{"symbol":"IHE","url":"https://intraalpha.com/companies/IHE","capturedAt":"2026-10-22T21:06:47.122Z","state":"ready","quote":{"symbol":"IHE","last_price":104.78,"prev_close":102.78,"regular_close":104.78,"change":2,"change_pct":1.9459,"regular_change":2,"regular_change_pct":1.9459,"extended_change":0,"extended_change_pct":0,"bid":104.1,"ask":105.64,"bid_size":2900,"ask_size":2800,"volume":316350,"vwap":104.718204,"open":103.4,"high":105.32,"low":103.08,"close":104.78,"trade_count":3133,"last_trade_at":"2026-10-22T20:10:00.001067305Z","last_quote_at":"2026-10-22T20:46:46.357106679Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:46.25653634-04:00","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":1600000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.29,"dividend_yield":0.0111,"inception_date":"2006-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:46.623011+00:00"},"optionObservedAt":"2026-10-22T19:55:04.822Z","bars":[{"c":101.925,"h":102.04,"l":100.9,"n":105,"o":100.9,"t":"2026-10-15T13:30:00Z","v":12867,"vw":101.263284},{"c":101.07,"h":101.13,"l":101.07,"n":18,"o":101.13,"t":"2026-10-15T13:35:00Z","v":669,"vw":101.09},{"c":101.62,"h":101.63,"l":101.08,"n":27,"o":101.08,"t":"2026-10-15T13:40:00Z","v":1295,"vw":101.516098},{"c":101.6,"h":101.93,"l":101.505,"n":53,"o":101.7,"t":"2026-10-15T13:45:00Z","v":5212,"vw":101.691681},{"c":102.21,"h":102.21,"l":101.79,"n":55,"o":101.79,"t":"2026-10-15T13:50:00Z","v":5051,"vw":101.974778},{"c":102.33,"h":102.4,"l":102.2,"n":72,"o":102.23,"t":"2026-10-15T13:55:00Z","v":5443,"vw":102.292412},{"c":102.56,"h":102.56,"l":102.29,"n":53,"o":102.29,"t":"2026-10-15T14:00:00Z","v":3575,"vw":102.402638},{"c":102.41,"h":102.62,"l":102.29,"n":51,"o":102.59,"t":"2026-10-15T14:05:00Z","v":8206,"vw":102.362571},{"c":102.52,"h":102.54,"l":102.34,"n":56,"o":102.37,"t":"2026-10-15T14:10:00Z","v":4992,"vw":102.443415},{"c":102.65,"h":102.65,"l":102.38,"n":41,"o":102.42,"t":"2026-10-15T14:15:00Z","v":2669,"vw":102.57175},{"c":102.34,"h":102.58,"l":102.28,"n":48,"o":102.58,"t":"2026-10-15T14:20:00Z","v":3905,"vw":102.403185},{"c":102.35,"h":102.41,"l":102.27,"n":28,"o":102.27,"t":"2026-10-15T14:25:00Z","v":2302,"vw":102.340531},{"c":102.22,"h":102.38,"l":102.22,"n":34,"o":102.254,"t":"2026-10-15T14:30:00Z","v":1732,"vw":102.30954},{"c":102.495,"h":102.495,"l":102.24,"n":12,"o":102.26,"t":"2026-10-15T14:35:00Z","v":519,"vw":102.30875},{"c":102.4499,"h":102.4499,"l":102.4499,"n":5,"o":102.4499,"t":"2026-10-15T14:40:00Z","v":151,"vw":102.4499},{"c":102.31,"h":102.4,"l":102.31,"n":18,"o":102.4,"t":"2026-10-15T14:45:00Z","v":815,"vw":102.348571},{"c":102.31,"h":102.35,"l":102.25,"n":19,"o":102.35,"t":"2026-10-15T14:50:00Z","v":791,"vw":102.314615},{"c":102.27,"h":102.46,"l":102.27,"n":22,"o":102.42,"t":"2026-10-15T14:55:00Z","v":1254,"vw":102.403334},{"c":102.48,"h":102.48,"l":102.23,"n":29,"o":102.23,"t":"2026-10-15T15:00:00Z","v":1646,"vw":102.359145},{"c":102.74,"h":102.74,"l":102.43,"n":14,"o":102.43,"t":"2026-10-15T15:05:00Z","v":2169,"vw":102.637839},{"c":102.61,"h":102.66,"l":102.61,"n":18,"o":102.66,"t":"2026-10-15T15:10:00Z","v":1630,"vw":102.651261},{"c":102.58,"h":102.6099,"l":102.53,"n":14,"o":102.55,"t":"2026-10-15T15:15:00Z","v":1728,"vw":102.55967},{"c":102.49,"h":102.56,"l":102.49,"n":37,"o":102.56,"t":"2026-10-15T15:20:00Z","v":2893,"vw":102.53935},{"c":102.49,"h":102.49,"l":102.49,"n":1,"o":102.49,"t":"2026-10-15T15:25:00Z","v":100,"vw":102.49},{"c":102.67,"h":102.69,"l":102.62,"n":45,"o":102.62,"t":"2026-10-15T15:30:00Z","v":4057,"vw":102.658321},{"c":102.69,"h":102.69,"l":102.57,"n":28,"o":102.58,"t":"2026-10-15T15:35:00Z","v":1650,"vw":102.620909},{"c":102.51,"h":102.6399,"l":102.51,"n":31,"o":102.62,"t":"2026-10-15T15:40:00Z","v":1791,"vw":102.581749},{"c":102.47,"h":102.52,"l":102.46,"n":19,"o":102.4713,"t":"2026-10-15T15:45:00Z","v":1938,"vw":102.476474},{"c":102.405,"h":102.46,"l":102.38,"n":47,"o":102.4551,"t":"2026-10-15T15:50:00Z","v":2626,"vw":102.427515},{"c":102.315,"h":102.43,"l":102.315,"n":24,"o":102.4,"t":"2026-10-15T15:55:00Z","v":1944,"vw":102.386},{"c":102.35,"h":102.39,"l":102.34,"n":13,"o":102.39,"t":"2026-10-15T16:00:00Z","v":1033,"vw":102.356579},{"c":102.3695,"h":102.415,"l":102.3695,"n":6,"o":102.415,"t":"2026-10-15T16:05:00Z","v":529,"vw":102.388623},{"c":102.185,"h":102.29,"l":102.185,"n":6,"o":102.29,"t":"2026-10-15T16:10:00Z","v":683,"vw":102.235944},{"c":102.26,"h":102.26,"l":102.19,"n":13,"o":102.19,"t":"2026-10-15T16:15:00Z","v":973,"vw":102.235148},{"c":102.22,"h":102.275,"l":102.22,"n":7,"o":102.275,"t":"2026-10-15T16:20:00Z","v":3145,"vw":102.257097},{"c":102.315,"h":102.315,"l":102.215,"n":20,"o":102.215,"t":"2026-10-15T16:25:00Z","v":1652,"vw":102.274525},{"c":102.32,"h":102.33,"l":102.32,"n":4,"o":102.33,"t":"2026-10-15T16:30:00Z","v":320,"vw":102.325},{"c":102.33,"h":102.35,"l":102.26,"n":23,"o":102.305,"t":"2026-10-15T16:35:00Z","v":3116,"vw":102.301871},{"c":102.17,"h":102.17,"l":102.165,"n":15,"o":102.165,"t":"2026-10-15T16:45:00Z","v":264,"vw":102.1675},{"c":102.045,"h":102.13,"l":102.045,"n":17,"o":102.13,"t":"2026-10-15T16:50:00Z","v":1256,"vw":102.058698},{"c":102.11,"h":102.11,"l":102,"n":17,"o":102.01,"t":"2026-10-15T16:55:00Z","v":1396,"vw":102.053797},{"c":102.09,"h":102.11,"l":102.09,"n":9,"o":102.11,"t":"2026-10-15T17:00:00Z","v":989,"vw":102.098889},{"c":102.1,"h":102.1,"l":102.09,"n":16,"o":102.09,"t":"2026-10-15T17:05:00Z","v":1208,"vw":102.094545},{"c":101.98,"h":102.02,"l":101.98,"n":22,"o":102,"t":"2026-10-15T17:10:00Z","v":3650,"vw":102.002832},{"c":101.97,"h":101.99,"l":101.955,"n":22,"o":101.97,"t":"2026-10-15T17:15:00Z","v":1592,"vw":101.970353},{"c":101.94,"h":101.985,"l":101.93,"n":24,"o":101.985,"t":"2026-10-15T17:20:00Z","v":2652,"vw":101.960872},{"c":101.87,"h":101.9,"l":101.86,"n":24,"o":101.9,"t":"2026-10-15T17:25:00Z","v":955,"vw":101.883851},{"c":101.73,"h":101.74,"l":101.71,"n":35,"o":101.74,"t":"2026-10-15T17:35:00Z","v":1092,"vw":101.724884},{"c":101.815,"h":101.815,"l":101.815,"n":2,"o":101.815,"t":"2026-10-15T17:45:00Z","v":119,"vw":101.815},{"c":101.79,"h":101.8,"l":101.79,"n":25,"o":101.8,"t":"2026-10-15T17:50:00Z","v":387,"vw":101.793333},{"c":101.845,"h":101.9,"l":101.83,"n":40,"o":101.87,"t":"2026-10-15T18:00:00Z","v":4406,"vw":101.86468},{"c":101.78,"h":101.78,"l":101.77,"n":12,"o":101.77,"t":"2026-10-15T18:05:00Z","v":468,"vw":101.776742},{"c":101.65,"h":101.65,"l":101.6201,"n":6,"o":101.63,"t":"2026-10-15T18:10:00Z","v":1750,"vw":101.622841},{"c":101.75,"h":101.75,"l":101.75,"n":1,"o":101.75,"t":"2026-10-15T18:15:00Z","v":392,"vw":101.75},{"c":101.52,"h":101.7,"l":101.52,"n":16,"o":101.7,"t":"2026-10-15T18:20:00Z","v":1230,"vw":101.551822},{"c":101.56,"h":101.57,"l":101.5278,"n":35,"o":101.5278,"t":"2026-10-15T18:25:00Z","v":4639,"vw":101.544537},{"c":101.7,"h":101.7,"l":101.64,"n":17,"o":101.64,"t":"2026-10-15T18:30:00Z","v":745,"vw":101.688},{"c":101.65,"h":101.69,"l":101.65,"n":12,"o":101.69,"t":"2026-10-15T18:35:00Z","v":2248,"vw":101.661442},{"c":101.56,"h":101.58,"l":101.56,"n":21,"o":101.5784,"t":"2026-10-15T18:40:00Z","v":1782,"vw":101.571586},{"c":101.58,"h":101.5801,"l":101.5601,"n":6,"o":101.5601,"t":"2026-10-15T18:50:00Z","v":641,"vw":101.573616},{"c":101.45,"h":101.45,"l":101.45,"n":7,"o":101.45,"t":"2026-10-15T18:55:00Z","v":225,"vw":101.45},{"c":101.55,"h":101.56,"l":101.43,"n":30,"o":101.44,"t":"2026-10-15T19:00:00Z","v":1862,"vw":101.490014},{"c":101.64,"h":101.64,"l":101.64,"n":6,"o":101.64,"t":"2026-10-15T19:05:00Z","v":1030,"vw":101.64},{"c":101.62,"h":101.63,"l":101.62,"n":16,"o":101.62,"t":"2026-10-15T19:10:00Z","v":1054,"vw":101.622353},{"c":101.66,"h":101.68,"l":101.66,"n":9,"o":101.66,"t":"2026-10-15T19:15:00Z","v":472,"vw":101.667097},{"c":101.74,"h":101.74,"l":101.72,"n":13,"o":101.72,"t":"2026-10-15T19:20:00Z","v":357,"vw":101.731071},{"c":101.67,"h":101.69,"l":101.67,"n":22,"o":101.67,"t":"2026-10-15T19:25:00Z","v":751,"vw":101.675714},{"c":101.61,"h":101.61,"l":101.58,"n":34,"o":101.6,"t":"2026-10-15T19:30:00Z","v":985,"vw":101.594775},{"c":101.52,"h":101.52,"l":101.52,"n":13,"o":101.52,"t":"2026-10-15T19:35:00Z","v":418,"vw":101.52},{"c":101.57,"h":101.57,"l":101.53,"n":51,"o":101.53,"t":"2026-10-15T19:40:00Z","v":1422,"vw":101.54988},{"c":101.49,"h":101.51,"l":101.47,"n":15,"o":101.51,"t":"2026-10-15T19:45:00Z","v":817,"vw":101.490385},{"c":101.29,"h":101.45,"l":101.29,"n":32,"o":101.45,"t":"2026-10-15T19:50:00Z","v":1514,"vw":101.410439},{"c":101.12,"h":101.32,"l":101.12,"n":85,"o":101.28,"t":"2026-10-15T19:55:00Z","v":14932,"vw":101.272448},{"c":101.12,"h":101.12,"l":101.12,"n":7,"o":101.12,"t":"2026-10-15T20:00:00Z","v":298,"vw":101.12},{"c":101.4,"h":101.4,"l":101.4,"n":5,"o":101.4,"t":"2026-10-15T20:10:00Z","v":114,"vw":101.4},{"c":101.99,"h":101.99,"l":101.99,"n":1,"o":101.99,"t":"2026-10-15T21:35:00Z","v":100,"vw":101.99},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-16T10:15:00Z","v":500,"vw":103},{"c":101.6,"h":101.61,"l":101.26,"n":26,"o":101.61,"t":"2026-10-16T13:30:00Z","v":3071,"vw":101.564023},{"c":101.85,"h":101.85,"l":101.26,"n":49,"o":101.55,"t":"2026-10-16T13:35:00Z","v":2947,"vw":101.604123},{"c":101.88,"h":101.88,"l":101.88,"n":3,"o":101.88,"t":"2026-10-16T13:40:00Z","v":107,"vw":101.88},{"c":101.415,"h":101.64,"l":101.415,"n":15,"o":101.6,"t":"2026-10-16T13:45:00Z","v":811,"vw":101.571333},{"c":101.34,"h":101.39,"l":101.34,"n":9,"o":101.39,"t":"2026-10-16T13:50:00Z","v":378,"vw":101.356667},{"c":101.32,"h":101.42,"l":101.32,"n":10,"o":101.41,"t":"2026-10-16T13:55:00Z","v":486,"vw":101.394359},{"c":101.63,"h":101.63,"l":101.48,"n":25,"o":101.48,"t":"2026-10-16T14:00:00Z","v":1082,"vw":101.542414},{"c":101.59,"h":101.72,"l":101.57,"n":39,"o":101.59,"t":"2026-10-16T14:05:00Z","v":2745,"vw":101.632261},{"c":101.55,"h":101.59,"l":101.43,"n":31,"o":101.59,"t":"2026-10-16T14:10:00Z","v":1784,"vw":101.499516},{"c":101.47,"h":101.47,"l":101.375,"n":46,"o":101.42,"t":"2026-10-16T14:15:00Z","v":3479,"vw":101.410935},{"c":101.57,"h":101.6,"l":101.43,"n":9,"o":101.43,"t":"2026-10-16T14:20:00Z","v":513,"vw":101.5075},{"c":101.42,"h":101.545,"l":101.4,"n":41,"o":101.53,"t":"2026-10-16T14:25:00Z","v":2733,"vw":101.459654},{"c":101.41,"h":101.44,"l":101.36,"n":61,"o":101.405,"t":"2026-10-16T14:30:00Z","v":5762,"vw":101.393032},{"c":101.41,"h":101.41,"l":101.34,"n":52,"o":101.39,"t":"2026-10-16T14:35:00Z","v":3778,"vw":101.383962},{"c":101.37,"h":101.51,"l":101.37,"n":46,"o":101.41,"t":"2026-10-16T14:40:00Z","v":2490,"vw":101.439174},{"c":101.43,"h":101.43,"l":101.33,"n":20,"o":101.33,"t":"2026-10-16T14:45:00Z","v":872,"vw":101.370385},{"c":101.535,"h":101.55,"l":101.37,"n":50,"o":101.4,"t":"2026-10-16T14:50:00Z","v":4364,"vw":101.464428},{"c":101.57,"h":101.58,"l":101.47,"n":26,"o":101.56,"t":"2026-10-16T14:55:00Z","v":1159,"vw":101.534849},{"c":101.65,"h":101.67,"l":101.55,"n":33,"o":101.58,"t":"2026-10-16T15:00:00Z","v":1542,"vw":101.640369},{"c":101.61,"h":101.62,"l":101.56,"n":29,"o":101.62,"t":"2026-10-16T15:05:00Z","v":1422,"vw":101.591012},{"c":101.74,"h":101.74,"l":101.66,"n":12,"o":101.66,"t":"2026-10-16T15:10:00Z","v":580,"vw":101.72},{"c":101.57,"h":101.69,"l":101.555,"n":38,"o":101.69,"t":"2026-10-16T15:15:00Z","v":2461,"vw":101.592619},{"c":101.45,"h":101.5242,"l":101.45,"n":24,"o":101.5242,"t":"2026-10-16T15:20:00Z","v":1572,"vw":101.485996},{"c":101.27,"h":101.4,"l":101.26,"n":41,"o":101.4,"t":"2026-10-16T15:25:00Z","v":4521,"vw":101.335899},{"c":101.36,"h":101.38,"l":101.28,"n":40,"o":101.28,"t":"2026-10-16T15:30:00Z","v":3327,"vw":101.337788},{"c":101.39,"h":101.39,"l":101.37,"n":13,"o":101.38,"t":"2026-10-16T15:35:00Z","v":1545,"vw":101.380337},{"c":101.35,"h":101.35,"l":101.31,"n":15,"o":101.34,"t":"2026-10-16T15:40:00Z","v":827,"vw":101.334834},{"c":101.49,"h":101.5,"l":101.36,"n":18,"o":101.36,"t":"2026-10-16T15:45:00Z","v":945,"vw":101.45},{"c":101.48,"h":101.51,"l":101.46,"n":22,"o":101.46,"t":"2026-10-16T15:50:00Z","v":1198,"vw":101.484},{"c":101.26,"h":101.41,"l":101.26,"n":11,"o":101.405,"t":"2026-10-16T15:55:00Z","v":914,"vw":101.338397},{"c":101.16,"h":101.22,"l":101.16,"n":50,"o":101.2,"t":"2026-10-16T16:00:00Z","v":5135,"vw":101.1818},{"c":101.17,"h":101.1999,"l":101.11,"n":66,"o":101.14,"t":"2026-10-16T16:05:00Z","v":5340,"vw":101.14017},{"c":101.05,"h":101.05,"l":101.045,"n":18,"o":101.045,"t":"2026-10-16T16:10:00Z","v":618,"vw":101.045962},{"c":101.05,"h":101.075,"l":101,"n":25,"o":101.05,"t":"2026-10-16T16:15:00Z","v":1125,"vw":101.050743},{"c":101.11,"h":101.11,"l":101.11,"n":5,"o":101.11,"t":"2026-10-16T16:20:00Z","v":144,"vw":101.11},{"c":101.075,"h":101.136,"l":101.04,"n":32,"o":101.12,"t":"2026-10-16T16:25:00Z","v":2887,"vw":101.077427},{"c":101.13,"h":101.16,"l":101.05,"n":33,"o":101.05,"t":"2026-10-16T16:30:00Z","v":2002,"vw":101.103965},{"c":101.1299,"h":101.15,"l":101.11,"n":28,"o":101.13,"t":"2026-10-16T16:35:00Z","v":2648,"vw":101.127624},{"c":101.06,"h":101.12,"l":101.04,"n":16,"o":101.12,"t":"2026-10-16T16:40:00Z","v":1084,"vw":101.079459},{"c":101.03,"h":101.03,"l":101.03,"n":5,"o":101.03,"t":"2026-10-16T16:45:00Z","v":209,"vw":101.03},{"c":101.11,"h":101.11,"l":101.01,"n":22,"o":101.02,"t":"2026-10-16T16:50:00Z","v":1356,"vw":101.071761},{"c":101.115,"h":101.115,"l":101.115,"n":4,"o":101.115,"t":"2026-10-16T16:55:00Z","v":1192,"vw":101.115},{"c":101.14,"h":101.14,"l":101.14,"n":9,"o":101.14,"t":"2026-10-16T17:00:00Z","v":286,"vw":101.14},{"c":101.02,"h":101.07,"l":100.99,"n":12,"o":101.07,"t":"2026-10-16T17:05:00Z","v":809,"vw":101.024872},{"c":100.98,"h":100.98,"l":100.98,"n":4,"o":100.98,"t":"2026-10-16T17:10:00Z","v":219,"vw":100.98},{"c":100.875,"h":100.925,"l":100.875,"n":15,"o":100.915,"t":"2026-10-16T17:15:00Z","v":960,"vw":100.912437},{"c":100.93,"h":100.93,"l":100.85,"n":18,"o":100.9,"t":"2026-10-16T17:20:00Z","v":756,"vw":100.888732},{"c":100.92,"h":100.92,"l":100.92,"n":3,"o":100.92,"t":"2026-10-16T17:25:00Z","v":201,"vw":100.92},{"c":101.06,"h":101.06,"l":101,"n":23,"o":101,"t":"2026-10-16T17:30:00Z","v":1825,"vw":101.020913},{"c":100.98,"h":101.03,"l":100.98,"n":20,"o":101.03,"t":"2026-10-16T17:35:00Z","v":1197,"vw":101.018754},{"c":101.13,"h":101.13,"l":101.13,"n":7,"o":101.13,"t":"2026-10-16T17:40:00Z","v":332,"vw":101.13},{"c":101.05,"h":101.05,"l":101.05,"n":5,"o":101.05,"t":"2026-10-16T17:50:00Z","v":232,"vw":101.05},{"c":100.96,"h":101.01,"l":100.96,"n":8,"o":101.01,"t":"2026-10-16T17:55:00Z","v":1765,"vw":100.974412},{"c":100.85,"h":100.92,"l":100.85,"n":17,"o":100.91,"t":"2026-10-16T18:00:00Z","v":1308,"vw":100.893333},{"c":100.95,"h":100.95,"l":100.87,"n":59,"o":100.87,"t":"2026-10-16T18:05:00Z","v":6709,"vw":100.915592},{"c":100.9,"h":100.95,"l":100.845,"n":57,"o":100.95,"t":"2026-10-16T18:10:00Z","v":5753,"vw":100.898649},{"c":100.91,"h":100.91,"l":100.79,"n":83,"o":100.8,"t":"2026-10-16T18:20:00Z","v":8240,"vw":100.861462},{"c":100.865,"h":100.905,"l":100.85,"n":62,"o":100.9,"t":"2026-10-16T18:25:00Z","v":7706,"vw":100.879352},{"c":100.91,"h":100.92,"l":100.82,"n":98,"o":100.83,"t":"2026-10-16T18:30:00Z","v":9166,"vw":100.862397},{"c":100.95,"h":100.96,"l":100.88,"n":82,"o":100.92,"t":"2026-10-16T18:35:00Z","v":8175,"vw":100.919003},{"c":100.9,"h":100.96,"l":100.855,"n":105,"o":100.96,"t":"2026-10-16T18:40:00Z","v":9370,"vw":100.907298},{"c":100.865,"h":100.97,"l":100.85,"n":80,"o":100.91,"t":"2026-10-16T18:45:00Z","v":8370,"vw":100.908867},{"c":100.92,"h":100.93,"l":100.845,"n":78,"o":100.86,"t":"2026-10-16T18:50:00Z","v":11418,"vw":100.886757},{"c":100.92,"h":100.92,"l":100.865,"n":73,"o":100.89,"t":"2026-10-16T18:55:00Z","v":8277,"vw":100.889444},{"c":100.92,"h":100.95,"l":100.92,"n":33,"o":100.93,"t":"2026-10-16T19:00:00Z","v":248419,"vw":100.932222},{"c":100.93,"h":100.96,"l":100.9,"n":26,"o":100.9,"t":"2026-10-16T19:05:00Z","v":1690,"vw":100.944446},{"c":100.95,"h":101,"l":100.93,"n":15,"o":100.93,"t":"2026-10-16T19:10:00Z","v":1090,"vw":100.968833},{"c":100.94,"h":101.03,"l":100.94,"n":21,"o":101.02,"t":"2026-10-16T19:15:00Z","v":1339,"vw":100.989146},{"c":101.02,"h":101.02,"l":100.9666,"n":35,"o":101.02,"t":"2026-10-16T19:25:00Z","v":3006,"vw":101.005237},{"c":101.01,"h":101.05,"l":100.95,"n":42,"o":101,"t":"2026-10-16T19:30:00Z","v":3235,"vw":101.007243},{"c":101,"h":101.03,"l":101,"n":70,"o":101.03,"t":"2026-10-16T19:35:00Z","v":5129,"vw":101.002976},{"c":100.99,"h":101.03,"l":100.98,"n":48,"o":101.01,"t":"2026-10-16T19:40:00Z","v":1801,"vw":101.00213},{"c":100.91,"h":101.05,"l":100.91,"n":44,"o":101.04,"t":"2026-10-16T19:45:00Z","v":1529,"vw":100.992449},{"c":101.05,"h":101.05,"l":100.9,"n":21,"o":100.93,"t":"2026-10-16T19:50:00Z","v":992,"vw":100.937886},{"c":101.08,"h":101.135,"l":101.04,"n":100,"o":101.07,"t":"2026-10-16T19:55:00Z","v":7735,"vw":101.077408},{"c":101.06,"h":101.06,"l":101.06,"n":5,"o":101.06,"t":"2026-10-16T20:00:00Z","v":951,"vw":101.06},{"c":101.1688,"h":101.1688,"l":100.61,"n":35,"o":100.61,"t":"2026-10-19T13:30:00Z","v":1295,"vw":100.870176},{"c":101.315,"h":101.325,"l":101.31,"n":7,"o":101.31,"t":"2026-10-19T13:35:00Z","v":318,"vw":101.316667},{"c":100.79,"h":101.21,"l":100.735,"n":38,"o":101.15,"t":"2026-10-19T13:40:00Z","v":1922,"vw":100.98},{"c":100.825,"h":100.915,"l":100.715,"n":28,"o":100.78,"t":"2026-10-19T13:45:00Z","v":1925,"vw":100.823982},{"c":100.92,"h":101,"l":100.71,"n":20,"o":100.765,"t":"2026-10-19T13:50:00Z","v":1048,"vw":100.846},{"c":100.97,"h":100.97,"l":100.97,"n":6,"o":100.97,"t":"2026-10-19T13:55:00Z","v":261,"vw":100.97},{"c":101.02,"h":101.02,"l":100.93,"n":7,"o":100.9791,"t":"2026-10-19T14:05:00Z","v":1347,"vw":100.969155},{"c":101.05,"h":101.17,"l":101.05,"n":8,"o":101.09,"t":"2026-10-19T14:10:00Z","v":511,"vw":101.114},{"c":100.95,"h":101.02,"l":100.95,"n":5,"o":101.02,"t":"2026-10-19T14:15:00Z","v":205,"vw":100.985},{"c":100.95,"h":100.96,"l":100.93,"n":17,"o":100.95,"t":"2026-10-19T14:20:00Z","v":968,"vw":100.948333},{"c":100.96,"h":100.97,"l":100.92,"n":16,"o":100.93,"t":"2026-10-19T14:25:00Z","v":1056,"vw":100.948572},{"c":100.83,"h":101,"l":100.83,"n":36,"o":101,"t":"2026-10-19T14:30:00Z","v":3380,"vw":100.942715},{"c":100.83,"h":100.88,"l":100.77,"n":33,"o":100.77,"t":"2026-10-19T14:35:00Z","v":3671,"vw":100.811148},{"c":100.59,"h":100.785,"l":100.59,"n":9,"o":100.785,"t":"2026-10-19T14:40:00Z","v":872,"vw":100.63964},{"c":100.37,"h":100.4825,"l":100.36,"n":59,"o":100.48,"t":"2026-10-19T14:45:00Z","v":6268,"vw":100.410872},{"c":100.47,"h":100.4708,"l":100.395,"n":38,"o":100.4699,"t":"2026-10-19T14:50:00Z","v":4037,"vw":100.437713},{"c":100.465,"h":100.4715,"l":100.41,"n":12,"o":100.44,"t":"2026-10-19T14:55:00Z","v":1196,"vw":100.458354},{"c":100.54,"h":100.54,"l":100.53,"n":7,"o":100.53,"t":"2026-10-19T15:00:00Z","v":704,"vw":100.533},{"c":100.49,"h":100.5,"l":100.48,"n":12,"o":100.5,"t":"2026-10-19T15:05:00Z","v":470,"vw":100.490132},{"c":100.59,"h":100.62,"l":100.475,"n":16,"o":100.475,"t":"2026-10-19T15:15:00Z","v":1100,"vw":100.573488},{"c":100.53,"h":100.595,"l":100.53,"n":44,"o":100.59,"t":"2026-10-19T15:20:00Z","v":3511,"vw":100.561326},{"c":100.54,"h":100.555,"l":100.54,"n":17,"o":100.55,"t":"2026-10-19T15:25:00Z","v":1021,"vw":100.55},{"c":100.525,"h":100.525,"l":100.525,"n":4,"o":100.525,"t":"2026-10-19T15:30:00Z","v":112,"vw":100.525},{"c":100.545,"h":100.59,"l":100.51,"n":41,"o":100.54,"t":"2026-10-19T15:35:00Z","v":4000,"vw":100.561635},{"c":100.54,"h":100.54,"l":100.47,"n":14,"o":100.52,"t":"2026-10-19T15:40:00Z","v":566,"vw":100.508},{"c":100.53,"h":100.58,"l":100.53,"n":6,"o":100.58,"t":"2026-10-19T15:45:00Z","v":503,"vw":100.552222},{"c":100.58,"h":100.58,"l":100.535,"n":9,"o":100.5651,"t":"2026-10-19T15:50:00Z","v":579,"vw":100.558586},{"c":100.58,"h":100.61,"l":100.55,"n":19,"o":100.565,"t":"2026-10-19T15:55:00Z","v":1703,"vw":100.579262},{"c":100.53,"h":100.58,"l":100.53,"n":14,"o":100.575,"t":"2026-10-19T16:00:00Z","v":781,"vw":100.554167},{"c":100.58,"h":100.58,"l":100.53,"n":9,"o":100.53,"t":"2026-10-19T16:10:00Z","v":362,"vw":100.55},{"c":100.64,"h":100.6807,"l":100.64,"n":8,"o":100.6807,"t":"2026-10-19T16:15:00Z","v":366,"vw":100.655107},{"c":100.65,"h":100.65,"l":100.6018,"n":12,"o":100.62,"t":"2026-10-19T16:20:00Z","v":2095,"vw":100.63722},{"c":100.635,"h":100.675,"l":100.635,"n":12,"o":100.675,"t":"2026-10-19T16:25:00Z","v":647,"vw":100.65},{"c":100.65,"h":100.6628,"l":100.65,"n":10,"o":100.65,"t":"2026-10-19T16:30:00Z","v":777,"vw":100.658712},{"c":100.725,"h":100.725,"l":100.725,"n":2,"o":100.725,"t":"2026-10-19T16:35:00Z","v":198,"vw":100.725},{"c":100.765,"h":100.78,"l":100.765,"n":4,"o":100.78,"t":"2026-10-19T16:40:00Z","v":401,"vw":100.77625},{"c":100.7,"h":100.74,"l":100.7,"n":7,"o":100.74,"t":"2026-10-19T16:45:00Z","v":365,"vw":100.723333},{"c":100.69,"h":100.69,"l":100.69,"n":7,"o":100.69,"t":"2026-10-19T16:50:00Z","v":277,"vw":100.69},{"c":100.79,"h":100.79,"l":100.79,"n":1,"o":100.79,"t":"2026-10-19T16:55:00Z","v":100,"vw":100.79},{"c":100.84,"h":100.84,"l":100.84,"n":6,"o":100.84,"t":"2026-10-19T17:05:00Z","v":332,"vw":100.84},{"c":100.88,"h":100.88,"l":100.85,"n":10,"o":100.88,"t":"2026-10-19T17:10:00Z","v":591,"vw":100.8725},{"c":100.82,"h":100.84,"l":100.82,"n":14,"o":100.83,"t":"2026-10-19T17:15:00Z","v":1049,"vw":100.826285},{"c":100.85,"h":100.85,"l":100.85,"n":4,"o":100.85,"t":"2026-10-19T17:20:00Z","v":302,"vw":100.85},{"c":100.895,"h":100.9099,"l":100.84,"n":46,"o":100.9099,"t":"2026-10-19T17:25:00Z","v":5900,"vw":100.865951},{"c":100.8407,"h":100.9025,"l":100.8407,"n":27,"o":100.895,"t":"2026-10-19T17:30:00Z","v":1814,"vw":100.869759},{"c":100.835,"h":100.86,"l":100.775,"n":20,"o":100.84,"t":"2026-10-19T17:35:00Z","v":5930,"vw":100.85034},{"c":100.85,"h":100.9,"l":100.8375,"n":13,"o":100.84,"t":"2026-10-19T17:40:00Z","v":1720,"vw":100.857822},{"c":100.89,"h":100.9,"l":100.89,"n":12,"o":100.9,"t":"2026-10-19T17:45:00Z","v":714,"vw":100.897807},{"c":100.92,"h":100.92,"l":100.885,"n":13,"o":100.9,"t":"2026-10-19T17:50:00Z","v":1797,"vw":100.894903},{"c":100.92,"h":100.9525,"l":100.92,"n":13,"o":100.9525,"t":"2026-10-19T17:55:00Z","v":753,"vw":100.938742},{"c":100.94,"h":100.945,"l":100.88,"n":28,"o":100.945,"t":"2026-10-19T18:00:00Z","v":2112,"vw":100.905219},{"c":100.94,"h":100.94,"l":100.93,"n":7,"o":100.9325,"t":"2026-10-19T18:05:00Z","v":476,"vw":100.934167},{"c":100.945,"h":100.96,"l":100.93,"n":15,"o":100.93,"t":"2026-10-19T18:10:00Z","v":1021,"vw":100.953125},{"c":100.955,"h":100.955,"l":100.945,"n":4,"o":100.945,"t":"2026-10-19T18:15:00Z","v":394,"vw":100.947681},{"c":100.97,"h":100.97,"l":100.97,"n":4,"o":100.97,"t":"2026-10-19T18:25:00Z","v":310,"vw":100.97},{"c":100.96,"h":100.96,"l":100.96,"n":3,"o":100.96,"t":"2026-10-19T18:30:00Z","v":151,"vw":100.96},{"c":100.92,"h":100.92,"l":100.92,"n":5,"o":100.92,"t":"2026-10-19T18:35:00Z","v":160,"vw":100.92},{"c":100.9439,"h":100.9439,"l":100.9439,"n":1,"o":100.9439,"t":"2026-10-19T18:40:00Z","v":513,"vw":100.9439},{"c":101.03,"h":101.07,"l":100.955,"n":12,"o":100.955,"t":"2026-10-19T18:45:00Z","v":1151,"vw":101.039362},{"c":100.98,"h":100.99,"l":100.98,"n":7,"o":100.99,"t":"2026-10-19T18:50:00Z","v":266,"vw":100.985},{"c":100.9844,"h":100.9844,"l":100.95,"n":20,"o":100.97,"t":"2026-10-19T18:55:00Z","v":2393,"vw":100.95425},{"c":100.925,"h":100.96,"l":100.925,"n":6,"o":100.96,"t":"2026-10-19T19:00:00Z","v":338,"vw":100.942369},{"c":100.92,"h":100.9304,"l":100.88,"n":20,"o":100.92,"t":"2026-10-19T19:05:00Z","v":2505,"vw":100.919339},{"c":100.91,"h":100.935,"l":100.9,"n":11,"o":100.9,"t":"2026-10-19T19:10:00Z","v":1083,"vw":100.920381},{"c":100.9199,"h":100.9199,"l":100.9199,"n":3,"o":100.9199,"t":"2026-10-19T19:15:00Z","v":158,"vw":100.9199},{"c":100.87,"h":100.89,"l":100.86,"n":15,"o":100.86,"t":"2026-10-19T19:20:00Z","v":900,"vw":100.878667},{"c":100.87,"h":100.87,"l":100.8,"n":39,"o":100.8,"t":"2026-10-19T19:25:00Z","v":2752,"vw":100.841445},{"c":100.91,"h":100.96,"l":100.875,"n":19,"o":100.875,"t":"2026-10-19T19:30:00Z","v":982,"vw":100.905437},{"c":100.86,"h":100.88,"l":100.83,"n":31,"o":100.88,"t":"2026-10-19T19:35:00Z","v":3569,"vw":100.851839},{"c":100.82,"h":100.85,"l":100.82,"n":21,"o":100.85,"t":"2026-10-19T19:40:00Z","v":2141,"vw":100.84338},{"c":100.84,"h":100.87,"l":100.84,"n":10,"o":100.87,"t":"2026-10-19T19:45:00Z","v":1281,"vw":100.861332},{"c":100.81,"h":100.8501,"l":100.81,"n":26,"o":100.8501,"t":"2026-10-19T19:50:00Z","v":1323,"vw":100.819548},{"c":100.55,"h":100.77,"l":100.55,"n":38,"o":100.77,"t":"2026-10-19T19:55:00Z","v":2740,"vw":100.654934},{"c":100.58,"h":100.58,"l":100.58,"n":7,"o":100.58,"t":"2026-10-19T20:00:00Z","v":377,"vw":100.58},{"c":100.5762,"h":100.5762,"l":100.5762,"n":1,"o":100.5762,"t":"2026-10-19T20:05:00Z","v":82150,"vw":100.5762},{"c":102.41,"h":102.41,"l":101.7604,"n":47,"o":101.8,"t":"2026-10-20T13:30:00Z","v":6294,"vw":101.883359},{"c":102.25,"h":102.6,"l":102.25,"n":22,"o":102.6,"t":"2026-10-20T13:35:00Z","v":1529,"vw":102.391562},{"c":103.15,"h":103.19,"l":102.69,"n":87,"o":102.69,"t":"2026-10-20T13:40:00Z","v":5754,"vw":102.913478},{"c":103.05,"h":103.2,"l":103,"n":29,"o":103.13,"t":"2026-10-20T13:45:00Z","v":1950,"vw":103.126453},{"c":103.065,"h":103.16,"l":103.04,"n":11,"o":103.15,"t":"2026-10-20T13:50:00Z","v":802,"vw":103.107857},{"c":102.98,"h":103.01,"l":102.98,"n":11,"o":103.01,"t":"2026-10-20T13:55:00Z","v":491,"vw":102.99},{"c":102.97,"h":102.97,"l":102.85,"n":10,"o":102.85,"t":"2026-10-20T14:00:00Z","v":230,"vw":102.91},{"c":102.8,"h":102.815,"l":102.69,"n":83,"o":102.73,"t":"2026-10-20T14:05:00Z","v":8774,"vw":102.747095},{"c":103.09,"h":103.09,"l":102.94,"n":33,"o":102.94,"t":"2026-10-20T14:10:00Z","v":3790,"vw":103.04536},{"c":103.4,"h":103.4,"l":103.18,"n":70,"o":103.18,"t":"2026-10-20T14:15:00Z","v":5135,"vw":103.254221},{"c":103.67,"h":103.67,"l":103.58,"n":13,"o":103.58,"t":"2026-10-20T14:20:00Z","v":690,"vw":103.61},{"c":103.45,"h":103.74,"l":103.45,"n":37,"o":103.715,"t":"2026-10-20T14:25:00Z","v":2182,"vw":103.51667},{"c":103.51,"h":103.51,"l":103.33,"n":40,"o":103.42,"t":"2026-10-20T14:30:00Z","v":2117,"vw":103.446471},{"c":103.5,"h":103.62,"l":103.475,"n":30,"o":103.5,"t":"2026-10-20T14:35:00Z","v":1244,"vw":103.515},{"c":103.65,"h":103.65,"l":103.585,"n":6,"o":103.585,"t":"2026-10-20T14:40:00Z","v":281,"vw":103.613509},{"c":103.74,"h":103.74,"l":103.645,"n":13,"o":103.645,"t":"2026-10-20T14:45:00Z","v":709,"vw":103.680277},{"c":103.79,"h":103.79,"l":103.71,"n":21,"o":103.76,"t":"2026-10-20T14:50:00Z","v":932,"vw":103.762727},{"c":103.8,"h":103.8,"l":103.8,"n":5,"o":103.8,"t":"2026-10-20T14:55:00Z","v":435,"vw":103.8},{"c":103.631,"h":103.71,"l":103.631,"n":19,"o":103.71,"t":"2026-10-20T15:00:00Z","v":2882,"vw":103.672127},{"c":103.8,"h":103.83,"l":103.75,"n":12,"o":103.75,"t":"2026-10-20T15:05:00Z","v":937,"vw":103.813333},{"c":103.4,"h":103.79,"l":103.4,"n":39,"o":103.79,"t":"2026-10-20T15:10:00Z","v":2886,"vw":103.642559},{"c":103.49,"h":103.58,"l":103.49,"n":8,"o":103.58,"t":"2026-10-20T15:15:00Z","v":373,"vw":103.53},{"c":103.64,"h":103.68,"l":103.64,"n":10,"o":103.67,"t":"2026-10-20T15:20:00Z","v":497,"vw":103.66},{"c":103.6,"h":103.63,"l":103.58,"n":14,"o":103.63,"t":"2026-10-20T15:25:00Z","v":696,"vw":103.6025},{"c":103.565,"h":103.6,"l":103.565,"n":13,"o":103.6,"t":"2026-10-20T15:30:00Z","v":1231,"vw":103.596435},{"c":103.7,"h":103.7,"l":103.64,"n":26,"o":103.64,"t":"2026-10-20T15:35:00Z","v":1018,"vw":103.661766},{"c":103.71,"h":103.78,"l":103.71,"n":16,"o":103.75,"t":"2026-10-20T15:40:00Z","v":1437,"vw":103.745335},{"c":103.64,"h":103.67,"l":103.64,"n":8,"o":103.67,"t":"2026-10-20T15:45:00Z","v":561,"vw":103.658},{"c":103.58,"h":103.615,"l":103.58,"n":7,"o":103.6,"t":"2026-10-20T15:50:00Z","v":1179,"vw":103.609412},{"c":103.595,"h":103.595,"l":103.595,"n":1,"o":103.595,"t":"2026-10-20T15:55:00Z","v":200,"vw":103.595},{"c":103.42,"h":103.42,"l":103.42,"n":2,"o":103.42,"t":"2026-10-20T16:00:00Z","v":162,"vw":103.42},{"c":103.46,"h":103.46,"l":103.39,"n":20,"o":103.4101,"t":"2026-10-20T16:05:00Z","v":1957,"vw":103.4213},{"c":103.31,"h":103.45,"l":103.31,"n":26,"o":103.45,"t":"2026-10-20T16:10:00Z","v":1097,"vw":103.377654},{"c":103.29,"h":103.29,"l":103.28,"n":3,"o":103.28,"t":"2026-10-20T16:15:00Z","v":215,"vw":103.285},{"c":103.4766,"h":103.4766,"l":103.24,"n":53,"o":103.29,"t":"2026-10-20T16:20:00Z","v":4353,"vw":103.343566},{"c":103.38,"h":103.48,"l":103.38,"n":38,"o":103.45,"t":"2026-10-20T16:25:00Z","v":5447,"vw":103.419027},{"c":103.36,"h":103.4288,"l":103.36,"n":23,"o":103.41,"t":"2026-10-20T16:30:00Z","v":3416,"vw":103.391562},{"c":103.35,"h":103.39,"l":103.3,"n":22,"o":103.33,"t":"2026-10-20T16:35:00Z","v":1744,"vw":103.323366},{"c":103.36,"h":103.36,"l":103.36,"n":4,"o":103.36,"t":"2026-10-20T16:40:00Z","v":357,"vw":103.36},{"c":103.41,"h":103.41,"l":103.33,"n":7,"o":103.33,"t":"2026-10-20T16:45:00Z","v":645,"vw":103.367526},{"c":103.345,"h":103.37,"l":103.3201,"n":9,"o":103.3201,"t":"2026-10-20T16:50:00Z","v":1412,"vw":103.34375},{"c":103.3712,"h":103.3712,"l":103.3712,"n":1,"o":103.3712,"t":"2026-10-20T16:55:00Z","v":100,"vw":103.3712},{"c":103.26,"h":103.3101,"l":103.26,"n":10,"o":103.3101,"t":"2026-10-20T17:00:00Z","v":4158,"vw":103.285861},{"c":103.28,"h":103.295,"l":103.275,"n":11,"o":103.275,"t":"2026-10-20T17:05:00Z","v":1926,"vw":103.287116},{"c":103.2701,"h":103.33,"l":103.2701,"n":23,"o":103.3,"t":"2026-10-20T17:10:00Z","v":2662,"vw":103.306724},{"c":103.355,"h":103.355,"l":103.304,"n":21,"o":103.34,"t":"2026-10-20T17:15:00Z","v":1529,"vw":103.331554},{"c":103.46,"h":103.469,"l":103.39,"n":31,"o":103.39,"t":"2026-10-20T17:20:00Z","v":2878,"vw":103.446356},{"c":103.41,"h":103.41,"l":103.41,"n":5,"o":103.41,"t":"2026-10-20T17:25:00Z","v":407,"vw":103.41},{"c":103.4,"h":103.43,"l":103.4,"n":11,"o":103.43,"t":"2026-10-20T17:30:00Z","v":1929,"vw":103.425323},{"c":103.4,"h":103.43,"l":103.4,"n":9,"o":103.43,"t":"2026-10-20T17:35:00Z","v":718,"vw":103.405},{"c":103.44,"h":103.44,"l":103.415,"n":4,"o":103.415,"t":"2026-10-20T17:40:00Z","v":1135,"vw":103.417778},{"c":103.48,"h":103.48,"l":103.48,"n":4,"o":103.48,"t":"2026-10-20T17:55:00Z","v":127,"vw":103.48},{"c":103.5161,"h":103.5161,"l":103.49,"n":6,"o":103.49,"t":"2026-10-20T18:00:00Z","v":418,"vw":103.501782},{"c":103.5,"h":103.5,"l":103.48,"n":10,"o":103.48,"t":"2026-10-20T18:05:00Z","v":434,"vw":103.49},{"c":103.455,"h":103.505,"l":103.455,"n":7,"o":103.505,"t":"2026-10-20T18:10:00Z","v":652,"vw":103.496597},{"c":103.4533,"h":103.46,"l":103.445,"n":15,"o":103.46,"t":"2026-10-20T18:15:00Z","v":2963,"vw":103.458989},{"c":103.465,"h":103.465,"l":103.465,"n":2,"o":103.465,"t":"2026-10-20T18:20:00Z","v":544,"vw":103.465},{"c":103.38,"h":103.39,"l":103.3425,"n":11,"o":103.39,"t":"2026-10-20T18:25:00Z","v":905,"vw":103.361584},{"c":103.28,"h":103.3912,"l":103.28,"n":10,"o":103.3912,"t":"2026-10-20T18:30:00Z","v":864,"vw":103.308083},{"c":103.265,"h":103.28,"l":103.245,"n":8,"o":103.245,"t":"2026-10-20T18:35:00Z","v":1084,"vw":103.253394},{"c":103.18,"h":103.265,"l":103.18,"n":18,"o":103.265,"t":"2026-10-20T18:40:00Z","v":843,"vw":103.225},{"c":103.15,"h":103.2,"l":103.15,"n":6,"o":103.175,"t":"2026-10-20T18:45:00Z","v":303,"vw":103.175},{"c":103.23,"h":103.23,"l":103.15,"n":17,"o":103.15,"t":"2026-10-20T18:50:00Z","v":1115,"vw":103.1985},{"c":103.22,"h":103.22,"l":103.2,"n":5,"o":103.205,"t":"2026-10-20T18:55:00Z","v":456,"vw":103.21125},{"c":103.23,"h":103.23,"l":103.2,"n":6,"o":103.2,"t":"2026-10-20T19:00:00Z","v":751,"vw":103.218662},{"c":103.21,"h":103.255,"l":103.21,"n":10,"o":103.255,"t":"2026-10-20T19:05:00Z","v":423,"vw":103.239733},{"c":103.3,"h":103.38,"l":103.2,"n":50,"o":103.2,"t":"2026-10-20T19:10:00Z","v":4714,"vw":103.297989},{"c":103.2,"h":103.28,"l":103.2,"n":53,"o":103.28,"t":"2026-10-20T19:15:00Z","v":4763,"vw":103.25928},{"c":103.18,"h":103.26,"l":103.18,"n":20,"o":103.26,"t":"2026-10-20T19:20:00Z","v":1461,"vw":103.228934},{"c":103.28,"h":103.28,"l":103.22,"n":7,"o":103.22,"t":"2026-10-20T19:25:00Z","v":209,"vw":103.25},{"c":103.385,"h":103.385,"l":103.29,"n":43,"o":103.29,"t":"2026-10-20T19:30:00Z","v":3325,"vw":103.336094},{"c":103.44,"h":103.44,"l":103.4,"n":35,"o":103.4,"t":"2026-10-20T19:35:00Z","v":3057,"vw":103.412026},{"c":103.43,"h":103.45,"l":103.375,"n":66,"o":103.45,"t":"2026-10-20T19:40:00Z","v":2161,"vw":103.410526},{"c":103.46,"h":103.49,"l":103.4,"n":72,"o":103.4,"t":"2026-10-20T19:45:00Z","v":4226,"vw":103.464057},{"c":103.38,"h":103.45,"l":103.36,"n":60,"o":103.42,"t":"2026-10-20T19:50:00Z","v":4996,"vw":103.400908},{"c":103.37,"h":103.44,"l":103.36,"n":98,"o":103.44,"t":"2026-10-20T19:55:00Z","v":6101,"vw":103.386281},{"c":103.47,"h":103.47,"l":103.47,"n":5,"o":103.47,"t":"2026-10-20T20:00:00Z","v":2397,"vw":103.47},{"c":102.46,"h":102.51,"l":102.46,"n":4,"o":102.51,"t":"2026-10-21T13:25:00Z","v":244,"vw":102.481459},{"c":102.74,"h":102.795,"l":102.5,"n":33,"o":102.66,"t":"2026-10-21T13:30:00Z","v":5209,"vw":102.605299},{"c":102.68,"h":102.68,"l":102.68,"n":2,"o":102.68,"t":"2026-10-21T13:35:00Z","v":102,"vw":102.68},{"c":103,"h":103.25,"l":103,"n":25,"o":103.105,"t":"2026-10-21T13:40:00Z","v":1487,"vw":103.109773},{"c":103.125,"h":103.125,"l":103.125,"n":6,"o":103.125,"t":"2026-10-21T13:45:00Z","v":423,"vw":103.125},{"c":103.08,"h":103.14,"l":102.99,"n":16,"o":103.1201,"t":"2026-10-21T13:50:00Z","v":1150,"vw":103.090566},{"c":102.91,"h":102.96,"l":102.845,"n":75,"o":102.95,"t":"2026-10-21T13:55:00Z","v":7307,"vw":102.916254},{"c":102.46,"h":102.885,"l":102.46,"n":33,"o":102.85,"t":"2026-10-21T14:00:00Z","v":2486,"vw":102.712216},{"c":102.49,"h":102.56,"l":102.25,"n":115,"o":102.31,"t":"2026-10-21T14:05:00Z","v":12055,"vw":102.390237},{"c":102.59,"h":102.6157,"l":102.44,"n":25,"o":102.46,"t":"2026-10-21T14:10:00Z","v":1744,"vw":102.509928},{"c":102.665,"h":102.665,"l":102.5351,"n":13,"o":102.5351,"t":"2026-10-21T14:15:00Z","v":743,"vw":102.59752},{"c":102.73,"h":102.81,"l":102.71,"n":24,"o":102.8,"t":"2026-10-21T14:20:00Z","v":1975,"vw":102.761766},{"c":102.705,"h":102.76,"l":102.66,"n":26,"o":102.74,"t":"2026-10-21T14:25:00Z","v":1690,"vw":102.719369},{"c":102.74,"h":102.805,"l":102.7,"n":55,"o":102.77,"t":"2026-10-21T14:30:00Z","v":6584,"vw":102.742412},{"c":102.875,"h":102.875,"l":102.73,"n":12,"o":102.73,"t":"2026-10-21T14:35:00Z","v":776,"vw":102.754},{"c":102.88,"h":102.93,"l":102.88,"n":38,"o":102.91,"t":"2026-10-21T14:40:00Z","v":3962,"vw":102.904633},{"c":102.78,"h":102.86,"l":102.77,"n":22,"o":102.86,"t":"2026-10-21T14:45:00Z","v":2133,"vw":102.795789},{"c":102.79,"h":102.79,"l":102.67,"n":32,"o":102.75,"t":"2026-10-21T14:50:00Z","v":3594,"vw":102.736866},{"c":102.74,"h":102.77,"l":102.69,"n":21,"o":102.76,"t":"2026-10-21T14:55:00Z","v":1785,"vw":102.743125},{"c":102.64,"h":102.68,"l":102.64,"n":19,"o":102.68,"t":"2026-10-21T15:00:00Z","v":807,"vw":102.663077},{"c":102.615,"h":102.615,"l":102.58,"n":14,"o":102.6,"t":"2026-10-21T15:05:00Z","v":1248,"vw":102.59595},{"c":102.65,"h":102.71,"l":102.61,"n":26,"o":102.66,"t":"2026-10-21T15:10:00Z","v":2329,"vw":102.666519},{"c":102.69,"h":102.73,"l":102.655,"n":17,"o":102.66,"t":"2026-10-21T15:15:00Z","v":1622,"vw":102.706333},{"c":102.75,"h":102.75,"l":102.69,"n":10,"o":102.69,"t":"2026-10-21T15:20:00Z","v":769,"vw":102.726071},{"c":102.74,"h":102.75,"l":102.73,"n":13,"o":102.73,"t":"2026-10-21T15:25:00Z","v":446,"vw":102.74},{"c":102.73,"h":102.76,"l":102.73,"n":5,"o":102.76,"t":"2026-10-21T15:30:00Z","v":336,"vw":102.745},{"c":102.52,"h":102.62,"l":102.52,"n":23,"o":102.62,"t":"2026-10-21T15:35:00Z","v":1599,"vw":102.575224},{"c":102.56,"h":102.575,"l":102.53,"n":12,"o":102.53,"t":"2026-10-21T15:40:00Z","v":1549,"vw":102.564532},{"c":102.535,"h":102.57,"l":102.535,"n":23,"o":102.57,"t":"2026-10-21T15:45:00Z","v":1283,"vw":102.55535},{"c":102.5101,"h":102.5383,"l":102.51,"n":25,"o":102.5383,"t":"2026-10-21T15:50:00Z","v":2387,"vw":102.525886},{"c":102.5,"h":102.55,"l":102.49,"n":40,"o":102.52,"t":"2026-10-21T15:55:00Z","v":2374,"vw":102.52569},{"c":102.64,"h":102.65,"l":102.59,"n":23,"o":102.59,"t":"2026-10-21T16:00:00Z","v":1813,"vw":102.614375},{"c":102.61,"h":102.64,"l":102.61,"n":25,"o":102.6321,"t":"2026-10-21T16:05:00Z","v":2372,"vw":102.626238},{"c":102.66,"h":102.67,"l":102.64,"n":19,"o":102.655,"t":"2026-10-21T16:10:00Z","v":2079,"vw":102.6591},{"c":102.7,"h":102.7,"l":102.7,"n":5,"o":102.7,"t":"2026-10-21T16:15:00Z","v":113,"vw":102.7},{"c":102.74,"h":102.76,"l":102.67,"n":60,"o":102.68,"t":"2026-10-21T16:20:00Z","v":4303,"vw":102.733606},{"c":102.72,"h":102.72,"l":102.72,"n":3,"o":102.72,"t":"2026-10-21T16:25:00Z","v":221,"vw":102.72},{"c":102.68,"h":102.7,"l":102.68,"n":20,"o":102.7,"t":"2026-10-21T16:30:00Z","v":676,"vw":102.692},{"c":102.64,"h":102.64,"l":102.58,"n":20,"o":102.58,"t":"2026-10-21T16:35:00Z","v":2204,"vw":102.616294},{"c":102.58,"h":102.63,"l":102.575,"n":23,"o":102.6,"t":"2026-10-21T16:40:00Z","v":1956,"vw":102.591781},{"c":102.695,"h":102.695,"l":102.53,"n":34,"o":102.53,"t":"2026-10-21T16:45:00Z","v":7029,"vw":102.616528},{"c":102.71,"h":102.71,"l":102.7,"n":15,"o":102.7,"t":"2026-10-21T16:50:00Z","v":759,"vw":102.7025},{"c":102.78,"h":102.78,"l":102.78,"n":2,"o":102.78,"t":"2026-10-21T16:55:00Z","v":101,"vw":102.78},{"c":102.74,"h":102.795,"l":102.74,"n":19,"o":102.795,"t":"2026-10-21T17:00:00Z","v":2713,"vw":102.763382},{"c":102.74,"h":102.755,"l":102.74,"n":4,"o":102.755,"t":"2026-10-21T17:05:00Z","v":528,"vw":102.743},{"c":102.78,"h":102.78,"l":102.78,"n":10,"o":102.78,"t":"2026-10-21T17:10:00Z","v":447,"vw":102.78},{"c":102.83,"h":102.83,"l":102.83,"n":2,"o":102.83,"t":"2026-10-21T17:15:00Z","v":256,"vw":102.83},{"c":102.68,"h":102.7379,"l":102.68,"n":10,"o":102.6897,"t":"2026-10-21T17:25:00Z","v":1912,"vw":102.712194},{"c":102.71,"h":102.735,"l":102.71,"n":11,"o":102.735,"t":"2026-10-21T17:30:00Z","v":736,"vw":102.726129},{"c":102.71,"h":102.745,"l":102.71,"n":20,"o":102.72,"t":"2026-10-21T17:35:00Z","v":680,"vw":102.727456},{"c":102.8,"h":102.8,"l":102.8,"n":3,"o":102.8,"t":"2026-10-21T17:40:00Z","v":201,"vw":102.8},{"c":102.7,"h":102.78,"l":102.7,"n":11,"o":102.78,"t":"2026-10-21T17:45:00Z","v":534,"vw":102.741892},{"c":102.75,"h":102.75,"l":102.75,"n":3,"o":102.75,"t":"2026-10-21T17:50:00Z","v":102,"vw":102.75},{"c":102.76,"h":102.76,"l":102.76,"n":4,"o":102.76,"t":"2026-10-21T17:55:00Z","v":104,"vw":102.76},{"c":102.77,"h":102.77,"l":102.74,"n":9,"o":102.76,"t":"2026-10-21T18:00:00Z","v":513,"vw":102.757297},{"c":102.72,"h":102.72,"l":102.72,"n":5,"o":102.72,"t":"2026-10-21T18:05:00Z","v":268,"vw":102.72},{"c":102.72,"h":102.72,"l":102.6609,"n":9,"o":102.6609,"t":"2026-10-21T18:10:00Z","v":2999,"vw":102.669663},{"c":102.71,"h":102.71,"l":102.71,"n":7,"o":102.71,"t":"2026-10-21T18:15:00Z","v":343,"vw":102.71},{"c":102.82,"h":102.82,"l":102.735,"n":20,"o":102.735,"t":"2026-10-21T18:20:00Z","v":71985,"vw":102.819461},{"c":102.81,"h":102.81,"l":102.77,"n":40,"o":102.78,"t":"2026-10-21T18:25:00Z","v":3959,"vw":102.787598},{"c":102.825,"h":102.827,"l":102.81,"n":21,"o":102.81,"t":"2026-10-21T18:30:00Z","v":5035,"vw":102.822648},{"c":102.84,"h":102.85,"l":102.81,"n":22,"o":102.81,"t":"2026-10-21T18:35:00Z","v":1282,"vw":102.825085},{"c":102.88,"h":102.88,"l":102.865,"n":24,"o":102.8799,"t":"2026-10-21T18:40:00Z","v":1657,"vw":102.874103},{"c":102.86,"h":102.86,"l":102.76,"n":24,"o":102.81,"t":"2026-10-21T18:50:00Z","v":1397,"vw":102.814377},{"c":102.73,"h":102.82,"l":102.73,"n":34,"o":102.82,"t":"2026-10-21T18:55:00Z","v":2589,"vw":102.771304},{"c":102.67,"h":102.715,"l":102.67,"n":37,"o":102.71,"t":"2026-10-21T19:00:00Z","v":2541,"vw":102.696278},{"c":102.75,"h":102.77,"l":102.67,"n":26,"o":102.7,"t":"2026-10-21T19:05:00Z","v":1206,"vw":102.709833},{"c":102.77,"h":102.79,"l":102.73,"n":30,"o":102.74,"t":"2026-10-21T19:10:00Z","v":1877,"vw":102.775484},{"c":102.78,"h":102.82,"l":102.7772,"n":16,"o":102.82,"t":"2026-10-21T19:15:00Z","v":1162,"vw":102.786393},{"c":102.84,"h":102.84,"l":102.78,"n":29,"o":102.795,"t":"2026-10-21T19:20:00Z","v":3704,"vw":102.808182},{"c":102.88,"h":102.895,"l":102.84,"n":38,"o":102.85,"t":"2026-10-21T19:25:00Z","v":2676,"vw":102.871818},{"c":102.83,"h":102.9,"l":102.83,"n":39,"o":102.9,"t":"2026-10-21T19:30:00Z","v":1795,"vw":102.839159},{"c":102.82,"h":102.82,"l":102.8,"n":24,"o":102.82,"t":"2026-10-21T19:35:00Z","v":1006,"vw":102.809255},{"c":102.89,"h":102.895,"l":102.86,"n":23,"o":102.86,"t":"2026-10-21T19:40:00Z","v":843,"vw":102.879969},{"c":102.86,"h":102.9,"l":102.86,"n":17,"o":102.9,"t":"2026-10-21T19:45:00Z","v":597,"vw":102.885},{"c":102.78,"h":102.88,"l":102.78,"n":135,"o":102.82,"t":"2026-10-21T19:50:00Z","v":24252,"vw":102.828402},{"c":102.82,"h":102.88,"l":102.76,"n":355,"o":102.82,"t":"2026-10-21T19:55:00Z","v":25162,"vw":102.827193},{"c":102.78,"h":102.78,"l":102.78,"n":7,"o":102.78,"t":"2026-10-21T20:00:00Z","v":10120,"vw":102.78},{"c":103.49,"h":103.49,"l":103.49,"n":1,"o":103.49,"t":"2026-10-22T13:05:00Z","v":880,"vw":103.49},{"c":103.49,"h":103.49,"l":103.49,"n":2,"o":103.49,"t":"2026-10-22T13:15:00Z","v":1514,"vw":103.49},{"c":103.08,"h":103.76,"l":103.08,"n":15,"o":103.4,"t":"2026-10-22T13:30:00Z","v":3684,"vw":103.300148},{"c":103.84,"h":103.9363,"l":103.475,"n":26,"o":103.475,"t":"2026-10-22T13:35:00Z","v":2662,"vw":103.693375},{"c":104,"h":104,"l":104,"n":9,"o":104,"t":"2026-10-22T13:40:00Z","v":177,"vw":104},{"c":103.9412,"h":103.9412,"l":103.9412,"n":5,"o":103.9412,"t":"2026-10-22T13:45:00Z","v":303,"vw":103.9412},{"c":104.29,"h":104.29,"l":104.08,"n":10,"o":104.08,"t":"2026-10-22T13:50:00Z","v":4769,"vw":104.268336},{"c":104.49,"h":104.49,"l":104.23,"n":31,"o":104.325,"t":"2026-10-22T13:55:00Z","v":4034,"vw":104.345115},{"c":104.45,"h":104.6,"l":104.385,"n":23,"o":104.435,"t":"2026-10-22T14:00:00Z","v":1036,"vw":104.45832},{"c":104.45,"h":104.46,"l":104.45,"n":10,"o":104.45,"t":"2026-10-22T14:05:00Z","v":564,"vw":104.4525},{"c":104.47,"h":104.48,"l":104.43,"n":30,"o":104.48,"t":"2026-10-22T14:10:00Z","v":2079,"vw":104.454167},{"c":104.62,"h":104.66,"l":104.46,"n":37,"o":104.47,"t":"2026-10-22T14:15:00Z","v":3098,"vw":104.583345},{"c":104.505,"h":104.59,"l":104.505,"n":24,"o":104.59,"t":"2026-10-22T14:20:00Z","v":1474,"vw":104.562917},{"c":104.49,"h":104.5,"l":104.49,"n":4,"o":104.5,"t":"2026-10-22T14:25:00Z","v":202,"vw":104.495},{"c":104.32,"h":104.32,"l":104.23,"n":23,"o":104.29,"t":"2026-10-22T14:30:00Z","v":2370,"vw":104.270217},{"c":104.52,"h":104.59,"l":104.26,"n":91,"o":104.33,"t":"2026-10-22T14:35:00Z","v":9439,"vw":104.439959},{"c":104.44,"h":104.53,"l":104.42,"n":37,"o":104.44,"t":"2026-10-22T14:40:00Z","v":51432,"vw":104.528195},{"c":104.54,"h":104.56,"l":104.355,"n":55,"o":104.39,"t":"2026-10-22T14:45:00Z","v":5138,"vw":104.521004},{"c":104.62,"h":104.63,"l":104.49,"n":61,"o":104.52,"t":"2026-10-22T14:50:00Z","v":5134,"vw":104.585935},{"c":104.7196,"h":104.7196,"l":104.565,"n":104,"o":104.61,"t":"2026-10-22T14:55:00Z","v":11456,"vw":104.647172},{"c":104.745,"h":104.75,"l":104.615,"n":41,"o":104.66,"t":"2026-10-22T15:00:00Z","v":3533,"vw":104.669938},{"c":104.7,"h":104.775,"l":104.695,"n":39,"o":104.725,"t":"2026-10-22T15:05:00Z","v":3670,"vw":104.744779},{"c":104.83,"h":104.83,"l":104.715,"n":25,"o":104.81,"t":"2026-10-22T15:10:00Z","v":1968,"vw":104.755302},{"c":104.915,"h":104.93,"l":104.8,"n":39,"o":104.825,"t":"2026-10-22T15:15:00Z","v":2038,"vw":104.875416},{"c":105.01,"h":105.03,"l":104.91,"n":127,"o":104.98,"t":"2026-10-22T15:20:00Z","v":12076,"vw":104.973167},{"c":104.97,"h":105.09,"l":104.905,"n":130,"o":105.04,"t":"2026-10-22T15:25:00Z","v":12574,"vw":105.002294},{"c":104.99,"h":105.026,"l":104.944,"n":38,"o":104.99,"t":"2026-10-22T15:30:00Z","v":2845,"vw":104.985489},{"c":104.88,"h":104.985,"l":104.86,"n":65,"o":104.985,"t":"2026-10-22T15:35:00Z","v":5742,"vw":104.91813},{"c":104.74,"h":104.84,"l":104.74,"n":25,"o":104.83,"t":"2026-10-22T15:40:00Z","v":2534,"vw":104.804769},{"c":104.75,"h":104.78,"l":104.7,"n":18,"o":104.76,"t":"2026-10-22T15:45:00Z","v":1665,"vw":104.745643},{"c":104.81,"h":104.87,"l":104.81,"n":22,"o":104.83,"t":"2026-10-22T15:50:00Z","v":1773,"vw":104.837353},{"c":104.84,"h":104.875,"l":104.84,"n":7,"o":104.875,"t":"2026-10-22T15:55:00Z","v":2041,"vw":104.869593},{"c":104.95,"h":104.95,"l":104.87,"n":18,"o":104.89,"t":"2026-10-22T16:00:00Z","v":750,"vw":104.895},{"c":105.01,"h":105.01,"l":104.91,"n":25,"o":104.91,"t":"2026-10-22T16:05:00Z","v":1034,"vw":104.927561},{"c":105.1,"h":105.1,"l":105.04,"n":9,"o":105.05,"t":"2026-10-22T16:15:00Z","v":742,"vw":105.067857},{"c":105.07,"h":105.09,"l":105.03,"n":25,"o":105.09,"t":"2026-10-22T16:20:00Z","v":2838,"vw":105.055385},{"c":105.27,"h":105.27,"l":105.02,"n":39,"o":105.06,"t":"2026-10-22T16:25:00Z","v":3039,"vw":105.078624},{"c":104.97,"h":105.32,"l":104.92,"n":117,"o":105.26,"t":"2026-10-22T16:30:00Z","v":10356,"vw":105.14883},{"c":104.46,"h":104.99,"l":104.435,"n":72,"o":104.99,"t":"2026-10-22T16:35:00Z","v":7140,"vw":104.624633},{"c":104.57,"h":104.62,"l":104.42,"n":18,"o":104.43,"t":"2026-10-22T16:40:00Z","v":1918,"vw":104.498504},{"c":104.54,"h":104.57,"l":104.41,"n":66,"o":104.565,"t":"2026-10-22T16:45:00Z","v":7838,"vw":104.491514},{"c":104.745,"h":104.79,"l":104.465,"n":52,"o":104.51,"t":"2026-10-22T16:50:00Z","v":5905,"vw":104.546948},{"c":104.58,"h":104.76,"l":104.575,"n":17,"o":104.75,"t":"2026-10-22T16:55:00Z","v":2788,"vw":104.651715},{"c":104.38,"h":104.6057,"l":104.365,"n":31,"o":104.605,"t":"2026-10-22T17:00:00Z","v":3314,"vw":104.514806},{"c":104.43,"h":104.46,"l":104.33,"n":18,"o":104.37,"t":"2026-10-22T17:05:00Z","v":1716,"vw":104.376237},{"c":104.51,"h":104.53,"l":104.4775,"n":11,"o":104.53,"t":"2026-10-22T17:10:00Z","v":871,"vw":104.502188},{"c":104.43,"h":104.51,"l":104.27,"n":20,"o":104.51,"t":"2026-10-22T17:15:00Z","v":1859,"vw":104.40133},{"c":104.56,"h":104.6,"l":104.39,"n":22,"o":104.42,"t":"2026-10-22T17:20:00Z","v":1821,"vw":104.458055},{"c":104.71,"h":104.71,"l":104.7,"n":10,"o":104.7,"t":"2026-10-22T17:25:00Z","v":523,"vw":104.703937},{"c":104.8,"h":104.8394,"l":104.68,"n":14,"o":104.73,"t":"2026-10-22T17:30:00Z","v":1140,"vw":104.768127},{"c":104.985,"h":104.985,"l":104.89,"n":21,"o":104.91,"t":"2026-10-22T17:35:00Z","v":1603,"vw":104.947414},{"c":104.9615,"h":105.06,"l":104.9615,"n":10,"o":105.02,"t":"2026-10-22T17:40:00Z","v":756,"vw":105.013338},{"c":104.8636,"h":104.97,"l":104.8636,"n":20,"o":104.97,"t":"2026-10-22T17:50:00Z","v":515,"vw":104.9359},{"c":104.8,"h":104.91,"l":104.8,"n":17,"o":104.855,"t":"2026-10-22T17:55:00Z","v":2899,"vw":104.84426},{"c":104.74,"h":104.82,"l":104.74,"n":39,"o":104.82,"t":"2026-10-22T18:00:00Z","v":3540,"vw":104.774528},{"c":104.91,"h":104.9399,"l":104.78,"n":22,"o":104.78,"t":"2026-10-22T18:05:00Z","v":1612,"vw":104.871231},{"c":104.95,"h":105.05,"l":104.95,"n":20,"o":105.03,"t":"2026-10-22T18:10:00Z","v":1909,"vw":104.990868},{"c":105.15,"h":105.15,"l":104.95,"n":14,"o":104.95,"t":"2026-10-22T18:15:00Z","v":1010,"vw":105.004706},{"c":105.1775,"h":105.26,"l":105.11,"n":44,"o":105.11,"t":"2026-10-22T18:20:00Z","v":3642,"vw":105.14718},{"c":104.9,"h":105.19,"l":104.9,"n":31,"o":105.18,"t":"2026-10-22T18:25:00Z","v":2918,"vw":105.08649},{"c":104.85,"h":104.86,"l":104.82,"n":6,"o":104.86,"t":"2026-10-22T18:30:00Z","v":502,"vw":104.842222},{"c":104.98,"h":105.04,"l":104.92,"n":24,"o":105.01,"t":"2026-10-22T18:35:00Z","v":1791,"vw":105.010588},{"c":104.83,"h":104.87,"l":104.82,"n":15,"o":104.85,"t":"2026-10-22T18:45:00Z","v":1513,"vw":104.847619},{"c":104.895,"h":104.92,"l":104.86,"n":24,"o":104.89,"t":"2026-10-22T18:50:00Z","v":1062,"vw":104.902419},{"c":104.92,"h":104.92,"l":104.92,"n":6,"o":104.92,"t":"2026-10-22T18:55:00Z","v":401,"vw":104.92},{"c":104.895,"h":104.93,"l":104.895,"n":4,"o":104.9,"t":"2026-10-22T19:00:00Z","v":614,"vw":104.919094},{"c":104.95,"h":104.97,"l":104.95,"n":21,"o":104.97,"t":"2026-10-22T19:10:00Z","v":688,"vw":104.964},{"c":105.05,"h":105.05,"l":104.94,"n":22,"o":104.94,"t":"2026-10-22T19:15:00Z","v":1245,"vw":105.026818},{"c":105.08,"h":105.1548,"l":105.05,"n":32,"o":105.08,"t":"2026-10-22T19:20:00Z","v":2661,"vw":105.079287},{"c":105.1,"h":105.1,"l":105.01,"n":32,"o":105.03,"t":"2026-10-22T19:25:00Z","v":2156,"vw":105.042693},{"c":105.125,"h":105.125,"l":105.035,"n":19,"o":105.05,"t":"2026-10-22T19:30:00Z","v":1255,"vw":105.072117},{"c":104.94,"h":105.07,"l":104.94,"n":69,"o":105.055,"t":"2026-10-22T19:35:00Z","v":11990,"vw":105.042348},{"c":104.96,"h":105.07,"l":104.92,"n":146,"o":104.93,"t":"2026-10-22T19:40:00Z","v":15859,"vw":104.994113},{"c":104.845,"h":104.95,"l":104.82,"n":40,"o":104.95,"t":"2026-10-22T19:45:00Z","v":2549,"vw":104.906444},{"c":104.77,"h":105.035,"l":104.77,"n":75,"o":104.9,"t":"2026-10-22T19:50:00Z","v":7546,"vw":104.934685},{"c":104.8,"h":104.96,"l":104.75,"n":209,"o":104.83,"t":"2026-10-22T19:55:00Z","v":17493,"vw":104.881321},{"c":104.78,"h":104.78,"l":104.78,"n":7,"o":104.78,"t":"2026-10-22T20:00:00Z","v":341,"vw":104.78}],"history":[{"c":70.81,"h":71.91,"l":70.78,"n":645,"o":71.91,"t":"2024-10-21T04:00:00Z","v":54212,"vw":71.312309},{"c":70.96,"h":71.07,"l":70.56,"n":393,"o":70.58,"t":"2024-10-22T04:00:00Z","v":20110,"vw":70.937643},{"c":70.84,"h":71.01,"l":70.41,"n":520,"o":70.82,"t":"2024-10-23T04:00:00Z","v":28039,"vw":70.557268},{"c":70.15,"h":70.79,"l":70.06,"n":494,"o":70.79,"t":"2024-10-24T04:00:00Z","v":23075,"vw":70.252981},{"c":69.6105,"h":70.25,"l":69.61,"n":461,"o":70.19,"t":"2024-10-25T04:00:00Z","v":22726,"vw":69.868647},{"c":70.34,"h":70.36,"l":69.9,"n":472,"o":70.04,"t":"2024-10-28T04:00:00Z","v":23969,"vw":70.211808},{"c":70.3378,"h":70.51,"l":70.25,"n":435,"o":70.25,"t":"2024-10-29T04:00:00Z","v":13452,"vw":70.402264},{"c":69.615,"h":69.96,"l":68.15,"n":1045,"o":68.42,"t":"2024-10-30T04:00:00Z","v":41965,"vw":69.056864},{"c":69.09,"h":69.64,"l":69.09,"n":779,"o":69.25,"t":"2024-10-31T04:00:00Z","v":18648,"vw":69.425065},{"c":68.922,"h":69.33,"l":68.922,"n":655,"o":69.33,"t":"2024-11-01T04:00:00Z","v":37527,"vw":69.113556},{"c":68.34,"h":68.922,"l":68.31,"n":680,"o":68.56,"t":"2024-11-04T05:00:00Z","v":20763,"vw":68.564159},{"c":68.75,"h":68.75,"l":67.92,"n":619,"o":68.15,"t":"2024-11-05T05:00:00Z","v":22763,"vw":68.428399},{"c":68.39,"h":69.58,"l":68.23,"n":2033,"o":69.58,"t":"2024-11-06T05:00:00Z","v":114750,"vw":68.441262},{"c":69.51,"h":69.72,"l":68.5,"n":857,"o":68.73,"t":"2024-11-07T05:00:00Z","v":41219,"vw":69.361774},{"c":70.0046,"h":70.3499,"l":69.41,"n":416,"o":69.55,"t":"2024-11-08T05:00:00Z","v":16153,"vw":69.892355},{"c":70.41,"h":70.95,"l":70.3771,"n":611,"o":70.64,"t":"2024-11-11T05:00:00Z","v":36725,"vw":70.598872},{"c":69.41,"h":70.49,"l":69.2663,"n":4331,"o":70.21,"t":"2024-11-12T05:00:00Z","v":94628,"vw":69.527104},{"c":69.295,"h":69.8156,"l":69.25,"n":905,"o":69.45,"t":"2024-11-13T05:00:00Z","v":27865,"vw":69.484783},{"c":68.17,"h":69.38,"l":68.09,"n":790,"o":69.35,"t":"2024-11-14T05:00:00Z","v":36963,"vw":68.718968},{"c":66.93,"h":67.77,"l":66.89,"n":1076,"o":67.77,"t":"2024-11-15T05:00:00Z","v":58623,"vw":67.24459},{"c":66.6,"h":66.75,"l":66.32,"n":1720,"o":66.75,"t":"2024-11-18T05:00:00Z","v":61415,"vw":66.512046},{"c":66.69,"h":66.73,"l":65.8,"n":1583,"o":66,"t":"2024-11-19T05:00:00Z","v":85664,"vw":66.396632},{"c":67.4,"h":67.42,"l":66.82,"n":1738,"o":66.82,"t":"2024-11-20T05:00:00Z","v":46175,"vw":67.120214},{"c":68.06,"h":68.23,"l":67.1,"n":1371,"o":67.45,"t":"2024-11-21T05:00:00Z","v":46382,"vw":67.559556},{"c":68.3901,"h":68.51,"l":68.22,"n":1054,"o":68.43,"t":"2024-11-22T05:00:00Z","v":43686,"vw":68.359838},{"c":68.455,"h":68.76,"l":68.23,"n":1411,"o":68.35,"t":"2024-11-25T05:00:00Z","v":47580,"vw":68.606485},{"c":68.8,"h":69.14,"l":68.3546,"n":1092,"o":69.14,"t":"2024-11-26T05:00:00Z","v":34735,"vw":68.765089},{"c":69.2353,"h":69.37,"l":68.8,"n":873,"o":68.9,"t":"2024-11-27T05:00:00Z","v":38641,"vw":69.248363},{"c":69.24,"h":69.3203,"l":69.155,"n":649,"o":69.27,"t":"2024-11-29T05:00:00Z","v":8538,"vw":69.243327},{"c":69.3,"h":69.37,"l":69.01,"n":1338,"o":69.03,"t":"2024-12-02T05:00:00Z","v":27644,"vw":69.150374},{"c":68.93,"h":69.41,"l":68.93,"n":1268,"o":69.29,"t":"2024-12-03T05:00:00Z","v":33705,"vw":69.144897},{"c":69.05,"h":69.47,"l":68.83,"n":5350,"o":68.99,"t":"2024-12-04T05:00:00Z","v":79873,"vw":69.191694},{"c":68.8,"h":69,"l":68.6847,"n":858,"o":69,"t":"2024-12-05T05:00:00Z","v":48670,"vw":68.816335},{"c":68.96,"h":69.17,"l":68.85,"n":571,"o":69.05,"t":"2024-12-06T05:00:00Z","v":17815,"vw":68.976975},{"c":68.49,"h":68.92,"l":68.48,"n":923,"o":68.89,"t":"2024-12-09T05:00:00Z","v":38425,"vw":68.708646},{"c":67.95,"h":68.6,"l":67.88,"n":668,"o":68.6,"t":"2024-12-10T05:00:00Z","v":24641,"vw":68.08876},{"c":67.54,"h":67.82,"l":67.14,"n":728,"o":67.82,"t":"2024-12-11T05:00:00Z","v":49473,"vw":67.538975},{"c":67.11,"h":67.78,"l":67.055,"n":851,"o":67.67,"t":"2024-12-12T05:00:00Z","v":250520,"vw":67.54575},{"c":66.92,"h":67.08,"l":66.64,"n":1340,"o":66.98,"t":"2024-12-13T05:00:00Z","v":131512,"vw":66.85023},{"c":66.58,"h":67.4921,"l":66.44,"n":633,"o":66.99,"t":"2024-12-16T05:00:00Z","v":56945,"vw":66.782299},{"c":66.83,"h":66.9552,"l":66.35,"n":790,"o":66.35,"t":"2024-12-17T05:00:00Z","v":73888,"vw":66.699073},{"c":65.59,"h":66.92,"l":65.58,"n":684,"o":66.65,"t":"2024-12-18T05:00:00Z","v":59823,"vw":66.606047},{"c":65.15,"h":65.78,"l":64.99,"n":906,"o":65.64,"t":"2024-12-19T05:00:00Z","v":78647,"vw":65.219238},{"c":65.71,"h":66.4735,"l":65.58,"n":946,"o":65.88,"t":"2024-12-20T05:00:00Z","v":53190,"vw":65.97657},{"c":66.455,"h":66.52,"l":65.5,"n":1261,"o":65.84,"t":"2024-12-23T05:00:00Z","v":99149,"vw":65.881973},{"c":66.56,"h":66.57,"l":65.99,"n":443,"o":66.34,"t":"2024-12-24T05:00:00Z","v":167122,"vw":66.298657},{"c":66.8205,"h":66.8205,"l":66.3,"n":474,"o":66.3,"t":"2024-12-26T05:00:00Z","v":61871,"vw":66.661805},{"c":66.37,"h":67,"l":66.07,"n":857,"o":66.39,"t":"2024-12-27T05:00:00Z","v":57082,"vw":66.274494},{"c":65.355,"h":65.8802,"l":65.1601,"n":648,"o":65.88,"t":"2024-12-30T05:00:00Z","v":100208,"vw":65.465462},{"c":65.72,"h":65.72,"l":65.22,"n":1012,"o":65.51,"t":"2024-12-31T05:00:00Z","v":102714,"vw":65.485231},{"c":65.62,"h":66.3,"l":65.425,"n":941,"o":65.97,"t":"2025-01-02T05:00:00Z","v":75575,"vw":65.791274},{"c":65.89,"h":65.955,"l":65.66,"n":395,"o":65.74,"t":"2025-01-03T05:00:00Z","v":15835,"vw":65.839272},{"c":65.36,"h":65.9701,"l":65.2101,"n":904,"o":65.93,"t":"2025-01-06T05:00:00Z","v":146042,"vw":65.469938},{"c":65.91,"h":66.31,"l":65.36,"n":982,"o":65.36,"t":"2025-01-07T05:00:00Z","v":58305,"vw":65.957527},{"c":65.64,"h":65.82,"l":64.85,"n":1095,"o":65.82,"t":"2025-01-08T05:00:00Z","v":90557,"vw":65.445416},{"c":65.88,"h":66.03,"l":65.61,"n":762,"o":65.62,"t":"2025-01-10T05:00:00Z","v":36609,"vw":65.814606},{"c":67.27,"h":67.41,"l":66.33,"n":1384,"o":66.71,"t":"2025-01-13T05:00:00Z","v":104146,"vw":66.894333},{"c":66.03,"h":67.18,"l":65.4945,"n":800,"o":67.18,"t":"2025-01-14T05:00:00Z","v":76227,"vw":65.896441},{"c":66.46,"h":66.64,"l":66.04,"n":1568,"o":66.49,"t":"2025-01-15T05:00:00Z","v":101112,"vw":66.396315},{"c":67.1,"h":67.25,"l":66.23,"n":562,"o":66.29,"t":"2025-01-16T05:00:00Z","v":33323,"vw":66.848637},{"c":66.15,"h":67.02,"l":66.15,"n":1161,"o":67.02,"t":"2025-01-17T05:00:00Z","v":82649,"vw":66.547868},{"c":67.01,"h":67.0328,"l":66.5188,"n":921,"o":66.52,"t":"2025-01-21T05:00:00Z","v":32858,"vw":66.866537},{"c":66.74,"h":66.82,"l":66.18,"n":917,"o":66.58,"t":"2025-01-22T05:00:00Z","v":51207,"vw":66.678505},{"c":67.59,"h":67.62,"l":66.61,"n":800,"o":66.61,"t":"2025-01-23T05:00:00Z","v":56497,"vw":67.230454},{"c":68,"h":68.17,"l":67.51,"n":1269,"o":67.51,"t":"2025-01-24T05:00:00Z","v":102616,"vw":67.99258},{"c":69.71,"h":69.73,"l":68.05,"n":849,"o":68.05,"t":"2025-01-27T05:00:00Z","v":168014,"vw":69.367796},{"c":69.1,"h":69.7,"l":69.09,"n":491,"o":69.7,"t":"2025-01-28T05:00:00Z","v":34058,"vw":69.367048},{"c":69.26,"h":69.5384,"l":69.04,"n":884,"o":69.11,"t":"2025-01-29T05:00:00Z","v":67862,"vw":69.308745},{"c":70.2,"h":70.41,"l":69.59,"n":722,"o":69.59,"t":"2025-01-30T05:00:00Z","v":42183,"vw":70.118904},{"c":69.44,"h":70.2297,"l":69.43,"n":974,"o":70.18,"t":"2025-01-31T05:00:00Z","v":53415,"vw":69.691854},{"c":69.2,"h":69.4799,"l":68.66,"n":884,"o":68.66,"t":"2025-02-03T05:00:00Z","v":56330,"vw":69.257028},{"c":69.46,"h":69.5345,"l":68.675,"n":1181,"o":68.71,"t":"2025-02-04T05:00:00Z","v":110517,"vw":69.323206},{"c":70.36,"h":70.55,"l":69.72,"n":759,"o":69.72,"t":"2025-02-05T05:00:00Z","v":42702,"vw":70.255132},{"c":70.38,"h":71.0892,"l":70.12,"n":1025,"o":70.24,"t":"2025-02-06T05:00:00Z","v":75577,"vw":70.592905},{"c":70.05,"h":70.82,"l":70.015,"n":1166,"o":70.42,"t":"2025-02-07T05:00:00Z","v":88961,"vw":70.250313},{"c":70.05,"h":70.23,"l":69.67,"n":1284,"o":70.22,"t":"2025-02-10T05:00:00Z","v":45413,"vw":70.023949},{"c":70.35,"h":70.54,"l":69.89,"n":597,"o":69.91,"t":"2025-02-11T05:00:00Z","v":52091,"vw":70.258462},{"c":70.49,"h":70.6248,"l":69.79,"n":607,"o":69.79,"t":"2025-02-12T05:00:00Z","v":47294,"vw":70.414077},{"c":70.9,"h":71.08,"l":70.3537,"n":535,"o":70.55,"t":"2025-02-13T05:00:00Z","v":15967,"vw":70.783921},{"c":69.77,"h":70.96,"l":69.71,"n":947,"o":70.96,"t":"2025-02-14T05:00:00Z","v":46108,"vw":70.148855},{"c":70.09,"h":70.16,"l":69.72,"n":922,"o":69.72,"t":"2025-02-18T05:00:00Z","v":41395,"vw":69.98403},{"c":70.64,"h":70.83,"l":69.9,"n":396,"o":69.9,"t":"2025-02-19T05:00:00Z","v":12783,"vw":70.514999},{"c":71.12,"h":71.13,"l":70.52,"n":628,"o":70.52,"t":"2025-02-20T05:00:00Z","v":49533,"vw":70.988465},{"c":71.535,"h":71.9197,"l":71.24,"n":1123,"o":71.39,"t":"2025-02-21T05:00:00Z","v":61128,"vw":71.556066},{"c":72.01,"h":72.41,"l":71.565,"n":1014,"o":71.76,"t":"2025-02-24T05:00:00Z","v":83164,"vw":72.133135},{"c":72.85,"h":72.94,"l":72.2,"n":1169,"o":72.2,"t":"2025-02-25T05:00:00Z","v":97653,"vw":72.671612},{"c":72.54,"h":73.11,"l":72.3,"n":1193,"o":72.71,"t":"2025-02-26T05:00:00Z","v":145506,"vw":72.564738},{"c":71.81,"h":72.39,"l":71.6656,"n":681,"o":71.79,"t":"2025-02-27T05:00:00Z","v":37797,"vw":72.102318},{"c":72.67,"h":72.69,"l":71.49,"n":661,"o":71.83,"t":"2025-02-28T05:00:00Z","v":42782,"vw":72.01281},{"c":72.85,"h":73.28,"l":72.6474,"n":1013,"o":72.69,"t":"2025-03-03T05:00:00Z","v":63560,"vw":72.966029},{"c":72.05,"h":73.08,"l":72.05,"n":1077,"o":72.54,"t":"2025-03-04T05:00:00Z","v":89900,"vw":72.728651},{"c":72.63,"h":72.72,"l":71.65,"n":1869,"o":71.9,"t":"2025-03-05T05:00:00Z","v":74611,"vw":72.429346},{"c":72.32,"h":72.51,"l":71.7901,"n":6738,"o":72.18,"t":"2025-03-06T05:00:00Z","v":67067,"vw":72.196256},{"c":71.86,"h":72.79,"l":71.79,"n":1862,"o":72.18,"t":"2025-03-07T05:00:00Z","v":24157,"vw":72.126399},{"c":71.05,"h":72.135,"l":70.93,"n":1626,"o":71.47,"t":"2025-03-10T04:00:00Z","v":81966,"vw":71.43978},{"c":70.27,"h":70.93,"l":69.7706,"n":1460,"o":70.93,"t":"2025-03-11T04:00:00Z","v":79344,"vw":70.323597},{"c":69.51,"h":70.0071,"l":69.31,"n":1213,"o":69.89,"t":"2025-03-12T04:00:00Z","v":58208,"vw":69.686201},{"c":68.93,"h":69.63,"l":68.91,"n":1264,"o":69.51,"t":"2025-03-13T04:00:00Z","v":47823,"vw":69.103746},{"c":69.32,"h":69.39,"l":68.9796,"n":1080,"o":69.09,"t":"2025-03-14T04:00:00Z","v":74536,"vw":69.170172},{"c":70.15,"h":70.3704,"l":69.32,"n":656,"o":69.32,"t":"2025-03-17T04:00:00Z","v":48633,"vw":70.154313},{"c":70.01,"h":70.16,"l":69.66,"n":1039,"o":69.94,"t":"2025-03-18T04:00:00Z","v":36298,"vw":69.910881},{"c":70.25,"h":70.41,"l":69.9011,"n":580,"o":70.02,"t":"2025-03-19T04:00:00Z","v":35976,"vw":70.042091},{"c":70.385,"h":70.64,"l":70.11,"n":1133,"o":70.24,"t":"2025-03-20T04:00:00Z","v":38463,"vw":70.275106},{"c":70.21,"h":70.52,"l":70.035,"n":807,"o":70.26,"t":"2025-03-21T04:00:00Z","v":26606,"vw":70.28814},{"c":70.94,"h":70.99,"l":70.46,"n":843,"o":70.46,"t":"2025-03-24T04:00:00Z","v":38711,"vw":70.695577},{"c":69.58,"h":71.22,"l":69.44,"n":805,"o":71.22,"t":"2025-03-25T04:00:00Z","v":48816,"vw":69.811406},{"c":68.76,"h":69.51,"l":68.76,"n":1121,"o":69.235,"t":"2025-03-26T04:00:00Z","v":88249,"vw":69.092872},{"c":68.78,"h":69.08,"l":68.56,"n":947,"o":68.73,"t":"2025-03-27T04:00:00Z","v":44634,"vw":68.826307},{"c":68.56,"h":68.85,"l":68.38,"n":1722,"o":68.79,"t":"2025-03-28T04:00:00Z","v":143440,"vw":68.558472},{"c":70.56,"h":70.81,"l":68.865,"n":1077,"o":68.96,"t":"2025-03-31T04:00:00Z","v":58297,"vw":69.923325},{"c":67.64,"h":69.8,"l":67.6,"n":1122,"o":69.8,"t":"2025-04-01T04:00:00Z","v":74752,"vw":68.162562},{"c":68.22,"h":68.22,"l":67.1101,"n":1124,"o":67.25,"t":"2025-04-02T04:00:00Z","v":592670,"vw":67.968123},{"c":66.96,"h":68.34,"l":66.92,"n":6810,"o":67.52,"t":"2025-04-03T04:00:00Z","v":99115,"vw":67.551647},{"c":63.43,"h":65.78,"l":63.34,"n":1604,"o":65.78,"t":"2025-04-04T04:00:00Z","v":101125,"vw":64.260639},{"c":62.52,"h":64.02,"l":60.1214,"n":1595,"o":61.39,"t":"2025-04-07T04:00:00Z","v":139814,"vw":62.208716},{"c":61.455,"h":64.26,"l":60.6,"n":1230,"o":64.26,"t":"2025-04-08T04:00:00Z","v":653566,"vw":62.712626},{"c":63.69,"h":63.79,"l":58.9737,"n":2674,"o":59.5,"t":"2025-04-09T04:00:00Z","v":244034,"vw":60.664343},{"c":61,"h":62.84,"l":59.045,"n":1739,"o":62.84,"t":"2025-04-10T04:00:00Z","v":88775,"vw":60.656659},{"c":62,"h":62.08,"l":60.42,"n":1232,"o":61.02,"t":"2025-04-11T04:00:00Z","v":190499,"vw":61.114796},{"c":63.17,"h":63.29,"l":62.27,"n":1312,"o":62.92,"t":"2025-04-14T04:00:00Z","v":115434,"vw":62.70366},{"c":62.95,"h":63.49,"l":62.66,"n":1474,"o":63.26,"t":"2025-04-15T04:00:00Z","v":100947,"vw":62.961184},{"c":61.95,"h":63,"l":61.64,"n":1111,"o":63,"t":"2025-04-16T04:00:00Z","v":59264,"vw":62.373324},{"c":64.79,"h":65.46,"l":63.99,"n":1228,"o":63.99,"t":"2025-04-17T04:00:00Z","v":98840,"vw":64.983137},{"c":64,"h":64.72,"l":63.4976,"n":789,"o":64.71,"t":"2025-04-21T04:00:00Z","v":96710,"vw":63.971308},{"c":64.92,"h":64.99,"l":64.23,"n":710,"o":64.42,"t":"2025-04-22T04:00:00Z","v":94021,"vw":64.555075},{"c":64.87,"h":65.78,"l":64.71,"n":1426,"o":65.55,"t":"2025-04-23T04:00:00Z","v":206995,"vw":65.171317},{"c":66.09,"h":66.19,"l":64.69,"n":836,"o":65.05,"t":"2025-04-24T04:00:00Z","v":58065,"vw":65.666175},{"c":66.74,"h":66.77,"l":65.45,"n":617,"o":65.89,"t":"2025-04-25T04:00:00Z","v":47988,"vw":66.387485},{"c":66.98,"h":67.25,"l":66.44,"n":1098,"o":66.74,"t":"2025-04-28T04:00:00Z","v":84094,"vw":66.869908},{"c":67.88,"h":68.17,"l":66.77,"n":1273,"o":66.77,"t":"2025-04-29T04:00:00Z","v":346065,"vw":67.87202},{"c":68.14,"h":68.47,"l":67.43,"n":736,"o":67.9,"t":"2025-04-30T04:00:00Z","v":49850,"vw":68.050328},{"c":65.39,"h":66.81,"l":65.3586,"n":1212,"o":66.81,"t":"2025-05-01T04:00:00Z","v":395709,"vw":65.799848},{"c":66.79,"h":66.99,"l":66.31,"n":1071,"o":66.84,"t":"2025-05-02T04:00:00Z","v":107845,"vw":66.77655},{"c":66.47,"h":66.7,"l":66.3125,"n":1041,"o":66.63,"t":"2025-05-05T04:00:00Z","v":86958,"vw":66.574725},{"c":64.12,"h":65.95,"l":64,"n":820,"o":65.95,"t":"2025-05-06T04:00:00Z","v":129440,"vw":64.99824},{"c":64.92,"h":65.2,"l":64.47,"n":1126,"o":64.47,"t":"2025-05-07T04:00:00Z","v":142173,"vw":64.884541},{"c":64.7,"h":65.13,"l":64.06,"n":1386,"o":64.62,"t":"2025-05-08T04:00:00Z","v":146747,"vw":64.730176},{"c":63.74,"h":64.94,"l":63.68,"n":682,"o":64.74,"t":"2025-05-09T04:00:00Z","v":43807,"vw":64.209721},{"c":65.02,"h":65.4155,"l":63.69,"n":1602,"o":63.69,"t":"2025-05-12T04:00:00Z","v":237413,"vw":64.646897},{"c":63.62,"h":64.46,"l":63.6,"n":1176,"o":64.46,"t":"2025-05-13T04:00:00Z","v":138111,"vw":63.945721},{"c":62.06,"h":63.9,"l":62.02,"n":1176,"o":63.71,"t":"2025-05-14T04:00:00Z","v":72519,"vw":62.415862},{"c":63.63,"h":63.63,"l":62.4165,"n":1307,"o":62.59,"t":"2025-05-15T04:00:00Z","v":136231,"vw":63.151433},{"c":64.83,"h":64.83,"l":63.58,"n":1049,"o":63.58,"t":"2025-05-16T04:00:00Z","v":100228,"vw":64.503355},{"c":65.06,"h":65.11,"l":64.38,"n":1526,"o":64.55,"t":"2025-05-19T04:00:00Z","v":90328,"vw":64.836647},{"c":65.12,"h":65.35,"l":64.85,"n":751,"o":65.01,"t":"2025-05-20T04:00:00Z","v":53574,"vw":65.057572},{"c":63.78,"h":65,"l":63.78,"n":863,"o":65,"t":"2025-05-21T04:00:00Z","v":130978,"vw":64.520357},{"c":63.49,"h":63.805,"l":63.12,"n":381,"o":63.44,"t":"2025-05-22T04:00:00Z","v":23847,"vw":63.433356},{"c":63.6,"h":63.71,"l":63.03,"n":1087,"o":63.03,"t":"2025-05-23T04:00:00Z","v":63820,"vw":63.525272},{"c":64.37,"h":64.59,"l":64.05,"n":1037,"o":64.25,"t":"2025-05-27T04:00:00Z","v":56567,"vw":64.402295},{"c":63.99,"h":64.47,"l":63.76,"n":675,"o":64.47,"t":"2025-05-28T04:00:00Z","v":48693,"vw":63.940464},{"c":64.63,"h":64.63,"l":63.9,"n":1081,"o":64.06,"t":"2025-05-29T04:00:00Z","v":47954,"vw":64.380067},{"c":65.09,"h":65.47,"l":64,"n":641,"o":64.56,"t":"2025-05-30T04:00:00Z","v":38958,"vw":65.131443},{"c":65.4,"h":65.5,"l":64.33,"n":1125,"o":65.11,"t":"2025-06-02T04:00:00Z","v":62566,"vw":65.15598},{"c":65.47,"h":65.802,"l":64.81,"n":1573,"o":65.31,"t":"2025-06-03T04:00:00Z","v":147382,"vw":65.357124},{"c":65.62,"h":66.08,"l":65.6039,"n":808,"o":65.65,"t":"2025-06-04T04:00:00Z","v":28719,"vw":65.815768},{"c":65.5,"h":65.81,"l":65.12,"n":418,"o":65.81,"t":"2025-06-05T04:00:00Z","v":18141,"vw":65.429702},{"c":66.29,"h":66.39,"l":65.95,"n":645,"o":65.95,"t":"2025-06-06T04:00:00Z","v":32281,"vw":66.180141},{"c":66.45,"h":66.76,"l":66.17,"n":565,"o":66.56,"t":"2025-06-09T04:00:00Z","v":33718,"vw":66.50253},{"c":67.76,"h":68.01,"l":66.54,"n":2151,"o":66.54,"t":"2025-06-10T04:00:00Z","v":210768,"vw":67.575944},{"c":67.44,"h":68.26,"l":67.33,"n":1156,"o":67.81,"t":"2025-06-11T04:00:00Z","v":84383,"vw":67.752198},{"c":67.87,"h":68.05,"l":67.37,"n":669,"o":67.37,"t":"2025-06-12T04:00:00Z","v":56270,"vw":67.772819},{"c":67.5,"h":68,"l":67.33,"n":453,"o":67.33,"t":"2025-06-13T04:00:00Z","v":19394,"vw":67.641123},{"c":66.9,"h":67.38,"l":66.72,"n":1183,"o":67.38,"t":"2025-06-16T04:00:00Z","v":127069,"vw":66.928131},{"c":65.57,"h":66.73,"l":65.57,"n":924,"o":66.73,"t":"2025-06-17T04:00:00Z","v":76640,"vw":65.965831},{"c":65.3,"h":65.75,"l":64.9516,"n":809,"o":65.63,"t":"2025-06-18T04:00:00Z","v":50625,"vw":65.356555},{"c":64.77,"h":65.54,"l":64.4563,"n":907,"o":65.54,"t":"2025-06-20T04:00:00Z","v":51883,"vw":64.750169},{"c":65.22,"h":65.42,"l":64.51,"n":1212,"o":64.83,"t":"2025-06-23T04:00:00Z","v":129661,"vw":64.993556},{"c":65.93,"h":66.14,"l":65.3408,"n":617,"o":65.46,"t":"2025-06-24T04:00:00Z","v":53769,"vw":65.788237},{"c":65.93,"h":66.16,"l":65.43,"n":1067,"o":65.89,"t":"2025-06-25T04:00:00Z","v":53413,"vw":65.922393},{"c":65.95,"h":66.13,"l":65.6224,"n":1116,"o":66.12,"t":"2025-06-26T04:00:00Z","v":78398,"vw":65.861516},{"c":65.52,"h":66.31,"l":65.25,"n":926,"o":65.98,"t":"2025-06-27T04:00:00Z","v":52002,"vw":65.823202},{"c":65.54,"h":65.72,"l":65.24,"n":655,"o":65.51,"t":"2025-06-30T04:00:00Z","v":32588,"vw":65.430433},{"c":66.19,"h":67.11,"l":65.51,"n":1031,"o":65.51,"t":"2025-07-01T04:00:00Z","v":56690,"vw":66.425776},{"c":66.59,"h":66.61,"l":66.1,"n":908,"o":66.26,"t":"2025-07-02T04:00:00Z","v":69281,"vw":66.455767},{"c":66.58,"h":66.6743,"l":66.3,"n":645,"o":66.58,"t":"2025-07-03T04:00:00Z","v":28596,"vw":66.560258},{"c":65.89,"h":66.46,"l":65.71,"n":879,"o":66.46,"t":"2025-07-07T04:00:00Z","v":40384,"vw":66.072144},{"c":66.42,"h":67.03,"l":65.96,"n":1064,"o":66.01,"t":"2025-07-08T04:00:00Z","v":63153,"vw":66.581471},{"c":67.26,"h":67.26,"l":66.73,"n":435,"o":66.73,"t":"2025-07-09T04:00:00Z","v":17985,"vw":66.974459},{"c":67.69,"h":68.2,"l":67.0852,"n":1045,"o":67.16,"t":"2025-07-10T04:00:00Z","v":53577,"vw":67.857599},{"c":67.18,"h":67.46,"l":66.66,"n":711,"o":67.46,"t":"2025-07-11T04:00:00Z","v":18116,"vw":67.12525},{"c":67.58,"h":67.62,"l":67.18,"n":824,"o":67.18,"t":"2025-07-14T04:00:00Z","v":21942,"vw":67.454371},{"c":66.28,"h":67.8098,"l":66.1986,"n":887,"o":67.58,"t":"2025-07-15T04:00:00Z","v":38111,"vw":66.651623},{"c":67.81,"h":67.9386,"l":66.88,"n":896,"o":66.88,"t":"2025-07-16T04:00:00Z","v":53849,"vw":67.752074},{"c":67.36,"h":68.01,"l":67.2348,"n":580,"o":67.6,"t":"2025-07-17T04:00:00Z","v":35828,"vw":67.6556},{"c":67.13,"h":67.82,"l":67.13,"n":452,"o":67.55,"t":"2025-07-18T04:00:00Z","v":27195,"vw":67.397836},{"c":66.89,"h":67.405,"l":66.85,"n":431,"o":67.24,"t":"2025-07-21T04:00:00Z","v":10821,"vw":67.063863},{"c":68.03,"h":68.18,"l":66.93,"n":1015,"o":66.93,"t":"2025-07-22T04:00:00Z","v":46361,"vw":67.75923},{"c":69.21,"h":69.21,"l":68.37,"n":964,"o":68.38,"t":"2025-07-23T04:00:00Z","v":60385,"vw":68.795037},{"c":69.25,"h":69.34,"l":69.0901,"n":506,"o":69.14,"t":"2025-07-24T04:00:00Z","v":12875,"vw":69.191298},{"c":69.2734,"h":69.46,"l":68.69,"n":496,"o":69.35,"t":"2025-07-25T04:00:00Z","v":16251,"vw":68.8579},{"c":68.646,"h":69.22,"l":68.32,"n":519,"o":69.1,"t":"2025-07-28T04:00:00Z","v":24608,"vw":68.729866},{"c":67.7,"h":68.0369,"l":67.6,"n":795,"o":67.95,"t":"2025-07-29T04:00:00Z","v":58488,"vw":67.809314},{"c":67.29,"h":68.21,"l":67.1,"n":600,"o":68.03,"t":"2025-07-30T04:00:00Z","v":53735,"vw":67.800358},{"c":65.75,"h":67.22,"l":65.54,"n":762,"o":66.61,"t":"2025-07-31T04:00:00Z","v":39281,"vw":66.137955},{"c":66.7883,"h":66.89,"l":65.63,"n":611,"o":65.63,"t":"2025-08-01T04:00:00Z","v":41616,"vw":66.473914},{"c":67.9388,"h":67.94,"l":66.56,"n":568,"o":66.91,"t":"2025-08-04T04:00:00Z","v":20328,"vw":67.427765},{"c":67.73,"h":67.98,"l":67.38,"n":491,"o":67.98,"t":"2025-08-05T04:00:00Z","v":46729,"vw":67.50694},{"c":66.77,"h":67.16,"l":66.62,"n":477,"o":67.16,"t":"2025-08-06T04:00:00Z","v":20835,"vw":66.911643},{"c":65.74,"h":66.1,"l":64.94,"n":1039,"o":66.1,"t":"2025-08-07T04:00:00Z","v":73325,"vw":65.20412},{"c":66.06,"h":66.23,"l":65.6001,"n":911,"o":66.11,"t":"2025-08-08T04:00:00Z","v":42503,"vw":66.028694},{"c":66.38,"h":66.925,"l":66.23,"n":527,"o":66.23,"t":"2025-08-11T04:00:00Z","v":25665,"vw":66.705245},{"c":67.005,"h":67.005,"l":66.4956,"n":708,"o":66.69,"t":"2025-08-12T04:00:00Z","v":57980,"vw":66.76189},{"c":68.4285,"h":68.5,"l":67.15,"n":625,"o":67.33,"t":"2025-08-13T04:00:00Z","v":27060,"vw":68.061826},{"c":69.1039,"h":69.11,"l":67.91,"n":487,"o":68.22,"t":"2025-08-14T04:00:00Z","v":17977,"vw":68.401304},{"c":69.67,"h":69.9435,"l":69.12,"n":657,"o":69.34,"t":"2025-08-15T04:00:00Z","v":22882,"vw":69.579576},{"c":69.5,"h":70.0699,"l":69.49,"n":568,"o":69.55,"t":"2025-08-18T04:00:00Z","v":28258,"vw":69.834463},{"c":69.83,"h":70.1873,"l":69.65,"n":522,"o":69.65,"t":"2025-08-19T04:00:00Z","v":24925,"vw":69.910742},{"c":70.19,"h":70.244,"l":69.7551,"n":1249,"o":69.93,"t":"2025-08-20T04:00:00Z","v":20801,"vw":70.051981},{"c":70.54,"h":70.88,"l":69.8,"n":716,"o":70.04,"t":"2025-08-21T04:00:00Z","v":59164,"vw":70.733268},{"c":70.99,"h":71.3957,"l":70.81,"n":546,"o":70.81,"t":"2025-08-22T04:00:00Z","v":54879,"vw":71.087548},{"c":70.04,"h":71.01,"l":70.01,"n":470,"o":71.01,"t":"2025-08-25T04:00:00Z","v":20567,"vw":70.251339},{"c":70.92,"h":70.97,"l":70.255,"n":734,"o":70.38,"t":"2025-08-26T04:00:00Z","v":18308,"vw":70.673821},{"c":71.04,"h":71.5,"l":70.9398,"n":857,"o":71.06,"t":"2025-08-27T04:00:00Z","v":38186,"vw":71.096592},{"c":70.72,"h":71.05,"l":70.54,"n":723,"o":71.05,"t":"2025-08-28T04:00:00Z","v":33425,"vw":70.671976},{"c":71.16,"h":71.16,"l":70.7476,"n":567,"o":70.88,"t":"2025-08-29T04:00:00Z","v":20163,"vw":70.967764},{"c":71.36,"h":71.47,"l":70.87,"n":751,"o":70.87,"t":"2025-09-02T04:00:00Z","v":23226,"vw":71.246488},{"c":71.2738,"h":71.5,"l":70.96,"n":918,"o":71.02,"t":"2025-09-03T04:00:00Z","v":27404,"vw":71.18866},{"c":71.24,"h":71.53,"l":70.95,"n":803,"o":71.3,"t":"2025-09-04T04:00:00Z","v":24628,"vw":71.218845},{"c":71.32,"h":71.55,"l":70.96,"n":724,"o":71.3,"t":"2025-09-05T04:00:00Z","v":28640,"vw":71.299117},{"c":71.486,"h":71.495,"l":70.49,"n":858,"o":71.29,"t":"2025-09-08T04:00:00Z","v":34066,"vw":71.055058},{"c":71.543,"h":71.543,"l":71.29,"n":558,"o":71.47,"t":"2025-09-09T04:00:00Z","v":16749,"vw":71.468851},{"c":71.07,"h":71.52,"l":70.92,"n":450,"o":71.35,"t":"2025-09-10T04:00:00Z","v":23237,"vw":71.180396},{"c":71.74,"h":71.82,"l":71.21,"n":639,"o":71.21,"t":"2025-09-11T04:00:00Z","v":24925,"vw":71.654348},{"c":70.9,"h":71.49,"l":70.7792,"n":396,"o":71.49,"t":"2025-09-12T04:00:00Z","v":14681,"vw":71.072949},{"c":70.21,"h":71.04,"l":70.075,"n":569,"o":70.9,"t":"2025-09-15T04:00:00Z","v":21266,"vw":70.418184},{"c":70.09,"h":70.32,"l":69.7,"n":572,"o":69.7,"t":"2025-09-16T04:00:00Z","v":13976,"vw":70.124653},{"c":70.28,"h":70.92,"l":70.145,"n":987,"o":70.31,"t":"2025-09-17T04:00:00Z","v":67229,"vw":70.5555},{"c":70.72,"h":70.78,"l":70.21,"n":1087,"o":70.25,"t":"2025-09-18T04:00:00Z","v":39443,"vw":70.513938},{"c":70.45,"h":70.99,"l":70.39,"n":898,"o":70.99,"t":"2025-09-19T04:00:00Z","v":65314,"vw":70.644746},{"c":70.28,"h":70.81,"l":70.26,"n":634,"o":70.26,"t":"2025-09-22T04:00:00Z","v":21754,"vw":70.454641},{"c":70.39,"h":70.79,"l":70.235,"n":1036,"o":70.27,"t":"2025-09-23T04:00:00Z","v":101194,"vw":70.388219},{"c":70.21,"h":70.47,"l":69.9224,"n":452,"o":70.47,"t":"2025-09-24T04:00:00Z","v":21291,"vw":70.082543},{"c":69.09,"h":70.03,"l":69.02,"n":424,"o":69.98,"t":"2025-09-25T04:00:00Z","v":117989,"vw":69.143283},{"c":70.23,"h":70.23,"l":69.68,"n":564,"o":69.68,"t":"2025-09-26T04:00:00Z","v":12019,"vw":69.946088},{"c":70.66,"h":70.66,"l":70.1301,"n":572,"o":70.45,"t":"2025-09-29T04:00:00Z","v":11633,"vw":70.47354},{"c":72.56,"h":72.6888,"l":70.55,"n":770,"o":70.55,"t":"2025-09-30T04:00:00Z","v":27302,"vw":71.971416},{"c":74.96,"h":75.22,"l":72.86,"n":1115,"o":72.86,"t":"2025-10-01T04:00:00Z","v":136625,"vw":74.604168},{"c":74.59,"h":75.0986,"l":74.22,"n":926,"o":74.55,"t":"2025-10-02T04:00:00Z","v":78861,"vw":74.539845},{"c":75.61,"h":76.14,"l":74.845,"n":779,"o":74.89,"t":"2025-10-03T04:00:00Z","v":57341,"vw":75.354627},{"c":75.38,"h":75.87,"l":75.315,"n":692,"o":75.6,"t":"2025-10-06T04:00:00Z","v":43719,"vw":75.612467},{"c":75.2,"h":75.28,"l":74.6,"n":701,"o":75.24,"t":"2025-10-07T04:00:00Z","v":44696,"vw":75.092808},{"c":75.18,"h":75.5475,"l":75.04,"n":549,"o":75.52,"t":"2025-10-08T04:00:00Z","v":32080,"vw":75.304431},{"c":75.58,"h":75.7928,"l":75.3,"n":579,"o":75.3,"t":"2025-10-09T04:00:00Z","v":25008,"vw":75.555417},{"c":74.04,"h":75.83,"l":73.86,"n":899,"o":75.83,"t":"2025-10-10T04:00:00Z","v":49541,"vw":74.677893},{"c":73.69,"h":74.08,"l":73.4901,"n":792,"o":74.02,"t":"2025-10-13T04:00:00Z","v":37666,"vw":73.827207},{"c":73.625,"h":73.76,"l":72.94,"n":578,"o":73.51,"t":"2025-10-14T04:00:00Z","v":27989,"vw":73.307248},{"c":74.3407,"h":74.61,"l":73.52,"n":642,"o":73.52,"t":"2025-10-15T04:00:00Z","v":34987,"vw":73.874949},{"c":74.18,"h":74.905,"l":74.0105,"n":566,"o":74.5,"t":"2025-10-16T04:00:00Z","v":31128,"vw":74.294626},{"c":74.29,"h":74.34,"l":73.42,"n":654,"o":73.42,"t":"2025-10-17T04:00:00Z","v":33497,"vw":74.104702},{"c":74.88,"h":74.904,"l":74.3655,"n":482,"o":74.45,"t":"2025-10-20T04:00:00Z","v":17755,"vw":74.604055},{"c":74.76,"h":75.07,"l":74.63,"n":529,"o":74.68,"t":"2025-10-21T04:00:00Z","v":41421,"vw":74.722729},{"c":74.82,"h":74.96,"l":74.61,"n":736,"o":74.79,"t":"2025-10-22T04:00:00Z","v":59961,"vw":74.748325},{"c":74.84,"h":75.13,"l":74.51,"n":702,"o":74.51,"t":"2025-10-23T04:00:00Z","v":32950,"vw":74.792073},{"c":74.96,"h":75.335,"l":74.92,"n":580,"o":74.98,"t":"2025-10-24T04:00:00Z","v":25172,"vw":75.152582},{"c":75.12,"h":75.129,"l":74.5115,"n":558,"o":74.98,"t":"2025-10-27T04:00:00Z","v":19078,"vw":75.008224},{"c":74.24,"h":74.86,"l":74.2,"n":414,"o":74.86,"t":"2025-10-28T04:00:00Z","v":20540,"vw":74.397495},{"c":73.96,"h":74.643,"l":73.76,"n":634,"o":74.26,"t":"2025-10-29T04:00:00Z","v":75522,"vw":74.181228},{"c":75.26,"h":75.69,"l":74.38,"n":838,"o":74.38,"t":"2025-10-30T04:00:00Z","v":21867,"vw":75.204554},{"c":75.97,"h":76.13,"l":74.93,"n":795,"o":75,"t":"2025-10-31T04:00:00Z","v":104262,"vw":75.342699},{"c":76.34,"h":76.4,"l":75.4781,"n":880,"o":75.88,"t":"2025-11-03T05:00:00Z","v":103367,"vw":76.116537},{"c":75.98,"h":76.41,"l":75.28,"n":766,"o":75.52,"t":"2025-11-04T05:00:00Z","v":34907,"vw":75.817938},{"c":76.3288,"h":76.8699,"l":75.67,"n":1551,"o":75.67,"t":"2025-11-05T05:00:00Z","v":126763,"vw":76.583697},{"c":76.487,"h":76.695,"l":76,"n":993,"o":76.34,"t":"2025-11-06T05:00:00Z","v":43698,"vw":76.376139},{"c":75.8,"h":76.12,"l":75.0317,"n":841,"o":76.12,"t":"2025-11-07T05:00:00Z","v":52997,"vw":75.603435},{"c":77.43,"h":77.51,"l":76.09,"n":761,"o":76.09,"t":"2025-11-10T05:00:00Z","v":37549,"vw":77.120018},{"c":79.8,"h":79.885,"l":77.52,"n":963,"o":77.52,"t":"2025-11-11T05:00:00Z","v":69452,"vw":79.165698},{"c":80.43,"h":80.8703,"l":79.98,"n":742,"o":79.98,"t":"2025-11-12T05:00:00Z","v":49894,"vw":80.373986},{"c":80.25,"h":81.06,"l":80.08,"n":978,"o":80.08,"t":"2025-11-13T05:00:00Z","v":42384,"vw":80.567117},{"c":80.28,"h":80.96,"l":79.821,"n":875,"o":79.84,"t":"2025-11-14T05:00:00Z","v":39763,"vw":80.532007},{"c":81.08,"h":81.82,"l":80.25,"n":1171,"o":80.35,"t":"2025-11-17T05:00:00Z","v":60773,"vw":81.209856},{"c":81.86,"h":82.23,"l":80.82,"n":1272,"o":81.03,"t":"2025-11-18T05:00:00Z","v":128422,"vw":81.533365},{"c":82.09,"h":82.37,"l":81.72,"n":810,"o":81.97,"t":"2025-11-19T05:00:00Z","v":74474,"vw":82.115206},{"c":81.45,"h":82.8,"l":81.36,"n":893,"o":82.3,"t":"2025-11-20T05:00:00Z","v":171623,"vw":82.474505},{"c":82.88,"h":83.5607,"l":81.45,"n":908,"o":81.72,"t":"2025-11-21T05:00:00Z","v":58663,"vw":82.802432},{"c":84.05,"h":84.1,"l":83,"n":2025,"o":83.14,"t":"2025-11-24T05:00:00Z","v":803681,"vw":83.948248},{"c":85.85,"h":85.93,"l":84.51,"n":1508,"o":84.51,"t":"2025-11-25T05:00:00Z","v":283202,"vw":85.282415},{"c":85.92,"h":86.1692,"l":85.47,"n":1115,"o":85.75,"t":"2025-11-26T05:00:00Z","v":80793,"vw":85.92062},{"c":85.36,"h":85.91,"l":84.98,"n":733,"o":85.91,"t":"2025-11-28T05:00:00Z","v":46447,"vw":85.302261},{"c":84.18,"h":85.3986,"l":84.18,"n":1187,"o":85.05,"t":"2025-12-01T05:00:00Z","v":75083,"vw":84.510773},{"c":83.34,"h":84.31,"l":83.3,"n":1117,"o":84.03,"t":"2025-12-02T05:00:00Z","v":98878,"vw":83.910262},{"c":83.8,"h":84.1,"l":83.54,"n":830,"o":83.58,"t":"2025-12-03T05:00:00Z","v":334822,"vw":83.92376},{"c":83.06,"h":83.67,"l":82.86,"n":1095,"o":83.67,"t":"2025-12-04T05:00:00Z","v":70896,"vw":83.104085},{"c":83.07,"h":83.469,"l":82.97,"n":1094,"o":83.45,"t":"2025-12-05T05:00:00Z","v":42480,"vw":83.123758},{"c":83.11,"h":83.66,"l":83.01,"n":839,"o":83.66,"t":"2025-12-08T05:00:00Z","v":42560,"vw":83.308653},{"c":81.99,"h":83.85,"l":81.92,"n":1051,"o":83.54,"t":"2025-12-09T05:00:00Z","v":66792,"vw":82.516111},{"c":83.4,"h":83.5,"l":81.95,"n":581,"o":82.11,"t":"2025-12-10T05:00:00Z","v":30194,"vw":82.86853},{"c":84.11,"h":84.73,"l":83.4,"n":1056,"o":84.06,"t":"2025-12-11T05:00:00Z","v":102552,"vw":84.257154},{"c":84.81,"h":84.89,"l":84.24,"n":1267,"o":84.33,"t":"2025-12-12T05:00:00Z","v":68588,"vw":84.495846},{"c":86.08,"h":86.28,"l":85.03,"n":1881,"o":85.03,"t":"2025-12-15T05:00:00Z","v":147719,"vw":85.903093},{"c":84.51,"h":85.91,"l":83.8,"n":1910,"o":85.91,"t":"2025-12-16T05:00:00Z","v":159239,"vw":84.572275},{"c":84.1,"h":84.825,"l":84.1,"n":977,"o":84.59,"t":"2025-12-17T05:00:00Z","v":102175,"vw":84.446081},{"c":84.26,"h":85.15,"l":84.1,"n":1152,"o":84.1,"t":"2025-12-18T05:00:00Z","v":66236,"vw":84.507965},{"c":85.01,"h":85.385,"l":84.3,"n":1114,"o":84.3,"t":"2025-12-19T05:00:00Z","v":75661,"vw":84.989749},{"c":85.8,"h":85.86,"l":84.92,"n":1427,"o":85.16,"t":"2025-12-22T05:00:00Z","v":120449,"vw":85.577518},{"c":85.35,"h":85.853,"l":85.15,"n":775,"o":85.35,"t":"2025-12-23T05:00:00Z","v":49342,"vw":85.340635},{"c":86.21,"h":86.255,"l":85.46,"n":529,"o":85.46,"t":"2025-12-24T05:00:00Z","v":30377,"vw":86.113818},{"c":86.15,"h":86.23,"l":85.875,"n":635,"o":86.23,"t":"2025-12-26T05:00:00Z","v":38268,"vw":86.042633},{"c":85.98,"h":86.3196,"l":85.88,"n":785,"o":86.16,"t":"2025-12-29T05:00:00Z","v":44604,"vw":86.131618},{"c":85.58,"h":86.1,"l":85.425,"n":531,"o":86.01,"t":"2025-12-30T05:00:00Z","v":36483,"vw":85.624454},{"c":84.83,"h":85.1323,"l":84.6545,"n":537,"o":84.92,"t":"2025-12-31T05:00:00Z","v":39336,"vw":84.979353},{"c":84.87,"h":85.03,"l":83.9081,"n":2040,"o":85.03,"t":"2026-01-02T05:00:00Z","v":330680,"vw":84.449648},{"c":83.98,"h":84.87,"l":83.03,"n":2366,"o":84.64,"t":"2026-01-05T05:00:00Z","v":787804,"vw":83.527419},{"c":84.61,"h":85.3,"l":84,"n":1830,"o":84.03,"t":"2026-01-06T05:00:00Z","v":172784,"vw":84.587627},{"c":86.15,"h":86.92,"l":85.17,"n":1610,"o":85.17,"t":"2026-01-07T05:00:00Z","v":102914,"vw":86.160465},{"c":85.49,"h":87.02,"l":84.915,"n":1484,"o":86.21,"t":"2026-01-08T05:00:00Z","v":212719,"vw":85.858171},{"c":84.82,"h":86.0399,"l":84.82,"n":1024,"o":85.67,"t":"2026-01-09T05:00:00Z","v":83368,"vw":85.457071},{"c":85.67,"h":85.73,"l":84.6851,"n":1431,"o":85.09,"t":"2026-01-12T05:00:00Z","v":98811,"vw":85.324318},{"c":86.03,"h":86.04,"l":85.05,"n":1075,"o":85.96,"t":"2026-01-13T05:00:00Z","v":104696,"vw":85.840813},{"c":87.11,"h":87.11,"l":85.99,"n":1142,"o":86.08,"t":"2026-01-14T05:00:00Z","v":86423,"vw":86.561102},{"c":86.02,"h":86.94,"l":84.89,"n":1200,"o":86.9,"t":"2026-01-15T05:00:00Z","v":71833,"vw":85.83363},{"c":85.68,"h":86.1799,"l":85.6358,"n":1021,"o":85.74,"t":"2026-01-16T05:00:00Z","v":65385,"vw":85.895322},{"c":85.85,"h":85.95,"l":84.51,"n":1337,"o":84.65,"t":"2026-01-20T05:00:00Z","v":108609,"vw":85.624089},{"c":87.1,"h":87.12,"l":85.35,"n":944,"o":85.4,"t":"2026-01-21T05:00:00Z","v":83883,"vw":86.464805},{"c":87.58,"h":88.05,"l":87.29,"n":1024,"o":87.29,"t":"2026-01-22T05:00:00Z","v":54049,"vw":87.7201},{"c":86.71,"h":87.5,"l":86.44,"n":914,"o":87.5,"t":"2026-01-23T05:00:00Z","v":32589,"vw":86.88329},{"c":86.78,"h":87.01,"l":86.315,"n":869,"o":86.63,"t":"2026-01-26T05:00:00Z","v":50517,"vw":86.709277},{"c":87.02,"h":87.845,"l":86.64,"n":828,"o":86.64,"t":"2026-01-27T05:00:00Z","v":47930,"vw":87.1382},{"c":86.15,"h":86.83,"l":85.77,"n":1325,"o":86.82,"t":"2026-01-28T05:00:00Z","v":76325,"vw":86.190788},{"c":86.33,"h":86.81,"l":86.26,"n":1196,"o":86.35,"t":"2026-01-29T05:00:00Z","v":166312,"vw":86.528028},{"c":86.68,"h":86.85,"l":85.61,"n":761,"o":86.29,"t":"2026-01-30T05:00:00Z","v":36276,"vw":86.392302},{"c":88.05,"h":88.05,"l":86.67,"n":1378,"o":86.67,"t":"2026-02-02T05:00:00Z","v":123917,"vw":87.700854},{"c":87.48,"h":88.8699,"l":87.03,"n":1870,"o":87.85,"t":"2026-02-03T05:00:00Z","v":136644,"vw":87.7683},{"c":90.03,"h":90.279,"l":89.2,"n":1508,"o":89.27,"t":"2026-02-04T05:00:00Z","v":88337,"vw":89.784855},{"c":88.3,"h":90.04,"l":88.18,"n":1604,"o":89.17,"t":"2026-02-05T05:00:00Z","v":86119,"vw":89.191136},{"c":90.36,"h":90.5,"l":89.5,"n":1197,"o":89.5,"t":"2026-02-06T05:00:00Z","v":108204,"vw":89.963927},{"c":89.82,"h":90.8,"l":89.575,"n":1259,"o":90.79,"t":"2026-02-09T05:00:00Z","v":113973,"vw":90.12096},{"c":89.97,"h":90.32,"l":89.71,"n":1013,"o":90.2,"t":"2026-02-10T05:00:00Z","v":75893,"vw":90.092487},{"c":90,"h":90.21,"l":89.465,"n":816,"o":90.11,"t":"2026-02-11T05:00:00Z","v":31390,"vw":90.000234},{"c":90.1,"h":91.035,"l":89.41,"n":874,"o":90.27,"t":"2026-02-12T05:00:00Z","v":42015,"vw":90.517689},{"c":90.42,"h":91.49,"l":90.24,"n":1028,"o":90.46,"t":"2026-02-13T05:00:00Z","v":55603,"vw":90.887559},{"c":90.44,"h":91.26,"l":90.28,"n":1168,"o":90.62,"t":"2026-02-17T05:00:00Z","v":74644,"vw":90.584746},{"c":90.38,"h":90.4,"l":89.85,"n":1416,"o":90.3,"t":"2026-02-18T05:00:00Z","v":101313,"vw":90.151053},{"c":90.48,"h":90.48,"l":89.59,"n":1051,"o":90.12,"t":"2026-02-19T05:00:00Z","v":94216,"vw":90.001992},{"c":89.85,"h":90.27,"l":89.18,"n":891,"o":90.26,"t":"2026-02-20T05:00:00Z","v":107010,"vw":89.756861},{"c":91.07,"h":91.1,"l":90.26,"n":791,"o":90.26,"t":"2026-02-23T05:00:00Z","v":51195,"vw":90.770027},{"c":91.6,"h":92.01,"l":90.6601,"n":714,"o":90.91,"t":"2026-02-24T05:00:00Z","v":46274,"vw":91.616616},{"c":91.51,"h":92.295,"l":91.31,"n":929,"o":91.72,"t":"2026-02-25T05:00:00Z","v":47932,"vw":91.685921},{"c":90.73,"h":91.57,"l":89.98,"n":808,"o":91.57,"t":"2026-02-26T05:00:00Z","v":36575,"vw":90.513925},{"c":91.84,"h":91.84,"l":90.29,"n":799,"o":90.29,"t":"2026-02-27T05:00:00Z","v":133540,"vw":91.245335},{"c":91.31,"h":91.7893,"l":90.77,"n":1594,"o":91.32,"t":"2026-03-02T05:00:00Z","v":95083,"vw":91.177695},{"c":89.7,"h":90.26,"l":88.82,"n":1830,"o":90.13,"t":"2026-03-03T05:00:00Z","v":139349,"vw":89.632282},{"c":89.84,"h":90.15,"l":89.11,"n":1094,"o":89.85,"t":"2026-03-04T05:00:00Z","v":74030,"vw":89.90793},{"c":87.77,"h":88.92,"l":87.03,"n":1348,"o":88.92,"t":"2026-03-05T05:00:00Z","v":91542,"vw":87.693192},{"c":87.67,"h":87.75,"l":86.41,"n":894,"o":86.92,"t":"2026-03-06T05:00:00Z","v":59934,"vw":86.985494},{"c":88.52,"h":88.67,"l":86.89,"n":1218,"o":87.1,"t":"2026-03-09T04:00:00Z","v":114052,"vw":87.718984},{"c":88.62,"h":89.48,"l":88.21,"n":707,"o":88.66,"t":"2026-03-10T04:00:00Z","v":44265,"vw":88.718602},{"c":88.4,"h":88.62,"l":87.85,"n":595,"o":88.28,"t":"2026-03-11T04:00:00Z","v":27593,"vw":88.286539},{"c":86.66,"h":87.66,"l":86.46,"n":677,"o":87.66,"t":"2026-03-12T04:00:00Z","v":36782,"vw":86.957601},{"c":86.558,"h":87.78,"l":86.47,"n":631,"o":87.09,"t":"2026-03-13T04:00:00Z","v":50164,"vw":86.774659},{"c":87.11,"h":87.5456,"l":86.74,"n":809,"o":87.11,"t":"2026-03-16T04:00:00Z","v":42212,"vw":87.010721},{"c":86.06,"h":87.1,"l":86.02,"n":712,"o":87.08,"t":"2026-03-17T04:00:00Z","v":35541,"vw":86.486288},{"c":85.05,"h":85.86,"l":84.64,"n":1020,"o":85.86,"t":"2026-03-18T04:00:00Z","v":111887,"vw":85.120997},{"c":85.07,"h":85.75,"l":84.68,"n":582,"o":84.74,"t":"2026-03-19T04:00:00Z","v":26216,"vw":85.088897},{"c":83.98,"h":85.225,"l":83.58,"n":1026,"o":85.02,"t":"2026-03-20T04:00:00Z","v":42064,"vw":84.183146},{"c":84.17,"h":85,"l":84.08,"n":594,"o":84.86,"t":"2026-03-23T04:00:00Z","v":31859,"vw":84.48458},{"c":84.14,"h":84.395,"l":83.47,"n":550,"o":83.71,"t":"2026-03-24T04:00:00Z","v":23009,"vw":83.992381},{"c":86.02,"h":86.3,"l":85.07,"n":961,"o":85.07,"t":"2026-03-25T04:00:00Z","v":110504,"vw":85.704353},{"c":85.27,"h":85.97,"l":85.27,"n":450,"o":85.31,"t":"2026-03-26T04:00:00Z","v":21398,"vw":85.562345},{"c":83.785,"h":85.53,"l":83.77,"n":480,"o":85.18,"t":"2026-03-27T04:00:00Z","v":16999,"vw":84.744667},{"c":84.2,"h":84.7,"l":84.01,"n":638,"o":84.59,"t":"2026-03-30T04:00:00Z","v":99240,"vw":84.27433},{"c":86.68,"h":86.68,"l":84.98,"n":663,"o":84.98,"t":"2026-03-31T04:00:00Z","v":33927,"vw":86.121882},{"c":87.68,"h":88.465,"l":87.18,"n":1207,"o":87.18,"t":"2026-04-01T04:00:00Z","v":120134,"vw":87.835507},{"c":87.02,"h":87.86,"l":86.69,"n":1652,"o":86.93,"t":"2026-04-02T04:00:00Z","v":704947,"vw":86.873089},{"c":86.33,"h":86.88,"l":86.21,"n":872,"o":86.66,"t":"2026-04-06T04:00:00Z","v":54435,"vw":86.520033},{"c":85.99,"h":86.14,"l":84.69,"n":1005,"o":86.07,"t":"2026-04-07T04:00:00Z","v":43164,"vw":85.615438},{"c":87.79,"h":87.79,"l":86.64,"n":727,"o":87.08,"t":"2026-04-08T04:00:00Z","v":127390,"vw":87.388744},{"c":88.24,"h":88.8,"l":87.43,"n":571,"o":87.45,"t":"2026-04-09T04:00:00Z","v":47124,"vw":88.267689},{"c":87.15,"h":88.77,"l":86.91,"n":814,"o":88.76,"t":"2026-04-10T04:00:00Z","v":55500,"vw":87.289018},{"c":87.37,"h":87.65,"l":86.58,"n":678,"o":86.93,"t":"2026-04-13T04:00:00Z","v":55033,"vw":87.264559},{"c":88,"h":88.5,"l":87.05,"n":825,"o":87.26,"t":"2026-04-14T04:00:00Z","v":53389,"vw":88.011297},{"c":87.36,"h":88.23,"l":86.6,"n":839,"o":87.92,"t":"2026-04-15T04:00:00Z","v":39619,"vw":87.260669},{"c":86.89,"h":87.445,"l":86.435,"n":749,"o":87.28,"t":"2026-04-16T04:00:00Z","v":50063,"vw":86.715737},{"c":88.79,"h":88.79,"l":87.3796,"n":684,"o":87.42,"t":"2026-04-17T04:00:00Z","v":32812,"vw":88.30263},{"c":88.18,"h":88.97,"l":88.03,"n":881,"o":88.74,"t":"2026-04-20T04:00:00Z","v":28787,"vw":88.604812},{"c":86.44,"h":87.98,"l":86.29,"n":926,"o":87.98,"t":"2026-04-21T04:00:00Z","v":59936,"vw":86.669187},{"c":86.86,"h":87.09,"l":86.33,"n":751,"o":86.85,"t":"2026-04-22T04:00:00Z","v":93593,"vw":86.761873},{"c":86.87,"h":87.18,"l":86.28,"n":602,"o":86.96,"t":"2026-04-23T04:00:00Z","v":50913,"vw":86.799649},{"c":86.02,"h":86.45,"l":85.56,"n":848,"o":86.45,"t":"2026-04-24T04:00:00Z","v":58010,"vw":85.923767},{"c":85.58,"h":86.87,"l":85.58,"n":1096,"o":85.84,"t":"2026-04-27T04:00:00Z","v":253188,"vw":85.946689},{"c":85.74,"h":86.38,"l":85.32,"n":648,"o":86.18,"t":"2026-04-28T04:00:00Z","v":44960,"vw":85.948501},{"c":84.82,"h":85.225,"l":84.6001,"n":689,"o":85.01,"t":"2026-04-29T04:00:00Z","v":24030,"vw":84.85088},{"c":87.63,"h":87.78,"l":85.75,"n":1137,"o":85.75,"t":"2026-04-30T04:00:00Z","v":89136,"vw":87.338402},{"c":88,"h":88.68,"l":87.95,"n":639,"o":87.95,"t":"2026-05-01T04:00:00Z","v":60866,"vw":88.234883},{"c":88.43,"h":88.582,"l":87.655,"n":993,"o":87.75,"t":"2026-05-04T04:00:00Z","v":782778,"vw":88.245194},{"c":89.33,"h":89.52,"l":88.55,"n":1092,"o":88.55,"t":"2026-05-05T04:00:00Z","v":69901,"vw":89.154912},{"c":90.13,"h":90.38,"l":89.73,"n":1088,"o":90.09,"t":"2026-05-06T04:00:00Z","v":129646,"vw":89.981875},{"c":88.67,"h":89.67,"l":87.75,"n":1037,"o":89.67,"t":"2026-05-07T04:00:00Z","v":63975,"vw":88.414524},{"c":87.43,"h":88.89,"l":87.18,"n":1285,"o":88.89,"t":"2026-05-08T04:00:00Z","v":122543,"vw":87.383356},{"c":87.1,"h":88.5905,"l":86.9,"n":1334,"o":87.41,"t":"2026-05-11T04:00:00Z","v":85173,"vw":87.503964},{"c":88.04,"h":88.57,"l":87.11,"n":1083,"o":87.5,"t":"2026-05-12T04:00:00Z","v":89781,"vw":87.982063},{"c":89.84,"h":89.93,"l":88.26,"n":612,"o":88.26,"t":"2026-05-13T04:00:00Z","v":40274,"vw":89.43368},{"c":89.53,"h":89.8,"l":88.92,"n":847,"o":89.8,"t":"2026-05-14T04:00:00Z","v":35166,"vw":89.364942},{"c":87.84,"h":89.16,"l":87.7,"n":860,"o":89.15,"t":"2026-05-15T04:00:00Z","v":71861,"vw":88.140045},{"c":87.45,"h":88.04,"l":87.11,"n":839,"o":87.85,"t":"2026-05-18T04:00:00Z","v":28077,"vw":87.420605},{"c":88.55,"h":88.55,"l":87.47,"n":895,"o":87.47,"t":"2026-05-19T04:00:00Z","v":63811,"vw":88.259653},{"c":89.29,"h":89.45,"l":88.6951,"n":927,"o":88.92,"t":"2026-05-20T04:00:00Z","v":51509,"vw":89.184672},{"c":90.44,"h":90.5,"l":88.7361,"n":830,"o":89.05,"t":"2026-05-21T04:00:00Z","v":40439,"vw":89.778901},{"c":91.51,"h":91.8,"l":90.86,"n":1186,"o":91.1,"t":"2026-05-22T04:00:00Z","v":69598,"vw":91.49912},{"c":91.19,"h":92,"l":90.88,"n":1075,"o":91.72,"t":"2026-05-26T04:00:00Z","v":75573,"vw":91.346025},{"c":91.87,"h":92.48,"l":91.13,"n":742,"o":91.34,"t":"2026-05-27T04:00:00Z","v":79793,"vw":92.14096},{"c":92.61,"h":93.05,"l":91.82,"n":935,"o":91.82,"t":"2026-05-28T04:00:00Z","v":36446,"vw":92.623651},{"c":91.72,"h":92.89,"l":91.205,"n":989,"o":92.39,"t":"2026-05-29T04:00:00Z","v":37075,"vw":91.814948},{"c":90.29,"h":91.5,"l":89.71,"n":1029,"o":91.06,"t":"2026-06-01T04:00:00Z","v":53359,"vw":90.196734},{"c":88.99,"h":89.765,"l":88.495,"n":983,"o":89.65,"t":"2026-06-02T04:00:00Z","v":61294,"vw":88.980946},{"c":90.02,"h":90.02,"l":88.66,"n":826,"o":88.73,"t":"2026-06-03T04:00:00Z","v":49886,"vw":89.834025},{"c":92.44,"h":92.8699,"l":91.2,"n":929,"o":91.25,"t":"2026-06-04T04:00:00Z","v":58365,"vw":92.270634},{"c":92.69,"h":93.93,"l":92.64,"n":1231,"o":92.99,"t":"2026-06-05T04:00:00Z","v":104421,"vw":93.272839},{"c":92.59,"h":94.2313,"l":92.48,"n":784,"o":93.36,"t":"2026-06-08T04:00:00Z","v":140402,"vw":92.852599},{"c":93.79,"h":94.045,"l":92.9415,"n":952,"o":93.28,"t":"2026-06-09T04:00:00Z","v":76296,"vw":93.411072},{"c":93.34,"h":94.893,"l":93.31,"n":1335,"o":94.09,"t":"2026-06-10T04:00:00Z","v":47931,"vw":93.934905},{"c":95.07,"h":95.6,"l":93.87,"n":1324,"o":93.99,"t":"2026-06-11T04:00:00Z","v":169565,"vw":94.870963},{"c":94.75,"h":95.53,"l":94.73,"n":733,"o":95.53,"t":"2026-06-12T04:00:00Z","v":44945,"vw":95.03489},{"c":93.73,"h":94.72,"l":93.406,"n":1804,"o":94.72,"t":"2026-06-15T04:00:00Z","v":117329,"vw":93.869249},{"c":93.3,"h":94.14,"l":92.45,"n":1738,"o":94.09,"t":"2026-06-16T04:00:00Z","v":153920,"vw":93.343684},{"c":92.83,"h":93.6,"l":92.34,"n":2083,"o":93.09,"t":"2026-06-17T04:00:00Z","v":148243,"vw":92.91007},{"c":91.88,"h":93.39,"l":90.855,"n":1176,"o":93.39,"t":"2026-06-18T04:00:00Z","v":172898,"vw":91.240753},{"c":92.64,"h":93.01,"l":92.21,"n":922,"o":92.63,"t":"2026-06-22T04:00:00Z","v":70390,"vw":92.588873},{"c":94.12,"h":94.3096,"l":93.23,"n":1043,"o":93.29,"t":"2026-06-23T04:00:00Z","v":197078,"vw":94.118348},{"c":95.08,"h":95.7794,"l":94.5373,"n":1048,"o":94.97,"t":"2026-06-24T04:00:00Z","v":436949,"vw":95.617105},{"c":95.94,"h":97.21,"l":95.34,"n":3773,"o":95.34,"t":"2026-06-25T04:00:00Z","v":440940,"vw":95.968317},{"c":99.13,"h":99.245,"l":95.96,"n":1669,"o":95.96,"t":"2026-06-26T04:00:00Z","v":114701,"vw":98.349688},{"c":100.13,"h":100.14,"l":98.845,"n":1825,"o":99.22,"t":"2026-06-29T04:00:00Z","v":314139,"vw":99.513629},{"c":99.01,"h":100.37,"l":98.74,"n":1627,"o":100.37,"t":"2026-06-30T04:00:00Z","v":98541,"vw":99.541103},{"c":98.29,"h":99.49,"l":97.836,"n":1578,"o":99.32,"t":"2026-07-01T04:00:00Z","v":132169,"vw":98.370266},{"c":100.96,"h":100.96,"l":98.6301,"n":2171,"o":98.93,"t":"2026-07-02T04:00:00Z","v":884693,"vw":100.082069},{"c":100.25,"h":100.95,"l":99.31,"n":1919,"o":100.55,"t":"2026-07-06T04:00:00Z","v":149483,"vw":100.105478},{"c":103.42,"h":103.7,"l":102.65,"n":5459,"o":102.65,"t":"2026-07-07T04:00:00Z","v":701422,"vw":103.368759},{"c":102.37,"h":103.11,"l":102.33,"n":1653,"o":102.58,"t":"2026-07-08T04:00:00Z","v":119495,"vw":102.661393},{"c":102.22,"h":103,"l":101.74,"n":6529,"o":102,"t":"2026-07-09T04:00:00Z","v":1007397,"vw":102.117441},{"c":100.51,"h":102.3851,"l":99.97,"n":2313,"o":102.11,"t":"2026-07-10T04:00:00Z","v":1043675,"vw":100.205513},{"c":99.99,"h":100.81,"l":99.6718,"n":1095,"o":100.45,"t":"2026-07-13T04:00:00Z","v":87911,"vw":100.105154},{"c":98.85,"h":99.57,"l":98.355,"n":1544,"o":99.47,"t":"2026-07-14T04:00:00Z","v":107336,"vw":98.823673},{"c":98.99,"h":99.2646,"l":98.37,"n":2892,"o":98.37,"t":"2026-07-15T04:00:00Z","v":168831,"vw":98.879031},{"c":100.13,"h":100.98,"l":98.99,"n":4642,"o":99.57,"t":"2026-07-16T04:00:00Z","v":256647,"vw":100.287229},{"c":100.92,"h":101.6599,"l":99.92,"n":1253,"o":99.92,"t":"2026-07-17T04:00:00Z","v":105667,"vw":101.155092},{"c":98.85,"h":101.57,"l":98.85,"n":2354,"o":100.98,"t":"2026-07-20T04:00:00Z","v":234566,"vw":99.942431},{"c":100.94,"h":100.97,"l":98.74,"n":2367,"o":98.76,"t":"2026-07-21T04:00:00Z","v":172887,"vw":100.237935},{"c":100.64,"h":101.21,"l":100.41,"n":1522,"o":101.06,"t":"2026-07-22T04:00:00Z","v":132850,"vw":100.783938},{"c":101.99,"h":102.65,"l":99.68,"n":6719,"o":100.12,"t":"2026-07-23T04:00:00Z","v":1443248,"vw":101.788686},{"c":102.38,"h":102.91,"l":102,"n":1735,"o":102.71,"t":"2026-07-24T04:00:00Z","v":164465,"vw":102.477543},{"c":102.9,"h":103.77,"l":102.2201,"n":2399,"o":102.73,"t":"2026-07-27T04:00:00Z","v":222676,"vw":103.298903},{"c":103.96,"h":105.02,"l":103.66,"n":4610,"o":104.06,"t":"2026-07-28T04:00:00Z","v":487537,"vw":104.196203},{"c":103.5,"h":104.4699,"l":103.21,"n":2544,"o":104.04,"t":"2026-07-29T04:00:00Z","v":249474,"vw":103.903802},{"c":102.46,"h":102.82,"l":101.7101,"n":3361,"o":102.54,"t":"2026-07-30T04:00:00Z","v":308515,"vw":102.21605},{"c":101.62,"h":102.07,"l":100.3,"n":1597,"o":102,"t":"2026-07-31T04:00:00Z","v":111045,"vw":101.410167},{"c":100.62,"h":102.29,"l":99.66,"n":2225,"o":101.9,"t":"2026-08-03T04:00:00Z","v":156733,"vw":100.418204},{"c":101.24,"h":101.33,"l":100.01,"n":1822,"o":100.88,"t":"2026-08-04T04:00:00Z","v":151892,"vw":100.930307},{"c":102.46,"h":103.85,"l":101.48,"n":2237,"o":102.8,"t":"2026-08-05T04:00:00Z","v":572367,"vw":102.529912},{"c":102.47,"h":104.34,"l":101.92,"n":7392,"o":103.75,"t":"2026-08-06T04:00:00Z","v":576082,"vw":102.464538},{"c":102.47,"h":102.84,"l":101.75,"n":1675,"o":102.61,"t":"2026-08-07T04:00:00Z","v":151914,"vw":102.158212},{"c":103.86,"h":103.87,"l":102.21,"n":1996,"o":102.21,"t":"2026-08-10T04:00:00Z","v":148403,"vw":103.109596},{"c":102.84,"h":104.36,"l":102.57,"n":2663,"o":103.95,"t":"2026-08-11T04:00:00Z","v":154796,"vw":103.208206},{"c":102.98,"h":103.35,"l":101.6872,"n":1841,"o":102.34,"t":"2026-08-12T04:00:00Z","v":124374,"vw":102.863978},{"c":102.99,"h":103.88,"l":102.71,"n":1644,"o":103.88,"t":"2026-08-13T04:00:00Z","v":124668,"vw":103.187238},{"c":102.66,"h":102.79,"l":101.6711,"n":1473,"o":102.32,"t":"2026-08-14T04:00:00Z","v":89786,"vw":102.44139},{"c":103.08,"h":103.37,"l":101.55,"n":1613,"o":101.98,"t":"2026-08-17T04:00:00Z","v":175595,"vw":103.019231},{"c":105.31,"h":105.36,"l":104,"n":2872,"o":104,"t":"2026-08-18T04:00:00Z","v":203243,"vw":104.999663},{"c":108.16,"h":108.66,"l":106.82,"n":3207,"o":106.83,"t":"2026-08-19T04:00:00Z","v":375305,"vw":107.922436},{"c":105.72,"h":107.645,"l":105.55,"n":3015,"o":107.61,"t":"2026-08-20T04:00:00Z","v":165426,"vw":106.771981},{"c":106.79,"h":107.4,"l":105.45,"n":2779,"o":105.51,"t":"2026-08-21T04:00:00Z","v":299804,"vw":106.999567},{"c":106.8,"h":106.9699,"l":105.8,"n":1961,"o":106.59,"t":"2026-08-24T04:00:00Z","v":133786,"vw":106.501916},{"c":107.41,"h":107.94,"l":106.87,"n":1951,"o":106.87,"t":"2026-08-25T04:00:00Z","v":179468,"vw":107.438686},{"c":105.93,"h":107.24,"l":105.88,"n":2150,"o":107.24,"t":"2026-08-26T04:00:00Z","v":96971,"vw":106.424592},{"c":104.73,"h":105.49,"l":104.5501,"n":9027,"o":104.97,"t":"2026-08-27T04:00:00Z","v":742223,"vw":105.056691},{"c":103.96,"h":104.65,"l":103.52,"n":3101,"o":104.59,"t":"2026-08-28T04:00:00Z","v":245291,"vw":103.840117},{"c":103.64,"h":103.84,"l":102.6952,"n":1618,"o":103.5,"t":"2026-08-31T04:00:00Z","v":95887,"vw":103.444759},{"c":103.98,"h":105,"l":103.655,"n":1579,"o":104.78,"t":"2026-09-01T04:00:00Z","v":90078,"vw":104.013985},{"c":105.16,"h":106.25,"l":104.57,"n":3747,"o":104.58,"t":"2026-09-02T04:00:00Z","v":291828,"vw":105.084635},{"c":105.42,"h":105.87,"l":104.06,"n":1755,"o":105.87,"t":"2026-09-03T04:00:00Z","v":144240,"vw":105.188415},{"c":104.68,"h":104.81,"l":104.32,"n":1857,"o":104.5,"t":"2026-09-04T04:00:00Z","v":78115,"vw":104.570415},{"c":102.68,"h":103.2175,"l":102.16,"n":2118,"o":102.98,"t":"2026-09-08T04:00:00Z","v":83812,"vw":102.840102},{"c":102.19,"h":103.1,"l":102.045,"n":2565,"o":102.76,"t":"2026-09-09T04:00:00Z","v":210364,"vw":102.386547},{"c":101.27,"h":102.44,"l":101.22,"n":2745,"o":102.44,"t":"2026-09-10T04:00:00Z","v":214075,"vw":101.563531},{"c":101.07,"h":102.12,"l":101,"n":1538,"o":101.96,"t":"2026-09-11T04:00:00Z","v":99864,"vw":101.352351},{"c":101.81,"h":103,"l":101.78,"n":1318,"o":102.65,"t":"2026-09-14T04:00:00Z","v":81715,"vw":102.249308},{"c":100.89,"h":101.91,"l":100.34,"n":2031,"o":101.51,"t":"2026-09-15T04:00:00Z","v":414050,"vw":100.787114},{"c":101.23,"h":101.67,"l":100.818,"n":1774,"o":101.07,"t":"2026-09-16T04:00:00Z","v":161622,"vw":101.303618},{"c":102.27,"h":102.51,"l":101.665,"n":1315,"o":102.11,"t":"2026-09-17T04:00:00Z","v":64213,"vw":101.985502},{"c":101.53,"h":102.23,"l":101.2375,"n":1719,"o":102.02,"t":"2026-09-18T04:00:00Z","v":74193,"vw":101.641813},{"c":102.24,"h":102.6699,"l":101,"n":1605,"o":101.53,"t":"2026-09-21T04:00:00Z","v":86649,"vw":102.357046},{"c":102.92,"h":103.2,"l":101.3,"n":1582,"o":101.86,"t":"2026-09-22T04:00:00Z","v":75989,"vw":102.658155},{"c":101.32,"h":103.64,"l":100.82,"n":1769,"o":103.15,"t":"2026-09-23T04:00:00Z","v":198237,"vw":101.308511},{"c":102.34,"h":102.92,"l":101.25,"n":2662,"o":101.55,"t":"2026-09-24T04:00:00Z","v":353006,"vw":102.118722},{"c":102.53,"h":102.78,"l":101.4864,"n":2003,"o":102.6,"t":"2026-09-25T04:00:00Z","v":74889,"vw":101.921927},{"c":103.19,"h":103.5,"l":102,"n":1187,"o":102.02,"t":"2026-09-28T04:00:00Z","v":69781,"vw":102.980887},{"c":102.26,"h":103.31,"l":101.43,"n":2234,"o":102.78,"t":"2026-09-29T04:00:00Z","v":96572,"vw":102.057188},{"c":100.52,"h":102.75,"l":100.5,"n":3503,"o":102.47,"t":"2026-09-30T04:00:00Z","v":238411,"vw":101.709818},{"c":99,"h":100.34,"l":98.87,"n":3688,"o":100.05,"t":"2026-10-01T04:00:00Z","v":235148,"vw":99.445779},{"c":98.65,"h":99.48,"l":98.25,"n":2524,"o":99.33,"t":"2026-10-02T04:00:00Z","v":663899,"vw":98.430237},{"c":98.22,"h":98.97,"l":97.83,"n":4122,"o":98.66,"t":"2026-10-05T04:00:00Z","v":577443,"vw":98.219228},{"c":98.34,"h":99.06,"l":97.1923,"n":3355,"o":98.51,"t":"2026-10-06T04:00:00Z","v":328199,"vw":98.223544},{"c":99.39,"h":100.365,"l":98.3301,"n":2785,"o":98.48,"t":"2026-10-07T04:00:00Z","v":369882,"vw":99.683328},{"c":98.86,"h":98.9,"l":96.77,"n":4405,"o":98.89,"t":"2026-10-08T04:00:00Z","v":331630,"vw":97.640693},{"c":100.09,"h":100.35,"l":98.35,"n":2213,"o":98.35,"t":"2026-10-09T04:00:00Z","v":342580,"vw":99.831806},{"c":100.19,"h":100.39,"l":99.9,"n":1844,"o":100.26,"t":"2026-10-12T04:00:00Z","v":161554,"vw":100.109908},{"c":97.36,"h":99.595,"l":97.23,"n":2669,"o":99.59,"t":"2026-10-13T04:00:00Z","v":117365,"vw":97.827836},{"c":99.49,"h":99.98,"l":97.86,"n":2742,"o":97.86,"t":"2026-10-14T04:00:00Z","v":432392,"vw":99.635003},{"c":101.12,"h":102.74,"l":100.9,"n":2397,"o":100.9,"t":"2026-10-15T04:00:00Z","v":165335,"vw":101.966274},{"c":101.06,"h":101.88,"l":100.79,"n":2961,"o":101.61,"t":"2026-10-16T04:00:00Z","v":458893,"vw":101.096228},{"c":100.58,"h":101.325,"l":100.36,"n":1565,"o":100.61,"t":"2026-10-19T04:00:00Z","v":188764,"vw":100.764535},{"c":103.47,"h":103.83,"l":101.7604,"n":2225,"o":101.8,"t":"2026-10-20T04:00:00Z","v":152467,"vw":103.250294},{"c":102.78,"h":103.25,"l":102.25,"n":2644,"o":102.66,"t":"2026-10-21T04:00:00Z","v":279379,"vw":102.760563},{"c":104.78,"h":105.32,"l":103.08,"n":3133,"o":103.4,"t":"2026-10-22T04:00:00Z","v":316350,"vw":104.718204}],"volatilityBars":[{"c":101.3,"h":101.3,"l":101.3,"n":1,"o":101.3,"t":"2026-09-21T13:15:00Z","v":110,"vw":101.3},{"c":102.19,"h":102.19,"l":101,"n":97,"o":101.53,"t":"2026-09-21T13:30:00Z","v":5750,"vw":101.677611},{"c":102.598,"h":102.598,"l":102.14,"n":40,"o":102.225,"t":"2026-09-21T13:45:00Z","v":4278,"vw":102.430621},{"c":102.2,"h":102.561,"l":102.2,"n":41,"o":102.561,"t":"2026-09-21T14:00:00Z","v":1793,"vw":102.382007},{"c":102.2851,"h":102.41,"l":102.26,"n":103,"o":102.29,"t":"2026-09-21T14:15:00Z","v":10584,"vw":102.34721},{"c":102.48,"h":102.6699,"l":102.3,"n":53,"o":102.3,"t":"2026-09-21T14:30:00Z","v":8003,"vw":102.459548},{"c":102.54,"h":102.54,"l":102.45,"n":47,"o":102.48,"t":"2026-09-21T14:45:00Z","v":1864,"vw":102.503696},{"c":102.53,"h":102.535,"l":102.435,"n":20,"o":102.535,"t":"2026-09-21T15:00:00Z","v":1276,"vw":102.4885},{"c":102.32,"h":102.525,"l":102.32,"n":75,"o":102.42,"t":"2026-09-21T15:15:00Z","v":7704,"vw":102.494569},{"c":102.4,"h":102.41,"l":102.29,"n":45,"o":102.37,"t":"2026-09-21T15:30:00Z","v":2403,"vw":102.359796},{"c":102.35,"h":102.38,"l":102.35,"n":4,"o":102.38,"t":"2026-09-21T15:45:00Z","v":260,"vw":102.362346},{"c":102.43,"h":102.43,"l":102.3699,"n":13,"o":102.3699,"t":"2026-09-21T16:00:00Z","v":1273,"vw":102.402632},{"c":102.335,"h":102.4,"l":102.335,"n":17,"o":102.3801,"t":"2026-09-21T16:15:00Z","v":1087,"vw":102.367776},{"c":102.29,"h":102.29,"l":102.22,"n":23,"o":102.22,"t":"2026-09-21T16:30:00Z","v":1605,"vw":102.226072},{"c":102.21,"h":102.29,"l":102.21,"n":13,"o":102.28,"t":"2026-09-21T16:45:00Z","v":705,"vw":102.245833},{"c":102.36,"h":102.36,"l":102.22,"n":23,"o":102.27,"t":"2026-09-21T17:00:00Z","v":2598,"vw":102.289282},{"c":102.47,"h":102.47,"l":102.3616,"n":19,"o":102.3616,"t":"2026-09-21T17:15:00Z","v":1087,"vw":102.447359},{"c":102.37,"h":102.38,"l":102.3308,"n":24,"o":102.38,"t":"2026-09-21T17:30:00Z","v":2519,"vw":102.362641},{"c":102.38,"h":102.4,"l":102.345,"n":15,"o":102.4,"t":"2026-09-21T17:45:00Z","v":2817,"vw":102.39552},{"c":102.53,"h":102.53,"l":102.39,"n":41,"o":102.39,"t":"2026-09-21T18:00:00Z","v":1544,"vw":102.509783},{"c":102.57,"h":102.66,"l":102.57,"n":23,"o":102.6146,"t":"2026-09-21T18:15:00Z","v":1615,"vw":102.608674},{"c":102.55,"h":102.605,"l":102.5201,"n":20,"o":102.605,"t":"2026-09-21T18:30:00Z","v":2069,"vw":102.548812},{"c":102.55,"h":102.5501,"l":102.505,"n":18,"o":102.5501,"t":"2026-09-21T18:45:00Z","v":3557,"vw":102.548689},{"c":102.44,"h":102.44,"l":102.44,"n":9,"o":102.44,"t":"2026-09-21T19:00:00Z","v":395,"vw":102.44},{"c":102.31,"h":102.42,"l":102.305,"n":41,"o":102.3935,"t":"2026-09-21T19:15:00Z","v":1633,"vw":102.362345},{"c":102.325,"h":102.33,"l":102.27,"n":44,"o":102.33,"t":"2026-09-21T19:30:00Z","v":4755,"vw":102.299049},{"c":102.21,"h":102.305,"l":102.18,"n":77,"o":102.2701,"t":"2026-09-21T19:45:00Z","v":4103,"vw":102.237362},{"c":102.24,"h":102.24,"l":102.24,"n":4,"o":102.24,"t":"2026-09-21T20:00:00Z","v":612,"vw":102.24},{"c":101.385,"h":101.86,"l":101.3,"n":72,"o":101.86,"t":"2026-09-22T13:30:00Z","v":8005,"vw":101.646067},{"c":101.9,"h":102.02,"l":101.49,"n":17,"o":101.49,"t":"2026-09-22T13:45:00Z","v":770,"vw":101.720714},{"c":102.2,"h":102.31,"l":101.93,"n":36,"o":101.93,"t":"2026-09-22T14:00:00Z","v":2705,"vw":102.213232},{"c":102,"h":102.16,"l":102,"n":38,"o":102.16,"t":"2026-09-22T14:15:00Z","v":3199,"vw":102.045785},{"c":102.52,"h":102.52,"l":102.11,"n":54,"o":102.11,"t":"2026-09-22T14:30:00Z","v":3688,"vw":102.325004},{"c":102.84,"h":102.84,"l":102.64,"n":31,"o":102.64,"t":"2026-09-22T14:45:00Z","v":1301,"vw":102.753012},{"c":103.065,"h":103.08,"l":102.78,"n":35,"o":102.78,"t":"2026-09-22T15:00:00Z","v":2158,"vw":102.886039},{"c":103.2,"h":103.2,"l":103.01,"n":21,"o":103.01,"t":"2026-09-22T15:15:00Z","v":1244,"vw":103.057916},{"c":103,"h":103.195,"l":103,"n":53,"o":103.195,"t":"2026-09-22T15:30:00Z","v":4174,"vw":103.058168},{"c":102.63,"h":102.945,"l":102.59,"n":26,"o":102.9,"t":"2026-09-22T15:45:00Z","v":1863,"vw":102.833782},{"c":102.57,"h":102.57,"l":102.565,"n":4,"o":102.565,"t":"2026-09-22T16:00:00Z","v":272,"vw":102.567033},{"c":102.64,"h":102.685,"l":102.62,"n":9,"o":102.685,"t":"2026-09-22T16:15:00Z","v":915,"vw":102.647222},{"c":102.7,"h":102.7,"l":102.7,"n":2,"o":102.7,"t":"2026-09-22T16:30:00Z","v":145,"vw":102.7},{"c":102.65,"h":102.74,"l":102.645,"n":18,"o":102.74,"t":"2026-09-22T16:45:00Z","v":1387,"vw":102.677773},{"c":102.665,"h":102.67,"l":102.64,"n":32,"o":102.655,"t":"2026-09-22T17:00:00Z","v":1838,"vw":102.663529},{"c":102.58,"h":102.68,"l":102.53,"n":15,"o":102.645,"t":"2026-09-22T17:15:00Z","v":2541,"vw":102.598833},{"c":102.715,"h":102.715,"l":102.63,"n":16,"o":102.65,"t":"2026-09-22T17:30:00Z","v":1363,"vw":102.680655},{"c":102.875,"h":102.875,"l":102.745,"n":10,"o":102.745,"t":"2026-09-22T17:45:00Z","v":552,"vw":102.812363},{"c":102.98,"h":102.985,"l":102.91,"n":12,"o":102.91,"t":"2026-09-22T18:00:00Z","v":1049,"vw":102.962299},{"c":103.0312,"h":103.06,"l":102.98,"n":24,"o":103.04,"t":"2026-09-22T18:15:00Z","v":3107,"vw":103.030787},{"c":103,"h":103.09,"l":102.92,"n":56,"o":102.98,"t":"2026-09-22T18:30:00Z","v":4510,"vw":102.993996},{"c":102.956,"h":102.97,"l":102.8829,"n":32,"o":102.91,"t":"2026-09-22T18:45:00Z","v":2179,"vw":102.933979},{"c":102.915,"h":103.01,"l":102.91,"n":29,"o":103.01,"t":"2026-09-22T19:00:00Z","v":2138,"vw":102.935873},{"c":102.9,"h":102.965,"l":102.875,"n":42,"o":102.92,"t":"2026-09-22T19:15:00Z","v":4220,"vw":102.914816},{"c":103.14,"h":103.14,"l":102.855,"n":43,"o":102.855,"t":"2026-09-22T19:30:00Z","v":2104,"vw":102.957202},{"c":102.92,"h":103.15,"l":102.88,"n":128,"o":103.08,"t":"2026-09-22T19:45:00Z","v":11523,"vw":103.05754},{"c":102.92,"h":102.92,"l":102.92,"n":7,"o":102.92,"t":"2026-09-22T20:00:00Z","v":491,"vw":102.92},{"c":103.39,"h":103.39,"l":103.39,"n":4,"o":103.39,"t":"2026-09-23T11:00:00Z","v":200,"vw":103.39},{"c":102.885,"h":103.64,"l":102.88,"n":103,"o":103.15,"t":"2026-09-23T13:30:00Z","v":7505,"vw":103.272222},{"c":102.44,"h":102.715,"l":102.44,"n":40,"o":102.715,"t":"2026-09-23T13:45:00Z","v":3119,"vw":102.628991},{"c":102.885,"h":102.885,"l":102.68,"n":7,"o":102.68,"t":"2026-09-23T14:00:00Z","v":547,"vw":102.775231},{"c":102.89,"h":102.99,"l":102.865,"n":15,"o":102.87,"t":"2026-09-23T14:15:00Z","v":839,"vw":102.922514},{"c":102.25,"h":102.76,"l":102.25,"n":108,"o":102.76,"t":"2026-09-23T14:30:00Z","v":6041,"vw":102.506481},{"c":101.9,"h":102.14,"l":101.9,"n":55,"o":102.125,"t":"2026-09-23T14:45:00Z","v":3425,"vw":102.06453},{"c":101.88,"h":101.92,"l":101.7296,"n":38,"o":101.84,"t":"2026-09-23T15:00:00Z","v":1599,"vw":101.84929},{"c":101.88,"h":102.12,"l":101.88,"n":33,"o":101.925,"t":"2026-09-23T15:15:00Z","v":1983,"vw":101.989027},{"c":101.8,"h":101.83,"l":101.73,"n":33,"o":101.83,"t":"2026-09-23T15:30:00Z","v":6094,"vw":101.754758},{"c":101.5082,"h":101.79,"l":101.45,"n":92,"o":101.79,"t":"2026-09-23T15:45:00Z","v":8655,"vw":101.678876},{"c":101.48,"h":101.48,"l":101.425,"n":16,"o":101.425,"t":"2026-09-23T16:00:00Z","v":821,"vw":101.443571},{"c":101.45,"h":101.4786,"l":101.45,"n":16,"o":101.4786,"t":"2026-09-23T16:15:00Z","v":574,"vw":101.463804},{"c":101.31,"h":101.31,"l":101.23,"n":17,"o":101.26,"t":"2026-09-23T16:30:00Z","v":4068,"vw":101.257481},{"c":100.9101,"h":101.16,"l":100.9101,"n":39,"o":101.13,"t":"2026-09-23T16:45:00Z","v":11295,"vw":101.018192},{"c":100.92,"h":100.97,"l":100.82,"n":71,"o":100.935,"t":"2026-09-23T17:00:00Z","v":70397,"vw":100.914962},{"c":100.91,"h":100.91,"l":100.91,"n":7,"o":100.91,"t":"2026-09-23T17:15:00Z","v":296,"vw":100.91},{"c":101.07,"h":101.07,"l":100.96,"n":24,"o":100.96,"t":"2026-09-23T17:30:00Z","v":1378,"vw":101.042895},{"c":101.05,"h":101.14,"l":101.05,"n":36,"o":101.14,"t":"2026-09-23T17:45:00Z","v":1782,"vw":101.08},{"c":100.9601,"h":101.0651,"l":100.85,"n":61,"o":101.0651,"t":"2026-09-23T18:00:00Z","v":6313,"vw":100.965979},{"c":100.99,"h":101,"l":100.9346,"n":35,"o":100.99,"t":"2026-09-23T18:15:00Z","v":2807,"vw":100.980604},{"c":101.2,"h":101.215,"l":100.985,"n":29,"o":100.985,"t":"2026-09-23T18:45:00Z","v":5275,"vw":101.092366},{"c":101.3501,"h":101.38,"l":101.245,"n":31,"o":101.25,"t":"2026-09-23T19:00:00Z","v":2349,"vw":101.290674},{"c":101.36,"h":101.38,"l":101.34,"n":53,"o":101.353,"t":"2026-09-23T19:15:00Z","v":17633,"vw":101.377384},{"c":101.37,"h":101.46,"l":101.35,"n":111,"o":101.38,"t":"2026-09-23T19:30:00Z","v":10686,"vw":101.394845},{"c":101.29,"h":101.4,"l":101.14,"n":182,"o":101.39,"t":"2026-09-23T19:45:00Z","v":16139,"vw":101.282878},{"c":101.32,"h":101.32,"l":101.32,"n":5,"o":101.32,"t":"2026-09-23T20:00:00Z","v":878,"vw":101.32},{"c":102.48,"h":102.48,"l":101.25,"n":61,"o":101.55,"t":"2026-09-24T13:30:00Z","v":5337,"vw":102.040737},{"c":102.52,"h":102.68,"l":102.52,"n":39,"o":102.61,"t":"2026-09-24T13:45:00Z","v":2264,"vw":102.604583},{"c":102.745,"h":102.745,"l":102.38,"n":36,"o":102.38,"t":"2026-09-24T14:00:00Z","v":2818,"vw":102.525575},{"c":102.73,"h":102.92,"l":102.5501,"n":151,"o":102.81,"t":"2026-09-24T14:15:00Z","v":15949,"vw":102.760516},{"c":102.64,"h":102.64,"l":102.49,"n":132,"o":102.5,"t":"2026-09-24T14:30:00Z","v":11083,"vw":102.605676},{"c":102.33,"h":102.64,"l":102.33,"n":82,"o":102.64,"t":"2026-09-24T14:45:00Z","v":4965,"vw":102.496569},{"c":102.325,"h":102.46,"l":102.31,"n":88,"o":102.34,"t":"2026-09-24T15:00:00Z","v":6016,"vw":102.353977},{"c":102,"h":102.325,"l":102,"n":84,"o":102.31,"t":"2026-09-24T15:15:00Z","v":7996,"vw":102.254393},{"c":102.025,"h":102.025,"l":101.741,"n":85,"o":101.96,"t":"2026-09-24T15:30:00Z","v":12540,"vw":101.819654},{"c":101.91,"h":102.05,"l":101.91,"n":63,"o":102.05,"t":"2026-09-24T15:45:00Z","v":4545,"vw":101.971239},{"c":101.83,"h":101.9,"l":101.815,"n":94,"o":101.9,"t":"2026-09-24T16:00:00Z","v":5686,"vw":101.85869},{"c":102.3,"h":102.38,"l":101.82,"n":190,"o":101.82,"t":"2026-09-24T16:15:00Z","v":84289,"vw":101.908555},{"c":102.03,"h":102.28,"l":102.03,"n":158,"o":102.28,"t":"2026-09-24T16:30:00Z","v":14113,"vw":102.156765},{"c":101.95,"h":102.06,"l":101.94,"n":56,"o":102.04,"t":"2026-09-24T16:45:00Z","v":4537,"vw":102.005894},{"c":102.1,"h":102.12,"l":101.935,"n":37,"o":101.935,"t":"2026-09-24T17:00:00Z","v":2441,"vw":102.050291},{"c":101.985,"h":102.07,"l":101.875,"n":57,"o":102.01,"t":"2026-09-24T17:15:00Z","v":2951,"vw":101.991049},{"c":102.09,"h":102.15,"l":102.01,"n":105,"o":102.01,"t":"2026-09-24T17:30:00Z","v":115109,"vw":102.080501},{"c":102.175,"h":102.175,"l":102.04,"n":65,"o":102.0475,"t":"2026-09-24T17:45:00Z","v":3313,"vw":102.078701},{"c":102.33,"h":102.33,"l":102.115,"n":55,"o":102.12,"t":"2026-09-24T18:00:00Z","v":4551,"vw":102.2228},{"c":102.45,"h":102.49,"l":102.3,"n":53,"o":102.32,"t":"2026-09-24T18:15:00Z","v":4418,"vw":102.327582},{"c":102.51,"h":102.55,"l":102.355,"n":112,"o":102.41,"t":"2026-09-24T18:30:00Z","v":8509,"vw":102.436384},{"c":102.29,"h":102.43,"l":102.28,"n":93,"o":102.43,"t":"2026-09-24T18:45:00Z","v":4609,"vw":102.345263},{"c":102.395,"h":102.455,"l":102.27,"n":56,"o":102.28,"t":"2026-09-24T19:00:00Z","v":4233,"vw":102.352114},{"c":102.39,"h":102.42,"l":102.36,"n":16,"o":102.39,"t":"2026-09-24T19:15:00Z","v":993,"vw":102.392908},{"c":102.52,"h":102.52,"l":102.41,"n":36,"o":102.43,"t":"2026-09-24T19:30:00Z","v":2336,"vw":102.451188},{"c":102.33,"h":102.5,"l":102.32,"n":126,"o":102.5,"t":"2026-09-24T19:45:00Z","v":8394,"vw":102.392331},{"c":102.34,"h":102.34,"l":102.34,"n":4,"o":102.34,"t":"2026-09-24T20:00:00Z","v":565,"vw":102.34},{"c":102.34,"h":102.34,"l":102.34,"n":1,"o":102.34,"t":"2026-09-25T08:00:00Z","v":150,"vw":102.34},{"c":102.34,"h":102.34,"l":102.34,"n":2,"o":102.34,"t":"2026-09-25T13:15:00Z","v":101,"vw":102.34},{"c":102.19,"h":102.605,"l":102.19,"n":88,"o":102.6,"t":"2026-09-25T13:30:00Z","v":7214,"vw":102.431324},{"c":101.85,"h":101.98,"l":101.7901,"n":49,"o":101.98,"t":"2026-09-25T13:45:00Z","v":5150,"vw":101.872634},{"c":101.68,"h":101.79,"l":101.68,"n":31,"o":101.785,"t":"2026-09-25T14:00:00Z","v":1746,"vw":101.756618},{"c":101.74,"h":101.745,"l":101.53,"n":22,"o":101.74,"t":"2026-09-25T14:15:00Z","v":1701,"vw":101.638597},{"c":101.71,"h":101.725,"l":101.66,"n":10,"o":101.66,"t":"2026-09-25T14:30:00Z","v":803,"vw":101.710156},{"c":101.5558,"h":101.66,"l":101.49,"n":33,"o":101.66,"t":"2026-09-25T14:45:00Z","v":2313,"vw":101.551233},{"c":101.74,"h":101.74,"l":101.66,"n":30,"o":101.715,"t":"2026-09-25T15:00:00Z","v":23360,"vw":101.664533},{"c":101.5501,"h":101.71,"l":101.5401,"n":17,"o":101.71,"t":"2026-09-25T15:15:00Z","v":807,"vw":101.614262},{"c":101.595,"h":101.675,"l":101.535,"n":37,"o":101.535,"t":"2026-09-25T15:30:00Z","v":2783,"vw":101.630726},{"c":101.4864,"h":101.59,"l":101.4864,"n":13,"o":101.57,"t":"2026-09-25T15:45:00Z","v":654,"vw":101.549029},{"c":101.615,"h":101.7,"l":101.615,"n":11,"o":101.7,"t":"2026-09-25T16:00:00Z","v":724,"vw":101.687857},{"c":101.76,"h":101.76,"l":101.56,"n":13,"o":101.56,"t":"2026-09-25T16:15:00Z","v":798,"vw":101.662312},{"c":101.845,"h":101.845,"l":101.68,"n":27,"o":101.8279,"t":"2026-09-25T16:30:00Z","v":1503,"vw":101.7607},{"c":101.8,"h":101.8173,"l":101.79,"n":7,"o":101.79,"t":"2026-09-25T16:45:00Z","v":647,"vw":101.805709},{"c":101.78,"h":101.78,"l":101.76,"n":3,"o":101.76,"t":"2026-09-25T17:00:00Z","v":227,"vw":101.77},{"c":101.77,"h":101.78,"l":101.77,"n":6,"o":101.78,"t":"2026-09-25T17:15:00Z","v":471,"vw":101.773394},{"c":101.895,"h":101.9,"l":101.895,"n":4,"o":101.9,"t":"2026-09-25T17:30:00Z","v":474,"vw":101.898821},{"c":101.99,"h":102,"l":101.99,"n":5,"o":102,"t":"2026-09-25T17:45:00Z","v":755,"vw":101.998661},{"c":102.2672,"h":102.2672,"l":102.16,"n":12,"o":102.19,"t":"2026-09-25T18:00:00Z","v":1342,"vw":102.242934},{"c":102.2699,"h":102.29,"l":102.23,"n":21,"o":102.29,"t":"2026-09-25T18:15:00Z","v":1595,"vw":102.261808},{"c":102.3597,"h":102.365,"l":102.345,"n":21,"o":102.36,"t":"2026-09-25T18:30:00Z","v":1777,"vw":102.352437},{"c":102.41,"h":102.45,"l":102.36,"n":15,"o":102.39,"t":"2026-09-25T18:45:00Z","v":730,"vw":102.395714},{"c":102.37,"h":102.455,"l":102.37,"n":9,"o":102.455,"t":"2026-09-25T19:00:00Z","v":1201,"vw":102.441771},{"c":102.38,"h":102.38,"l":102.3501,"n":12,"o":102.3501,"t":"2026-09-25T19:15:00Z","v":866,"vw":102.353924},{"c":102.555,"h":102.555,"l":102.415,"n":18,"o":102.415,"t":"2026-09-25T19:30:00Z","v":1424,"vw":102.476797},{"c":102.53,"h":102.78,"l":102.53,"n":67,"o":102.6328,"t":"2026-09-25T19:45:00Z","v":4461,"vw":102.647364},{"c":102.53,"h":102.53,"l":102.53,"n":6,"o":102.53,"t":"2026-09-25T20:00:00Z","v":283,"vw":102.53},{"c":102.5048,"h":102.5048,"l":102.5048,"n":1,"o":102.5048,"t":"2026-09-28T11:00:00Z","v":508,"vw":102.5048},{"c":101.84,"h":101.84,"l":101.84,"n":4,"o":101.84,"t":"2026-09-28T13:15:00Z","v":319,"vw":101.84},{"c":102.48,"h":102.5488,"l":102,"n":66,"o":102.02,"t":"2026-09-28T13:30:00Z","v":4954,"vw":102.140805},{"c":102.2,"h":102.47,"l":102.2,"n":24,"o":102.47,"t":"2026-09-28T13:45:00Z","v":1155,"vw":102.369793},{"c":102.32,"h":102.35,"l":102.32,"n":3,"o":102.345,"t":"2026-09-28T14:15:00Z","v":1100,"vw":102.336136},{"c":102.53,"h":102.62,"l":102.53,"n":18,"o":102.62,"t":"2026-09-28T14:30:00Z","v":1598,"vw":102.568773},{"c":102.6,"h":102.61,"l":102.585,"n":7,"o":102.61,"t":"2026-09-28T14:45:00Z","v":804,"vw":102.600754},{"c":102.75,"h":102.75,"l":102.72,"n":16,"o":102.72,"t":"2026-09-28T15:00:00Z","v":1498,"vw":102.723761},{"c":102.62,"h":102.84,"l":102.62,"n":64,"o":102.745,"t":"2026-09-28T15:15:00Z","v":5793,"vw":102.732529},{"c":102.68,"h":102.68,"l":102.565,"n":10,"o":102.59,"t":"2026-09-28T15:30:00Z","v":484,"vw":102.6},{"c":102.6273,"h":102.655,"l":102.6273,"n":7,"o":102.655,"t":"2026-09-28T15:45:00Z","v":398,"vw":102.642286},{"c":102.92,"h":102.92,"l":102.7701,"n":15,"o":102.8,"t":"2026-09-28T16:00:00Z","v":1357,"vw":102.889249},{"c":103.135,"h":103.135,"l":102.785,"n":16,"o":102.785,"t":"2026-09-28T16:15:00Z","v":2173,"vw":102.927588},{"c":103.14,"h":103.24,"l":103.09,"n":14,"o":103.09,"t":"2026-09-28T16:30:00Z","v":997,"vw":103.175504},{"c":103.24,"h":103.24,"l":103.09,"n":20,"o":103.1,"t":"2026-09-28T16:45:00Z","v":2711,"vw":103.166154},{"c":103.5,"h":103.5,"l":103.175,"n":39,"o":103.18,"t":"2026-09-28T17:00:00Z","v":2247,"vw":103.274567},{"c":103.131,"h":103.5,"l":103.1,"n":54,"o":103.5,"t":"2026-09-28T17:15:00Z","v":7891,"vw":103.209057},{"c":102.96,"h":102.97,"l":102.95,"n":14,"o":102.97,"t":"2026-09-28T17:30:00Z","v":874,"vw":102.956516},{"c":103,"h":103,"l":102.99,"n":6,"o":102.99,"t":"2026-09-28T18:00:00Z","v":466,"vw":102.994444},{"c":103.1,"h":103.19,"l":103.07,"n":23,"o":103.17,"t":"2026-09-28T18:15:00Z","v":1490,"vw":103.15268},{"c":103.095,"h":103.1097,"l":103.095,"n":11,"o":103.1097,"t":"2026-09-28T18:30:00Z","v":590,"vw":103.099372},{"c":103.2701,"h":103.2701,"l":103.2396,"n":15,"o":103.2611,"t":"2026-09-28T18:45:00Z","v":4111,"vw":103.267982},{"c":103.2501,"h":103.28,"l":103.205,"n":17,"o":103.205,"t":"2026-09-28T19:00:00Z","v":2957,"vw":103.242527},{"c":103.2551,"h":103.2551,"l":103.2551,"n":1,"o":103.2551,"t":"2026-09-28T19:15:00Z","v":400,"vw":103.2551},{"c":103.255,"h":103.303,"l":103.25,"n":17,"o":103.303,"t":"2026-09-28T19:30:00Z","v":2051,"vw":103.285923},{"c":103.15,"h":103.235,"l":103.06,"n":111,"o":103.22,"t":"2026-09-28T19:45:00Z","v":9296,"vw":103.127793},{"c":103.19,"h":103.19,"l":103.19,"n":5,"o":103.19,"t":"2026-09-28T20:00:00Z","v":4856,"vw":103.19},{"c":102.63,"h":103.31,"l":102.52,"n":114,"o":102.78,"t":"2026-09-29T13:30:00Z","v":9541,"vw":102.904429},{"c":102.58,"h":102.58,"l":102.38,"n":34,"o":102.48,"t":"2026-09-29T13:45:00Z","v":1632,"vw":102.4565},{"c":102.04,"h":102.51,"l":102.04,"n":54,"o":102.5,"t":"2026-09-29T14:00:00Z","v":3448,"vw":102.372222},{"c":101.64,"h":102.18,"l":101.56,"n":108,"o":102.18,"t":"2026-09-29T14:15:00Z","v":4419,"vw":101.7709},{"c":101.43,"h":101.57,"l":101.43,"n":81,"o":101.5,"t":"2026-09-29T14:30:00Z","v":3413,"vw":101.503129},{"c":101.7,"h":101.79,"l":101.47,"n":21,"o":101.5,"t":"2026-09-29T14:45:00Z","v":901,"vw":101.585714},{"c":101.795,"h":101.795,"l":101.61,"n":71,"o":101.68,"t":"2026-09-29T15:00:00Z","v":3382,"vw":101.72875},{"c":101.81,"h":101.81,"l":101.6327,"n":106,"o":101.79,"t":"2026-09-29T15:15:00Z","v":9312,"vw":101.726231},{"c":101.75,"h":101.89,"l":101.75,"n":49,"o":101.845,"t":"2026-09-29T15:30:00Z","v":3385,"vw":101.833496},{"c":101.795,"h":101.81,"l":101.72,"n":42,"o":101.78,"t":"2026-09-29T15:45:00Z","v":1925,"vw":101.77863},{"c":101.8,"h":101.83,"l":101.76,"n":21,"o":101.77,"t":"2026-09-29T16:00:00Z","v":952,"vw":101.783359},{"c":101.8,"h":101.84,"l":101.754,"n":39,"o":101.81,"t":"2026-09-29T16:15:00Z","v":1295,"vw":101.79393},{"c":101.86,"h":101.86,"l":101.77,"n":78,"o":101.775,"t":"2026-09-29T16:30:00Z","v":6505,"vw":101.801842},{"c":101.92,"h":101.93,"l":101.83,"n":40,"o":101.83,"t":"2026-09-29T16:45:00Z","v":1477,"vw":101.891539},{"c":101.96,"h":101.96,"l":101.86,"n":41,"o":101.88,"t":"2026-09-29T17:00:00Z","v":4518,"vw":101.880341},{"c":101.85,"h":101.88,"l":101.85,"n":11,"o":101.85,"t":"2026-09-29T17:15:00Z","v":748,"vw":101.867143},{"c":101.93,"h":101.93,"l":101.82,"n":11,"o":101.835,"t":"2026-09-29T17:30:00Z","v":778,"vw":101.851764},{"c":101.9,"h":101.97,"l":101.9,"n":25,"o":101.97,"t":"2026-09-29T17:45:00Z","v":544,"vw":101.930706},{"c":102.17,"h":102.17,"l":101.99,"n":52,"o":102.09,"t":"2026-09-29T18:00:00Z","v":2876,"vw":102.03687},{"c":102.18,"h":102.265,"l":102.15,"n":34,"o":102.16,"t":"2026-09-29T18:15:00Z","v":1394,"vw":102.175828},{"c":102.24,"h":102.24,"l":102.0946,"n":28,"o":102.19,"t":"2026-09-29T18:30:00Z","v":2089,"vw":102.137735},{"c":102.09,"h":102.19,"l":102.09,"n":41,"o":102.17,"t":"2026-09-29T18:45:00Z","v":1797,"vw":102.15301},{"c":102.195,"h":102.22,"l":102.145,"n":44,"o":102.145,"t":"2026-09-29T19:00:00Z","v":2552,"vw":102.173739},{"c":102.26,"h":102.325,"l":102.21,"n":39,"o":102.21,"t":"2026-09-29T19:15:00Z","v":1271,"vw":102.267597},{"c":102.24,"h":102.33,"l":102.24,"n":62,"o":102.27,"t":"2026-09-29T19:30:00Z","v":2285,"vw":102.2811},{"c":102.25,"h":102.3,"l":102.08,"n":187,"o":102.24,"t":"2026-09-29T19:45:00Z","v":15177,"vw":102.175468},{"c":102.26,"h":102.26,"l":102.26,"n":5,"o":102.26,"t":"2026-09-29T20:00:00Z","v":122,"vw":102.26},{"c":102.08,"h":102.48,"l":102.08,"n":36,"o":102.47,"t":"2026-09-30T13:30:00Z","v":6086,"vw":102.405587},{"c":102.14,"h":102.18,"l":101.95,"n":46,"o":101.95,"t":"2026-09-30T13:45:00Z","v":2706,"vw":102.13487},{"c":102.3,"h":102.3,"l":101.96,"n":39,"o":102.07,"t":"2026-09-30T14:00:00Z","v":3274,"vw":102.064455},{"c":102.15,"h":102.75,"l":102.07,"n":202,"o":102.31,"t":"2026-09-30T14:15:00Z","v":16086,"vw":102.436722},{"c":102.16,"h":102.285,"l":102.1,"n":67,"o":102.19,"t":"2026-09-30T14:30:00Z","v":6369,"vw":102.185167},{"c":102.44,"h":102.49,"l":102.155,"n":94,"o":102.155,"t":"2026-09-30T14:45:00Z","v":8657,"vw":102.391468},{"c":102.315,"h":102.45,"l":102.305,"n":58,"o":102.435,"t":"2026-09-30T15:00:00Z","v":4695,"vw":102.389995},{"c":102.275,"h":102.36,"l":102.095,"n":81,"o":102.36,"t":"2026-09-30T15:15:00Z","v":5507,"vw":102.275459},{"c":102.09,"h":102.26,"l":102.09,"n":19,"o":102.26,"t":"2026-09-30T15:30:00Z","v":861,"vw":102.233886},{"c":101.9,"h":102.13,"l":101.9,"n":31,"o":102.13,"t":"2026-09-30T15:45:00Z","v":1738,"vw":102.042222},{"c":102.2399,"h":102.2399,"l":102.09,"n":50,"o":102.2,"t":"2026-09-30T16:00:00Z","v":2885,"vw":102.127091},{"c":101.765,"h":102.11,"l":101.725,"n":279,"o":102.01,"t":"2026-09-30T16:15:00Z","v":8413,"vw":101.858118},{"c":101.75,"h":101.87,"l":101.66,"n":116,"o":101.82,"t":"2026-09-30T16:30:00Z","v":14827,"vw":101.835873},{"c":102.04,"h":102.04,"l":101.8006,"n":27,"o":101.9,"t":"2026-09-30T16:45:00Z","v":1917,"vw":101.846273},{"c":102.01,"h":102.18,"l":101.98,"n":143,"o":102.11,"t":"2026-09-30T17:00:00Z","v":14448,"vw":102.034079},{"c":101.77,"h":102.06,"l":101.77,"n":58,"o":102.01,"t":"2026-09-30T17:15:00Z","v":5794,"vw":101.976024},{"c":101.8379,"h":102.06,"l":101.6201,"n":35,"o":102.06,"t":"2026-09-30T17:30:00Z","v":2853,"vw":101.903493},{"c":101.48,"h":101.805,"l":101.41,"n":696,"o":101.69,"t":"2026-09-30T17:45:00Z","v":65712,"vw":101.641676},{"c":101.34,"h":101.495,"l":101.34,"n":62,"o":101.46,"t":"2026-09-30T18:00:00Z","v":6004,"vw":101.431462},{"c":101.21,"h":101.38,"l":101.16,"n":83,"o":101.29,"t":"2026-09-30T18:15:00Z","v":5640,"vw":101.276279},{"c":101.28,"h":101.28,"l":101.2,"n":50,"o":101.2,"t":"2026-09-30T18:30:00Z","v":3910,"vw":101.225153},{"c":101.15,"h":101.29,"l":101.085,"n":50,"o":101.29,"t":"2026-09-30T18:45:00Z","v":2699,"vw":101.168478},{"c":100.87,"h":101.07,"l":100.73,"n":99,"o":101.07,"t":"2026-09-30T19:00:00Z","v":5847,"vw":100.862163},{"c":100.9,"h":100.92,"l":100.875,"n":51,"o":100.88,"t":"2026-09-30T19:15:00Z","v":4467,"vw":100.902103},{"c":100.72,"h":100.93,"l":100.663,"n":136,"o":100.93,"t":"2026-09-30T19:30:00Z","v":5267,"vw":100.78908},{"c":100.5225,"h":100.85,"l":100.5,"n":355,"o":100.72,"t":"2026-09-30T19:45:00Z","v":22344,"vw":100.671204},{"c":100.52,"h":100.52,"l":100.52,"n":5,"o":100.52,"t":"2026-09-30T20:00:00Z","v":687,"vw":100.52},{"c":101.1381,"h":101.1381,"l":101.1381,"n":1,"o":101.1381,"t":"2026-09-30T21:45:00Z","v":500,"vw":101.1381},{"c":101.08,"h":101.08,"l":101.08,"n":1,"o":101.08,"t":"2026-09-30T23:30:00Z","v":100,"vw":101.08},{"c":100.52,"h":100.52,"l":100.52,"n":2,"o":100.52,"t":"2026-10-01T11:45:00Z","v":101,"vw":100.52},{"c":100.11,"h":100.34,"l":99.6,"n":356,"o":100.05,"t":"2026-10-01T13:30:00Z","v":32675,"vw":99.91833},{"c":99.779,"h":99.95,"l":99.64,"n":194,"o":99.87,"t":"2026-10-01T13:45:00Z","v":12231,"vw":99.769323},{"c":99.65,"h":99.79,"l":99.49,"n":179,"o":99.58,"t":"2026-10-01T14:00:00Z","v":11167,"vw":99.644339},{"c":99.34,"h":99.66,"l":99.34,"n":154,"o":99.66,"t":"2026-10-01T14:15:00Z","v":11401,"vw":99.522731},{"c":99.5,"h":99.5,"l":99.3,"n":178,"o":99.39,"t":"2026-10-01T14:30:00Z","v":10372,"vw":99.373599},{"c":99.6,"h":99.7,"l":99.5,"n":141,"o":99.5,"t":"2026-10-01T14:45:00Z","v":11862,"vw":99.606851},{"c":99.64,"h":99.72,"l":99.51,"n":156,"o":99.615,"t":"2026-10-01T15:00:00Z","v":8725,"vw":99.585794},{"c":99.54,"h":99.72,"l":99.54,"n":107,"o":99.6599,"t":"2026-10-01T15:15:00Z","v":8518,"vw":99.619047},{"c":99.42,"h":99.54,"l":99.33,"n":98,"o":99.48,"t":"2026-10-01T15:30:00Z","v":8460,"vw":99.414622},{"c":99.41,"h":99.51,"l":99.375,"n":75,"o":99.5,"t":"2026-10-01T15:45:00Z","v":3715,"vw":99.445513},{"c":99.205,"h":99.37,"l":99.205,"n":102,"o":99.37,"t":"2026-10-01T16:00:00Z","v":7670,"vw":99.29541},{"c":99.25,"h":99.32,"l":99.18,"n":69,"o":99.18,"t":"2026-10-01T16:15:00Z","v":3423,"vw":99.24779},{"c":99.315,"h":99.35,"l":99.25,"n":61,"o":99.25,"t":"2026-10-01T16:30:00Z","v":4497,"vw":99.297772},{"c":99.07,"h":99.295,"l":99.07,"n":64,"o":99.29,"t":"2026-10-01T16:45:00Z","v":2796,"vw":99.141776},{"c":99.22,"h":99.23,"l":99.03,"n":48,"o":99.06,"t":"2026-10-01T17:00:00Z","v":2498,"vw":99.186051},{"c":99.41,"h":99.43,"l":99.25,"n":82,"o":99.25,"t":"2026-10-01T17:15:00Z","v":5575,"vw":99.344247},{"c":99.23,"h":99.39,"l":99.1901,"n":84,"o":99.37,"t":"2026-10-01T17:30:00Z","v":13033,"vw":99.237352},{"c":99.05,"h":99.24,"l":98.91,"n":184,"o":99.24,"t":"2026-10-01T17:45:00Z","v":8286,"vw":99.059476},{"c":99.05,"h":99.05,"l":98.87,"n":110,"o":99.03,"t":"2026-10-01T18:00:00Z","v":5099,"vw":98.972223},{"c":99.22,"h":99.2525,"l":99.15,"n":66,"o":99.205,"t":"2026-10-01T18:15:00Z","v":3871,"vw":99.174242},{"c":99.24,"h":99.3393,"l":99.19,"n":74,"o":99.19,"t":"2026-10-01T18:30:00Z","v":3600,"vw":99.246079},{"c":99.25,"h":99.25,"l":99.14,"n":94,"o":99.14,"t":"2026-10-01T18:45:00Z","v":12153,"vw":99.225539},{"c":99.21,"h":99.285,"l":99.2,"n":71,"o":99.2731,"t":"2026-10-01T19:00:00Z","v":12338,"vw":99.21435},{"c":99.18,"h":99.295,"l":99.18,"n":77,"o":99.24,"t":"2026-10-01T19:15:00Z","v":3505,"vw":99.248484},{"c":99.21,"h":99.33,"l":99.14,"n":122,"o":99.14,"t":"2026-10-01T19:30:00Z","v":8658,"vw":99.232467},{"c":98.945,"h":99.27,"l":98.925,"n":196,"o":99.22,"t":"2026-10-01T19:45:00Z","v":10108,"vw":99.127811},{"c":99,"h":99,"l":99,"n":7,"o":99,"t":"2026-10-01T20:00:00Z","v":166,"vw":99},{"c":98.74,"h":99.33,"l":98.66,"n":95,"o":99.33,"t":"2026-10-02T13:30:00Z","v":4469,"vw":98.975663},{"c":99.2,"h":99.2,"l":98.7669,"n":57,"o":98.7669,"t":"2026-10-02T13:45:00Z","v":5590,"vw":98.955901},{"c":99.47,"h":99.47,"l":99.17,"n":39,"o":99.26,"t":"2026-10-02T14:00:00Z","v":2220,"vw":99.278991},{"c":99.41,"h":99.44,"l":99.29,"n":25,"o":99.415,"t":"2026-10-02T14:15:00Z","v":2001,"vw":99.393338},{"c":99.21,"h":99.48,"l":99.16,"n":128,"o":99.48,"t":"2026-10-02T14:30:00Z","v":10249,"vw":99.318518},{"c":99.08,"h":99.22,"l":99.08,"n":75,"o":99.14,"t":"2026-10-02T14:45:00Z","v":4346,"vw":99.176288},{"c":98.82,"h":99.12,"l":98.78,"n":54,"o":99.12,"t":"2026-10-02T15:00:00Z","v":3951,"vw":98.859778},{"c":98.69,"h":98.885,"l":98.66,"n":47,"o":98.86,"t":"2026-10-02T15:15:00Z","v":2801,"vw":98.78529},{"c":98.84,"h":98.93,"l":98.74,"n":52,"o":98.74,"t":"2026-10-02T15:30:00Z","v":8021,"vw":98.905602},{"c":98.54,"h":98.8328,"l":98.54,"n":47,"o":98.8328,"t":"2026-10-02T15:45:00Z","v":2832,"vw":98.732325},{"c":98.25,"h":98.65,"l":98.25,"n":125,"o":98.63,"t":"2026-10-02T16:00:00Z","v":5922,"vw":98.441606},{"c":98.33,"h":98.415,"l":98.3,"n":268,"o":98.3,"t":"2026-10-02T16:15:00Z","v":440239,"vw":98.329317},{"c":98.49,"h":98.55,"l":98.42,"n":29,"o":98.46,"t":"2026-10-02T16:30:00Z","v":1624,"vw":98.482637},{"c":98.4,"h":98.54,"l":98.4,"n":40,"o":98.52,"t":"2026-10-02T16:45:00Z","v":10337,"vw":98.498073},{"c":98.48,"h":98.48,"l":98.39,"n":24,"o":98.471,"t":"2026-10-02T17:00:00Z","v":1762,"vw":98.420822},{"c":98.34,"h":98.41,"l":98.3,"n":36,"o":98.4,"t":"2026-10-02T17:15:00Z","v":1634,"vw":98.369003},{"c":98.46,"h":98.46,"l":98.3101,"n":12,"o":98.3101,"t":"2026-10-02T17:30:00Z","v":4677,"vw":98.318584},{"c":98.54,"h":98.59,"l":98.48,"n":63,"o":98.4941,"t":"2026-10-02T17:45:00Z","v":9316,"vw":98.498368},{"c":98.42,"h":98.49,"l":98.37,"n":33,"o":98.49,"t":"2026-10-02T18:00:00Z","v":1411,"vw":98.430621},{"c":98.47,"h":98.49,"l":98.42,"n":65,"o":98.4301,"t":"2026-10-02T18:15:00Z","v":5236,"vw":98.447399},{"c":98.505,"h":98.56,"l":98.43,"n":119,"o":98.51,"t":"2026-10-02T18:30:00Z","v":13444,"vw":98.50681},{"c":98.57,"h":98.61,"l":98.52,"n":40,"o":98.52,"t":"2026-10-02T18:45:00Z","v":2017,"vw":98.543124},{"c":98.61,"h":98.67,"l":98.59,"n":72,"o":98.59,"t":"2026-10-02T19:00:00Z","v":66727,"vw":98.611641},{"c":98.53,"h":98.59,"l":98.53,"n":40,"o":98.53,"t":"2026-10-02T19:15:00Z","v":1918,"vw":98.556667},{"c":98.61,"h":98.66,"l":98.57,"n":170,"o":98.59,"t":"2026-10-02T19:30:00Z","v":29242,"vw":98.626126},{"c":98.65,"h":98.805,"l":98.62,"n":245,"o":98.66,"t":"2026-10-02T19:45:00Z","v":14612,"vw":98.711161},{"c":98.65,"h":98.65,"l":98.65,"n":5,"o":98.65,"t":"2026-10-02T20:00:00Z","v":481,"vw":98.65},{"c":98.74,"h":98.74,"l":98.74,"n":1,"o":98.74,"t":"2026-10-05T11:00:00Z","v":100,"vw":98.74},{"c":98.25,"h":98.97,"l":98.25,"n":86,"o":98.66,"t":"2026-10-05T13:30:00Z","v":7543,"vw":98.676302},{"c":98.6,"h":98.6755,"l":98.26,"n":88,"o":98.27,"t":"2026-10-05T13:45:00Z","v":5920,"vw":98.542375},{"c":98.515,"h":98.69,"l":98.46,"n":139,"o":98.57,"t":"2026-10-05T14:00:00Z","v":10535,"vw":98.574517},{"c":98.03,"h":98.535,"l":97.91,"n":179,"o":98.535,"t":"2026-10-05T14:15:00Z","v":10447,"vw":98.137473},{"c":98.05,"h":98.05,"l":97.83,"n":221,"o":97.88,"t":"2026-10-05T14:30:00Z","v":138696,"vw":97.929608},{"c":97.95,"h":98.06,"l":97.85,"n":113,"o":98.06,"t":"2026-10-05T14:45:00Z","v":6761,"vw":97.959266},{"c":97.9605,"h":98.05,"l":97.9,"n":139,"o":97.94,"t":"2026-10-05T15:00:00Z","v":12222,"vw":97.951616},{"c":98.19,"h":98.19,"l":97.9101,"n":105,"o":97.97,"t":"2026-10-05T15:15:00Z","v":26059,"vw":97.93734},{"c":98.32,"h":98.395,"l":98.23,"n":100,"o":98.23,"t":"2026-10-05T15:30:00Z","v":9018,"vw":98.316288},{"c":98.36,"h":98.39,"l":98.2,"n":78,"o":98.22,"t":"2026-10-05T15:45:00Z","v":4326,"vw":98.297579},{"c":98.4317,"h":98.4317,"l":98.305,"n":61,"o":98.34,"t":"2026-10-05T16:00:00Z","v":3880,"vw":98.351216},{"c":98.59,"h":98.59,"l":98.45,"n":104,"o":98.49,"t":"2026-10-05T16:15:00Z","v":7358,"vw":98.503144},{"c":98.63,"h":98.63,"l":98.48,"n":114,"o":98.58,"t":"2026-10-05T16:30:00Z","v":8234,"vw":98.513622},{"c":98.66,"h":98.75,"l":98.66,"n":65,"o":98.68,"t":"2026-10-05T16:45:00Z","v":4935,"vw":98.708968},{"c":98.57,"h":98.67,"l":98.55,"n":46,"o":98.65,"t":"2026-10-05T17:00:00Z","v":5628,"vw":98.603182},{"c":98.59,"h":98.64,"l":98.5101,"n":51,"o":98.57,"t":"2026-10-05T17:15:00Z","v":2964,"vw":98.587626},{"c":98.69,"h":98.69,"l":98.65,"n":62,"o":98.65,"t":"2026-10-05T17:30:00Z","v":4952,"vw":98.674119},{"c":98.59,"h":98.69,"l":98.54,"n":387,"o":98.65,"t":"2026-10-05T17:45:00Z","v":26617,"vw":98.615727},{"c":98.32,"h":98.62,"l":98.31,"n":176,"o":98.58,"t":"2026-10-05T18:00:00Z","v":14223,"vw":98.49071},{"c":98.36,"h":98.3898,"l":98.3,"n":198,"o":98.31,"t":"2026-10-05T18:15:00Z","v":175982,"vw":98.303806},{"c":98.37,"h":98.47,"l":98.33,"n":197,"o":98.38,"t":"2026-10-05T18:30:00Z","v":12244,"vw":98.410237},{"c":98.48,"h":98.5,"l":98.32,"n":190,"o":98.35,"t":"2026-10-05T18:45:00Z","v":15900,"vw":98.407658},{"c":98.58,"h":98.6,"l":98.5,"n":83,"o":98.52,"t":"2026-10-05T19:00:00Z","v":6142,"vw":98.549124},{"c":98.62,"h":98.665,"l":98.59,"n":43,"o":98.61,"t":"2026-10-05T19:15:00Z","v":2936,"vw":98.617087},{"c":98.49,"h":98.58,"l":98.45,"n":147,"o":98.58,"t":"2026-10-05T19:30:00Z","v":5072,"vw":98.518536},{"c":98.24,"h":98.41,"l":98.18,"n":452,"o":98.39,"t":"2026-10-05T19:45:00Z","v":36014,"vw":98.28707},{"c":98.22,"h":98.22,"l":98.22,"n":7,"o":98.22,"t":"2026-10-05T20:00:00Z","v":5514,"vw":98.22},{"c":98.22,"h":98.22,"l":98.22,"n":1,"o":98.22,"t":"2026-10-05T21:15:00Z","v":300,"vw":98.22},{"c":98.2,"h":98.2,"l":98.2,"n":1,"o":98.2,"t":"2026-10-05T21:30:00Z","v":250,"vw":98.2},{"c":98.79,"h":98.91,"l":98.32,"n":27,"o":98.81,"t":"2026-10-06T11:45:00Z","v":2385,"vw":98.701468},{"c":99.01,"h":99.01,"l":99.01,"n":4,"o":99.01,"t":"2026-10-06T12:00:00Z","v":106,"vw":99.01},{"c":98.22,"h":98.22,"l":98.22,"n":3,"o":98.22,"t":"2026-10-06T12:15:00Z","v":200,"vw":98.22},{"c":98.73,"h":98.9835,"l":98.429,"n":112,"o":98.51,"t":"2026-10-06T13:30:00Z","v":7942,"vw":98.600073},{"c":98.97,"h":99.06,"l":98.82,"n":41,"o":99,"t":"2026-10-06T13:45:00Z","v":6061,"vw":98.878355},{"c":97.8,"h":98.73,"l":97.77,"n":267,"o":98.73,"t":"2026-10-06T14:00:00Z","v":32541,"vw":98.143772},{"c":97.505,"h":97.8186,"l":97.1923,"n":227,"o":97.8,"t":"2026-10-06T14:15:00Z","v":19157,"vw":97.560905},{"c":97.255,"h":97.53,"l":97.2,"n":166,"o":97.53,"t":"2026-10-06T14:30:00Z","v":15859,"vw":97.326758},{"c":97.9,"h":97.91,"l":97.25,"n":209,"o":97.315,"t":"2026-10-06T14:45:00Z","v":19580,"vw":97.582552},{"c":98.255,"h":98.33,"l":97.86,"n":147,"o":97.89,"t":"2026-10-06T15:00:00Z","v":11608,"vw":98.157576},{"c":98.61,"h":98.62,"l":98.36,"n":51,"o":98.36,"t":"2026-10-06T15:15:00Z","v":3585,"vw":98.477867},{"c":98.8,"h":98.9,"l":98.68,"n":141,"o":98.68,"t":"2026-10-06T15:30:00Z","v":22532,"vw":98.805079},{"c":98.635,"h":98.775,"l":98.5959,"n":161,"o":98.775,"t":"2026-10-06T15:45:00Z","v":13479,"vw":98.683492},{"c":98.65,"h":98.71,"l":98.62,"n":32,"o":98.625,"t":"2026-10-06T16:00:00Z","v":2253,"vw":98.653381},{"c":98.32,"h":98.57,"l":98.295,"n":37,"o":98.57,"t":"2026-10-06T16:15:00Z","v":4475,"vw":98.440937},{"c":98.38,"h":98.46,"l":98.33,"n":108,"o":98.33,"t":"2026-10-06T16:30:00Z","v":14054,"vw":98.404146},{"c":98.31,"h":98.3599,"l":98.29,"n":13,"o":98.3099,"t":"2026-10-06T16:45:00Z","v":904,"vw":98.313766},{"c":98.21,"h":98.368,"l":98.21,"n":18,"o":98.3075,"t":"2026-10-06T17:00:00Z","v":2137,"vw":98.270077},{"c":97.98,"h":98.1468,"l":97.98,"n":18,"o":98.12,"t":"2026-10-06T17:15:00Z","v":2018,"vw":98.093848},{"c":98.17,"h":98.17,"l":98.17,"n":7,"o":98.17,"t":"2026-10-06T17:30:00Z","v":683,"vw":98.17},{"c":98.13,"h":98.17,"l":98.13,"n":17,"o":98.14,"t":"2026-10-06T17:45:00Z","v":1949,"vw":98.15997},{"c":98.2,"h":98.2,"l":98.15,"n":16,"o":98.15,"t":"2026-10-06T18:00:00Z","v":2427,"vw":98.180592},{"c":98.35,"h":98.35,"l":98.23,"n":37,"o":98.23,"t":"2026-10-06T18:15:00Z","v":2850,"vw":98.269876},{"c":98.33,"h":98.45,"l":98.33,"n":38,"o":98.4,"t":"2026-10-06T18:30:00Z","v":3196,"vw":98.364747},{"c":98.36,"h":98.3899,"l":98.315,"n":40,"o":98.36,"t":"2026-10-06T18:45:00Z","v":2891,"vw":98.361052},{"c":98.325,"h":98.33,"l":98.3232,"n":15,"o":98.33,"t":"2026-10-06T19:00:00Z","v":1431,"vw":98.325396},{"c":98.2653,"h":98.3,"l":98.24,"n":485,"o":98.28,"t":"2026-10-06T19:15:00Z","v":56384,"vw":98.274327},{"c":98.3,"h":98.32,"l":98.2,"n":114,"o":98.3,"t":"2026-10-06T19:30:00Z","v":7089,"vw":98.243574},{"c":98.384,"h":98.41,"l":98.25,"n":256,"o":98.3,"t":"2026-10-06T19:45:00Z","v":58972,"vw":98.336694},{"c":98.34,"h":98.34,"l":98.34,"n":5,"o":98.34,"t":"2026-10-06T20:00:00Z","v":1432,"vw":98.34},{"c":98.8,"h":98.8,"l":98.8,"n":1,"o":98.8,"t":"2026-10-06T22:30:00Z","v":100,"vw":98.8},{"c":98.35,"h":98.35,"l":98.35,"n":8,"o":98.35,"t":"2026-10-07T12:45:00Z","v":167,"vw":98.35},{"c":99.175,"h":99.175,"l":98.3301,"n":82,"o":98.48,"t":"2026-10-07T13:30:00Z","v":18102,"vw":98.691669},{"c":99.32,"h":99.53,"l":99.09,"n":38,"o":99.09,"t":"2026-10-07T13:45:00Z","v":3373,"vw":99.344209},{"c":99.44,"h":99.61,"l":99.355,"n":83,"o":99.355,"t":"2026-10-07T14:00:00Z","v":8211,"vw":99.466285},{"c":99.62,"h":99.63,"l":99.41,"n":69,"o":99.41,"t":"2026-10-07T14:15:00Z","v":4166,"vw":99.550725},{"c":99.55,"h":99.72,"l":99.55,"n":79,"o":99.5775,"t":"2026-10-07T14:30:00Z","v":5566,"vw":99.6239},{"c":99.88,"h":99.932,"l":99.53,"n":75,"o":99.53,"t":"2026-10-07T14:45:00Z","v":5240,"vw":99.698046},{"c":99.84,"h":99.87,"l":99.7,"n":43,"o":99.86,"t":"2026-10-07T15:00:00Z","v":3603,"vw":99.77035},{"c":100.13,"h":100.13,"l":99.7801,"n":137,"o":99.7801,"t":"2026-10-07T15:15:00Z","v":9649,"vw":99.922429},{"c":100.2,"h":100.315,"l":100.2,"n":81,"o":100.24,"t":"2026-10-07T15:30:00Z","v":6290,"vw":100.270335},{"c":100.36,"h":100.365,"l":100.2,"n":69,"o":100.2,"t":"2026-10-07T15:45:00Z","v":7200,"vw":100.282268},{"c":100.287484,"h":100.345,"l":100.25,"n":53,"o":100.345,"t":"2026-10-07T16:00:00Z","v":15072,"vw":100.264693},{"c":100.295,"h":100.33,"l":100.225,"n":62,"o":100.285,"t":"2026-10-07T16:15:00Z","v":5604,"vw":100.275136},{"c":99.97,"h":100.335,"l":99.965,"n":376,"o":100.31,"t":"2026-10-07T16:30:00Z","v":70022,"vw":100.02021},{"c":99.98,"h":100.04,"l":99.88,"n":308,"o":99.92,"t":"2026-10-07T16:45:00Z","v":29235,"vw":99.925832},{"c":100.055,"h":100.11,"l":99.95,"n":173,"o":100.015,"t":"2026-10-07T17:00:00Z","v":17507,"vw":100.004297},{"c":99.97,"h":100,"l":99.94,"n":16,"o":100,"t":"2026-10-07T17:15:00Z","v":1463,"vw":99.962857},{"c":99.975,"h":100.02,"l":99.94,"n":30,"o":99.95,"t":"2026-10-07T17:30:00Z","v":1487,"vw":99.985385},{"c":99.89,"h":99.99,"l":99.865,"n":37,"o":99.99,"t":"2026-10-07T17:45:00Z","v":905,"vw":99.923313},{"c":99.93,"h":99.93,"l":99.85,"n":56,"o":99.87,"t":"2026-10-07T18:00:00Z","v":5880,"vw":99.882602},{"c":99.83,"h":99.83,"l":99.7601,"n":29,"o":99.83,"t":"2026-10-07T18:15:00Z","v":1706,"vw":99.796691},{"c":99.795,"h":99.92,"l":99.78,"n":53,"o":99.845,"t":"2026-10-07T18:30:00Z","v":4234,"vw":99.819842},{"c":99.79,"h":99.82,"l":99.75,"n":33,"o":99.82,"t":"2026-10-07T18:45:00Z","v":2509,"vw":99.781004},{"c":99.6199,"h":99.84,"l":99.605,"n":59,"o":99.84,"t":"2026-10-07T19:00:00Z","v":6130,"vw":99.746368},{"c":99.465,"h":99.53,"l":99.37,"n":61,"o":99.53,"t":"2026-10-07T19:15:00Z","v":4572,"vw":99.441339},{"c":99.36,"h":99.48,"l":99.3,"n":100,"o":99.465,"t":"2026-10-07T19:30:00Z","v":10328,"vw":99.355759},{"c":99.385,"h":99.475,"l":99.32,"n":194,"o":99.32,"t":"2026-10-07T19:45:00Z","v":115859,"vw":99.381983},{"c":99.39,"h":99.39,"l":99.39,"n":5,"o":99.39,"t":"2026-10-07T20:00:00Z","v":784,"vw":99.39},{"c":99,"h":99,"l":99,"n":4,"o":99,"t":"2026-10-08T12:15:00Z","v":240,"vw":99},{"c":98.75,"h":98.75,"l":98.75,"n":3,"o":98.75,"t":"2026-10-08T13:15:00Z","v":264,"vw":98.75},{"c":98.27,"h":98.89,"l":98.27,"n":73,"o":98.89,"t":"2026-10-08T13:30:00Z","v":5630,"vw":98.724838},{"c":98.59,"h":98.59,"l":98.19,"n":39,"o":98.19,"t":"2026-10-08T13:45:00Z","v":5041,"vw":98.51163},{"c":97.67,"h":98.515,"l":97.565,"n":318,"o":98.515,"t":"2026-10-08T14:00:00Z","v":26726,"vw":97.87026},{"c":97.01,"h":97.66,"l":96.91,"n":352,"o":97.595,"t":"2026-10-08T14:15:00Z","v":26967,"vw":97.192916},{"c":97.34,"h":97.43,"l":96.9,"n":277,"o":96.95,"t":"2026-10-08T14:30:00Z","v":26185,"vw":97.177977},{"c":97.07,"h":97.3,"l":96.98,"n":183,"o":97.265,"t":"2026-10-08T14:45:00Z","v":14298,"vw":97.133645},{"c":97.165,"h":97.26,"l":97.05,"n":119,"o":97.125,"t":"2026-10-08T15:00:00Z","v":13492,"vw":97.109782},{"c":97.27,"h":97.31,"l":97.14,"n":138,"o":97.15,"t":"2026-10-08T15:15:00Z","v":12007,"vw":97.228766},{"c":96.925,"h":97.24,"l":96.9,"n":269,"o":97.23,"t":"2026-10-08T15:30:00Z","v":27856,"vw":96.966437},{"c":96.87,"h":96.95,"l":96.77,"n":122,"o":96.9,"t":"2026-10-08T15:45:00Z","v":7038,"vw":96.861774},{"c":96.89,"h":96.9688,"l":96.84,"n":157,"o":96.84,"t":"2026-10-08T16:00:00Z","v":14711,"vw":96.892819},{"c":97.04,"h":97.2,"l":96.84,"n":230,"o":96.86,"t":"2026-10-08T16:15:00Z","v":21634,"vw":97.050309},{"c":97.115,"h":97.115,"l":96.97,"n":166,"o":97.01,"t":"2026-10-08T16:30:00Z","v":15731,"vw":97.044234},{"c":97.88,"h":97.88,"l":97.1,"n":126,"o":97.1,"t":"2026-10-08T16:45:00Z","v":11477,"vw":97.57712},{"c":97.845,"h":98.11,"l":97.845,"n":148,"o":97.925,"t":"2026-10-08T17:00:00Z","v":13848,"vw":97.982064},{"c":98.06,"h":98.115,"l":97.86,"n":64,"o":97.86,"t":"2026-10-08T17:15:00Z","v":6168,"vw":98.021278},{"c":98.06,"h":98.125,"l":97.98,"n":740,"o":98.06,"t":"2026-10-08T17:30:00Z","v":11185,"vw":98.054426},{"c":98.14,"h":98.1484,"l":98,"n":29,"o":98,"t":"2026-10-08T17:45:00Z","v":2549,"vw":98.10079},{"c":98.36,"h":98.36,"l":98.15,"n":45,"o":98.15,"t":"2026-10-08T18:00:00Z","v":4443,"vw":98.203542},{"c":98.41,"h":98.48,"l":98.35,"n":45,"o":98.42,"t":"2026-10-08T18:15:00Z","v":5247,"vw":98.420173},{"c":98.61,"h":98.61,"l":98.41,"n":30,"o":98.41,"t":"2026-10-08T18:30:00Z","v":3722,"vw":98.481376},{"c":98.53,"h":98.62,"l":98.47,"n":45,"o":98.62,"t":"2026-10-08T18:45:00Z","v":5652,"vw":98.542213},{"c":98.76,"h":98.76,"l":98.49,"n":52,"o":98.53,"t":"2026-10-08T19:00:00Z","v":5108,"vw":98.643008},{"c":98.7324,"h":98.8299,"l":98.7,"n":69,"o":98.74,"t":"2026-10-08T19:15:00Z","v":17495,"vw":98.742853},{"c":98.74,"h":98.76,"l":98.69,"n":49,"o":98.76,"t":"2026-10-08T19:30:00Z","v":2953,"vw":98.728846},{"c":98.865,"h":98.9,"l":98.63,"n":164,"o":98.6824,"t":"2026-10-08T19:45:00Z","v":18913,"vw":98.824326},{"c":98.86,"h":98.86,"l":98.86,"n":6,"o":98.86,"t":"2026-10-08T20:00:00Z","v":961,"vw":98.86},{"c":98.63,"h":99.11,"l":98.35,"n":122,"o":98.35,"t":"2026-10-09T13:30:00Z","v":12290,"vw":98.868285},{"c":99.2,"h":99.2,"l":98.51,"n":57,"o":98.56,"t":"2026-10-09T13:45:00Z","v":3779,"vw":98.837323},{"c":99.635,"h":99.75,"l":99.37,"n":96,"o":99.55,"t":"2026-10-09T14:00:00Z","v":8903,"vw":99.540385},{"c":99.63,"h":99.67,"l":99.36,"n":74,"o":99.47,"t":"2026-10-09T14:15:00Z","v":6725,"vw":99.480274},{"c":99.23,"h":99.61,"l":99.23,"n":169,"o":99.53,"t":"2026-10-09T14:30:00Z","v":16792,"vw":99.467653},{"c":99.09,"h":99.18,"l":98.95,"n":128,"o":99.18,"t":"2026-10-09T14:45:00Z","v":11619,"vw":99.092342},{"c":99.43,"h":99.55,"l":99.13,"n":68,"o":99.13,"t":"2026-10-09T15:00:00Z","v":6264,"vw":99.383474},{"c":99.52,"h":99.57,"l":99.42,"n":43,"o":99.455,"t":"2026-10-09T15:15:00Z","v":4590,"vw":99.481},{"c":99.59,"h":99.63,"l":99.555,"n":44,"o":99.57,"t":"2026-10-09T15:30:00Z","v":3799,"vw":99.584121},{"c":99.7,"h":99.71,"l":99.62,"n":30,"o":99.62,"t":"2026-10-09T15:45:00Z","v":3158,"vw":99.637946},{"c":99.81,"h":99.81,"l":99.625,"n":66,"o":99.69,"t":"2026-10-09T16:00:00Z","v":7216,"vw":99.665589},{"c":100.07,"h":100.07,"l":99.84,"n":72,"o":99.84,"t":"2026-10-09T16:15:00Z","v":9990,"vw":99.890238},{"c":100.095,"h":100.17,"l":100.08,"n":49,"o":100.11,"t":"2026-10-09T16:30:00Z","v":5303,"vw":100.119956},{"c":100.08,"h":100.15,"l":100.01,"n":100,"o":100.13,"t":"2026-10-09T16:45:00Z","v":9471,"vw":100.074211},{"c":100.22,"h":100.22,"l":100.07,"n":88,"o":100.135,"t":"2026-10-09T17:00:00Z","v":8847,"vw":100.141964},{"c":100.235,"h":100.24,"l":100.18,"n":38,"o":100.18,"t":"2026-10-09T17:15:00Z","v":3459,"vw":100.215258},{"c":100.34,"h":100.35,"l":100.21,"n":38,"o":100.21,"t":"2026-10-09T17:30:00Z","v":3601,"vw":100.282836},{"c":100.27,"h":100.29,"l":100.23,"n":61,"o":100.27,"t":"2026-10-09T17:45:00Z","v":4630,"vw":100.265895},{"c":100.155,"h":100.21,"l":100.155,"n":32,"o":100.21,"t":"2026-10-09T18:00:00Z","v":3432,"vw":100.204081},{"c":100.09,"h":100.17,"l":100.09,"n":46,"o":100.14,"t":"2026-10-09T18:15:00Z","v":3216,"vw":100.116666},{"c":100.11,"h":100.205,"l":100.1,"n":59,"o":100.1,"t":"2026-10-09T18:30:00Z","v":4940,"vw":100.131176},{"c":100.07,"h":100.19,"l":100.04,"n":53,"o":100.09,"t":"2026-10-09T18:45:00Z","v":5119,"vw":100.085817},{"c":100.03,"h":100.04,"l":100.02,"n":34,"o":100.02,"t":"2026-10-09T19:00:00Z","v":1551,"vw":100.029633},{"c":100.07,"h":100.13,"l":100.055,"n":15,"o":100.055,"t":"2026-10-09T19:15:00Z","v":1086,"vw":100.104454},{"c":100.11,"h":100.15,"l":100.03,"n":41,"o":100.03,"t":"2026-10-09T19:30:00Z","v":6614,"vw":100.088336},{"c":100.11,"h":100.13,"l":99.95,"n":233,"o":100.11,"t":"2026-10-09T19:45:00Z","v":38215,"vw":100.064855},{"c":100.09,"h":100.09,"l":100.09,"n":9,"o":100.09,"t":"2026-10-09T20:00:00Z","v":144591,"vw":100.09},{"c":100.18,"h":100.39,"l":100.01,"n":50,"o":100.26,"t":"2026-10-12T13:30:00Z","v":6403,"vw":100.267604},{"c":100.14,"h":100.38,"l":100.14,"n":29,"o":100.24,"t":"2026-10-12T13:45:00Z","v":2128,"vw":100.282185},{"c":100.1,"h":100.34,"l":100.05,"n":43,"o":100.11,"t":"2026-10-12T14:00:00Z","v":2033,"vw":100.168333},{"c":100.06,"h":100.1,"l":99.99,"n":75,"o":100.0625,"t":"2026-10-12T14:15:00Z","v":4993,"vw":100.059241},{"c":99.99,"h":100.0399,"l":99.9,"n":61,"o":100.02,"t":"2026-10-12T14:30:00Z","v":5610,"vw":99.975783},{"c":100.18,"h":100.2198,"l":99.97,"n":33,"o":99.99,"t":"2026-10-12T14:45:00Z","v":1919,"vw":100.106334},{"c":100.22,"h":100.22,"l":100.1,"n":24,"o":100.11,"t":"2026-10-12T15:00:00Z","v":1871,"vw":100.149631},{"c":100.12,"h":100.15,"l":100.04,"n":108,"o":100.09,"t":"2026-10-12T15:15:00Z","v":20120,"vw":100.064355},{"c":100.15,"h":100.2,"l":100.1,"n":40,"o":100.1594,"t":"2026-10-12T15:30:00Z","v":4556,"vw":100.145398},{"c":100.025,"h":100.06,"l":100,"n":27,"o":100,"t":"2026-10-12T15:45:00Z","v":2064,"vw":100.026877},{"c":99.97,"h":100.02,"l":99.91,"n":13,"o":100.02,"t":"2026-10-12T16:00:00Z","v":2385,"vw":99.954895},{"c":100.07,"h":100.07,"l":99.98,"n":23,"o":99.98,"t":"2026-10-12T16:15:00Z","v":7150,"vw":100.027035},{"c":99.99,"h":100.07,"l":99.97,"n":32,"o":100.07,"t":"2026-10-12T16:30:00Z","v":1711,"vw":99.99237},{"c":100.04,"h":100.04,"l":99.96,"n":20,"o":99.96,"t":"2026-10-12T16:45:00Z","v":1597,"vw":99.980333},{"c":100.06,"h":100.06,"l":100.02,"n":36,"o":100.03,"t":"2026-10-12T17:00:00Z","v":2288,"vw":100.031919},{"c":100.03,"h":100.045,"l":99.99,"n":32,"o":100.045,"t":"2026-10-12T17:15:00Z","v":1847,"vw":100.009354},{"c":99.96,"h":100.14,"l":99.92,"n":51,"o":100.03,"t":"2026-10-12T17:30:00Z","v":5135,"vw":100.007572},{"c":100.06,"h":100.06,"l":99.98,"n":83,"o":100,"t":"2026-10-12T17:45:00Z","v":3969,"vw":100.025858},{"c":100.11,"h":100.11,"l":99.98,"n":41,"o":100.08,"t":"2026-10-12T18:00:00Z","v":3120,"vw":100.038796},{"c":99.98,"h":100.1,"l":99.98,"n":35,"o":100.1,"t":"2026-10-12T18:15:00Z","v":4200,"vw":100.061441},{"c":100.08,"h":100.09,"l":100.04,"n":26,"o":100.08,"t":"2026-10-12T18:30:00Z","v":1400,"vw":100.068658},{"c":100.22,"h":100.22,"l":100.16,"n":20,"o":100.17,"t":"2026-10-12T18:45:00Z","v":1531,"vw":100.202193},{"c":100.13,"h":100.26,"l":100.13,"n":45,"o":100.26,"t":"2026-10-12T19:00:00Z","v":3183,"vw":100.192079},{"c":100.0501,"h":100.085,"l":100.03,"n":50,"o":100.085,"t":"2026-10-12T19:15:00Z","v":5648,"vw":100.069953},{"c":100.165,"h":100.165,"l":100.01,"n":107,"o":100.05,"t":"2026-10-12T19:30:00Z","v":11763,"vw":100.113064},{"c":100.19,"h":100.26,"l":100.11,"n":284,"o":100.15,"t":"2026-10-12T19:45:00Z","v":44837,"vw":100.179241},{"c":100.19,"h":100.19,"l":100.19,"n":5,"o":100.19,"t":"2026-10-12T20:00:00Z","v":432,"vw":100.19},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-13T12:15:00Z","v":100,"vw":101},{"c":99.1,"h":99.595,"l":99.1,"n":73,"o":99.59,"t":"2026-10-13T13:30:00Z","v":3736,"vw":99.444667},{"c":98.42,"h":98.57,"l":98.4,"n":22,"o":98.55,"t":"2026-10-13T13:45:00Z","v":1135,"vw":98.473421},{"c":98.47,"h":98.49,"l":98.24,"n":81,"o":98.375,"t":"2026-10-13T14:00:00Z","v":3841,"vw":98.337936},{"c":98.59,"h":98.71,"l":98.48,"n":49,"o":98.545,"t":"2026-10-13T14:15:00Z","v":6118,"vw":98.602512},{"c":98.44,"h":98.6,"l":98.385,"n":93,"o":98.55,"t":"2026-10-13T14:30:00Z","v":4872,"vw":98.479385},{"c":98.25,"h":98.52,"l":98.235,"n":82,"o":98.39,"t":"2026-10-13T14:45:00Z","v":3774,"vw":98.402218},{"c":98.2275,"h":98.25,"l":98.18,"n":46,"o":98.25,"t":"2026-10-13T15:00:00Z","v":2099,"vw":98.211499},{"c":98,"h":98.16,"l":98,"n":161,"o":98.12,"t":"2026-10-13T15:15:00Z","v":4961,"vw":98.097621},{"c":98.06,"h":98.06,"l":97.91,"n":78,"o":97.995,"t":"2026-10-13T15:30:00Z","v":2693,"vw":97.981127},{"c":98.025,"h":98.16,"l":97.99,"n":83,"o":98.15,"t":"2026-10-13T15:45:00Z","v":3623,"vw":98.059591},{"c":97.68,"h":98.02,"l":97.68,"n":99,"o":97.97,"t":"2026-10-13T16:00:00Z","v":6088,"vw":97.888961},{"c":97.525,"h":97.738,"l":97.49,"n":80,"o":97.675,"t":"2026-10-13T16:15:00Z","v":5342,"vw":97.643225},{"c":97.715,"h":97.73,"l":97.42,"n":66,"o":97.48,"t":"2026-10-13T16:30:00Z","v":3914,"vw":97.502799},{"c":97.61,"h":97.71,"l":97.59,"n":89,"o":97.71,"t":"2026-10-13T16:45:00Z","v":5061,"vw":97.649234},{"c":97.675,"h":97.73,"l":97.64,"n":79,"o":97.68,"t":"2026-10-13T17:00:00Z","v":4001,"vw":97.687369},{"c":97.63,"h":97.63,"l":97.56,"n":23,"o":97.574,"t":"2026-10-13T17:15:00Z","v":812,"vw":97.584208},{"c":97.63,"h":97.71,"l":97.59,"n":61,"o":97.71,"t":"2026-10-13T17:30:00Z","v":1897,"vw":97.6225},{"c":97.445,"h":97.6,"l":97.385,"n":129,"o":97.595,"t":"2026-10-13T17:45:00Z","v":5169,"vw":97.474302},{"c":97.35,"h":97.485,"l":97.31,"n":83,"o":97.45,"t":"2026-10-13T18:00:00Z","v":5969,"vw":97.399808},{"c":97.47,"h":97.5099,"l":97.35,"n":55,"o":97.37,"t":"2026-10-13T18:15:00Z","v":2403,"vw":97.441556},{"c":97.47,"h":97.5599,"l":97.44,"n":69,"o":97.5199,"t":"2026-10-13T18:30:00Z","v":3070,"vw":97.505813},{"c":97.27,"h":97.4407,"l":97.27,"n":39,"o":97.4407,"t":"2026-10-13T18:45:00Z","v":1610,"vw":97.371127},{"c":97.29,"h":97.29,"l":97.23,"n":54,"o":97.28,"t":"2026-10-13T19:00:00Z","v":1854,"vw":97.271837},{"c":97.5,"h":97.51,"l":97.331,"n":91,"o":97.34,"t":"2026-10-13T19:15:00Z","v":9362,"vw":97.393559},{"c":97.6375,"h":97.6375,"l":97.48,"n":149,"o":97.54,"t":"2026-10-13T19:30:00Z","v":7538,"vw":97.555429},{"c":97.36,"h":97.64,"l":97.3,"n":213,"o":97.64,"t":"2026-10-13T19:45:00Z","v":11105,"vw":97.49223},{"c":97.36,"h":97.36,"l":97.36,"n":6,"o":97.36,"t":"2026-10-13T20:00:00Z","v":580,"vw":97.36},{"c":99.16,"h":99.23,"l":97.86,"n":162,"o":97.86,"t":"2026-10-14T13:30:00Z","v":10396,"vw":98.651135},{"c":99.35,"h":99.57,"l":99.221,"n":149,"o":99.23,"t":"2026-10-14T13:45:00Z","v":13280,"vw":99.371502},{"c":99.37,"h":99.74,"l":99.34,"n":145,"o":99.34,"t":"2026-10-14T14:00:00Z","v":10897,"vw":99.492104},{"c":99.52,"h":99.72,"l":99.41,"n":75,"o":99.5,"t":"2026-10-14T14:15:00Z","v":7567,"vw":99.558649},{"c":99.47,"h":99.52,"l":99.345,"n":91,"o":99.52,"t":"2026-10-14T14:30:00Z","v":6900,"vw":99.424738},{"c":99.32,"h":99.435,"l":99.24,"n":70,"o":99.42,"t":"2026-10-14T14:45:00Z","v":4935,"vw":99.362177},{"c":99.51,"h":99.54,"l":99.26,"n":73,"o":99.26,"t":"2026-10-14T15:00:00Z","v":3375,"vw":99.446769},{"c":99.68,"h":99.7,"l":99.56,"n":60,"o":99.56,"t":"2026-10-14T15:15:00Z","v":3529,"vw":99.654092},{"c":99.7,"h":99.73,"l":99.615,"n":56,"o":99.69,"t":"2026-10-14T15:30:00Z","v":3585,"vw":99.67627},{"c":99.705,"h":99.81,"l":99.67,"n":53,"o":99.73,"t":"2026-10-14T15:45:00Z","v":3018,"vw":99.733443},{"c":99.56,"h":99.73,"l":99.56,"n":56,"o":99.64,"t":"2026-10-14T16:00:00Z","v":48732,"vw":99.563964},{"c":99.72,"h":99.765,"l":99.59,"n":90,"o":99.6,"t":"2026-10-14T16:15:00Z","v":238069,"vw":99.71704},{"c":99.67,"h":99.76,"l":99.67,"n":76,"o":99.76,"t":"2026-10-14T16:30:00Z","v":3723,"vw":99.726914},{"c":99.68,"h":99.74,"l":99.68,"n":35,"o":99.74,"t":"2026-10-14T16:45:00Z","v":1494,"vw":99.715708},{"c":99.84,"h":99.87,"l":99.7,"n":69,"o":99.725,"t":"2026-10-14T17:00:00Z","v":3393,"vw":99.803124},{"c":99.87,"h":99.94,"l":99.82,"n":35,"o":99.86,"t":"2026-10-14T17:15:00Z","v":2491,"vw":99.895499},{"c":99.9,"h":99.98,"l":99.9,"n":31,"o":99.92,"t":"2026-10-14T17:30:00Z","v":2495,"vw":99.94742},{"c":99.795,"h":99.9184,"l":99.72,"n":53,"o":99.9184,"t":"2026-10-14T17:45:00Z","v":1894,"vw":99.786932},{"c":99.86,"h":99.9,"l":99.8,"n":44,"o":99.8,"t":"2026-10-14T18:00:00Z","v":1965,"vw":99.851909},{"c":99.77,"h":99.89,"l":99.745,"n":66,"o":99.82,"t":"2026-10-14T18:15:00Z","v":5009,"vw":99.830355},{"c":99.7,"h":99.8,"l":99.65,"n":68,"o":99.77,"t":"2026-10-14T18:30:00Z","v":3881,"vw":99.723341},{"c":99.69,"h":99.7,"l":99.62,"n":53,"o":99.69,"t":"2026-10-14T18:45:00Z","v":3684,"vw":99.681677},{"c":99.745,"h":99.78,"l":99.65,"n":43,"o":99.68,"t":"2026-10-14T19:00:00Z","v":2125,"vw":99.695178},{"c":99.7,"h":99.74,"l":99.67,"n":51,"o":99.74,"t":"2026-10-14T19:15:00Z","v":2186,"vw":99.708274},{"c":99.37,"h":99.7,"l":99.34,"n":199,"o":99.69,"t":"2026-10-14T19:30:00Z","v":10343,"vw":99.515737},{"c":99.49,"h":99.56,"l":99.36,"n":326,"o":99.42,"t":"2026-10-14T19:45:00Z","v":26031,"vw":99.473979},{"c":99.55,"h":99.55,"l":99.49,"n":7,"o":99.49,"t":"2026-10-14T20:00:00Z","v":699,"vw":99.507291},{"c":101.62,"h":102.04,"l":100.9,"n":150,"o":100.9,"t":"2026-10-15T13:30:00Z","v":14831,"vw":101.279805},{"c":102.33,"h":102.4,"l":101.505,"n":180,"o":101.7,"t":"2026-10-15T13:45:00Z","v":15706,"vw":101.994623},{"c":102.52,"h":102.62,"l":102.29,"n":160,"o":102.29,"t":"2026-10-15T14:00:00Z","v":16773,"vw":102.393566},{"c":102.35,"h":102.65,"l":102.27,"n":117,"o":102.42,"t":"2026-10-15T14:15:00Z","v":8876,"vw":102.431671},{"c":102.4499,"h":102.495,"l":102.22,"n":51,"o":102.254,"t":"2026-10-15T14:30:00Z","v":2402,"vw":102.316397},{"c":102.27,"h":102.46,"l":102.25,"n":59,"o":102.4,"t":"2026-10-15T14:45:00Z","v":2860,"vw":102.360667},{"c":102.61,"h":102.74,"l":102.23,"n":61,"o":102.23,"t":"2026-10-15T15:00:00Z","v":5445,"vw":102.558441},{"c":102.49,"h":102.6099,"l":102.49,"n":52,"o":102.55,"t":"2026-10-15T15:15:00Z","v":4721,"vw":102.546751},{"c":102.51,"h":102.69,"l":102.51,"n":104,"o":102.62,"t":"2026-10-15T15:30:00Z","v":7498,"vw":102.632946},{"c":102.315,"h":102.52,"l":102.315,"n":90,"o":102.4713,"t":"2026-10-15T15:45:00Z","v":6508,"vw":102.430027},{"c":102.185,"h":102.415,"l":102.185,"n":25,"o":102.39,"t":"2026-10-15T16:00:00Z","v":2245,"vw":102.325377},{"c":102.315,"h":102.315,"l":102.19,"n":40,"o":102.19,"t":"2026-10-15T16:15:00Z","v":5770,"vw":102.257836},{"c":102.33,"h":102.35,"l":102.26,"n":27,"o":102.33,"t":"2026-10-15T16:30:00Z","v":3436,"vw":102.303961},{"c":102.11,"h":102.17,"l":102,"n":49,"o":102.165,"t":"2026-10-15T16:45:00Z","v":2916,"vw":102.064379},{"c":101.98,"h":102.11,"l":101.98,"n":47,"o":102.11,"t":"2026-10-15T17:00:00Z","v":5847,"vw":102.036635},{"c":101.87,"h":101.99,"l":101.86,"n":70,"o":101.97,"t":"2026-10-15T17:15:00Z","v":5199,"vw":101.950567},{"c":101.73,"h":101.74,"l":101.71,"n":35,"o":101.74,"t":"2026-10-15T17:30:00Z","v":1092,"vw":101.724884},{"c":101.79,"h":101.815,"l":101.79,"n":27,"o":101.815,"t":"2026-10-15T17:45:00Z","v":506,"vw":101.79875},{"c":101.65,"h":101.9,"l":101.6201,"n":58,"o":101.87,"t":"2026-10-15T18:00:00Z","v":6624,"vw":101.786884},{"c":101.56,"h":101.75,"l":101.52,"n":52,"o":101.75,"t":"2026-10-15T18:15:00Z","v":6261,"vw":101.559639},{"c":101.56,"h":101.7,"l":101.56,"n":50,"o":101.64,"t":"2026-10-15T18:30:00Z","v":4775,"vw":101.632407},{"c":101.45,"h":101.5801,"l":101.45,"n":13,"o":101.5601,"t":"2026-10-15T18:45:00Z","v":866,"vw":101.553742},{"c":101.62,"h":101.64,"l":101.43,"n":52,"o":101.44,"t":"2026-10-15T19:00:00Z","v":3946,"vw":101.5708},{"c":101.67,"h":101.74,"l":101.66,"n":44,"o":101.66,"t":"2026-10-15T19:15:00Z","v":1580,"vw":101.681756},{"c":101.57,"h":101.61,"l":101.52,"n":98,"o":101.6,"t":"2026-10-15T19:30:00Z","v":2825,"vw":101.56153},{"c":101.12,"h":101.51,"l":101.12,"n":132,"o":101.51,"t":"2026-10-15T19:45:00Z","v":17263,"vw":101.290589},{"c":101.4,"h":101.4,"l":101.12,"n":12,"o":101.12,"t":"2026-10-15T20:00:00Z","v":412,"vw":101.196617},{"c":101.99,"h":101.99,"l":101.99,"n":1,"o":101.99,"t":"2026-10-15T21:30:00Z","v":100,"vw":101.99},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-16T10:15:00Z","v":500,"vw":103},{"c":101.88,"h":101.88,"l":101.26,"n":78,"o":101.61,"t":"2026-10-16T13:30:00Z","v":6125,"vw":101.587922},{"c":101.32,"h":101.64,"l":101.32,"n":34,"o":101.6,"t":"2026-10-16T13:45:00Z","v":1675,"vw":101.476457},{"c":101.55,"h":101.72,"l":101.43,"n":95,"o":101.48,"t":"2026-10-16T14:00:00Z","v":5611,"vw":101.571699},{"c":101.42,"h":101.6,"l":101.375,"n":96,"o":101.42,"t":"2026-10-16T14:15:00Z","v":6725,"vw":101.438864},{"c":101.37,"h":101.51,"l":101.34,"n":159,"o":101.405,"t":"2026-10-16T14:30:00Z","v":12030,"vw":101.398915},{"c":101.57,"h":101.58,"l":101.33,"n":96,"o":101.33,"t":"2026-10-16T14:45:00Z","v":6395,"vw":101.463838},{"c":101.74,"h":101.74,"l":101.55,"n":74,"o":101.58,"t":"2026-10-16T15:00:00Z","v":3544,"vw":101.633916},{"c":101.27,"h":101.69,"l":101.26,"n":103,"o":101.69,"t":"2026-10-16T15:15:00Z","v":8554,"vw":101.438057},{"c":101.35,"h":101.39,"l":101.28,"n":68,"o":101.28,"t":"2026-10-16T15:30:00Z","v":5699,"vw":101.350323},{"c":101.26,"h":101.51,"l":101.26,"n":51,"o":101.36,"t":"2026-10-16T15:45:00Z","v":3057,"vw":101.428151},{"c":101.05,"h":101.22,"l":101.045,"n":134,"o":101.2,"t":"2026-10-16T16:00:00Z","v":11093,"vw":101.15591},{"c":101.075,"h":101.136,"l":101,"n":62,"o":101.05,"t":"2026-10-16T16:15:00Z","v":4156,"vw":101.071088},{"c":101.06,"h":101.16,"l":101.04,"n":77,"o":101.05,"t":"2026-10-16T16:30:00Z","v":5734,"vw":101.111079},{"c":101.115,"h":101.115,"l":101.01,"n":31,"o":101.03,"t":"2026-10-16T16:45:00Z","v":2757,"vw":101.089366},{"c":100.98,"h":101.14,"l":100.98,"n":25,"o":101.14,"t":"2026-10-16T17:00:00Z","v":1314,"vw":101.042037},{"c":100.92,"h":100.93,"l":100.85,"n":36,"o":100.915,"t":"2026-10-16T17:15:00Z","v":1917,"vw":100.904756},{"c":101.13,"h":101.13,"l":100.98,"n":50,"o":101,"t":"2026-10-16T17:30:00Z","v":3354,"vw":101.023822},{"c":100.96,"h":101.05,"l":100.96,"n":13,"o":101.05,"t":"2026-10-16T17:45:00Z","v":1997,"vw":100.979396},{"c":100.9,"h":100.95,"l":100.845,"n":133,"o":100.91,"t":"2026-10-16T18:00:00Z","v":13770,"vw":100.906696},{"c":100.865,"h":100.91,"l":100.79,"n":145,"o":100.8,"t":"2026-10-16T18:15:00Z","v":15946,"vw":100.870277},{"c":100.9,"h":100.96,"l":100.82,"n":285,"o":100.83,"t":"2026-10-16T18:30:00Z","v":26711,"vw":100.89516},{"c":100.92,"h":100.97,"l":100.845,"n":231,"o":100.91,"t":"2026-10-16T18:45:00Z","v":28065,"vw":100.894025},{"c":100.95,"h":101,"l":100.9,"n":74,"o":100.93,"t":"2026-10-16T19:00:00Z","v":251199,"vw":100.947555},{"c":101.02,"h":101.03,"l":100.94,"n":56,"o":101.02,"t":"2026-10-16T19:15:00Z","v":4345,"vw":101.000564},{"c":100.99,"h":101.05,"l":100.95,"n":160,"o":101,"t":"2026-10-16T19:30:00Z","v":10165,"vw":101.004628},{"c":101.08,"h":101.135,"l":100.9,"n":165,"o":101.04,"t":"2026-10-16T19:45:00Z","v":10256,"vw":101.055425},{"c":101.06,"h":101.06,"l":101.06,"n":5,"o":101.06,"t":"2026-10-16T20:00:00Z","v":951,"vw":101.06},{"c":100.79,"h":101.325,"l":100.61,"n":80,"o":100.61,"t":"2026-10-19T13:30:00Z","v":3535,"vw":100.974758},{"c":100.97,"h":101,"l":100.71,"n":54,"o":100.78,"t":"2026-10-19T13:45:00Z","v":3234,"vw":100.843224},{"c":101.05,"h":101.17,"l":100.93,"n":15,"o":100.9791,"t":"2026-10-19T14:00:00Z","v":1858,"vw":101.009457},{"c":100.96,"h":101.02,"l":100.92,"n":38,"o":101.02,"t":"2026-10-19T14:15:00Z","v":2229,"vw":100.953333},{"c":100.59,"h":101,"l":100.59,"n":78,"o":101,"t":"2026-10-19T14:30:00Z","v":7923,"vw":100.84808},{"c":100.465,"h":100.4825,"l":100.36,"n":109,"o":100.48,"t":"2026-10-19T14:45:00Z","v":11501,"vw":100.425031},{"c":100.49,"h":100.54,"l":100.48,"n":19,"o":100.53,"t":"2026-10-19T15:00:00Z","v":1174,"vw":100.52002},{"c":100.54,"h":100.62,"l":100.475,"n":77,"o":100.475,"t":"2026-10-19T15:15:00Z","v":5632,"vw":100.561758},{"c":100.54,"h":100.59,"l":100.47,"n":59,"o":100.525,"t":"2026-10-19T15:30:00Z","v":4678,"vw":100.554221},{"c":100.58,"h":100.61,"l":100.53,"n":34,"o":100.58,"t":"2026-10-19T15:45:00Z","v":2785,"vw":100.570401},{"c":100.58,"h":100.58,"l":100.53,"n":23,"o":100.575,"t":"2026-10-19T16:00:00Z","v":1143,"vw":100.552778},{"c":100.635,"h":100.6807,"l":100.6018,"n":32,"o":100.6807,"t":"2026-10-19T16:15:00Z","v":3108,"vw":100.640826},{"c":100.765,"h":100.78,"l":100.65,"n":16,"o":100.65,"t":"2026-10-19T16:30:00Z","v":1376,"vw":100.701904},{"c":100.79,"h":100.79,"l":100.69,"n":15,"o":100.74,"t":"2026-10-19T16:45:00Z","v":742,"vw":100.723333},{"c":100.88,"h":100.88,"l":100.84,"n":16,"o":100.84,"t":"2026-10-19T17:00:00Z","v":923,"vw":100.858571},{"c":100.895,"h":100.9099,"l":100.82,"n":64,"o":100.83,"t":"2026-10-19T17:15:00Z","v":7251,"vw":100.860592},{"c":100.85,"h":100.9025,"l":100.775,"n":60,"o":100.895,"t":"2026-10-19T17:30:00Z","v":9464,"vw":100.854602},{"c":100.92,"h":100.9525,"l":100.885,"n":38,"o":100.9,"t":"2026-10-19T17:45:00Z","v":3264,"vw":100.905059},{"c":100.945,"h":100.96,"l":100.88,"n":50,"o":100.945,"t":"2026-10-19T18:00:00Z","v":3609,"vw":100.922656},{"c":100.97,"h":100.97,"l":100.945,"n":8,"o":100.945,"t":"2026-10-19T18:15:00Z","v":704,"vw":100.955471},{"c":100.9439,"h":100.96,"l":100.92,"n":9,"o":100.96,"t":"2026-10-19T18:30:00Z","v":824,"vw":100.942806},{"c":100.9844,"h":101.07,"l":100.95,"n":39,"o":100.955,"t":"2026-10-19T18:45:00Z","v":3810,"vw":100.979523},{"c":100.91,"h":100.96,"l":100.88,"n":37,"o":100.96,"t":"2026-10-19T19:00:00Z","v":3926,"vw":100.921433},{"c":100.87,"h":100.9199,"l":100.8,"n":57,"o":100.9199,"t":"2026-10-19T19:15:00Z","v":3810,"vw":100.853571},{"c":100.82,"h":100.96,"l":100.82,"n":71,"o":100.875,"t":"2026-10-19T19:30:00Z","v":6692,"vw":100.855969},{"c":100.55,"h":100.87,"l":100.55,"n":74,"o":100.87,"t":"2026-10-19T19:45:00Z","v":5344,"vw":100.751576},{"c":100.5762,"h":100.58,"l":100.5762,"n":8,"o":100.58,"t":"2026-10-19T20:00:00Z","v":82527,"vw":100.576217},{"c":103.15,"h":103.19,"l":101.7604,"n":156,"o":101.8,"t":"2026-10-20T13:30:00Z","v":13577,"vw":102.321841},{"c":102.98,"h":103.2,"l":102.98,"n":51,"o":103.13,"t":"2026-10-20T13:45:00Z","v":3243,"vw":103.104574},{"c":103.09,"h":103.09,"l":102.69,"n":126,"o":102.85,"t":"2026-10-20T14:00:00Z","v":12794,"vw":102.840293},{"c":103.45,"h":103.74,"l":103.18,"n":120,"o":103.18,"t":"2026-10-20T14:15:00Z","v":8007,"vw":103.365083},{"c":103.65,"h":103.65,"l":103.33,"n":76,"o":103.42,"t":"2026-10-20T14:30:00Z","v":3642,"vw":103.48196},{"c":103.8,"h":103.8,"l":103.645,"n":39,"o":103.645,"t":"2026-10-20T14:45:00Z","v":2076,"vw":103.739251},{"c":103.4,"h":103.83,"l":103.4,"n":70,"o":103.71,"t":"2026-10-20T15:00:00Z","v":6705,"vw":103.681399},{"c":103.6,"h":103.68,"l":103.49,"n":32,"o":103.58,"t":"2026-10-20T15:15:00Z","v":1566,"vw":103.603636},{"c":103.71,"h":103.78,"l":103.565,"n":55,"o":103.6,"t":"2026-10-20T15:30:00Z","v":3686,"vw":103.670455},{"c":103.595,"h":103.67,"l":103.58,"n":16,"o":103.67,"t":"2026-10-20T15:45:00Z","v":1940,"vw":103.621055},{"c":103.31,"h":103.46,"l":103.31,"n":48,"o":103.42,"t":"2026-10-20T16:00:00Z","v":3216,"vw":103.407985},{"c":103.38,"h":103.48,"l":103.24,"n":94,"o":103.28,"t":"2026-10-20T16:15:00Z","v":10015,"vw":103.385337},{"c":103.36,"h":103.4288,"l":103.3,"n":49,"o":103.41,"t":"2026-10-20T16:30:00Z","v":5517,"vw":103.368049},{"c":103.3712,"h":103.41,"l":103.3201,"n":17,"o":103.33,"t":"2026-10-20T16:45:00Z","v":2157,"vw":103.351753},{"c":103.2701,"h":103.33,"l":103.26,"n":44,"o":103.3101,"t":"2026-10-20T17:00:00Z","v":8746,"vw":103.292203},{"c":103.41,"h":103.469,"l":103.304,"n":57,"o":103.34,"t":"2026-10-20T17:15:00Z","v":4814,"vw":103.406032},{"c":103.44,"h":103.44,"l":103.4,"n":24,"o":103.43,"t":"2026-10-20T17:30:00Z","v":3782,"vw":103.419558},{"c":103.48,"h":103.48,"l":103.48,"n":4,"o":103.48,"t":"2026-10-20T17:45:00Z","v":127,"vw":103.48},{"c":103.455,"h":103.5161,"l":103.455,"n":23,"o":103.49,"t":"2026-10-20T18:00:00Z","v":1504,"vw":103.495851},{"c":103.38,"h":103.465,"l":103.3425,"n":28,"o":103.46,"t":"2026-10-20T18:15:00Z","v":4412,"vw":103.440788},{"c":103.18,"h":103.3912,"l":103.18,"n":36,"o":103.3912,"t":"2026-10-20T18:30:00Z","v":2791,"vw":103.263853},{"c":103.22,"h":103.23,"l":103.15,"n":28,"o":103.175,"t":"2026-10-20T18:45:00Z","v":1874,"vw":103.197353},{"c":103.3,"h":103.38,"l":103.2,"n":66,"o":103.2,"t":"2026-10-20T19:00:00Z","v":5888,"vw":103.282242},{"c":103.28,"h":103.28,"l":103.18,"n":80,"o":103.28,"t":"2026-10-20T19:15:00Z","v":6433,"vw":103.25305},{"c":103.43,"h":103.45,"l":103.29,"n":144,"o":103.29,"t":"2026-10-20T19:30:00Z","v":8543,"vw":103.380502},{"c":103.37,"h":103.49,"l":103.36,"n":230,"o":103.4,"t":"2026-10-20T19:45:00Z","v":15323,"vw":103.411333},{"c":103.47,"h":103.47,"l":103.47,"n":5,"o":103.47,"t":"2026-10-20T20:00:00Z","v":2397,"vw":103.47},{"c":102.46,"h":102.51,"l":102.46,"n":4,"o":102.51,"t":"2026-10-21T13:15:00Z","v":244,"vw":102.481459},{"c":103,"h":103.25,"l":102.5,"n":60,"o":102.66,"t":"2026-10-21T13:30:00Z","v":6798,"vw":102.711897},{"c":102.91,"h":103.14,"l":102.845,"n":97,"o":103.125,"t":"2026-10-21T13:45:00Z","v":8880,"vw":102.945777},{"c":102.59,"h":102.885,"l":102.25,"n":173,"o":102.85,"t":"2026-10-21T14:00:00Z","v":16285,"vw":102.451677},{"c":102.705,"h":102.81,"l":102.5351,"n":63,"o":102.5351,"t":"2026-10-21T14:15:00Z","v":4408,"vw":102.717883},{"c":102.88,"h":102.93,"l":102.7,"n":105,"o":102.77,"t":"2026-10-21T14:30:00Z","v":11322,"vw":102.799542},{"c":102.74,"h":102.86,"l":102.67,"n":75,"o":102.86,"t":"2026-10-21T14:45:00Z","v":7512,"vw":102.754672},{"c":102.65,"h":102.71,"l":102.58,"n":59,"o":102.68,"t":"2026-10-21T15:00:00Z","v":4384,"vw":102.644673},{"c":102.74,"h":102.75,"l":102.655,"n":40,"o":102.66,"t":"2026-10-21T15:15:00Z","v":2837,"vw":102.7159},{"c":102.56,"h":102.76,"l":102.52,"n":40,"o":102.76,"t":"2026-10-21T15:30:00Z","v":3484,"vw":102.581354},{"c":102.5,"h":102.57,"l":102.49,"n":88,"o":102.57,"t":"2026-10-21T15:45:00Z","v":6044,"vw":102.531749},{"c":102.66,"h":102.67,"l":102.59,"n":67,"o":102.59,"t":"2026-10-21T16:00:00Z","v":6264,"vw":102.634251},{"c":102.72,"h":102.76,"l":102.67,"n":68,"o":102.7,"t":"2026-10-21T16:15:00Z","v":4637,"vw":102.7319},{"c":102.58,"h":102.7,"l":102.575,"n":63,"o":102.7,"t":"2026-10-21T16:30:00Z","v":4836,"vw":102.615869},{"c":102.78,"h":102.78,"l":102.53,"n":51,"o":102.53,"t":"2026-10-21T16:45:00Z","v":7889,"vw":102.62577},{"c":102.78,"h":102.795,"l":102.74,"n":33,"o":102.795,"t":"2026-10-21T17:00:00Z","v":3688,"vw":102.761364},{"c":102.68,"h":102.83,"l":102.68,"n":12,"o":102.83,"t":"2026-10-21T17:15:00Z","v":2168,"vw":102.726805},{"c":102.8,"h":102.8,"l":102.71,"n":34,"o":102.735,"t":"2026-10-21T17:30:00Z","v":1617,"vw":102.739234},{"c":102.76,"h":102.78,"l":102.7,"n":18,"o":102.78,"t":"2026-10-21T17:45:00Z","v":740,"vw":102.745741},{"c":102.72,"h":102.77,"l":102.6609,"n":23,"o":102.76,"t":"2026-10-21T18:00:00Z","v":3780,"vw":102.681772},{"c":102.81,"h":102.82,"l":102.71,"n":67,"o":102.71,"t":"2026-10-21T18:15:00Z","v":76287,"vw":102.81778},{"c":102.88,"h":102.88,"l":102.81,"n":67,"o":102.81,"t":"2026-10-21T18:30:00Z","v":7974,"vw":102.832748},{"c":102.73,"h":102.86,"l":102.73,"n":58,"o":102.81,"t":"2026-10-21T18:45:00Z","v":3986,"vw":102.783331},{"c":102.77,"h":102.79,"l":102.67,"n":93,"o":102.71,"t":"2026-10-21T19:00:00Z","v":5624,"vw":102.725166},{"c":102.88,"h":102.895,"l":102.7772,"n":83,"o":102.82,"t":"2026-10-21T19:15:00Z","v":7542,"vw":102.82632},{"c":102.89,"h":102.9,"l":102.8,"n":86,"o":102.9,"t":"2026-10-21T19:30:00Z","v":3644,"vw":102.841484},{"c":102.82,"h":102.9,"l":102.76,"n":507,"o":102.9,"t":"2026-10-21T19:45:00Z","v":50011,"vw":102.82839},{"c":102.78,"h":102.78,"l":102.78,"n":7,"o":102.78,"t":"2026-10-21T20:00:00Z","v":10120,"vw":102.78},{"c":103.49,"h":103.49,"l":103.49,"n":1,"o":103.49,"t":"2026-10-22T13:00:00Z","v":880,"vw":103.49},{"c":103.49,"h":103.49,"l":103.49,"n":2,"o":103.49,"t":"2026-10-22T13:15:00Z","v":1514,"vw":103.49},{"c":104,"h":104,"l":103.08,"n":50,"o":103.4,"t":"2026-10-22T13:30:00Z","v":6523,"vw":103.467509},{"c":104.49,"h":104.49,"l":103.9412,"n":46,"o":103.9412,"t":"2026-10-22T13:45:00Z","v":9106,"vw":104.290906},{"c":104.47,"h":104.6,"l":104.385,"n":63,"o":104.435,"t":"2026-10-22T14:00:00Z","v":3679,"vw":104.454983},{"c":104.49,"h":104.66,"l":104.46,"n":65,"o":104.47,"t":"2026-10-22T14:15:00Z","v":4774,"vw":104.573403},{"c":104.44,"h":104.59,"l":104.23,"n":151,"o":104.29,"t":"2026-10-22T14:30:00Z","v":63241,"vw":104.506172},{"c":104.7196,"h":104.7196,"l":104.355,"n":220,"o":104.39,"t":"2026-10-22T14:45:00Z","v":21728,"vw":104.604299},{"c":104.83,"h":104.83,"l":104.615,"n":105,"o":104.66,"t":"2026-10-22T15:00:00Z","v":9171,"vw":104.71815},{"c":104.97,"h":105.09,"l":104.8,"n":296,"o":104.825,"t":"2026-10-22T15:15:00Z","v":26688,"vw":104.980553},{"c":104.74,"h":105.026,"l":104.74,"n":128,"o":104.99,"t":"2026-10-22T15:30:00Z","v":11121,"vw":104.907562},{"c":104.84,"h":104.875,"l":104.7,"n":47,"o":104.76,"t":"2026-10-22T15:45:00Z","v":5479,"vw":104.822791},{"c":105.01,"h":105.01,"l":104.87,"n":43,"o":104.89,"t":"2026-10-22T16:00:00Z","v":1784,"vw":104.915227},{"c":105.27,"h":105.27,"l":105.02,"n":73,"o":105.05,"t":"2026-10-22T16:15:00Z","v":6619,"vw":105.067323},{"c":104.57,"h":105.32,"l":104.42,"n":207,"o":105.26,"t":"2026-10-22T16:30:00Z","v":19414,"vw":104.893685},{"c":104.58,"h":104.79,"l":104.41,"n":135,"o":104.565,"t":"2026-10-22T16:45:00Z","v":16531,"vw":104.539621},{"c":104.51,"h":104.6057,"l":104.33,"n":60,"o":104.605,"t":"2026-10-22T17:00:00Z","v":5901,"vw":104.470683},{"c":104.71,"h":104.71,"l":104.27,"n":52,"o":104.51,"t":"2026-10-22T17:15:00Z","v":4203,"vw":104.448966},{"c":104.9615,"h":105.06,"l":104.68,"n":45,"o":104.73,"t":"2026-10-22T17:30:00Z","v":3499,"vw":104.900235},{"c":104.8,"h":104.97,"l":104.8,"n":37,"o":104.97,"t":"2026-10-22T17:45:00Z","v":3414,"vw":104.855893},{"c":104.95,"h":105.05,"l":104.74,"n":81,"o":104.82,"t":"2026-10-22T18:00:00Z","v":7061,"vw":104.855326},{"c":104.9,"h":105.26,"l":104.9,"n":89,"o":104.95,"t":"2026-10-22T18:15:00Z","v":7570,"vw":105.10538},{"c":104.98,"h":105.04,"l":104.82,"n":30,"o":104.86,"t":"2026-10-22T18:30:00Z","v":2293,"vw":104.978195},{"c":104.92,"h":104.92,"l":104.82,"n":45,"o":104.85,"t":"2026-10-22T18:45:00Z","v":2976,"vw":104.874268},{"c":104.95,"h":104.97,"l":104.895,"n":25,"o":104.9,"t":"2026-10-22T19:00:00Z","v":1302,"vw":104.93958},{"c":105.1,"h":105.1548,"l":104.94,"n":86,"o":104.94,"t":"2026-10-22T19:15:00Z","v":6062,"vw":105.055472},{"c":104.96,"h":105.125,"l":104.92,"n":234,"o":105.05,"t":"2026-10-22T19:30:00Z","v":29104,"vw":105.01804},{"c":104.8,"h":105.035,"l":104.75,"n":324,"o":104.95,"t":"2026-10-22T19:45:00Z","v":27588,"vw":104.899422},{"c":104.78,"h":104.78,"l":104.78,"n":7,"o":104.78,"t":"2026-10-22T20:00:00Z","v":341,"vw":104.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.3508431961095217,"strike":112.48313607780956,"iv":0.32460013085150063,"gamma":0.03355551171277357,"theta":-0.05495385355762043,"vega":0.09338159338453611,"rho":0.018753419828658368,"breakevenPct":8.640942235082155},{"delta":0.3,"premium":1.5427344374174008,"strike":110.0581245006608,"iv":0.2861388989410502,"gamma":0.04114757716604724,"theta":-0.054336020476663825,"vega":0.10266346234538434,"rho":0.02253951978731488,"breakevenPct":6.5096954934893985},{"delta":0.35,"premium":1.55,"strike":108.060062443399,"iv":0.2309936358346727,"gamma":0.05434205086319075,"theta":-0.047885532982083895,"vega":0.10936924974212155,"rho":0.02630015864061174,"breakevenPct":4.609717926511733},{"delta":0.4,"premium":1.7259114198789276,"strike":106.94544964236015,"iv":0.21189920084429964,"gamma":0.06169733795481353,"theta":-0.04657889147489082,"vega":0.11402485446451924,"rho":0.030115031305899955,"breakevenPct":3.713839532581677},{"delta":0.45,"premium":2.1143963507795096,"strike":106.12758662993788,"iv":0.21838778142881554,"gamma":0.06126711481051116,"theta":-0.04884628639280534,"vega":0.11677152015265138,"rho":0.03417424276376767,"breakevenPct":3.3040494185124842},{"delta":0.5,"premium":2.279628099173554,"strike":105.30247933884297,"iv":0.20091570247933882,"gamma":0.06733818181818182,"theta":-0.04606115702479339,"vega":0.11754876033057851,"rho":0.038074774544548454,"breakevenPct":2.674276997534385},{"delta":0.55,"premium":2.666910631741141,"strike":104.5115562403698,"iv":0.20012896764252697,"gamma":0.06687395993836671,"theta":-0.04606764252696456,"vega":0.11652773497688752,"rho":0.0419460482191518,"breakevenPct":2.289050269241213},{"delta":0.6,"premium":3.094289340101523,"strike":103.78680203045685,"iv":0.20249796954314722,"gamma":0.06443147208121827,"theta":-0.04615685279187818,"vega":0.11374365482233503,"rho":0.04583688932719039,"breakevenPct":2.0052408575666907},{"delta":0.65,"premium":3.300507614213198,"strike":103.15228426395939,"iv":0.18701573604060914,"gamma":0.06690609137055838,"theta":-0.042159390862944165,"vega":0.10911167512690355,"rho":0.04976631805509089,"breakevenPct":1.596480128051712},{"delta":0.7,"premium":4.283249370277077,"strike":102.04282115869017,"iv":0.2119196473551637,"gamma":0.0556309823677582,"theta":-0.04493299748110831,"vega":0.102639798488665,"rho":0.05347093107651565,"breakevenPct":1.4755397298790376},{"delta":0.75,"premium":5.249760191846523,"strike":100.87529976019185,"iv":0.22657314148681054,"gamma":0.04748920863309353,"theta":-0.04452565947242206,"vega":0.09377769784172663,"rho":0.05709044988668749,"breakevenPct":1.2836991334590317},{"delta":0.8,"premium":6.166346153846154,"strike":99.71153846153847,"iv":0.23055769230769232,"gamma":0.040999999999999995,"theta":-0.04112884615384615,"vega":0.08240961538461537,"rho":0.06071412972077297,"breakevenPct":1.0477997856314343},{"delta":0.85,"premium":7.262921348314605,"strike":98.374531835206,"iv":0.23344232209737828,"gamma":0.03385992509363297,"theta":-0.036436704119850186,"vega":0.06873370786516855,"rho":0.06420499104310541,"breakevenPct":0.8183366897505209},{"delta":0.9,"premium":8.897706422018349,"strike":96.53211009174312,"iv":0.24117798165137613,"gamma":0.02446697247706422,"theta":-0.03067981651376147,"vega":0.05159816513761468,"rho":0.0673352325908956,"breakevenPct":0.6201722788332353}],"put":[{"delta":0.1,"premium":0.6821056961615319,"strike":91.5213170884846,"iv":0.39586854731661847,"gamma":0.013512448966457426,"theta":-0.03454305632180815,"vega":0.0490071643153413,"rho":-0.009315812996312622,"breakevenPct":13.304818293259148},{"delta":0.15,"premium":1.1238783368223284,"strike":92.84663501046698,"iv":0.4535122465391048,"gamma":0.01716924002915996,"theta":-0.05186775951040882,"vega":0.06836659502994667,"rho":-0.013953841455257219,"breakevenPct":12.46157981137177},{"delta":0.2,"premium":0.7955611612497934,"strike":99.63551071000165,"iv":0.23460239325515153,"gamma":0.04158272713374412,"theta":-0.030992125698223197,"vega":0.08269268895267595,"rho":-0.018476438339073732,"breakevenPct":5.669068955190057},{"delta":0.25,"premium":1.4702765085562768,"strike":99.3292836985911,"iv":0.3195294641833022,"gamma":0.033710644509402435,"theta":-0.04810548350375741,"vega":0.09364198188506126,"rho":-0.023100808170326174,"breakevenPct":6.6052613189207605},{"delta":0.3,"premium":1.7036115715556495,"strike":101.072231431113,"iv":0.2902488692425874,"gamma":0.04059176977261182,"theta":-0.0472810439011972,"vega":0.10265591734688845,"rho":-0.027676707710839462,"breakevenPct":5.164516263068011},{"delta":0.35,"premium":1.8539261792325907,"strike":102.51963089616295,"iv":0.2562584934794119,"gamma":0.04894387094759573,"theta":-0.04347433528263592,"vega":0.10920602724119495,"rho":-0.03223197876028107,"breakevenPct":3.9266036295759106},{"delta":0.4,"premium":2.0910691371710612,"strike":103.56427654868425,"iv":0.23911425768654115,"gamma":0.05469552222092718,"theta":-0.04189362248120965,"vega":0.11383562924100338,"rho":-0.03663183831789888,"breakevenPct":3.1559387177770755},{"delta":0.45,"premium":2.4348877374784106,"strike":104.46977547495682,"iv":0.23273955094991366,"gamma":0.057434887737478416,"theta":-0.041434887737478415,"vega":0.11658652849740932,"rho":-0.04105165072749248,"breakevenPct":2.619881907350251},{"delta":0.5,"premium":2.8091276252019384,"strike":105.31179321486267,"iv":0.2289048465266559,"gamma":0.05891599353796446,"theta":-0.040421647819063,"vega":0.11754410339256866,"rho":-0.04555735634377654,"breakevenPct":2.1734437968498366},{"delta":0.55,"premium":3.17408536585366,"strike":106.15040650406505,"iv":0.22113821138211384,"gamma":0.060637398373983735,"theta":-0.0379609756097561,"vega":0.11682398373983739,"rho":-0.050061302030798595,"breakevenPct":1.7213961269217564},{"delta":0.6,"premium":3.946274834437086,"strike":107.13576158940397,"iv":0.2368473509933775,"gamma":0.055172847682119205,"theta":-0.03932119205298013,"vega":0.11393973509933775,"rho":-0.054699849573256576,"breakevenPct":1.5179549962140815},{"delta":0.65,"premium":4.380877483443709,"strike":107.9635761589404,"iv":0.22798973509933773,"gamma":0.05500728476821192,"theta":-0.03518211920529801,"vega":0.10930397350993377,"rho":-0.0592073128633408,"breakevenPct":1.142681164824697},{"delta":0.7,"premium":5.3419191919191915,"strike":109.15319865319866,"iv":0.240139898989899,"gamma":0.048878282828282826,"theta":-0.03398164983164983,"vega":0.10252205387205388,"rho":-0.06398020449073576,"breakevenPct":0.9245280957439769},{"delta":0.75,"premium":5.846969696969697,"strike":109.9949494949495,"iv":0.2282712121212121,"gamma":0.04711060606060606,"theta":-0.02783686868686868,"vega":0.09385202020202019,"rho":-0.06849885575017411,"breakevenPct":0.603187824031492},{"delta":0.8,"premium":6.3718901453958,"strike":110.80290791599354,"iv":0.21463085621970918,"gamma":0.0439686591276252,"theta":-0.020814701130856213,"vega":0.08239870759289175,"rho":-0.07300368548106408,"breakevenPct":0.33306187192428094},{"delta":0.85,"premium":8.881833060556463,"strike":113.47463175122749,"iv":0.24786268412438622,"gamma":0.03255908346972177,"theta":-0.018233878887070377,"vega":0.0683404255319149,"rho":-0.07886982638484523,"breakevenPct":0.1786612992259654}]},"raw":{"call":[{"delta":0.25,"premium":1.3508431961095217,"strike":112.48313607780956,"iv":0.32460013085150063,"gamma":0.03355551171277357,"theta":-0.05495385355762043,"vega":0.09338159338453611,"rho":0.018753419828658368,"breakevenPct":8.640942235082155},{"delta":0.3,"premium":1.5427344374174008,"strike":110.0581245006608,"iv":0.2861388989410502,"gamma":0.04114757716604724,"theta":-0.054336020476663825,"vega":0.10266346234538434,"rho":0.02253951978731488,"breakevenPct":6.5096954934893985},{"delta":0.35,"premium":1.55,"strike":108.060062443399,"iv":0.2309936358346727,"gamma":0.05434205086319075,"theta":-0.047885532982083895,"vega":0.10936924974212155,"rho":0.02630015864061174,"breakevenPct":4.609717926511733},{"delta":0.4,"premium":1.7259114198789276,"strike":106.94544964236015,"iv":0.21189920084429964,"gamma":0.06169733795481353,"theta":-0.04657889147489082,"vega":0.11402485446451924,"rho":0.030115031305899955,"breakevenPct":3.713839532581677},{"delta":0.45,"premium":2.1143963507795096,"strike":106.12758662993788,"iv":0.21838778142881554,"gamma":0.06126711481051116,"theta":-0.04884628639280534,"vega":0.11677152015265138,"rho":0.03417424276376767,"breakevenPct":3.3040494185124842},{"delta":0.5,"premium":2.279628099173554,"strike":105.30247933884297,"iv":0.20091570247933882,"gamma":0.06733818181818182,"theta":-0.04606115702479339,"vega":0.11754876033057851,"rho":0.038074774544548454,"breakevenPct":2.674276997534385},{"delta":0.55,"premium":2.666910631741141,"strike":104.5115562403698,"iv":0.20012896764252697,"gamma":0.06687395993836671,"theta":-0.04606764252696456,"vega":0.11652773497688752,"rho":0.0419460482191518,"breakevenPct":2.289050269241213},{"delta":0.6,"premium":3.094289340101523,"strike":103.78680203045685,"iv":0.20249796954314722,"gamma":0.06443147208121827,"theta":-0.04615685279187818,"vega":0.11374365482233503,"rho":0.04583688932719039,"breakevenPct":2.0052408575666907},{"delta":0.65,"premium":3.300507614213198,"strike":103.15228426395939,"iv":0.18701573604060914,"gamma":0.06690609137055838,"theta":-0.042159390862944165,"vega":0.10911167512690355,"rho":0.04976631805509089,"breakevenPct":1.596480128051712},{"delta":0.7,"premium":4.283249370277077,"strike":102.04282115869017,"iv":0.2119196473551637,"gamma":0.0556309823677582,"theta":-0.04493299748110831,"vega":0.102639798488665,"rho":0.05347093107651565,"breakevenPct":1.4755397298790376},{"delta":0.75,"premium":5.249760191846523,"strike":100.87529976019185,"iv":0.22657314148681054,"gamma":0.04748920863309353,"theta":-0.04452565947242206,"vega":0.09377769784172663,"rho":0.05709044988668749,"breakevenPct":1.2836991334590317},{"delta":0.8,"premium":6.166346153846154,"strike":99.71153846153847,"iv":0.23055769230769232,"gamma":0.040999999999999995,"theta":-0.04112884615384615,"vega":0.08240961538461537,"rho":0.06071412972077297,"breakevenPct":1.0477997856314343},{"delta":0.85,"premium":7.262921348314605,"strike":98.374531835206,"iv":0.23344232209737828,"gamma":0.03385992509363297,"theta":-0.036436704119850186,"vega":0.06873370786516855,"rho":0.06420499104310541,"breakevenPct":0.8183366897505209},{"delta":0.9,"premium":8.897706422018349,"strike":96.53211009174312,"iv":0.24117798165137613,"gamma":0.02446697247706422,"theta":-0.03067981651376147,"vega":0.05159816513761468,"rho":0.0673352325908956,"breakevenPct":0.6201722788332353}],"put":[{"delta":0.1,"premium":0.6821056961615319,"strike":91.5213170884846,"iv":0.39586854731661847,"gamma":0.013512448966457426,"theta":-0.03454305632180815,"vega":0.0490071643153413,"rho":-0.009315812996312622,"breakevenPct":13.304818293259148},{"delta":0.15,"premium":1.1238783368223284,"strike":92.84663501046698,"iv":0.4535122465391048,"gamma":0.01716924002915996,"theta":-0.05186775951040882,"vega":0.06836659502994667,"rho":-0.013953841455257219,"breakevenPct":12.46157981137177},{"delta":0.2,"premium":0.7955611612497934,"strike":99.63551071000165,"iv":0.23460239325515153,"gamma":0.04158272713374412,"theta":-0.030992125698223197,"vega":0.08269268895267595,"rho":-0.018476438339073732,"breakevenPct":5.669068955190057},{"delta":0.25,"premium":1.4702765085562768,"strike":99.3292836985911,"iv":0.3195294641833022,"gamma":0.033710644509402435,"theta":-0.04810548350375741,"vega":0.09364198188506126,"rho":-0.023100808170326174,"breakevenPct":6.6052613189207605},{"delta":0.3,"premium":1.7036115715556495,"strike":101.072231431113,"iv":0.2902488692425874,"gamma":0.04059176977261182,"theta":-0.0472810439011972,"vega":0.10265591734688845,"rho":-0.027676707710839462,"breakevenPct":5.164516263068011},{"delta":0.35,"premium":1.8539261792325907,"strike":102.51963089616295,"iv":0.2562584934794119,"gamma":0.04894387094759573,"theta":-0.04347433528263592,"vega":0.10920602724119495,"rho":-0.03223197876028107,"breakevenPct":3.9266036295759106},{"delta":0.4,"premium":2.0910691371710612,"strike":103.56427654868425,"iv":0.23911425768654115,"gamma":0.05469552222092718,"theta":-0.04189362248120965,"vega":0.11383562924100338,"rho":-0.03663183831789888,"breakevenPct":3.1559387177770755},{"delta":0.45,"premium":2.4348877374784106,"strike":104.46977547495682,"iv":0.23273955094991366,"gamma":0.057434887737478416,"theta":-0.041434887737478415,"vega":0.11658652849740932,"rho":-0.04105165072749248,"breakevenPct":2.619881907350251},{"delta":0.5,"premium":2.8091276252019384,"strike":105.31179321486267,"iv":0.2289048465266559,"gamma":0.05891599353796446,"theta":-0.040421647819063,"vega":0.11754410339256866,"rho":-0.04555735634377654,"breakevenPct":2.1734437968498366},{"delta":0.55,"premium":3.17408536585366,"strike":106.15040650406505,"iv":0.22113821138211384,"gamma":0.060637398373983735,"theta":-0.0379609756097561,"vega":0.11682398373983739,"rho":-0.050061302030798595,"breakevenPct":1.7213961269217564},{"delta":0.6,"premium":3.946274834437086,"strike":107.13576158940397,"iv":0.2368473509933775,"gamma":0.055172847682119205,"theta":-0.03932119205298013,"vega":0.11393973509933775,"rho":-0.054699849573256576,"breakevenPct":1.5179549962140815},{"delta":0.65,"premium":4.380877483443709,"strike":107.9635761589404,"iv":0.22798973509933773,"gamma":0.05500728476821192,"theta":-0.03518211920529801,"vega":0.10930397350993377,"rho":-0.0592073128633408,"breakevenPct":1.142681164824697},{"delta":0.7,"premium":5.3419191919191915,"strike":109.15319865319866,"iv":0.240139898989899,"gamma":0.048878282828282826,"theta":-0.03398164983164983,"vega":0.10252205387205388,"rho":-0.06398020449073576,"breakevenPct":0.9245280957439769},{"delta":0.75,"premium":5.846969696969697,"strike":109.9949494949495,"iv":0.2282712121212121,"gamma":0.04711060606060606,"theta":-0.02783686868686868,"vega":0.09385202020202019,"rho":-0.06849885575017411,"breakevenPct":0.603187824031492},{"delta":0.8,"premium":6.3718901453958,"strike":110.80290791599354,"iv":0.21463085621970918,"gamma":0.0439686591276252,"theta":-0.020814701130856213,"vega":0.08239870759289175,"rho":-0.07300368548106408,"breakevenPct":0.33306187192428094},{"delta":0.85,"premium":8.881833060556463,"strike":113.47463175122749,"iv":0.24786268412438622,"gamma":0.03255908346972177,"theta":-0.018233878887070377,"vega":0.0683404255319149,"rho":-0.07886982638484523,"breakevenPct":0.1786612992259654}]}},"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"}}