":98.645},{"c":98.4701,"h":98.51,"l":98.4701,"n":4,"o":98.51,"t":"2026-09-22T14:30:00Z","v":2571,"vw":98.497984},{"c":98.485,"h":98.485,"l":98.34,"n":7,"o":98.425,"t":"2026-09-22T14:45:00Z","v":1276,"vw":98.434933},{"c":98.5,"h":98.5,"l":98.5,"n":3,"o":98.5,"t":"2026-09-22T15:00:00Z","v":106,"vw":98.5},{"c":98.295,"h":98.32,"l":98.295,"n":7,"o":98.32,"t":"2026-09-22T15:30:00Z","v":664,"vw":98.312248},{"c":98.516,"h":98.516,"l":98.47,"n":4,"o":98.47,"t":"2026-09-22T16:00:00Z","v":995,"vw":98.48577},{"c":98.52,"h":98.52,"l":98.52,"n":1,"o":98.52,"t":"2026-09-22T16:15:00Z","v":150,"vw":98.52},{"c":98.575,"h":98.575,"l":98.575,"n":1,"o":98.575,"t":"2026-09-22T16:30:00Z","v":162,"vw":98.575},{"c":98.57,"h":98.57,"l":98.57,"n":2,"o":98.57,"t":"2026-09-22T16:45:00Z","v":1079,"vw":98.57},{"c":98.47,"h":98.47,"l":98.47,"n":2,"o":98.47,"t":"2026-09-22T17:15:00Z","v":405,"vw":98.47},{"c":98.5749,"h":98.62,"l":98.5749,"n":7,"o":98.62,"t":"2026-09-22T17:30:00Z","v":661,"vw":98.594912},{"c":98.5751,"h":98.5751,"l":98.53,"n":4,"o":98.53,"t":"2026-09-22T17:45:00Z","v":870,"vw":98.539727},{"c":98.475,"h":98.4932,"l":98.475,"n":3,"o":98.4932,"t":"2026-09-22T18:15:00Z","v":236,"vw":98.484233},{"c":98.375,"h":98.375,"l":98.375,"n":3,"o":98.375,"t":"2026-09-22T19:00:00Z","v":271,"vw":98.375},{"c":98.406,"h":98.4164,"l":98.4,"n":6,"o":98.4164,"t":"2026-09-22T19:15:00Z","v":1711,"vw":98.404893},{"c":98.44,"h":98.44,"l":98.44,"n":9,"o":98.44,"t":"2026-09-22T19:30:00Z","v":816,"vw":98.44},{"c":98.27,"h":98.475,"l":98.27,"n":5,"o":98.475,"t":"2026-09-22T19:45:00Z","v":668,"vw":98.316393},{"c":97.55,"h":97.55,"l":97.55,"n":1,"o":97.55,"t":"2026-09-23T08:00:00Z","v":100,"vw":97.55},{"c":98.09,"h":98.09,"l":98.09,"n":4,"o":98.09,"t":"2026-09-23T13:30:00Z","v":628,"vw":98.09},{"c":98.05,"h":98.05,"l":97.917,"n":8,"o":97.917,"t":"2026-09-23T14:00:00Z","v":2526,"vw":98.012864},{"c":98.31,"h":98.31,"l":98.31,"n":1,"o":98.31,"t":"2026-09-23T14:15:00Z","v":103,"vw":98.31},{"c":98.1715,"h":98.1715,"l":98.1715,"n":1,"o":98.1715,"t":"2026-09-23T14:30:00Z","v":309,"vw":98.1715},{"c":98.07,"h":98.11,"l":98.07,"n":4,"o":98.11,"t":"2026-09-23T15:15:00Z","v":78649,"vw":98.109837},{"c":98.125,"h":98.125,"l":98.125,"n":2,"o":98.125,"t":"2026-09-23T15:45:00Z","v":103,"vw":98.125},{"c":98.175,"h":98.175,"l":98.1151,"n":7,"o":98.1151,"t":"2026-09-23T16:15:00Z","v":1002,"vw":98.143021},{"c":98.17,"h":98.17,"l":98.17,"n":7,"o":98.17,"t":"2026-09-23T16:30:00Z","v":454,"vw":98.17},{"c":97.96,"h":98.046,"l":97.96,"n":2,"o":98.046,"t":"2026-09-23T16:45:00Z","v":409,"vw":97.99154},{"c":97.93,"h":97.93,"l":97.93,"n":3,"o":97.93,"t":"2026-09-23T17:00:00Z","v":172,"vw":97.93},{"c":98.035,"h":98.035,"l":97.99,"n":4,"o":97.99,"t":"2026-09-23T17:15:00Z","v":802,"vw":98.020597},{"c":98.07,"h":98.07,"l":98.07,"n":1,"o":98.07,"t":"2026-09-23T17:45:00Z","v":133,"vw":98.07},{"c":98.04,"h":98.04,"l":98.04,"n":1,"o":98.04,"t":"2026-09-23T18:00:00Z","v":100,"vw":98.04},{"c":97.92,"h":97.935,"l":97.92,"n":6,"o":97.935,"t":"2026-09-23T18:15:00Z","v":347,"vw":97.928023},{"c":97.87,"h":97.87,"l":97.87,"n":2,"o":97.87,"t":"2026-09-23T18:30:00Z","v":654,"vw":97.87},{"c":97.7301,"h":97.7301,"l":97.73,"n":2,"o":97.73,"t":"2026-09-23T18:45:00Z","v":1164,"vw":97.73005},{"c":97.75,"h":97.77,"l":97.75,"n":5,"o":97.7612,"t":"2026-09-23T19:00:00Z","v":563,"vw":97.757396},{"c":97.71,"h":97.7889,"l":97.71,"n":7,"o":97.7889,"t":"2026-09-23T19:15:00Z","v":898,"vw":97.769606},{"c":97.77,"h":97.77,"l":97.72,"n":8,"o":97.75,"t":"2026-09-23T19:30:00Z","v":332,"vw":97.746667},{"c":97.64,"h":97.765,"l":97.63,"n":26,"o":97.765,"t":"2026-09-23T19:45:00Z","v":1850,"vw":97.691948},{"c":97.7,"h":97.7,"l":97.7,"n":4,"o":97.7,"t":"2026-09-23T21:00:00Z","v":443,"vw":97.7},{"c":97.61,"h":97.61,"l":97.61,"n":4,"o":97.61,"t":"2026-09-23T22:30:00Z","v":446,"vw":97.61},{"c":97.0407,"h":97.16,"l":97.0407,"n":11,"o":97.16,"t":"2026-09-24T13:30:00Z","v":1436,"vw":97.136887},{"c":97.22,"h":97.22,"l":97.22,"n":1,"o":97.22,"t":"2026-09-24T13:45:00Z","v":100,"vw":97.22},{"c":97.19,"h":97.231,"l":97.19,"n":6,"o":97.195,"t":"2026-09-24T14:00:00Z","v":855,"vw":97.210971},{"c":97.11,"h":97.13,"l":97.11,"n":3,"o":97.13,"t":"2026-09-24T14:15:00Z","v":538,"vw":97.115251},{"c":97.12,"h":97.12,"l":97.12,"n":3,"o":97.12,"t":"2026-09-24T14:30:00Z","v":300,"vw":97.12},{"c":96.91,"h":97.0099,"l":96.91,"n":4,"o":96.97,"t":"2026-09-24T14:45:00Z","v":735,"vw":96.960025},{"c":96.8,"h":96.8,"l":96.785,"n":2,"o":96.785,"t":"2026-09-24T15:30:00Z","v":568,"vw":96.787931},{"c":96.685,"h":96.685,"l":96.685,"n":2,"o":96.685,"t":"2026-09-24T15:45:00Z","v":402,"vw":96.685},{"c":96.7344,"h":96.75,"l":96.73,"n":3,"o":96.73,"t":"2026-09-24T16:00:00Z","v":370,"vw":96.736595},{"c":96.9214,"h":96.9214,"l":96.9214,"n":2,"o":96.9214,"t":"2026-09-24T16:15:00Z","v":247,"vw":96.9214},{"c":96.9443,"h":96.9443,"l":96.9443,"n":1,"o":96.9443,"t":"2026-09-24T16:30:00Z","v":450,"vw":96.9443},{"c":96.8,"h":96.8374,"l":96.8,"n":4,"o":96.8374,"t":"2026-09-24T16:45:00Z","v":837,"vw":96.818768},{"c":96.83,"h":96.83,"l":96.83,"n":1,"o":96.83,"t":"2026-09-24T17:00:00Z","v":237,"vw":96.83},{"c":96.775,"h":96.775,"l":96.775,"n":4,"o":96.775,"t":"2026-09-24T17:15:00Z","v":343,"vw":96.775},{"c":96.72,"h":96.7264,"l":96.72,"n":3,"o":96.7264,"t":"2026-09-24T17:30:00Z","v":609,"vw":96.721135},{"c":96.82,"h":96.82,"l":96.82,"n":3,"o":96.82,"t":"2026-09-24T17:45:00Z","v":264,"vw":96.82},{"c":96.86,"h":96.8679,"l":96.84,"n":8,"o":96.86,"t":"2026-09-24T18:00:00Z","v":3157,"vw":96.853503},{"c":96.9499,"h":96.9499,"l":96.9499,"n":2,"o":96.9499,"t":"2026-09-24T18:15:00Z","v":351,"vw":96.9499},{"c":96.82,"h":96.8517,"l":96.82,"n":4,"o":96.8517,"t":"2026-09-24T18:30:00Z","v":972,"vw":96.827929},{"c":96.7699,"h":96.77,"l":96.754,"n":6,"o":96.77,"t":"2026-09-24T19:15:00Z","v":697,"vw":96.767054},{"c":96.7748,"h":96.7748,"l":96.7748,"n":1,"o":96.7748,"t":"2026-09-24T19:30:00Z","v":124,"vw":96.7748},{"c":96.69,"h":96.72,"l":96.68,"n":5,"o":96.72,"t":"2026-09-24T19:45:00Z","v":2261,"vw":96.682643},{"c":96.82,"h":96.82,"l":96.8,"n":4,"o":96.8,"t":"2026-09-25T10:45:00Z","v":2000,"vw":96.81},{"c":96.61,"h":96.61,"l":96.61,"n":7,"o":96.61,"t":"2026-09-25T13:30:00Z","v":1072,"vw":96.61},{"c":96.47,"h":96.47,"l":96.47,"n":5,"o":96.47,"t":"2026-09-25T13:45:00Z","v":175,"vw":96.47},{"c":96.222,"h":96.265,"l":96.1901,"n":8,"o":96.265,"t":"2026-09-25T14:00:00Z","v":1525,"vw":96.215795},{"c":96.6851,"h":96.6851,"l":96.652,"n":3,"o":96.652,"t":"2026-09-25T14:45:00Z","v":261,"vw":96.66923},{"c":96.5746,"h":96.5746,"l":96.5746,"n":1,"o":96.5746,"t":"2026-09-25T15:00:00Z","v":344,"vw":96.5746},{"c":96.58,"h":96.58,"l":96.58,"n":1,"o":96.58,"t":"2026-09-25T15:15:00Z","v":255,"vw":96.58},{"c":96.62,"h":96.6808,"l":96.62,"n":8,"o":96.67,"t":"2026-09-25T15:30:00Z","v":1197,"vw":96.653561},{"c":96.9,"h":96.9,"l":96.835,"n":5,"o":96.835,"t":"2026-09-25T16:00:00Z","v":227,"vw":96.865535},{"c":96.905,"h":96.905,"l":96.905,"n":1,"o":96.905,"t":"2026-09-25T16:15:00Z","v":698,"vw":96.905},{"c":96.88,"h":96.945,"l":96.88,"n":6,"o":96.945,"t":"2026-09-25T16:30:00Z","v":421,"vw":96.910305},{"c":96.82,"h":96.85,"l":96.82,"n":4,"o":96.85,"t":"2026-09-25T16:45:00Z","v":373,"vw":96.834277},{"c":96.835,"h":96.835,"l":96.76,"n":5,"o":96.7767,"t":"2026-09-25T17:30:00Z","v":822,"vw":96.78038},{"c":96.78,"h":96.78,"l":96.78,"n":1,"o":96.78,"t":"2026-09-25T17:45:00Z","v":282,"vw":96.78},{"c":96.83,"h":96.84,"l":96.83,"n":2,"o":96.84,"t":"2026-09-25T18:00:00Z","v":8448,"vw":96.830138},{"c":96.7901,"h":96.845,"l":96.7901,"n":3,"o":96.845,"t":"2026-09-25T18:30:00Z","v":475,"vw":96.823058},{"c":96.8989,"h":96.8989,"l":96.8989,"n":2,"o":96.8989,"t":"2026-09-25T18:45:00Z","v":208,"vw":96.8989},{"c":96.8445,"h":96.8445,"l":96.8445,"n":2,"o":96.8445,"t":"2026-09-25T19:00:00Z","v":243,"vw":96.8445},{"c":96.96,"h":96.96,"l":96.96,"n":2,"o":96.96,"t":"2026-09-25T19:15:00Z","v":370,"vw":96.96},{"c":96.975,"h":96.975,"l":96.975,"n":2,"o":96.975,"t":"2026-09-25T19:30:00Z","v":301,"vw":96.975},{"c":96.68,"h":96.72,"l":96.68,"n":5,"o":96.72,"t":"2026-09-28T13:15:00Z","v":407,"vw":96.7025},{"c":96.67,"h":96.67,"l":96.66,"n":12,"o":96.66,"t":"2026-09-28T13:30:00Z","v":868,"vw":96.668571},{"c":96.64,"h":96.765,"l":96.625,"n":8,"o":96.765,"t":"2026-09-28T14:15:00Z","v":978,"vw":96.666762},{"c":96.57,"h":96.57,"l":96.56,"n":4,"o":96.56,"t":"2026-09-28T14:30:00Z","v":319,"vw":96.563333},{"c":96.32,"h":96.32,"l":96.32,"n":1,"o":96.32,"t":"2026-09-28T15:00:00Z","v":235,"vw":96.32},{"c":96.3068,"h":96.3068,"l":96.2903,"n":4,"o":96.2903,"t":"2026-09-28T15:15:00Z","v":358,"vw":96.297664},{"c":96.28,"h":96.28,"l":96.28,"n":1,"o":96.28,"t":"2026-09-28T15:30:00Z","v":600,"vw":96.28},{"c":96.22,"h":96.25,"l":96.19,"n":5,"o":96.19,"t":"2026-09-28T16:00:00Z","v":392,"vw":96.225871},{"c":96.435,"h":96.5499,"l":96.435,"n":11,"o":96.5316,"t":"2026-09-28T16:30:00Z","v":2761,"vw":96.471888},{"c":96.455,"h":96.455,"l":96.455,"n":1,"o":96.455,"t":"2026-09-28T17:00:00Z","v":367,"vw":96.455},{"c":96.52,"h":96.52,"l":96.52,"n":3,"o":96.52,"t":"2026-09-28T17:15:00Z","v":105,"vw":96.52},{"c":96.495,"h":96.495,"l":96.495,"n":3,"o":96.495,"t":"2026-09-28T18:15:00Z","v":712,"vw":96.495},{"c":96.48,"h":96.52,"l":96.4601,"n":10,"o":96.52,"t":"2026-09-28T18:30:00Z","v":2913,"vw":96.500133},{"c":96.45,"h":96.49,"l":96.45,"n":14,"o":96.48,"t":"2026-09-28T18:45:00Z","v":1935,"vw":96.479164},{"c":96.3729,"h":96.455,"l":96.37,"n":9,"o":96.44,"t":"2026-09-28T19:00:00Z","v":701,"vw":96.396718},{"c":96.35,"h":96.35,"l":96.35,"n":4,"o":96.35,"t":"2026-09-28T19:15:00Z","v":214,"vw":96.35},{"c":96.305,"h":96.33,"l":96.305,"n":6,"o":96.33,"t":"2026-09-28T19:45:00Z","v":286,"vw":96.3175},{"c":96.03,"h":96.03,"l":96.03,"n":8,"o":96.03,"t":"2026-09-29T13:30:00Z","v":1278,"vw":96.03},{"c":96.0348,"h":96.0348,"l":95.9627,"n":6,"o":95.9627,"t":"2026-09-29T14:00:00Z","v":636,"vw":95.989047},{"c":96.13,"h":96.13,"l":96.0919,"n":4,"o":96.0919,"t":"2026-09-29T14:15:00Z","v":261,"vw":96.11095},{"c":95.709,"h":95.9,"l":95.709,"n":7,"o":95.9,"t":"2026-09-29T14:30:00Z","v":838,"vw":95.755812},{"c":95.75,"h":95.765,"l":95.725,"n":7,"o":95.725,"t":"2026-09-29T14:45:00Z","v":1756,"vw":95.733792},{"c":95.67,"h":95.695,"l":95.67,"n":10,"o":95.695,"t":"2026-09-29T15:00:00Z","v":632,"vw":95.678381},{"c":95.58,"h":95.58,"l":95.58,"n":2,"o":95.58,"t":"2026-09-29T15:15:00Z","v":465,"vw":95.58},{"c":95.63,"h":95.63,"l":95.5864,"n":8,"o":95.5864,"t":"2026-09-29T15:30:00Z","v":605,"vw":95.60816},{"c":95.62,"h":95.62,"l":95.62,"n":3,"o":95.62,"t":"2026-09-29T15:45:00Z","v":449,"vw":95.62},{"c":95.61,"h":95.635,"l":95.61,"n":4,"o":95.635,"t":"2026-09-29T16:00:00Z","v":353,"vw":95.627702},{"c":95.68,"h":95.69,"l":95.6409,"n":8,"o":95.6409,"t":"2026-09-29T16:15:00Z","v":1828,"vw":95.67164},{"c":95.64,"h":95.64,"l":95.64,"n":3,"o":95.64,"t":"2026-09-29T16:30:00Z","v":418,"vw":95.64},{"c":95.605,"h":95.605,"l":95.59,"n":8,"o":95.605,"t":"2026-09-29T16:45:00Z","v":2155,"vw":95.597399},{"c":95.62,"h":95.625,"l":95.62,"n":3,"o":95.625,"t":"2026-09-29T17:00:00Z","v":1282,"vw":95.623603},{"c":95.645,"h":95.645,"l":95.645,"n":5,"o":95.645,"t":"2026-09-29T17:15:00Z","v":267,"vw":95.645},{"c":95.66,"h":95.69,"l":95.645,"n":15,"o":95.6628,"t":"2026-09-29T17:30:00Z","v":1663,"vw":95.665346},{"c":95.69,"h":95.74,"l":95.66,"n":53,"o":95.74,"t":"2026-09-29T17:45:00Z","v":8721,"vw":95.731548},{"c":95.68,"h":95.775,"l":95.68,"n":10,"o":95.765,"t":"2026-09-29T18:00:00Z","v":855,"vw":95.746097},{"c":95.692,"h":95.692,"l":95.692,"n":4,"o":95.692,"t":"2026-09-29T18:15:00Z","v":248,"vw":95.692},{"c":95.825,"h":95.825,"l":95.825,"n":4,"o":95.825,"t":"2026-09-29T18:30:00Z","v":179,"vw":95.825},{"c":95.74,"h":95.75,"l":95.74,"n":17,"o":95.745,"t":"2026-09-29T18:45:00Z","v":1085,"vw":95.745851},{"c":95.86,"h":95.86,"l":95.8551,"n":8,"o":95.8551,"t":"2026-09-29T19:15:00Z","v":368,"vw":95.857771},{"c":95.9148,"h":95.9148,"l":95.9148,"n":3,"o":95.9148,"t":"2026-09-29T19:30:00Z","v":162,"vw":95.9148},{"c":95.91,"h":95.91,"l":95.88,"n":11,"o":95.88,"t":"2026-09-29T19:45:00Z","v":1397,"vw":95.882828},{"c":95.94,"h":95.94,"l":95.94,"n":4,"o":95.94,"t":"2026-09-29T20:00:00Z","v":122,"vw":95.94},{"c":96.55,"h":96.55,"l":96.55,"n":3,"o":96.55,"t":"2026-09-30T10:15:00Z","v":102,"vw":96.55},{"c":95.972,"h":96.28,"l":95.972,"n":14,"o":96.28,"t":"2026-09-30T13:30:00Z","v":3393,"vw":96.247971},{"c":96.05,"h":96.05,"l":95.985,"n":18,"o":96,"t":"2026-09-30T13:45:00Z","v":6188,"vw":96.004956},{"c":95.8127,"h":95.84,"l":95.775,"n":9,"o":95.775,"t":"2026-09-30T14:00:00Z","v":2951,"vw":95.799705},{"c":95.86,"h":95.86,"l":95.82,"n":4,"o":95.82,"t":"2026-09-30T14:30:00Z","v":610,"vw":95.852949},{"c":95.82,"h":95.82,"l":95.82,"n":1,"o":95.82,"t":"2026-09-30T14:45:00Z","v":102,"vw":95.82},{"c":95.855,"h":95.855,"l":95.855,"n":1,"o":95.855,"t":"2026-09-30T15:00:00Z","v":611,"vw":95.855},{"c":95.8,"h":95.8831,"l":95.8,"n":4,"o":95.8831,"t":"2026-09-30T15:30:00Z","v":343,"vw":95.83141},{"c":95.89,"h":95.89,"l":95.79,"n":10,"o":95.79,"t":"2026-09-30T16:00:00Z","v":615,"vw":95.865},{"c":95.825,"h":95.8301,"l":95.825,"n":4,"o":95.8301,"t":"2026-09-30T16:15:00Z","v":1069,"vw":95.826138},{"c":95.82,"h":95.82,"l":95.82,"n":9,"o":95.82,"t":"2026-09-30T16:30:00Z","v":1734,"vw":95.82},{"c":95.8,"h":95.8,"l":95.766,"n":10,"o":95.766,"t":"2026-09-30T16:45:00Z","v":672,"vw":95.7796},{"c":95.7,"h":95.7,"l":95.7,"n":2,"o":95.7,"t":"2026-09-30T17:00:00Z","v":959,"vw":95.7},{"c":95.65,"h":95.65,"l":95.65,"n":3,"o":95.65,"t":"2026-09-30T17:15:00Z","v":106,"vw":95.65},{"c":95.76,"h":95.76,"l":95.7157,"n":5,"o":95.7157,"t":"2026-09-30T17:30:00Z","v":714,"vw":95.732927},{"c":95.715,"h":95.715,"l":95.71,"n":5,"o":95.71,"t":"2026-09-30T17:45:00Z","v":634,"vw":95.711497},{"c":95.665,"h":95.665,"l":95.655,"n":21,"o":95.66,"t":"2026-09-30T18:00:00Z","v":1381,"vw":95.657907},{"c":95.54,"h":95.63,"l":95.54,"n":14,"o":95.63,"t":"2026-09-30T18:15:00Z","v":1668,"vw":95.54875},{"c":95.55,"h":95.55,"l":95.55,"n":2,"o":95.55,"t":"2026-09-30T18:30:00Z","v":278,"vw":95.55},{"c":95.55,"h":95.56,"l":95.544,"n":3,"o":95.56,"t":"2026-09-30T19:00:00Z","v":791,"vw":95.55246},{"c":95.58,"h":95.58,"l":95.5793,"n":2,"o":95.5793,"t":"2026-09-30T19:15:00Z","v":229,"vw":95.579664},{"c":95.53,"h":95.53,"l":95.49,"n":7,"o":95.49,"t":"2026-09-30T19:30:00Z","v":944,"vw":95.525327},{"c":95.25,"h":95.44,"l":95.23,"n":29,"o":95.305,"t":"2026-09-30T19:45:00Z","v":3970,"vw":95.245167},{"c":95.44,"h":95.44,"l":95.44,"n":9,"o":95.44,"t":"2026-10-01T13:30:00Z","v":308,"vw":95.44},{"c":95.34,"h":95.39,"l":95.34,"n":10,"o":95.39,"t":"2026-10-01T13:45:00Z","v":715,"vw":95.349363},{"c":95.25,"h":95.25,"l":95.17,"n":22,"o":95.205,"t":"2026-10-01T14:00:00Z","v":1814,"vw":95.222509},{"c":95.23,"h":95.31,"l":95.23,"n":5,"o":95.31,"t":"2026-10-01T14:15:00Z","v":474,"vw":95.276771},{"c":95.3538,"h":95.3538,"l":95.2513,"n":4,"o":95.2513,"t":"2026-10-01T14:30:00Z","v":1584,"vw":95.284899},{"c":95.17,"h":95.17,"l":95.085,"n":17,"o":95.17,"t":"2026-10-01T14:45:00Z","v":1709,"vw":95.133853},{"c":95.08,"h":95.08,"l":95.08,"n":1,"o":95.08,"t":"2026-10-01T15:00:00Z","v":174,"vw":95.08},{"c":95.24,"h":95.24,"l":95.24,"n":4,"o":95.24,"t":"2026-10-01T15:15:00Z","v":1000,"vw":95.24},{"c":95.2383,"h":95.2383,"l":95.2383,"n":8,"o":95.2383,"t":"2026-10-01T15:30:00Z","v":313,"vw":95.2383},{"c":95.42,"h":95.42,"l":95.41,"n":11,"o":95.42,"t":"2026-10-01T15:45:00Z","v":1003,"vw":95.414444},{"c":95.62,"h":95.62,"l":95.502,"n":4,"o":95.502,"t":"2026-10-01T16:15:00Z","v":231,"vw":95.561258},{"c":95.66,"h":95.66,"l":95.66,"n":1,"o":95.66,"t":"2026-10-01T16:30:00Z","v":573,"vw":95.66},{"c":95.575,"h":95.7251,"l":95.575,"n":9,"o":95.7251,"t":"2026-10-01T16:45:00Z","v":2110,"vw":95.61233},{"c":95.69,"h":95.69,"l":95.69,"n":2,"o":95.69,"t":"2026-10-01T17:00:00Z","v":181,"vw":95.69},{"c":95.6728,"h":95.695,"l":95.665,"n":7,"o":95.695,"t":"2026-10-01T17:15:00Z","v":707,"vw":95.672719},{"c":95.705,"h":95.74,"l":95.675,"n":5,"o":95.675,"t":"2026-10-01T17:30:00Z","v":435,"vw":95.706355},{"c":95.77,"h":95.855,"l":95.77,"n":3,"o":95.855,"t":"2026-10-01T17:45:00Z","v":854,"vw":95.845},{"c":95.81,"h":95.81,"l":95.7614,"n":7,"o":95.7614,"t":"2026-10-01T18:00:00Z","v":959,"vw":95.800527},{"c":95.8475,"h":95.89,"l":95.84,"n":15,"o":95.855,"t":"2026-10-01T18:15:00Z","v":1862,"vw":95.861253},{"c":95.875,"h":95.875,"l":95.875,"n":3,"o":95.875,"t":"2026-10-01T18:30:00Z","v":520,"vw":95.875},{"c":95.82,"h":95.84,"l":95.82,"n":4,"o":95.84,"t":"2026-10-01T18:45:00Z","v":500,"vw":95.830168},{"c":95.91,"h":95.91,"l":95.85,"n":3,"o":95.85,"t":"2026-10-01T19:00:00Z","v":838,"vw":95.866989},{"c":95.9397,"h":95.98,"l":95.9397,"n":18,"o":95.98,"t":"2026-10-01T19:15:00Z","v":1131,"vw":95.950165},{"c":95.905,"h":95.946,"l":95.9,"n":6,"o":95.946,"t":"2026-10-01T19:30:00Z","v":832,"vw":95.912835},{"c":95.88,"h":95.9,"l":95.88,"n":18,"o":95.9,"t":"2026-10-01T19:45:00Z","v":2559,"vw":95.892767},{"c":96.17,"h":96.17,"l":96.17,"n":4,"o":96.17,"t":"2026-10-02T13:30:00Z","v":280,"vw":96.17},{"c":96.055,"h":96.055,"l":96.03,"n":7,"o":96.03,"t":"2026-10-02T14:00:00Z","v":1070,"vw":96.04337},{"c":96.0009,"h":96.05,"l":96.0009,"n":15,"o":96.04,"t":"2026-10-02T14:15:00Z","v":1357,"vw":96.024612},{"c":96.17,"h":96.17,"l":96.17,"n":2,"o":96.17,"t":"2026-10-02T14:45:00Z","v":103,"vw":96.17},{"c":95.902,"h":95.902,"l":95.9,"n":6,"o":95.9,"t":"2026-10-02T15:00:00Z","v":845,"vw":95.900273},{"c":95.692,"h":95.692,"l":95.67,"n":9,"o":95.69,"t":"2026-10-02T15:15:00Z","v":568,"vw":95.684291},{"c":95.855,"h":95.855,"l":95.855,"n":1,"o":95.855,"t":"2026-10-02T15:30:00Z","v":320,"vw":95.855},{"c":95.86,"h":95.86,"l":95.86,"n":1,"o":95.86,"t":"2026-10-02T15:45:00Z","v":663,"vw":95.86},{"c":95.79,"h":95.91,"l":95.79,"n":16,"o":95.91,"t":"2026-10-02T16:00:00Z","v":3188,"vw":95.896278},{"c":95.75,"h":95.7854,"l":95.75,"n":4,"o":95.7854,"t":"2026-10-02T16:15:00Z","v":460,"vw":95.765033},{"c":95.8001,"h":95.8001,"l":95.8,"n":4,"o":95.8,"t":"2026-10-02T16:45:00Z","v":241,"vw":95.80005},{"c":95.79,"h":95.83,"l":95.79,"n":7,"o":95.83,"t":"2026-10-02T17:15:00Z","v":1065,"vw":95.813108},{"c":95.864,"h":95.88,"l":95.85,"n":26,"o":95.87,"t":"2026-10-02T17:45:00Z","v":18341,"vw":95.853021},{"c":95.805,"h":95.805,"l":95.795,"n":3,"o":95.795,"t":"2026-10-02T18:15:00Z","v":482,"vw":95.797863},{"c":95.85,"h":95.85,"l":95.82,"n":6,"o":95.83,"t":"2026-10-02T18:30:00Z","v":4341,"vw":95.847866},{"c":95.888,"h":95.89,"l":95.87,"n":18,"o":95.89,"t":"2026-10-02T19:00:00Z","v":5506,"vw":95.886007},{"c":95.932,"h":95.95,"l":95.93,"n":13,"o":95.945,"t":"2026-10-02T19:15:00Z","v":2178,"vw":95.943001},{"c":95.895,"h":95.895,"l":95.895,"n":3,"o":95.895,"t":"2026-10-02T19:30:00Z","v":116,"vw":95.895},{"c":95.85,"h":95.85,"l":95.8217,"n":18,"o":95.8217,"t":"2026-10-02T19:45:00Z","v":1176,"vw":95.844368},{"c":95.71,"h":95.79,"l":95.71,"n":14,"o":95.79,"t":"2026-10-05T13:30:00Z","v":509,"vw":95.772013},{"c":95.49,"h":95.505,"l":95.48,"n":31,"o":95.49,"t":"2026-10-05T13:45:00Z","v":6024,"vw":95.485519},{"c":95.69,"h":95.69,"l":95.69,"n":3,"o":95.69,"t":"2026-10-05T14:00:00Z","v":102,"vw":95.69},{"c":95.8293,"h":95.91,"l":95.8101,"n":12,"o":95.91,"t":"2026-10-05T14:30:00Z","v":764,"vw":95.838178},{"c":95.985,"h":95.985,"l":95.905,"n":4,"o":95.905,"t":"2026-10-05T14:45:00Z","v":426,"vw":95.934589},{"c":95.932,"h":95.932,"l":95.92,"n":10,"o":95.92,"t":"2026-10-05T15:00:00Z","v":1179,"vw":95.927764},{"c":95.97,"h":95.97,"l":95.97,"n":8,"o":95.97,"t":"2026-10-05T15:15:00Z","v":966,"vw":95.97},{"c":96.21,"h":96.21,"l":96.19,"n":7,"o":96.19,"t":"2026-10-05T16:00:00Z","v":1714,"vw":96.1914},{"c":96.27,"h":96.2701,"l":96.25,"n":8,"o":96.26,"t":"2026-10-05T16:15:00Z","v":1154,"vw":96.262643},{"c":96.33,"h":96.33,"l":96.33,"n":1,"o":96.33,"t":"2026-10-05T16:30:00Z","v":100,"vw":96.33},{"c":96.39,"h":96.405,"l":96.39,"n":5,"o":96.405,"t":"2026-10-05T16:45:00Z","v":689,"vw":96.396527},{"c":96.32,"h":96.32,"l":96.32,"n":2,"o":96.32,"t":"2026-10-05T17:00:00Z","v":600,"vw":96.32},{"c":96.31,"h":96.325,"l":96.31,"n":4,"o":96.325,"t":"2026-10-05T17:15:00Z","v":910,"vw":96.32227},{"c":96.28,"h":96.28,"l":96.27,"n":5,"o":96.27,"t":"2026-10-05T17:30:00Z","v":1950,"vw":96.270513},{"c":96.33,"h":96.33,"l":96.29,"n":10,"o":96.29,"t":"2026-10-05T17:45:00Z","v":1078,"vw":96.318077},{"c":96.375,"h":96.39,"l":96.375,"n":4,"o":96.39,"t":"2026-10-05T18:30:00Z","v":883,"vw":96.38609},{"c":96.3651,"h":96.3651,"l":96.31,"n":5,"o":96.31,"t":"2026-10-05T18:45:00Z","v":526,"vw":96.339878},{"c":96.38,"h":96.4,"l":96.38,"n":5,"o":96.4,"t":"2026-10-05T19:00:00Z","v":317,"vw":96.390817},{"c":96.45,"h":96.45,"l":96.45,"n":1,"o":96.45,"t":"2026-10-05T19:15:00Z","v":206,"vw":96.45},{"c":96.3,"h":96.318,"l":96.3,"n":5,"o":96.318,"t":"2026-10-05T19:30:00Z","v":492,"vw":96.3045},{"c":96.23,"h":96.26,"l":96.22,"n":36,"o":96.2561,"t":"2026-10-05T19:45:00Z","v":7178,"vw":96.235375},{"c":96.47,"h":96.47,"l":96.47,"n":5,"o":96.47,"t":"2026-10-06T13:30:00Z","v":1335,"vw":96.47},{"c":96.775,"h":96.8109,"l":96.732,"n":11,"o":96.732,"t":"2026-10-06T14:00:00Z","v":1006,"vw":96.778505},{"c":96.6233,"h":96.77,"l":96.6233,"n":3,"o":96.77,"t":"2026-10-06T14:15:00Z","v":632,"vw":96.72761},{"c":96.75,"h":96.82,"l":96.75,"n":7,"o":96.82,"t":"2026-10-06T14:30:00Z","v":15321,"vw":96.818403},{"c":96.78,"h":96.78,"l":96.78,"n":1,"o":96.78,"t":"2026-10-06T14:45:00Z","v":1550,"vw":96.78},{"c":96.77,"h":96.77,"l":96.77,"n":2,"o":96.77,"t":"2026-10-06T15:00:00Z","v":207,"vw":96.77},{"c":96.92,"h":96.93,"l":96.92,"n":10,"o":96.93,"t":"2026-10-06T15:30:00Z","v":543,"vw":96.923122},{"c":96.9,"h":96.9,"l":96.9,"n":2,"o":96.9,"t":"2026-10-06T15:45:00Z","v":111,"vw":96.9},{"c":96.9,"h":96.93,"l":96.9,"n":5,"o":96.93,"t":"2026-10-06T16:00:00Z","v":873,"vw":96.908976},{"c":96.89,"h":96.89,"l":96.89,"n":3,"o":96.89,"t":"2026-10-06T16:15:00Z","v":198,"vw":96.89},{"c":96.875,"h":96.88,"l":96.86,"n":16,"o":96.86,"t":"2026-10-06T16:30:00Z","v":3652,"vw":96.862114},{"c":96.8,"h":96.8,"l":96.8,"n":1,"o":96.8,"t":"2026-10-06T16:45:00Z","v":151,"vw":96.8},{"c":96.78,"h":96.78,"l":96.78,"n":3,"o":96.78,"t":"2026-10-06T17:00:00Z","v":698,"vw":96.78},{"c":96.6917,"h":96.6917,"l":96.66,"n":9,"o":96.69,"t":"2026-10-06T17:15:00Z","v":1257,"vw":96.687965},{"c":96.69,"h":96.7015,"l":96.69,"n":9,"o":96.7015,"t":"2026-10-06T17:30:00Z","v":843,"vw":96.69658},{"c":96.67,"h":96.67,"l":96.67,"n":2,"o":96.67,"t":"2026-10-06T17:45:00Z","v":150,"vw":96.67},{"c":96.708,"h":96.72,"l":96.708,"n":6,"o":96.72,"t":"2026-10-06T18:00:00Z","v":572,"vw":96.713404},{"c":96.6,"h":96.6,"l":96.6,"n":7,"o":96.6,"t":"2026-10-06T18:15:00Z","v":251,"vw":96.6},{"c":96.66,"h":96.66,"l":96.625,"n":6,"o":96.625,"t":"2026-10-06T18:30:00Z","v":1069,"vw":96.649991},{"c":96.73,"h":96.73,"l":96.68,"n":6,"o":96.68,"t":"2026-10-06T18:45:00Z","v":378,"vw":96.709675},{"c":96.772,"h":96.772,"l":96.76,"n":4,"o":96.76,"t":"2026-10-06T19:00:00Z","v":517,"vw":96.762583},{"c":96.73,"h":96.73,"l":96.73,"n":3,"o":96.73,"t":"2026-10-06T19:15:00Z","v":300,"vw":96.73},{"c":96.72,"h":96.755,"l":96.69,"n":25,"o":96.69,"t":"2026-10-06T19:30:00Z","v":2315,"vw":96.720799},{"c":96.76,"h":96.82,"l":96.66,"n":49,"o":96.69,"t":"2026-10-06T19:45:00Z","v":6534,"vw":96.754159},{"c":96.05,"h":97.45,"l":96.05,"n":4,"o":97.45,"t":"2026-10-07T10:30:00Z","v":202,"vw":96.75},{"c":96.5,"h":96.5,"l":96.5,"n":2,"o":96.5,"t":"2026-10-07T11:30:00Z","v":600,"vw":96.5},{"c":96.693,"h":96.75,"l":96.693,"n":10,"o":96.75,"t":"2026-10-07T13:30:00Z","v":1373,"vw":96.734431},{"c":96.65,"h":96.68,"l":96.65,"n":7,"o":96.68,"t":"2026-10-07T13:45:00Z","v":434,"vw":96.6632},{"c":96.38,"h":96.38,"l":96.38,"n":1,"o":96.38,"t":"2026-10-07T14:00:00Z","v":151,"vw":96.38},{"c":96.41,"h":96.41,"l":96.41,"n":3,"o":96.41,"t":"2026-10-07T14:15:00Z","v":127,"vw":96.41},{"c":96.2801,"h":96.3137,"l":96.279,"n":5,"o":96.3137,"t":"2026-10-07T14:45:00Z","v":705,"vw":96.290432},{"c":96.2735,"h":96.345,"l":96.25,"n":6,"o":96.345,"t":"2026-10-07T15:00:00Z","v":631,"vw":96.283837},{"c":96.28,"h":96.28,"l":96.235,"n":9,"o":96.27,"t":"2026-10-07T15:15:00Z","v":629,"vw":96.2525},{"c":96.32,"h":96.35,"l":96.24,"n":20,"o":96.29,"t":"2026-10-07T15:30:00Z","v":1317,"vw":96.296283},{"c":96.43,"h":96.43,"l":96.31,"n":16,"o":96.31,"t":"2026-10-07T15:45:00Z","v":998,"vw":96.365},{"c":96.46,"h":96.47,"l":96.4232,"n":10,"o":96.46,"t":"2026-10-07T16:00:00Z","v":939,"vw":96.447709},{"c":96.54,"h":96.54,"l":96.45,"n":14,"o":96.48,"t":"2026-10-07T16:15:00Z","v":1409,"vw":96.473077},{"c":96.49,"h":96.55,"l":96.49,"n":14,"o":96.53,"t":"2026-10-07T16:30:00Z","v":1040,"vw":96.517424},{"c":96.47,"h":96.51,"l":96.415,"n":18,"o":96.49,"t":"2026-10-07T16:45:00Z","v":1007,"vw":96.4569},{"c":96.57,"h":96.57,"l":96.47,"n":12,"o":96.48,"t":"2026-10-07T17:00:00Z","v":1042,"vw":96.510932},{"c":96.57,"h":96.62,"l":96.57,"n":15,"o":96.6,"t":"2026-10-07T17:15:00Z","v":1191,"vw":96.588682},{"c":96.56,"h":96.58,"l":96.513,"n":27,"o":96.58,"t":"2026-10-07T17:30:00Z","v":1606,"vw":96.550674},{"c":96.57,"h":96.57,"l":96.53,"n":11,"o":96.55,"t":"2026-10-07T17:45:00Z","v":851,"vw":96.555},{"c":96.56,"h":96.63,"l":96.55,"n":17,"o":96.57,"t":"2026-10-07T18:00:00Z","v":1161,"vw":96.579124},{"c":96.54,"h":96.56,"l":96.5345,"n":8,"o":96.5345,"t":"2026-10-07T18:15:00Z","v":705,"vw":96.549131},{"c":96.61,"h":96.61,"l":96.51,"n":16,"o":96.51,"t":"2026-10-07T18:30:00Z","v":1515,"vw":96.543317},{"c":96.61,"h":96.61,"l":96.58,"n":10,"o":96.6,"t":"2026-10-07T18:45:00Z","v":1058,"vw":96.593308},{"c":96.61,"h":96.68,"l":96.6,"n":39,"o":96.6,"t":"2026-10-07T19:00:00Z","v":3605,"vw":96.630947},{"c":96.54,"h":96.64,"l":96.54,"n":41,"o":96.634,"t":"2026-10-07T19:15:00Z","v":3399,"vw":96.592259},{"c":96.51,"h":96.5851,"l":96.5,"n":41,"o":96.53,"t":"2026-10-07T19:30:00Z","v":3994,"vw":96.539194},{"c":96.37,"h":96.515,"l":96.345,"n":100,"o":96.47,"t":"2026-10-07T19:45:00Z","v":7098,"vw":96.424728},{"c":96.4247,"h":96.4247,"l":96.35,"n":4,"o":96.35,"t":"2026-10-07T20:00:00Z","v":2168,"vw":96.409698},{"c":96.37,"h":96.37,"l":96.37,"n":5,"o":96.37,"t":"2026-10-08T13:30:00Z","v":637,"vw":96.37},{"c":96.8375,"h":96.86,"l":96.815,"n":14,"o":96.86,"t":"2026-10-08T14:00:00Z","v":912,"vw":96.839616},{"c":96.66,"h":96.8399,"l":96.66,"n":15,"o":96.81,"t":"2026-10-08T14:15:00Z","v":1699,"vw":96.784918},{"c":96.57,"h":96.72,"l":96.56,"n":54,"o":96.69,"t":"2026-10-08T14:30:00Z","v":18850,"vw":96.66971},{"c":96.61,"h":96.62,"l":96.59,"n":24,"o":96.595,"t":"2026-10-08T14:45:00Z","v":2759,"vw":96.597169},{"c":96.61,"h":96.63,"l":96.6,"n":16,"o":96.6,"t":"2026-10-08T15:00:00Z","v":1639,"vw":96.612364},{"c":96.39,"h":96.48,"l":96.39,"n":14,"o":96.45,"t":"2026-10-08T15:15:00Z","v":2666,"vw":96.42085},{"c":96.61,"h":96.61,"l":96.41,"n":22,"o":96.41,"t":"2026-10-08T15:30:00Z","v":1912,"vw":96.483062},{"c":96.67,"h":96.67,"l":96.605,"n":7,"o":96.61,"t":"2026-10-08T15:45:00Z","v":832,"vw":96.623412},{"c":96.716,"h":96.72,"l":96.671,"n":15,"o":96.671,"t":"2026-10-08T16:00:00Z","v":1872,"vw":96.694799},{"c":96.69,"h":96.91,"l":96.69,"n":55,"o":96.75,"t":"2026-10-08T16:15:00Z","v":6943,"vw":96.788652},{"c":96.77,"h":96.77,"l":96.665,"n":23,"o":96.69,"t":"2026-10-08T16:30:00Z","v":6085,"vw":96.704225},{"c":97.18,"h":97.18,"l":96.78,"n":52,"o":96.78,"t":"2026-10-08T16:45:00Z","v":13511,"vw":97.041435},{"c":97.2,"h":97.2,"l":97.2,"n":2,"o":97.2,"t":"2026-10-08T17:00:00Z","v":105,"vw":97.2},{"c":97.4,"h":97.4,"l":97.4,"n":13,"o":97.4,"t":"2026-10-08T17:15:00Z","v":672,"vw":97.4},{"c":97.67,"h":97.67,"l":97.49,"n":18,"o":97.5,"t":"2026-10-08T17:30:00Z","v":1098,"vw":97.594787},{"c":97.5364,"h":97.5364,"l":97.48,"n":2,"o":97.48,"t":"2026-10-08T17:45:00Z","v":341,"vw":97.513906},{"c":97.6,"h":97.63,"l":97.57,"n":19,"o":97.57,"t":"2026-10-08T18:00:00Z","v":3541,"vw":97.603611},{"c":97.495,"h":97.59,"l":97.47,"n":13,"o":97.59,"t":"2026-10-08T18:15:00Z","v":1977,"vw":97.565734},{"c":97.51,"h":97.525,"l":97.4899,"n":4,"o":97.4899,"t":"2026-10-08T18:30:00Z","v":940,"vw":97.503655},{"c":97.62,"h":97.62,"l":97.596,"n":8,"o":97.596,"t":"2026-10-08T18:45:00Z","v":634,"vw":97.613181},{"c":97.77,"h":97.775,"l":97.64,"n":12,"o":97.64,"t":"2026-10-08T19:00:00Z","v":1083,"vw":97.724562},{"c":97.73,"h":97.83,"l":97.72,"n":14,"o":97.83,"t":"2026-10-08T19:15:00Z","v":1637,"vw":97.791764},{"c":97.73,"h":97.79,"l":97.72,"n":32,"o":97.72,"t":"2026-10-08T19:30:00Z","v":2165,"vw":97.749522},{"c":97.8,"h":97.8,"l":97.73,"n":75,"o":97.75,"t":"2026-10-08T19:45:00Z","v":6365,"vw":97.766142},{"c":97.81,"h":97.81,"l":97.81,"n":5,"o":97.81,"t":"2026-10-08T20:00:00Z","v":126,"vw":97.81},{"c":97.6,"h":97.72,"l":97.41,"n":16,"o":97.72,"t":"2026-10-09T13:30:00Z","v":1854,"vw":97.601143},{"c":97.63,"h":97.63,"l":97.57,"n":11,"o":97.6,"t":"2026-10-09T13:45:00Z","v":1087,"vw":97.595925},{"c":97.6,"h":97.675,"l":97.6,"n":7,"o":97.675,"t":"2026-10-09T14:00:00Z","v":567,"vw":97.634183},{"c":97.59,"h":97.59,"l":97.59,"n":5,"o":97.59,"t":"2026-10-09T14:15:00Z","v":400,"vw":97.59},{"c":97.46,"h":97.49,"l":97.46,"n":2,"o":97.49,"t":"2026-10-09T14:30:00Z","v":514,"vw":97.479611},{"c":97.6,"h":97.6,"l":97.515,"n":15,"o":97.515,"t":"2026-10-09T15:00:00Z","v":1709,"vw":97.586986},{"c":97.62,"h":97.73,"l":97.61,"n":31,"o":97.72,"t":"2026-10-09T15:15:00Z","v":1870,"vw":97.67066},{"c":97.58,"h":97.585,"l":97.58,"n":10,"o":97.585,"t":"2026-10-09T15:30:00Z","v":548,"vw":97.58367},{"c":97.4743,"h":97.48,"l":97.4743,"n":6,"o":97.48,"t":"2026-10-09T15:45:00Z","v":743,"vw":97.476655},{"c":97.46,"h":97.48,"l":97.41,"n":23,"o":97.48,"t":"2026-10-09T16:00:00Z","v":2596,"vw":97.444654},{"c":97.44,"h":97.51,"l":97.44,"n":15,"o":97.51,"t":"2026-10-09T16:15:00Z","v":2331,"vw":97.452883},{"c":97.455,"h":97.47,"l":97.455,"n":8,"o":97.47,"t":"2026-10-09T16:30:00Z","v":751,"vw":97.461651},{"c":97.47,"h":97.49,"l":97.47,"n":8,"o":97.49,"t":"2026-10-09T16:45:00Z","v":732,"vw":97.474283},{"c":97.545,"h":97.545,"l":97.545,"n":1,"o":97.545,"t":"2026-10-09T17:00:00Z","v":123,"vw":97.545},{"c":97.49,"h":97.49,"l":97.49,"n":5,"o":97.49,"t":"2026-10-09T17:15:00Z","v":500,"vw":97.49},{"c":97.45,"h":97.46,"l":97.45,"n":13,"o":97.45,"t":"2026-10-09T17:30:00Z","v":2496,"vw":97.450435},{"c":97.53,"h":97.53,"l":97.4901,"n":12,"o":97.51,"t":"2026-10-09T17:45:00Z","v":945,"vw":97.513112},{"c":97.61,"h":97.61,"l":97.59,"n":19,"o":97.59,"t":"2026-10-09T18:00:00Z","v":957,"vw":97.60678},{"c":97.59,"h":97.59,"l":97.59,"n":5,"o":97.59,"t":"2026-10-09T18:15:00Z","v":310,"vw":97.59},{"c":97.53,"h":97.5397,"l":97.53,"n":7,"o":97.5397,"t":"2026-10-09T18:30:00Z","v":710,"vw":97.53624},{"c":97.5525,"h":97.5525,"l":97.48,"n":15,"o":97.5,"t":"2026-10-09T18:45:00Z","v":2742,"vw":97.51501},{"c":97.57,"h":97.6,"l":97.57,"n":7,"o":97.6,"t":"2026-10-09T19:00:00Z","v":46034,"vw":97.570126},{"c":97.575,"h":97.575,"l":97.5401,"n":12,"o":97.5401,"t":"2026-10-09T19:15:00Z","v":2803,"vw":97.555603},{"c":97.48,"h":97.5,"l":97.44,"n":24,"o":97.5,"t":"2026-10-09T19:45:00Z","v":1948,"vw":97.468723},{"c":97.95,"h":97.95,"l":97.95,"n":3,"o":97.95,"t":"2026-10-12T09:45:00Z","v":102,"vw":97.95},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-12T13:15:00Z","v":101,"vw":97},{"c":97.87,"h":97.93,"l":97.79,"n":19,"o":97.79,"t":"2026-10-12T13:30:00Z","v":2455,"vw":97.878337},{"c":97.74,"h":97.74,"l":97.74,"n":13,"o":97.74,"t":"2026-10-12T13:45:00Z","v":1185,"vw":97.74},{"c":97.94,"h":97.96,"l":97.75,"n":12,"o":97.75,"t":"2026-10-12T14:00:00Z","v":1960,"vw":97.905426},{"c":97.97,"h":98.03,"l":97.95,"n":11,"o":98.005,"t":"2026-10-12T14:15:00Z","v":3308,"vw":97.98868},{"c":97.975,"h":97.975,"l":97.975,"n":1,"o":97.975,"t":"2026-10-12T14:30:00Z","v":100,"vw":97.975},{"c":97.97,"h":97.97,"l":97.97,"n":2,"o":97.97,"t":"2026-10-12T14:45:00Z","v":308,"vw":97.97},{"c":98.005,"h":98.005,"l":98.005,"n":2,"o":98.005,"t":"2026-10-12T15:00:00Z","v":196,"vw":98.005},{"c":98.09,"h":98.09,"l":98.04,"n":29,"o":98.04,"t":"2026-10-12T15:15:00Z","v":5061,"vw":98.077173},{"c":98.09,"h":98.1248,"l":98.09,"n":2,"o":98.1248,"t":"2026-10-12T15:45:00Z","v":413,"vw":98.115278},{"c":98.1231,"h":98.14,"l":98.12,"n":7,"o":98.12,"t":"2026-10-12T16:00:00Z","v":1571,"vw":98.133302},{"c":98.1298,"h":98.1298,"l":98.1298,"n":1,"o":98.1298,"t":"2026-10-12T16:15:00Z","v":686,"vw":98.1298},{"c":98.08,"h":98.095,"l":98.08,"n":24,"o":98.09,"t":"2026-10-12T16:30:00Z","v":3677,"vw":98.081227},{"c":98.09,"h":98.09,"l":98.09,"n":1,"o":98.09,"t":"2026-10-12T16:45:00Z","v":384,"vw":98.09},{"c":98.1349,"h":98.1349,"l":98.1349,"n":1,"o":98.1349,"t":"2026-10-12T17:00:00Z","v":100,"vw":98.1349},{"c":98.16,"h":98.16,"l":98.16,"n":1,"o":98.16,"t":"2026-10-12T17:15:00Z","v":144,"vw":98.16},{"c":98.13,"h":98.13,"l":98.1299,"n":2,"o":98.1299,"t":"2026-10-12T17:30:00Z","v":1112,"vw":98.129977},{"c":98.03,"h":98.03,"l":98.03,"n":6,"o":98.03,"t":"2026-10-12T18:15:00Z","v":560,"vw":98.03},{"c":97.95,"h":97.95,"l":97.95,"n":1,"o":97.95,"t":"2026-10-12T18:30:00Z","v":121,"vw":97.95},{"c":97.95,"h":97.9501,"l":97.95,"n":5,"o":97.95,"t":"2026-10-12T18:45:00Z","v":413,"vw":97.950025},{"c":97.94,"h":97.94,"l":97.94,"n":3,"o":97.94,"t":"2026-10-12T19:00:00Z","v":219,"vw":97.94},{"c":97.97,"h":97.9999,"l":97.97,"n":14,"o":97.9828,"t":"2026-10-12T19:15:00Z","v":1310,"vw":97.9758},{"c":98.05,"h":98.05,"l":97.9701,"n":20,"o":97.9701,"t":"2026-10-12T19:45:00Z","v":1394,"vw":98.015834},{"c":97.25,"h":97.25,"l":97.25,"n":3,"o":97.25,"t":"2026-10-13T08:45:00Z","v":102,"vw":97.25},{"c":99.45,"h":99.45,"l":99.45,"n":1,"o":99.45,"t":"2026-10-13T13:00:00Z","v":100,"vw":99.45},{"c":98.47,"h":98.47,"l":98.47,"n":3,"o":98.47,"t":"2026-10-13T13:30:00Z","v":304,"vw":98.47},{"c":98.1689,"h":98.508,"l":98.1689,"n":5,"o":98.508,"t":"2026-10-13T13:45:00Z","v":1773,"vw":98.378159},{"c":97.88,"h":97.88,"l":97.86,"n":5,"o":97.86,"t":"2026-10-13T14:00:00Z","v":442,"vw":97.873333},{"c":98.085,"h":98.085,"l":98.085,"n":1,"o":98.085,"t":"2026-10-13T14:30:00Z","v":102,"vw":98.085},{"c":98.2,"h":98.2,"l":98.2,"n":2,"o":98.2,"t":"2026-10-13T14:45:00Z","v":119,"vw":98.2},{"c":98.26,"h":98.26,"l":98.22,"n":2,"o":98.22,"t":"2026-10-13T15:00:00Z","v":260,"vw":98.235385},{"c":98.3444,"h":98.3444,"l":98.3444,"n":3,"o":98.3444,"t":"2026-10-13T15:15:00Z","v":346,"vw":98.3444},{"c":98.375,"h":98.3833,"l":98.37,"n":7,"o":98.3833,"t":"2026-10-13T15:30:00Z","v":804,"vw":98.376022},{"c":98.285,"h":98.285,"l":98.275,"n":3,"o":98.275,"t":"2026-10-13T15:45:00Z","v":350,"vw":98.278448},{"c":98.2699,"h":98.2699,"l":98.2699,"n":3,"o":98.2699,"t":"2026-10-13T16:00:00Z","v":190,"vw":98.2699},{"c":98.27,"h":98.2799,"l":98.25,"n":11,"o":98.25,"t":"2026-10-13T16:15:00Z","v":900,"vw":98.266433},{"c":98.36,"h":98.36,"l":98.34,"n":13,"o":98.35,"t":"2026-10-13T16:45:00Z","v":831,"vw":98.348413},{"c":98.365,"h":98.365,"l":98.365,"n":1,"o":98.365,"t":"2026-10-13T17:15:00Z","v":111,"vw":98.365},{"c":98.44,"h":98.45,"l":98.425,"n":7,"o":98.425,"t":"2026-10-13T17:30:00Z","v":831,"vw":98.444375},{"c":98.4199,"h":98.44,"l":98.4199,"n":10,"o":98.44,"t":"2026-10-13T17:45:00Z","v":1020,"vw":98.4225},{"c":98.63,"h":98.63,"l":98.465,"n":12,"o":98.465,"t":"2026-10-13T18:00:00Z","v":799,"vw":98.596895},{"c":98.57,"h":98.59,"l":98.57,"n":4,"o":98.59,"t":"2026-10-13T18:15:00Z","v":299,"vw":98.577663},{"c":98.7157,"h":98.7157,"l":98.5909,"n":3,"o":98.5909,"t":"2026-10-13T18:30:00Z","v":1791,"vw":98.619755},{"c":98.78,"h":98.78,"l":98.745,"n":6,"o":98.745,"t":"2026-10-13T19:00:00Z","v":9662,"vw":98.751456},{"c":98.71,"h":98.74,"l":98.69,"n":22,"o":98.74,"t":"2026-10-13T19:15:00Z","v":3344,"vw":98.706025},{"c":98.67,"h":98.7,"l":98.664,"n":10,"o":98.69,"t":"2026-10-13T19:30:00Z","v":1429,"vw":98.683237},{"c":98.59,"h":98.605,"l":98.58,"n":16,"o":98.605,"t":"2026-10-13T19:45:00Z","v":2834,"vw":98.592121},{"c":98.36,"h":98.36,"l":98.36,"n":3,"o":98.36,"t":"2026-10-14T13:30:00Z","v":1593,"vw":98.36},{"c":97.77,"h":97.78,"l":97.71,"n":25,"o":97.78,"t":"2026-10-14T14:00:00Z","v":2007,"vw":97.725814},{"c":97.745,"h":97.745,"l":97.67,"n":12,"o":97.67,"t":"2026-10-14T14:15:00Z","v":2063,"vw":97.685826},{"c":97.77,"h":97.83,"l":97.7,"n":11,"o":97.83,"t":"2026-10-14T14:30:00Z","v":1321,"vw":97.749181},{"c":97.795,"h":97.795,"l":97.695,"n":2,"o":97.695,"t":"2026-10-14T14:45:00Z","v":268,"vw":97.755448},{"c":97.85,"h":97.86,"l":97.78,"n":15,"o":97.78,"t":"2026-10-14T15:00:00Z","v":848,"vw":97.840536},{"c":97.91,"h":97.97,"l":97.91,"n":61,"o":97.91,"t":"2026-10-14T15:15:00Z","v":11673,"vw":97.955243},{"c":97.9456,"h":98,"l":97.9456,"n":13,"o":97.96,"t":"2026-10-14T15:30:00Z","v":39506,"vw":97.960922},{"c":97.996,"h":97.996,"l":97.91,"n":9,"o":97.91,"t":"2026-10-14T15:45:00Z","v":1022,"vw":97.970687},{"c":98.03,"h":98.03,"l":97.99,"n":7,"o":98.01,"t":"2026-10-14T16:00:00Z","v":614,"vw":98.008936},{"c":97.96,"h":97.96,"l":97.9419,"n":8,"o":97.9419,"t":"2026-10-14T16:15:00Z","v":1575,"vw":97.958097},{"c":98.145,"h":98.145,"l":98.145,"n":4,"o":98.145,"t":"2026-10-14T16:30:00Z","v":302,"vw":98.145},{"c":98.05,"h":98.1034,"l":98.05,"n":24,"o":98.1034,"t":"2026-10-14T16:45:00Z","v":4222,"vw":98.09006},{"c":98.06,"h":98.06,"l":98.06,"n":3,"o":98.06,"t":"2026-10-14T17:00:00Z","v":272,"vw":98.06},{"c":98.12,"h":98.12,"l":98.12,"n":2,"o":98.12,"t":"2026-10-14T17:30:00Z","v":180,"vw":98.12},{"c":98.03,"h":98.03,"l":98.03,"n":4,"o":98.03,"t":"2026-10-14T17:45:00Z","v":235,"vw":98.03},{"c":98.11,"h":98.13,"l":98.07,"n":11,"o":98.07,"t":"2026-10-14T18:00:00Z","v":1716,"vw":98.094201},{"c":98.2139,"h":98.215,"l":98.2,"n":6,"o":98.2,"t":"2026-10-14T18:15:00Z","v":1111,"vw":98.206035},{"c":98.285,"h":98.285,"l":98.27,"n":2,"o":98.27,"t":"2026-10-14T18:45:00Z","v":207,"vw":98.277754},{"c":98.34,"h":98.34,"l":98.29,"n":6,"o":98.29,"t":"2026-10-14T19:15:00Z","v":497,"vw":98.323602},{"c":98.52,"h":98.53,"l":98.52,"n":17,"o":98.53,"t":"2026-10-14T19:45:00Z","v":2003,"vw":98.521603},{"c":99.38,"h":99.63,"l":99.38,"n":43,"o":99.63,"t":"2026-10-15T13:30:00Z","v":3258,"vw":99.533788},{"c":99.355,"h":99.355,"l":99.355,"n":2,"o":99.355,"t":"2026-10-15T13:45:00Z","v":105,"vw":99.355},{"c":99.6,"h":99.62,"l":99.56,"n":30,"o":99.575,"t":"2026-10-15T14:00:00Z","v":3018,"vw":99.584449},{"c":99.71,"h":99.71,"l":99.67,"n":4,"o":99.67,"t":"2026-10-15T14:15:00Z","v":367,"vw":99.685664},{"c":99.72,"h":99.72,"l":99.72,"n":1,"o":99.72,"t":"2026-10-15T14:45:00Z","v":3000,"vw":99.72},{"c":99.7,"h":99.7,"l":99.62,"n":38,"o":99.7,"t":"2026-10-15T15:15:00Z","v":6646,"vw":99.666996},{"c":99.68,"h":99.705,"l":99.6799,"n":8,"o":99.705,"t":"2026-10-15T15:30:00Z","v":548,"vw":99.686605},{"c":99.695,"h":99.695,"l":99.695,"n":3,"o":99.695,"t":"2026-10-15T15:45:00Z","v":1183,"vw":99.695},{"c":99.475,"h":99.55,"l":99.475,"n":9,"o":99.55,"t":"2026-10-15T16:00:00Z","v":1426,"vw":99.54148},{"c":99.56,"h":99.56,"l":99.5,"n":6,"o":99.5,"t":"2026-10-15T16:15:00Z","v":1567,"vw":99.537026},{"c":99.64,"h":99.64,"l":99.615,"n":11,"o":99.64,"t":"2026-10-15T16:30:00Z","v":2837,"vw":99.637786},{"c":99.6,"h":99.6,"l":99.6,"n":4,"o":99.6,"t":"2026-10-15T16:45:00Z","v":1428,"vw":99.6},{"c":99.62,"h":99.6386,"l":99.5901,"n":9,"o":99.6386,"t":"2026-10-15T17:00:00Z","v":1285,"vw":99.620307},{"c":99.6476,"h":99.65,"l":99.62,"n":13,"o":99.65,"t":"2026-10-15T17:15:00Z","v":2898,"vw":99.640675},{"c":99.675,"h":99.675,"l":99.66,"n":2,"o":99.66,"t":"2026-10-15T17:30:00Z","v":322,"vw":99.666056},{"c":99.7851,"h":99.7851,"l":99.67,"n":8,"o":99.67,"t":"2026-10-15T17:45:00Z","v":1599,"vw":99.735828},{"c":99.75,"h":99.82,"l":99.75,"n":18,"o":99.82,"t":"2026-10-15T18:00:00Z","v":1814,"vw":99.782609},{"c":99.714,"h":99.76,"l":99.714,"n":12,"o":99.76,"t":"2026-10-15T18:15:00Z","v":2826,"vw":99.75766},{"c":99.6608,"h":99.7445,"l":99.6608,"n":3,"o":99.7001,"t":"2026-10-15T18:30:00Z","v":1024,"vw":99.716192},{"c":99.66,"h":99.695,"l":99.66,"n":4,"o":99.695,"t":"2026-10-15T18:45:00Z","v":916,"vw":99.673749},{"c":99.74,"h":99.74,"l":99.63,"n":11,"o":99.64,"t":"2026-10-15T19:00:00Z","v":2299,"vw":99.711931},{"c":99.6999,"h":99.6999,"l":99.6999,"n":1,"o":99.6999,"t":"2026-10-15T19:15:00Z","v":113,"vw":99.6999},{"c":99.67,"h":99.72,"l":99.67,"n":13,"o":99.72,"t":"2026-10-15T19:30:00Z","v":893,"vw":99.692496},{"c":99.77,"h":99.77,"l":99.65,"n":18,"o":99.65,"t":"2026-10-15T19:45:00Z","v":2886,"vw":99.715986},{"c":99.7,"h":100.46,"l":99.7,"n":4,"o":100.46,"t":"2026-10-16T12:45:00Z","v":204,"vw":100.076238},{"c":100.72,"h":100.79,"l":100.29,"n":46,"o":100.35,"t":"2026-10-16T13:30:00Z","v":6742,"vw":100.458524},{"c":100.86,"h":100.875,"l":100.73,"n":17,"o":100.74,"t":"2026-10-16T13:45:00Z","v":1373,"vw":100.758846},{"c":100.5493,"h":100.86,"l":100.5493,"n":11,"o":100.86,"t":"2026-10-16T14:00:00Z","v":1265,"vw":100.602162},{"c":100.62,"h":100.62,"l":100.62,"n":2,"o":100.62,"t":"2026-10-16T14:15:00Z","v":101,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":12,"o":100.62,"t":"2026-10-16T14:30:00Z","v":2925,"vw":100.62},{"c":100.62,"h":100.62,"l":100.62,"n":5,"o":100.62,"t":"2026-10-16T14:45:00Z","v":249,"vw":100.62},{"c":100.5649,"h":100.5887,"l":100.5649,"n":3,"o":100.5734,"t":"2026-10-16T15:30:00Z","v":363,"vw":100.574688},{"c":100.39,"h":100.5999,"l":100.39,"n":12,"o":100.5999,"t":"2026-10-16T15:45:00Z","v":2146,"vw":100.479852},{"c":100.43,"h":100.435,"l":100.39,"n":10,"o":100.425,"t":"2026-10-16T16:00:00Z","v":1257,"vw":100.417738},{"c":100.43,"h":100.47,"l":100.41,"n":19,"o":100.44,"t":"2026-10-16T16:15:00Z","v":1995,"vw":100.441312},{"c":100.38,"h":100.42,"l":100.38,"n":17,"o":100.41,"t":"2026-10-16T16:30:00Z","v":2672,"vw":100.408037},{"c":100.4,"h":100.41,"l":100.345,"n":9,"o":100.406,"t":"2026-10-16T16:45:00Z","v":1458,"vw":100.388085},{"c":100.17,"h":100.17,"l":100.17,"n":6,"o":100.17,"t":"2026-10-16T17:00:00Z","v":529,"vw":100.17},{"c":100.18,"h":100.18,"l":100.15,"n":2,"o":100.15,"t":"2026-10-16T17:15:00Z","v":275,"vw":100.163745},{"c":100.38,"h":100.38,"l":100.33,"n":2,"o":100.33,"t":"2026-10-16T17:30:00Z","v":718,"vw":100.358412},{"c":100.26,"h":100.365,"l":100.24,"n":14,"o":100.365,"t":"2026-10-16T17:45:00Z","v":3646,"vw":100.277192},{"c":100.21,"h":100.21,"l":100.17,"n":2,"o":100.17,"t":"2026-10-16T18:00:00Z","v":307,"vw":100.196059},{"c":100.17,"h":100.21,"l":100.145,"n":10,"o":100.21,"t":"2026-10-16T18:15:00Z","v":1780,"vw":100.170809},{"c":100.26,"h":100.27,"l":100.1653,"n":17,"o":100.18,"t":"2026-10-16T18:30:00Z","v":75160,"vw":100.18058},{"c":100.29,"h":100.31,"l":100.29,"n":3,"o":100.3023,"t":"2026-10-16T18:45:00Z","v":1612,"vw":100.307113},{"c":100.33,"h":100.33,"l":100.285,"n":16,"o":100.31,"t":"2026-10-16T19:00:00Z","v":2230,"vw":100.301029},{"c":100.29,"h":100.35,"l":100.29,"n":15,"o":100.305,"t":"2026-10-16T19:30:00Z","v":1369,"vw":100.31542},{"c":100.54,"h":100.54,"l":100.39,"n":13,"o":100.39,"t":"2026-10-16T19:45:00Z","v":1786,"vw":100.516245},{"c":100.405,"h":100.405,"l":100.32,"n":5,"o":100.32,"t":"2026-10-19T13:30:00Z","v":412,"vw":100.340782},{"c":100.01,"h":100.16,"l":100.01,"n":10,"o":100.16,"t":"2026-10-19T14:00:00Z","v":851,"vw":100.052064},{"c":100.055,"h":100.14,"l":100.055,"n":9,"o":100.14,"t":"2026-10-19T14:15:00Z","v":681,"vw":100.105052},{"c":99.84,"h":99.87,"l":99.84,"n":6,"o":99.87,"t":"2026-10-19T14:30:00Z","v":316,"vw":99.855},{"c":99.82,"h":99.82,"l":99.755,"n":10,"o":99.755,"t":"2026-10-19T14:45:00Z","v":936,"vw":99.798583},{"c":99.865,"h":99.885,"l":99.865,"n":4,"o":99.885,"t":"2026-10-19T15:00:00Z","v":289,"vw":99.877806},{"c":99.95,"h":99.95,"l":99.95,"n":3,"o":99.95,"t":"2026-10-19T15:15:00Z","v":127,"vw":99.95},{"c":99.99,"h":99.99,"l":99.975,"n":11,"o":99.98,"t":"2026-10-19T15:30:00Z","v":498,"vw":99.981501},{"c":99.87,"h":99.95,"l":99.86,"n":8,"o":99.95,"t":"2026-10-19T15:45:00Z","v":629,"vw":99.890871},{"c":99.76,"h":99.79,"l":99.76,"n":10,"o":99.79,"t":"2026-10-19T16:00:00Z","v":1278,"vw":99.778292},{"c":99.8,"h":99.8,"l":99.8,"n":3,"o":99.8,"t":"2026-10-19T16:15:00Z","v":158,"vw":99.8},{"c":99.79,"h":99.82,"l":99.77,"n":17,"o":99.78,"t":"2026-10-19T16:30:00Z","v":3302,"vw":99.775052},{"c":99.82,"h":99.82,"l":99.79,"n":15,"o":99.8101,"t":"2026-10-19T16:45:00Z","v":1515,"vw":99.797536},{"c":99.78,"h":99.79,"l":99.78,"n":14,"o":99.78,"t":"2026-10-19T17:00:00Z","v":1589,"vw":99.780696},{"c":99.88,"h":99.88,"l":99.84,"n":12,"o":99.84,"t":"2026-10-19T17:15:00Z","v":355,"vw":99.86},{"c":99.86,"h":99.86,"l":99.86,"n":6,"o":99.86,"t":"2026-10-19T17:30:00Z","v":959,"vw":99.86},{"c":99.97,"h":99.97,"l":99.93,"n":11,"o":99.93,"t":"2026-10-19T17:45:00Z","v":2197,"vw":99.949963},{"c":99.97,"h":100,"l":99.97,"n":23,"o":100,"t":"2026-10-19T18:15:00Z","v":9292,"vw":99.970325},{"c":99.9099,"h":99.94,"l":99.905,"n":10,"o":99.94,"t":"2026-10-19T18:30:00Z","v":1627,"vw":99.922192},{"c":99.94,"h":99.96,"l":99.94,"n":10,"o":99.96,"t":"2026-10-19T18:45:00Z","v":45948,"vw":99.959722},{"c":99.93,"h":99.94,"l":99.93,"n":12,"o":99.93,"t":"2026-10-19T19:00:00Z","v":582,"vw":99.931957},{"c":99.8783,"h":99.905,"l":99.8783,"n":7,"o":99.905,"t":"2026-10-19T19:15:00Z","v":1054,"vw":99.897526},{"c":99.91,"h":99.91,"l":99.85,"n":12,"o":99.85,"t":"2026-10-19T19:30:00Z","v":140793,"vw":99.909816},{"c":99.86,"h":99.96,"l":99.86,"n":23,"o":99.91,"t":"2026-10-19T19:45:00Z","v":2707,"vw":99.911372},{"c":100.39,"h":100.39,"l":100.39,"n":3,"o":100.39,"t":"2026-10-20T13:30:00Z","v":297,"vw":100.39},{"c":100.685,"h":100.8051,"l":100.685,"n":4,"o":100.8051,"t":"2026-10-20T14:00:00Z","v":1549,"vw":100.791522},{"c":100.79,"h":100.79,"l":100.73,"n":13,"o":100.73,"t":"2026-10-20T14:15:00Z","v":869,"vw":100.741208},{"c":100.82,"h":100.82,"l":100.81,"n":5,"o":100.812,"t":"2026-10-20T14:30:00Z","v":5636,"vw":100.819504},{"c":100.845,"h":101.02,"l":100.845,"n":34,"o":101.01,"t":"2026-10-20T15:00:00Z","v":2301,"vw":101.000664},{"c":100.86,"h":100.995,"l":100.86,"n":12,"o":100.995,"t":"2026-10-20T15:15:00Z","v":1383,"vw":100.926341},{"c":100.86,"h":100.86,"l":100.86,"n":1,"o":100.86,"t":"2026-10-20T15:30:00Z","v":200,"vw":100.86},{"c":100.88,"h":100.88,"l":100.87,"n":17,"o":100.88,"t":"2026-10-20T16:00:00Z","v":1629,"vw":100.877645},{"c":100.835,"h":100.9,"l":100.83,"n":10,"o":100.9,"t":"2026-10-20T16:15:00Z","v":1204,"vw":100.871253},{"c":100.91,"h":100.91,"l":100.85,"n":44,"o":100.85,"t":"2026-10-20T16:30:00Z","v":4397,"vw":100.887966},{"c":100.855,"h":100.855,"l":100.855,"n":4,"o":100.855,"t":"2026-10-20T17:00:00Z","v":313,"vw":100.855},{"c":100.9,"h":100.9,"l":100.9,"n":2,"o":100.9,"t":"2026-10-20T17:30:00Z","v":332,"vw":100.9},{"c":100.9745,"h":100.99,"l":100.97,"n":22,"o":100.98,"t":"2026-10-20T17:45:00Z","v":3220,"vw":100.976306},{"c":101.045,"h":101.045,"l":101.02,"n":8,"o":101.02,"t":"2026-10-20T18:00:00Z","v":1475,"vw":101.039493},{"c":101.015,"h":101.02,"l":101.01,"n":21,"o":101.01,"t":"2026-10-20T18:15:00Z","v":1954,"vw":101.016353},{"c":101.01,"h":101.02,"l":100.99,"n":17,"o":101,"t":"2026-10-20T18:30:00Z","v":1235,"vw":101.005124},{"c":100.99,"h":100.9955,"l":100.95,"n":15,"o":100.95,"t":"2026-10-20T19:15:00Z","v":2997,"vw":100.987062},{"c":101.04,"h":101.0571,"l":101.03,"n":13,"o":101.03,"t":"2026-10-20T19:30:00Z","v":1671,"vw":101.044383},{"c":101.17,"h":101.17,"l":101.05,"n":61,"o":101.05,"t":"2026-10-20T19:45:00Z","v":4785,"vw":101.092573},{"c":101.17,"h":101.17,"l":101.17,"n":4,"o":101.17,"t":"2026-10-20T20:00:00Z","v":118,"vw":101.17},{"c":101.2,"h":101.2,"l":101.2,"n":31,"o":101.2,"t":"2026-10-20T20:15:00Z","v":531,"vw":101.2},{"c":101.2,"h":101.2,"l":101.2,"n":1,"o":101.2,"t":"2026-10-20T20:45:00Z","v":501,"vw":101.2},{"c":101.055,"h":101.12,"l":101.055,"n":5,"o":101.12,"t":"2026-10-21T13:30:00Z","v":2534,"vw":101.081447},{"c":101.17,"h":101.1951,"l":101.115,"n":6,"o":101.115,"t":"2026-10-21T13:45:00Z","v":728,"vw":101.15325},{"c":101.13,"h":101.13,"l":100.94,"n":14,"o":101.045,"t":"2026-10-21T14:00:00Z","v":2153,"vw":100.984067},{"c":101.04,"h":101.07,"l":101.04,"n":5,"o":101.07,"t":"2026-10-21T14:15:00Z","v":1045,"vw":101.048973},{"c":101.14,"h":101.16,"l":101.14,"n":9,"o":101.16,"t":"2026-10-21T14:30:00Z","v":327,"vw":101.15},{"c":101.17,"h":101.17,"l":101.17,"n":3,"o":101.17,"t":"2026-10-21T14:45:00Z","v":227,"vw":101.17},{"c":101.11,"h":101.1407,"l":101.09,"n":7,"o":101.09,"t":"2026-10-21T15:00:00Z","v":505,"vw":101.119569},{"c":101.14,"h":101.14,"l":101.08,"n":7,"o":101.08,"t":"2026-10-21T15:15:00Z","v":334,"vw":101.113651},{"c":101.1,"h":101.13,"l":101.1,"n":6,"o":101.13,"t":"2026-10-21T15:30:00Z","v":1206,"vw":101.105833},{"c":101.13,"h":101.13,"l":101.13,"n":3,"o":101.13,"t":"2026-10-21T15:45:00Z","v":238,"vw":101.13},{"c":101.156,"h":101.175,"l":101.135,"n":15,"o":101.175,"t":"2026-10-21T16:00:00Z","v":2073,"vw":101.156281},{"c":101.22,"h":101.22,"l":101.15,"n":25,"o":101.16,"t":"2026-10-21T16:15:00Z","v":4185,"vw":101.183591},{"c":101.225,"h":101.23,"l":101.225,"n":5,"o":101.23,"t":"2026-10-21T16:30:00Z","v":664,"vw":101.229037},{"c":101.15,"h":101.15,"l":101.13,"n":2,"o":101.13,"t":"2026-10-21T16:45:00Z","v":200,"vw":101.14},{"c":101.13,"h":101.15,"l":101.13,"n":3,"o":101.15,"t":"2026-10-21T17:00:00Z","v":412,"vw":101.135401},{"c":101.1699,"h":101.1699,"l":101.135,"n":48,"o":101.135,"t":"2026-10-21T17:15:00Z","v":2945,"vw":101.138669},{"c":101.14,"h":101.152,"l":101.12,"n":16,"o":101.13,"t":"2026-10-21T17:30:00Z","v":4213,"vw":101.139769},{"c":101.19,"h":101.19,"l":101.1471,"n":5,"o":101.1471,"t":"2026-10-21T17:45:00Z","v":905,"vw":101.164707},{"c":101.2,"h":101.2,"l":101.13,"n":10,"o":101.13,"t":"2026-10-21T18:00:00Z","v":979,"vw":101.169431},{"c":101.182,"h":101.2,"l":101.18,"n":23,"o":101.2,"t":"2026-10-21T18:15:00Z","v":1509,"vw":101.190845},{"c":101.22,"h":101.23,"l":101.18,"n":13,"o":101.18,"t":"2026-10-21T18:30:00Z","v":1111,"vw":101.203},{"c":101.21,"h":101.245,"l":101.16,"n":14,"o":101.245,"t":"2026-10-21T18:45:00Z","v":1067,"vw":101.211479},{"c":100.96,"h":101.01,"l":100.93,"n":16,"o":100.93,"t":"2026-10-21T19:00:00Z","v":1941,"vw":100.973839},{"c":101.03,"h":101.08,"l":101.01,"n":17,"o":101.01,"t":"2026-10-21T19:15:00Z","v":2704,"vw":101.051524},{"c":101.0596,"h":101.0596,"l":101.02,"n":6,"o":101.03,"t":"2026-10-21T19:30:00Z","v":684,"vw":101.038909},{"c":101.1,"h":101.23,"l":101.08,"n":42,"o":101.08,"t":"2026-10-21T19:45:00Z","v":3856,"vw":101.115533},{"c":101.57,"h":101.57,"l":101.38,"n":3,"o":101.38,"t":"2026-10-22T13:30:00Z","v":782,"vw":101.440691},{"c":101.725,"h":101.725,"l":101.57,"n":4,"o":101.57,"t":"2026-10-22T13:45:00Z","v":634,"vw":101.655178},{"c":101.71,"h":101.79,"l":101.71,"n":8,"o":101.79,"t":"2026-10-22T14:00:00Z","v":367,"vw":101.762288},{"c":102.04,"h":102.04,"l":102.04,"n":2,"o":102.04,"t":"2026-10-22T14:15:00Z","v":104,"vw":102.04},{"c":101.925,"h":101.925,"l":101.925,"n":1,"o":101.925,"t":"2026-10-22T14:30:00Z","v":131,"vw":101.925},{"c":101.9405,"h":101.9405,"l":101.9,"n":3,"o":101.9,"t":"2026-10-22T14:45:00Z","v":500,"vw":101.9293},{"c":102.03,"h":102.045,"l":101.98,"n":13,"o":102.03,"t":"2026-10-22T15:00:00Z","v":1453,"vw":102.024371},{"c":102.145,"h":102.145,"l":102.08,"n":9,"o":102.08,"t":"2026-10-22T15:30:00Z","v":755,"vw":102.122151},{"c":102.2214,"h":102.2214,"l":102.2214,"n":4,"o":102.2214,"t":"2026-10-22T15:45:00Z","v":337,"vw":102.2214},{"c":102.37,"h":102.42,"l":102.365,"n":17,"o":102.4119,"t":"2026-10-22T16:00:00Z","v":1847,"vw":102.402935},{"c":102.3794,"h":102.3794,"l":102.3794,"n":1,"o":102.3794,"t":"2026-10-22T16:15:00Z","v":125,"vw":102.3794},{"c":102.47,"h":102.47,"l":102.47,"n":2,"o":102.47,"t":"2026-10-22T16:30:00Z","v":110,"vw":102.47},{"c":102.63,"h":102.63,"l":102.44,"n":29,"o":102.44,"t":"2026-10-22T16:45:00Z","v":2339,"vw":102.538627},{"c":102.586,"h":102.5999,"l":102.57,"n":8,"o":102.57,"t":"2026-10-22T17:00:00Z","v":2466,"vw":102.596559},{"c":102.53,"h":102.53,"l":102.45,"n":5,"o":102.45,"t":"2026-10-22T17:15:00Z","v":318,"vw":102.487143},{"c":102.555,"h":102.61,"l":102.51,"n":9,"o":102.51,"t":"2026-10-22T17:30:00Z","v":971,"vw":102.583088},{"c":102.54,"h":102.61,"l":102.54,"n":22,"o":102.6,"t":"2026-10-22T17:45:00Z","v":1644,"vw":102.593557},{"c":102.67,"h":102.67,"l":102.62,"n":5,"o":102.64,"t":"2026-10-22T18:00:00Z","v":455,"vw":102.646369},{"c":102.72,"h":102.72,"l":102.7,"n":10,"o":102.7,"t":"2026-10-22T18:15:00Z","v":1068,"vw":102.709309},{"c":102.77,"h":102.81,"l":102.7449,"n":36,"o":102.7449,"t":"2026-10-22T18:45:00Z","v":2134,"vw":102.773457},{"c":102.96,"h":103,"l":102.96,"n":14,"o":102.96,"t":"2026-10-22T19:00:00Z","v":725,"vw":102.972704},{"c":102.98,"h":102.98,"l":102.8558,"n":9,"o":102.935,"t":"2026-10-22T19:15:00Z","v":876,"vw":102.936701},{"c":102.955,"h":103.01,"l":102.91,"n":12,"o":102.91,"t":"2026-10-22T19:30:00Z","v":1205,"vw":102.962551},{"c":103.12,"h":103.18,"l":103.03,"n":31,"o":103.18,"t":"2026-10-22T19:45:00Z","v":2980,"vw":103.105261}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.2506048316744698,"strike":109.97983894418434,"iv":0.30120514677574034,"gamma":0.03636095538464039,"theta":-0.050966210043097836,"vega":0.09229389587553008,"rho":0.018443095698530466,"breakevenPct":7.875829117783108},{"delta":0.3,"premium":1.3022272483717274,"strike":108.25909172094242,"iv":0.2583970860305891,"gamma":0.04961615210438459,"theta":-0.04685245032200047,"vega":0.0990516219934792,"rho":0.022110720822255778,"breakevenPct":6.25704368193695},{"delta":0.35,"premium":1.353849665068985,"strike":106.53834449770049,"iv":0.21558902528543786,"gamma":0.06287134882412879,"theta":-0.04273869060090311,"vega":0.10580934811142832,"rho":0.025778345945981086,"breakevenPct":4.638258246090793},{"delta":0.4,"premium":1.4079683132959566,"strike":104.92031686704043,"iv":0.17517258113091336,"gamma":0.07600832154057753,"theta":-0.03878589854303938,"vega":0.11213069499599256,"rho":0.02944660108910586,"breakevenPct":3.1215154154617757},{"delta":0.45,"premium":1.4831396296084673,"strike":104.16860370391532,"iv":0.15492650565853977,"gamma":0.08814821899718112,"theta":-0.036190672378492945,"vega":0.11477171533611648,"rho":0.03312016967737638,"breakevenPct":2.4653774897257885},{"delta":0.5,"premium":1.5791469261622455,"strike":103.60426536918877,"iv":0.1404594869523449,"gamma":0.09779592359208958,"theta":-0.03405378809329165,"vega":0.11507465830404968,"rho":0.03684434420239155,"breakevenPct":2.0111709134552958},{"delta":0.55,"premium":1.6811788607799394,"strike":103.0941056961003,"iv":0.12766345876178167,"gamma":0.10672302086239287,"theta":-0.032049431479004534,"vega":0.11470155580784963,"rho":0.040583151226057684,"breakevenPct":1.6153519570711983},{"delta":0.6,"premium":1.7650294038871726,"strike":102.7398823844513,"iv":0.11651861989164726,"gamma":0.11333201348734895,"theta":-0.02978925984530406,"vega":0.11043069597614481,"rho":0.04438810259500581,"breakevenPct":1.35313339902888},{"delta":0.65,"premium":1.844767565912149,"strike":102.4209297363514,"iv":0.10574725737070476,"gamma":0.11941668267508444,"theta":-0.027471226367212432,"vega":0.10527821696141226,"rho":0.04820801490652424,"breakevenPct":1.1211334164133464},{"delta":0.7,"premium":1.9245057279371252,"strike":102.1019770882515,"iv":0.0949758948497623,"gamma":0.1255013518628199,"theta":-0.025153192889120806,"vega":0.10012573794667973,"rho":0.052027927218042655,"breakevenPct":0.889133433797813}],"put":[{"delta":0.1,"premium":1.25,"strike":78.88077930426746,"iv":0.825752160157069,"gamma":0.00736865523736775,"theta":-0.07092800254833466,"vega":0.050959285167596555,"rho":-0.009424811856525769,"breakevenPct":24.710498329189726},{"delta":0.15,"premium":1.275,"strike":89.6790461001136,"iv":0.5278105190205113,"gamma":0.01521640906411224,"theta":-0.05959602979280659,"vega":0.06773818198485154,"rho":-0.01379026626750417,"breakevenPct":14.262144007679607},{"delta":0.2,"premium":1.325,"strike":94.95607946206341,"iv":0.38750905399512253,"gamma":0.024872369285513354,"theta":-0.05166634763037891,"vega":0.08133986518108613,"rho":-0.01823198703990686,"breakevenPct":9.192753482879489},{"delta":0.25,"premium":1.4186816181928334,"strike":97.87363236385667,"iv":0.31319568389788294,"gamma":0.034947449985673264,"theta":-0.04650307007065822,"vega":0.09230727594137796,"rho":-0.022720984366855927,"breakevenPct":6.454047732013735},{"delta":0.3,"premium":1.555445266872701,"strike":99.702968445818,"iv":0.27028759975269046,"gamma":0.04429316501235207,"theta":-0.04301744376482123,"vega":0.10091491417145748,"rho":-0.02722042675045348,"breakevenPct":4.812521829716016},{"delta":0.35,"premium":1.7022768384778397,"strike":101.04553676955679,"iv":0.23972027285269706,"gamma":0.053221263682799884,"theta":-0.03982437635603411,"vega":0.10758576452207437,"rho":-0.031713341677371665,"breakevenPct":3.652847471111883},{"delta":0.4,"premium":1.7800184621550337,"strike":102.12007384862014,"iv":0.20788537569945745,"gamma":0.06394152962431997,"theta":-0.03488728071094965,"vega":0.11209640405630014,"rho":-0.03620379010063002,"breakevenPct":2.686114510598811},{"delta":0.45,"premium":1.9792270730417314,"strike":102.91690829216692,"iv":0.19430934273116066,"gamma":0.07009202229459618,"theta":-0.032541125735675185,"vega":0.11488983052562948,"rho":-0.04064852543286935,"breakevenPct":2.1065125598026273},{"delta":0.5,"premium":2.114460770416559,"strike":103.5723038520828,"iv":0.1775218896379239,"gamma":0.07741390680584505,"theta":-0.028711468194730753,"vega":0.11536598188079533,"rho":-0.04507400409539642,"breakevenPct":1.602038332313806},{"delta":0.55,"premium":2.247807190655293,"strike":104.1593573021843,"iv":0.16184075086337918,"gamma":0.08399934861408184,"theta":-0.024730369746463744,"vega":0.11446574816564539,"rho":-0.04947284865629401,"breakevenPct":1.162014716821976},{"delta":0.6,"premium":2.3924122266690424,"strike":104.64137408889681,"iv":0.1491566095088479,"gamma":0.08881755901240265,"theta":-0.02079232537155695,"vega":0.11132489003413334,"rho":-0.05382230478715942,"breakevenPct":0.8347790147505414}]},"raw":{"call":[{"delta":0.25,"premium":1.2506048316744698,"strike":109.97983894418434,"iv":0.30120514677574034,"gamma":0.03636095538464039,"theta":-0.050966210043097836,"vega":0.09229389587553008,"rho":0.018443095698530466,"breakevenPct":7.875829117783108},{"delta":0.3,"premium":1.3022272483717274,"strike":108.25909172094242,"iv":0.2583970860305891,"gamma":0.04961615210438459,"theta":-0.04685245032200047,"vega":0.0990516219934792,"rho":0.022110720822255778,"breakevenPct":6.25704368193695},{"delta":0.35,"premium":1.353849665068985,"strike":106.53834449770049,"iv":0.21558902528543786,"gamma":0.06287134882412879,"theta":-0.04273869060090311,"vega":0.10580934811142832,"rho":0.025778345945981086,"breakevenPct":4.638258246090793},{"delta":0.4,"premium":1.4079683132959566,"strike":104.92031686704043,"iv":0.17517258113091336,"gamma":0.07600832154057753,"theta":-0.03878589854303938,"vega":0.11213069499599256,"rho":0.02944660108910586,"breakevenPct":3.1215154154617757},{"delta":0.45,"premium":1.4831396296084673,"strike":104.16860370391532,"iv":0.15492650565853977,"gamma":0.08814821899718112,"theta":-0.036190672378492945,"vega":0.11477171533611648,"rho":0.03312016967737638,"breakevenPct":2.4653774897257885},{"delta":0.5,"premium":1.5791469261622455,"strike":103.60426536918877,"iv":0.1404594869523449,"gamma":0.09779592359208958,"theta":-0.03405378809329165,"vega":0.11507465830404968,"rho":0.03684434420239155,"breakevenPct":2.0111709134552958},{"delta":0.55,"premium":1.6811788607799394,"strike":103.0941056961003,"iv":0.12766345876178167,"gamma":0.10672302086239287,"theta":-0.032049431479004534,"vega":0.11470155580784963,"rho":0.040583151226057684,"breakevenPct":1.6153519570711983},{"delta":0.6,"premium":1.7650294038871726,"strike":102.7398823844513,"iv":0.11651861989164726,"gamma":0.11333201348734895,"theta":-0.02978925984530406,"vega":0.11043069597614481,"rho":0.04438810259500581,"breakevenPct":1.35313339902888},{"delta":0.65,"premium":1.844767565912149,"strike":102.4209297363514,"iv":0.10574725737070476,"gamma":0.11941668267508444,"theta":-0.027471226367212432,"vega":0.10527821696141226,"rho":0.04820801490652424,"breakevenPct":1.1211334164133464},{"delta":0.7,"premium":1.9245057279371252,"strike":102.1019770882515,"iv":0.0949758948497623,"gamma":0.1255013518628199,"theta":-0.025153192889120806,"vega":0.10012573794667973,"rho":0.052027927218042655,"breakevenPct":0.889133433797813}],"put":[{"delta":0.1,"premium":1.25,"strike":78.88077930426746,"iv":0.825752160157069,"gamma":0.00736865523736775,"theta":-0.07092800254833466,"vega":0.050959285167596555,"rho":-0.009424811856525769,"breakevenPct":24.710498329189726},{"delta":0.15,"premium":1.275,"strike":89.6790461001136,"iv":0.5278105190205113,"gamma":0.01521640906411224,"theta":-0.05959602979280659,"vega":0.06773818198485154,"rho":-0.01379026626750417,"breakevenPct":14.262144007679607},{"delta":0.2,"premium":1.325,"strike":94.95607946206341,"iv":0.38750905399512253,"gamma":0.024872369285513354,"theta":-0.05166634763037891,"vega":0.08133986518108613,"rho":-0.01823198703990686,"breakevenPct":9.192753482879489},{"delta":0.25,"premium":1.4186816181928334,"strike":97.87363236385667,"iv":0.31319568389788294,"gamma":0.034947449985673264,"theta":-0.04650307007065822,"vega":0.09230727594137796,"rho":-0.022720984366855927,"breakevenPct":6.454047732013735},{"delta":0.3,"premium":1.555445266872701,"strike":99.702968445818,"iv":0.27028759975269046,"gamma":0.04429316501235207,"theta":-0.04301744376482123,"vega":0.10091491417145748,"rho":-0.02722042675045348,"breakevenPct":4.812521829716016},{"delta":0.35,"premium":1.7022768384778397,"strike":101.04553676955679,"iv":0.23972027285269706,"gamma":0.053221263682799884,"theta":-0.03982437635603411,"vega":0.10758576452207437,"rho":-0.031713341677371665,"breakevenPct":3.652847471111883},{"delta":0.4,"premium":1.7800184621550337,"strike":102.12007384862014,"iv":0.20788537569945745,"gamma":0.06394152962431997,"theta":-0.03488728071094965,"vega":0.11209640405630014,"rho":-0.03620379010063002,"breakevenPct":2.686114510598811},{"delta":0.45,"premium":1.9792270730417314,"strike":102.91690829216692,"iv":0.19430934273116066,"gamma":0.07009202229459618,"theta":-0.032541125735675185,"vega":0.11488983052562948,"rho":-0.04064852543286935,"breakevenPct":2.1065125598026273},{"delta":0.5,"premium":2.114460770416559,"strike":103.5723038520828,"iv":0.1775218896379239,"gamma":0.07741390680584505,"theta":-0.028711468194730753,"vega":0.11536598188079533,"rho":-0.04507400409539642,"breakevenPct":1.602038332313806},{"delta":0.55,"premium":2.247807190655293,"strike":104.1593573021843,"iv":0.16184075086337918,"gamma":0.08399934861408184,"theta":-0.024730369746463744,"vega":0.11446574816564539,"rho":-0.04947284865629401,"breakevenPct":1.162014716821976},{"delta":0.6,"premium":2.3924122266690424,"strike":104.64137408889681,"iv":0.1491566095088479,"gamma":0.08881755901240265,"theta":-0.02079232537155695,"vega":0.11132489003413334,"rho":-0.05382230478715942,"breakevenPct":0.8347790147505414}]}},"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"}}