{"symbol":"MUB","url":"https://intraalpha.com/companies/MUB","capturedAt":"2026-10-22T22:08:14.842Z","state":"partial","quote":{"symbol":"MUB","last_price":103.21,"prev_close":102.45,"regular_close":103.24,"change":0.76,"change_pct":0.7418,"regular_change":0.79,"regular_change_pct":0.7711,"extended_change":-0.03,"extended_change_pct":-0.0291,"bid":103.11,"ask":104.5,"bid_size":200,"ask_size":500,"volume":15060484,"vwap":103.161978,"open":103,"high":103.33,"low":102.94,"close":103.24,"trade_count":31097,"last_trade_at":"2026-10-22T20:47:42.100963409Z","last_quote_at":"2026-10-22T20:33:10.181764004Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:03.660872411-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.395Z","bars":[{"c":101.9,"h":101.91,"l":101.89,"n":5,"o":101.9,"t":"2026-10-15T12:50:00Z","v":1000,"vw":101.9},{"c":101.89,"h":101.91,"l":101.89,"n":4,"o":101.91,"t":"2026-10-15T12:55:00Z","v":1400,"vw":101.897857},{"c":101.9,"h":101.92,"l":101.88,"n":4,"o":101.88,"t":"2026-10-15T13:00:00Z","v":1302,"vw":101.896923},{"c":102.22,"h":102.22,"l":102.22,"n":3,"o":102.22,"t":"2026-10-15T13:05:00Z","v":104,"vw":102.22},{"c":102.5,"h":102.5501,"l":102.5,"n":27,"o":102.54,"t":"2026-10-15T13:25:00Z","v":4460,"vw":102.524129},{"c":102.395,"h":102.52,"l":102.03,"n":771,"o":102.5,"t":"2026-10-15T13:30:00Z","v":299482,"vw":102.404971},{"c":102.38,"h":102.521,"l":102.37,"n":1048,"o":102.395,"t":"2026-10-15T13:35:00Z","v":130670,"vw":102.482134},{"c":102.385,"h":102.42,"l":102.35,"n":401,"o":102.36,"t":"2026-10-15T13:40:00Z","v":104871,"vw":102.381651},{"c":102.505,"h":102.5099,"l":102.37,"n":878,"o":102.385,"t":"2026-10-15T13:45:00Z","v":427095,"vw":102.412785},{"c":102.495,"h":102.6,"l":102.48,"n":1317,"o":102.505,"t":"2026-10-15T13:50:00Z","v":361571,"vw":102.541184},{"c":102.425,"h":102.515,"l":102.41,"n":655,"o":102.5,"t":"2026-10-15T13:55:00Z","v":163393,"vw":102.4566},{"c":102.38,"h":102.45,"l":102.38,"n":696,"o":102.425,"t":"2026-10-15T14:00:00Z","v":113326,"vw":102.409718},{"c":102.405,"h":102.43,"l":102.37,"n":706,"o":102.38,"t":"2026-10-15T14:05:00Z","v":121671,"vw":102.398744},{"c":102.3776,"h":102.425,"l":102.36,"n":796,"o":102.405,"t":"2026-10-15T14:10:00Z","v":148153,"vw":102.391617},{"c":102.355,"h":102.385,"l":102.35,"n":611,"o":102.375,"t":"2026-10-15T14:15:00Z","v":138092,"vw":102.368431},{"c":102.43,"h":102.43,"l":102.35,"n":422,"o":102.35,"t":"2026-10-15T14:20:00Z","v":77107,"vw":102.386335},{"c":102.435,"h":102.465,"l":102.41,"n":362,"o":102.425,"t":"2026-10-15T14:25:00Z","v":104759,"vw":102.435902},{"c":102.49,"h":102.49,"l":102.42,"n":900,"o":102.435,"t":"2026-10-15T14:30:00Z","v":174689,"vw":102.444262},{"c":102.5,"h":102.535,"l":102.485,"n":339,"o":102.495,"t":"2026-10-15T14:35:00Z","v":74756,"vw":102.510751},{"c":102.465,"h":102.535,"l":102.46,"n":640,"o":102.5,"t":"2026-10-15T14:40:00Z","v":312631,"vw":102.497053},{"c":102.565,"h":102.565,"l":102.455,"n":636,"o":102.465,"t":"2026-10-15T14:45:00Z","v":456793,"vw":102.482511},{"c":102.61,"h":102.62,"l":102.535,"n":362,"o":102.565,"t":"2026-10-15T14:50:00Z","v":196855,"vw":102.591998},{"c":102.515,"h":102.6102,"l":102.515,"n":500,"o":102.605,"t":"2026-10-15T14:55:00Z","v":116149,"vw":102.556609},{"c":102.545,"h":102.545,"l":102.495,"n":294,"o":102.515,"t":"2026-10-15T15:00:00Z","v":83199,"vw":102.525776},{"c":102.515,"h":102.545,"l":102.47,"n":397,"o":102.545,"t":"2026-10-15T15:05:00Z","v":67428,"vw":102.506761},{"c":102.515,"h":102.55,"l":102.5017,"n":395,"o":102.515,"t":"2026-10-15T15:10:00Z","v":93358,"vw":102.515065},{"c":102.525,"h":102.565,"l":102.505,"n":828,"o":102.515,"t":"2026-10-15T15:15:00Z","v":256226,"vw":102.538046},{"c":102.495,"h":102.53,"l":102.495,"n":562,"o":102.53,"t":"2026-10-15T15:20:00Z","v":311164,"vw":102.509789},{"c":102.515,"h":102.53,"l":102.48,"n":527,"o":102.495,"t":"2026-10-15T15:25:00Z","v":342536,"vw":102.505257},{"c":102.49,"h":102.54,"l":102.49,"n":391,"o":102.515,"t":"2026-10-15T15:30:00Z","v":203377,"vw":102.51544},{"c":102.485,"h":102.515,"l":102.4825,"n":214,"o":102.5,"t":"2026-10-15T15:35:00Z","v":79219,"vw":102.502381},{"c":102.475,"h":102.49,"l":102.4525,"n":301,"o":102.485,"t":"2026-10-15T15:40:00Z","v":84331,"vw":102.473379},{"c":102.435,"h":102.49,"l":102.425,"n":436,"o":102.475,"t":"2026-10-15T15:45:00Z","v":260481,"vw":102.457965},{"c":102.445,"h":102.4875,"l":102.43,"n":427,"o":102.435,"t":"2026-10-15T15:50:00Z","v":140238,"vw":102.466794},{"c":102.453088,"h":102.49,"l":102.445,"n":282,"o":102.445,"t":"2026-10-15T15:55:00Z","v":76240,"vw":102.46426},{"c":102.49,"h":102.49,"l":102.45,"n":119,"o":102.46,"t":"2026-10-15T16:00:00Z","v":46720,"vw":102.460173},{"c":102.465,"h":102.5,"l":102.451,"n":221,"o":102.49,"t":"2026-10-15T16:05:00Z","v":60077,"vw":102.476818},{"c":102.485,"h":102.4975,"l":102.465,"n":191,"o":102.465,"t":"2026-10-15T16:10:00Z","v":46465,"vw":102.483608},{"c":102.495,"h":102.5076,"l":102.4725,"n":257,"o":102.485,"t":"2026-10-15T16:15:00Z","v":208893,"vw":102.48471},{"c":102.485,"h":102.51,"l":102.48,"n":186,"o":102.4999,"t":"2026-10-15T16:20:00Z","v":82431,"vw":102.494272},{"c":102.495,"h":102.51,"l":102.475,"n":355,"o":102.485,"t":"2026-10-15T16:25:00Z","v":157815,"vw":102.483622},{"c":102.425,"h":102.49,"l":102.405,"n":289,"o":102.49,"t":"2026-10-15T16:30:00Z","v":59364,"vw":102.448404},{"c":102.44,"h":102.445,"l":102.41,"n":278,"o":102.425,"t":"2026-10-15T16:35:00Z","v":74397,"vw":102.436342},{"c":102.4,"h":102.44,"l":102.3899,"n":549,"o":102.44,"t":"2026-10-15T16:40:00Z","v":134978,"vw":102.40827},{"c":102.395,"h":102.42,"l":102.37,"n":409,"o":102.395,"t":"2026-10-15T16:45:00Z","v":83928,"vw":102.394314},{"c":102.395,"h":102.415,"l":102.385,"n":230,"o":102.395,"t":"2026-10-15T16:50:00Z","v":64240,"vw":102.4039},{"c":102.395,"h":102.4299,"l":102.39,"n":200,"o":102.3901,"t":"2026-10-15T16:55:00Z","v":102336,"vw":102.411903},{"c":102.415,"h":102.42,"l":102.38,"n":299,"o":102.395,"t":"2026-10-15T17:00:00Z","v":141939,"vw":102.400031},{"c":102.415,"h":102.416034,"l":102.4,"n":150,"o":102.415,"t":"2026-10-15T17:05:00Z","v":41810,"vw":102.4115},{"c":102.38621,"h":102.4199,"l":102.385,"n":316,"o":102.41,"t":"2026-10-15T17:10:00Z","v":64930,"vw":102.407093},{"c":102.405,"h":102.405,"l":102.37,"n":146,"o":102.38,"t":"2026-10-15T17:15:00Z","v":30512,"vw":102.379544},{"c":102.385,"h":102.41,"l":102.38,"n":215,"o":102.405,"t":"2026-10-15T17:20:00Z","v":48220,"vw":102.393469},{"c":102.405,"h":102.42,"l":102.38,"n":238,"o":102.39,"t":"2026-10-15T17:25:00Z","v":72278,"vw":102.401259},{"c":102.425,"h":102.425,"l":102.3999,"n":242,"o":102.4,"t":"2026-10-15T17:30:00Z","v":74722,"vw":102.416815},{"c":102.435,"h":102.45,"l":102.41,"n":278,"o":102.425,"t":"2026-10-15T17:35:00Z","v":55819,"vw":102.431413},{"c":102.425,"h":102.45,"l":102.42,"n":273,"o":102.435,"t":"2026-10-15T17:40:00Z","v":138199,"vw":102.43443},{"c":102.4151,"h":102.4375,"l":102.415,"n":190,"o":102.415,"t":"2026-10-15T17:45:00Z","v":58060,"vw":102.420782},{"c":102.435,"h":102.46,"l":102.42,"n":331,"o":102.42,"t":"2026-10-15T17:50:00Z","v":129971,"vw":102.440867},{"c":102.41,"h":102.44,"l":102.405,"n":490,"o":102.43,"t":"2026-10-15T17:55:00Z","v":789801,"vw":102.421154},{"c":102.44,"h":102.445,"l":102.405,"n":380,"o":102.405,"t":"2026-10-15T18:00:00Z","v":136465,"vw":102.429125},{"c":102.43,"h":102.44,"l":102.41,"n":465,"o":102.44,"t":"2026-10-15T18:05:00Z","v":232843,"vw":102.429657},{"c":102.4475,"h":102.47,"l":102.4301,"n":271,"o":102.435,"t":"2026-10-15T18:10:00Z","v":59254,"vw":102.452657},{"c":102.51,"h":102.51,"l":102.45,"n":308,"o":102.45,"t":"2026-10-15T18:15:00Z","v":89492,"vw":102.486259},{"c":102.475,"h":102.51,"l":102.475,"n":419,"o":102.505,"t":"2026-10-15T18:20:00Z","v":158928,"vw":102.496929},{"c":102.51,"h":102.5199,"l":102.46,"n":303,"o":102.475,"t":"2026-10-15T18:25:00Z","v":89530,"vw":102.490685},{"c":102.475,"h":102.5,"l":102.47,"n":316,"o":102.5,"t":"2026-10-15T18:30:00Z","v":134357,"vw":102.475752},{"c":102.45,"h":102.48,"l":102.45,"n":236,"o":102.475,"t":"2026-10-15T18:35:00Z","v":141270,"vw":102.460364},{"c":102.475,"h":102.48,"l":102.44,"n":139,"o":102.44,"t":"2026-10-15T18:40:00Z","v":280250,"vw":102.472888},{"c":102.485,"h":102.49,"l":102.46,"n":252,"o":102.48,"t":"2026-10-15T18:45:00Z","v":57918,"vw":102.474838},{"c":102.485,"h":102.4899,"l":102.46,"n":165,"o":102.485,"t":"2026-10-15T18:50:00Z","v":36517,"vw":102.47205},{"c":102.46,"h":102.49,"l":102.45,"n":201,"o":102.4887,"t":"2026-10-15T18:55:00Z","v":123332,"vw":102.470363},{"c":102.455,"h":102.49,"l":102.42,"n":469,"o":102.465,"t":"2026-10-15T19:00:00Z","v":272936,"vw":102.462499},{"c":102.455,"h":102.48,"l":102.44,"n":1273,"o":102.4579,"t":"2026-10-15T19:05:00Z","v":902550,"vw":102.463452},{"c":102.475,"h":102.48,"l":102.45,"n":349,"o":102.455,"t":"2026-10-15T19:10:00Z","v":94359,"vw":102.461616},{"c":102.455,"h":102.48,"l":102.43,"n":458,"o":102.475,"t":"2026-10-15T19:15:00Z","v":208899,"vw":102.455361},{"c":102.435,"h":102.475,"l":102.43,"n":586,"o":102.455,"t":"2026-10-15T19:20:00Z","v":211770,"vw":102.443174},{"c":102.435,"h":102.44,"l":102.42,"n":512,"o":102.435,"t":"2026-10-15T19:25:00Z","v":281753,"vw":102.428995},{"c":102.435,"h":102.44,"l":102.43,"n":574,"o":102.435,"t":"2026-10-15T19:30:00Z","v":78243,"vw":102.433555},{"c":102.45,"h":102.48,"l":102.43,"n":1101,"o":102.435,"t":"2026-10-15T19:35:00Z","v":433809,"vw":102.459892},{"c":102.465,"h":102.48,"l":102.445,"n":783,"o":102.445,"t":"2026-10-15T19:40:00Z","v":164094,"vw":102.465009},{"c":102.485,"h":102.485,"l":102.45,"n":732,"o":102.465,"t":"2026-10-15T19:45:00Z","v":253843,"vw":102.462555},{"c":102.465,"h":102.485,"l":102.4501,"n":903,"o":102.485,"t":"2026-10-15T19:50:00Z","v":313794,"vw":102.466233},{"c":102.485,"h":102.49,"l":102.455,"n":3308,"o":102.465,"t":"2026-10-15T19:55:00Z","v":1253255,"vw":102.476002},{"c":102.48,"h":102.48,"l":102.48,"n":21,"o":102.48,"t":"2026-10-15T20:00:00Z","v":2411823,"vw":102.48},{"c":102.29,"h":102.29,"l":102.29,"n":1,"o":102.29,"t":"2026-10-15T20:05:00Z","v":420,"vw":102.29},{"c":102.265,"h":102.5,"l":102.265,"n":517,"o":102.43,"t":"2026-10-16T13:30:00Z","v":130740,"vw":102.412824},{"c":102.38,"h":102.42,"l":102.27,"n":669,"o":102.27,"t":"2026-10-16T13:35:00Z","v":83416,"vw":102.353927},{"c":102.375,"h":102.385,"l":102.345,"n":360,"o":102.355,"t":"2026-10-16T13:40:00Z","v":73906,"vw":102.373432},{"c":102.345,"h":102.38,"l":102.335,"n":452,"o":102.375,"t":"2026-10-16T13:45:00Z","v":109156,"vw":102.364207},{"c":102.355,"h":102.375,"l":102.345,"n":450,"o":102.345,"t":"2026-10-16T13:50:00Z","v":76521,"vw":102.356117},{"c":102.365,"h":102.395,"l":102.355,"n":622,"o":102.355,"t":"2026-10-16T13:55:00Z","v":383322,"vw":102.38584},{"c":102.375,"h":102.4,"l":102.37,"n":1166,"o":102.37,"t":"2026-10-16T14:00:00Z","v":322387,"vw":102.381908},{"c":102.405,"h":102.41,"l":102.372,"n":422,"o":102.375,"t":"2026-10-16T14:05:00Z","v":90637,"vw":102.388347},{"c":102.445,"h":102.45,"l":102.395,"n":866,"o":102.4,"t":"2026-10-16T14:10:00Z","v":282032,"vw":102.434936},{"c":102.41,"h":102.445,"l":102.385,"n":1029,"o":102.445,"t":"2026-10-16T14:15:00Z","v":377810,"vw":102.421076},{"c":102.455,"h":102.475,"l":102.41,"n":362,"o":102.41,"t":"2026-10-16T14:20:00Z","v":86817,"vw":102.450179},{"c":102.4699,"h":102.48,"l":102.455,"n":304,"o":102.4604,"t":"2026-10-16T14:25:00Z","v":50348,"vw":102.467506},{"c":102.5,"h":102.5,"l":102.45,"n":416,"o":102.465,"t":"2026-10-16T14:30:00Z","v":118054,"vw":102.467248},{"c":102.495,"h":102.52,"l":102.48,"n":395,"o":102.495,"t":"2026-10-16T14:35:00Z","v":150962,"vw":102.508634},{"c":102.525,"h":102.53,"l":102.485,"n":267,"o":102.495,"t":"2026-10-16T14:40:00Z","v":67041,"vw":102.512668},{"c":102.465,"h":102.54,"l":102.45,"n":339,"o":102.53,"t":"2026-10-16T14:45:00Z","v":103380,"vw":102.500725},{"c":102.52,"h":102.52,"l":102.45,"n":512,"o":102.467,"t":"2026-10-16T14:50:00Z","v":137008,"vw":102.485955},{"c":102.495,"h":102.52,"l":102.475,"n":351,"o":102.515,"t":"2026-10-16T14:55:00Z","v":289424,"vw":102.51134},{"c":102.52,"h":102.53,"l":102.4901,"n":300,"o":102.495,"t":"2026-10-16T15:00:00Z","v":65120,"vw":102.506827},{"c":102.55,"h":102.55,"l":102.5141,"n":660,"o":102.52,"t":"2026-10-16T15:05:00Z","v":163046,"vw":102.530894},{"c":102.485,"h":102.57,"l":102.48,"n":826,"o":102.555,"t":"2026-10-16T15:10:00Z","v":1441408,"vw":102.514926},{"c":102.45,"h":102.5,"l":102.45,"n":921,"o":102.485,"t":"2026-10-16T15:15:00Z","v":290796,"vw":102.481015},{"c":102.41,"h":102.47,"l":102.41,"n":958,"o":102.455,"t":"2026-10-16T15:20:00Z","v":285624,"vw":102.441953},{"c":102.445,"h":102.455,"l":102.395,"n":464,"o":102.405,"t":"2026-10-16T15:25:00Z","v":171576,"vw":102.424374},{"c":102.425,"h":102.445,"l":102.4115,"n":473,"o":102.445,"t":"2026-10-16T15:30:00Z","v":189565,"vw":102.428849},{"c":102.435,"h":102.44,"l":102.41,"n":633,"o":102.42,"t":"2026-10-16T15:35:00Z","v":146332,"vw":102.421926},{"c":102.45,"h":102.48,"l":102.435,"n":715,"o":102.435,"t":"2026-10-16T15:40:00Z","v":635277,"vw":102.462685},{"c":102.415,"h":102.4475,"l":102.415,"n":929,"o":102.44,"t":"2026-10-16T15:45:00Z","v":350723,"vw":102.432513},{"c":102.4241,"h":102.43,"l":102.415,"n":402,"o":102.415,"t":"2026-10-16T15:50:00Z","v":94328,"vw":102.420149},{"c":102.415,"h":102.4275,"l":102.39,"n":793,"o":102.42,"t":"2026-10-16T15:55:00Z","v":190154,"vw":102.410107},{"c":102.36,"h":102.415,"l":102.34,"n":442,"o":102.415,"t":"2026-10-16T16:00:00Z","v":135228,"vw":102.391649},{"c":102.315,"h":102.365,"l":102.31,"n":305,"o":102.365,"t":"2026-10-16T16:05:00Z","v":84273,"vw":102.335855},{"c":102.305,"h":102.32,"l":102.285,"n":415,"o":102.315,"t":"2026-10-16T16:10:00Z","v":147030,"vw":102.308238},{"c":102.245,"h":102.32,"l":102.245,"n":395,"o":102.305,"t":"2026-10-16T16:15:00Z","v":85199,"vw":102.273282},{"c":102.26,"h":102.2797,"l":102.245,"n":414,"o":102.245,"t":"2026-10-16T16:20:00Z","v":95713,"vw":102.260119},{"c":102.28,"h":102.295,"l":102.25,"n":351,"o":102.265,"t":"2026-10-16T16:25:00Z","v":68829,"vw":102.269993},{"c":102.285,"h":102.3055,"l":102.265,"n":241,"o":102.285,"t":"2026-10-16T16:30:00Z","v":37125,"vw":102.283427},{"c":102.315,"h":102.32,"l":102.275,"n":461,"o":102.29,"t":"2026-10-16T16:35:00Z","v":147625,"vw":102.296725},{"c":102.335,"h":102.3366,"l":102.31,"n":310,"o":102.32,"t":"2026-10-16T16:40:00Z","v":98185,"vw":102.325407},{"c":102.305,"h":102.335,"l":102.29,"n":378,"o":102.33,"t":"2026-10-16T16:45:00Z","v":94465,"vw":102.312344},{"c":102.295,"h":102.305,"l":102.29,"n":171,"o":102.305,"t":"2026-10-16T16:50:00Z","v":61315,"vw":102.295543},{"c":102.34,"h":102.34,"l":102.29,"n":407,"o":102.295,"t":"2026-10-16T16:55:00Z","v":105736,"vw":102.318378},{"c":102.34,"h":102.355,"l":102.325,"n":225,"o":102.35,"t":"2026-10-16T17:00:00Z","v":61504,"vw":102.339188},{"c":102.415,"h":102.42,"l":102.35,"n":238,"o":102.35,"t":"2026-10-16T17:05:00Z","v":242910,"vw":102.387577},{"c":102.35,"h":102.411,"l":102.335,"n":287,"o":102.411,"t":"2026-10-16T17:10:00Z","v":416986,"vw":102.350579},{"c":102.36,"h":102.3675,"l":102.35,"n":251,"o":102.36,"t":"2026-10-16T17:15:00Z","v":263895,"vw":102.354597},{"c":102.375,"h":102.39,"l":102.365,"n":332,"o":102.365,"t":"2026-10-16T17:20:00Z","v":62223,"vw":102.381424},{"c":102.36,"h":102.38,"l":102.3502,"n":342,"o":102.375,"t":"2026-10-16T17:25:00Z","v":261456,"vw":102.363279},{"c":102.305,"h":102.39,"l":102.305,"n":420,"o":102.3599,"t":"2026-10-16T17:30:00Z","v":161119,"vw":102.336575},{"c":102.345,"h":102.37,"l":102.295,"n":411,"o":102.3,"t":"2026-10-16T17:35:00Z","v":643419,"vw":102.330673},{"c":102.3797,"h":102.385,"l":102.34,"n":357,"o":102.35,"t":"2026-10-16T17:40:00Z","v":84525,"vw":102.370614},{"c":102.355,"h":102.375,"l":102.345,"n":170,"o":102.374,"t":"2026-10-16T17:45:00Z","v":137385,"vw":102.354049},{"c":102.3799,"h":102.41,"l":102.33,"n":235,"o":102.35,"t":"2026-10-16T17:50:00Z","v":327954,"vw":102.405185},{"c":102.39,"h":102.4059,"l":102.374,"n":300,"o":102.385,"t":"2026-10-16T17:55:00Z","v":276336,"vw":102.390109},{"c":102.39,"h":102.415,"l":102.375,"n":313,"o":102.4,"t":"2026-10-16T18:00:00Z","v":122584,"vw":102.39487},{"c":102.365,"h":102.415,"l":102.36,"n":461,"o":102.395,"t":"2026-10-16T18:05:00Z","v":155325,"vw":102.377984},{"c":102.385,"h":102.395,"l":102.36,"n":409,"o":102.36,"t":"2026-10-16T18:10:00Z","v":362592,"vw":102.379007},{"c":102.425,"h":102.4295,"l":102.385,"n":272,"o":102.385,"t":"2026-10-16T18:15:00Z","v":92856,"vw":102.409929},{"c":102.42,"h":102.42,"l":102.405,"n":273,"o":102.42,"t":"2026-10-16T18:20:00Z","v":98199,"vw":102.413947},{"c":102.4001,"h":102.425,"l":102.4,"n":271,"o":102.415,"t":"2026-10-16T18:25:00Z","v":79013,"vw":102.416169},{"c":102.395,"h":102.4173,"l":102.375,"n":347,"o":102.405,"t":"2026-10-16T18:30:00Z","v":74102,"vw":102.402063},{"c":102.4,"h":102.44,"l":102.4,"n":395,"o":102.4,"t":"2026-10-16T18:35:00Z","v":85102,"vw":102.426756},{"c":102.415,"h":102.42,"l":102.4,"n":154,"o":102.405,"t":"2026-10-16T18:40:00Z","v":53826,"vw":102.41172},{"c":102.435,"h":102.445,"l":102.41,"n":345,"o":102.415,"t":"2026-10-16T18:45:00Z","v":94818,"vw":102.424086},{"c":102.445,"h":102.46,"l":102.42,"n":276,"o":102.435,"t":"2026-10-16T18:50:00Z","v":72348,"vw":102.438768},{"c":102.44,"h":102.47,"l":102.44,"n":668,"o":102.445,"t":"2026-10-16T18:55:00Z","v":171932,"vw":102.458999},{"c":102.455,"h":102.46,"l":102.44,"n":402,"o":102.4442,"t":"2026-10-16T19:00:00Z","v":162083,"vw":102.448197},{"c":102.435,"h":102.47,"l":102.425,"n":500,"o":102.459,"t":"2026-10-16T19:05:00Z","v":197656,"vw":102.447316},{"c":102.415,"h":102.435,"l":102.405,"n":529,"o":102.435,"t":"2026-10-16T19:10:00Z","v":220307,"vw":102.414978},{"c":102.4332,"h":102.44,"l":102.4,"n":715,"o":102.42,"t":"2026-10-16T19:15:00Z","v":284051,"vw":102.417972},{"c":102.465,"h":102.4799,"l":102.42,"n":311,"o":102.435,"t":"2026-10-16T19:20:00Z","v":232628,"vw":102.443796},{"c":102.4401,"h":102.49,"l":102.435,"n":859,"o":102.46,"t":"2026-10-16T19:25:00Z","v":511423,"vw":102.45084},{"c":102.415,"h":102.45,"l":102.415,"n":500,"o":102.445,"t":"2026-10-16T19:30:00Z","v":117008,"vw":102.43709},{"c":102.425,"h":102.435,"l":102.41,"n":655,"o":102.4119,"t":"2026-10-16T19:35:00Z","v":147323,"vw":102.422458},{"c":102.42,"h":102.43,"l":102.42,"n":372,"o":102.425,"t":"2026-10-16T19:40:00Z","v":79338,"vw":102.423563},{"c":102.41,"h":102.4285,"l":102.405,"n":545,"o":102.4285,"t":"2026-10-16T19:45:00Z","v":146024,"vw":102.414988},{"c":102.365,"h":102.415,"l":102.365,"n":609,"o":102.41,"t":"2026-10-16T19:50:00Z","v":148636,"vw":102.39463},{"c":102.35,"h":102.375,"l":102.35,"n":1095,"o":102.365,"t":"2026-10-16T19:55:00Z","v":212523,"vw":102.362324},{"c":102.35,"h":102.3803,"l":102.35,"n":30,"o":102.35,"t":"2026-10-16T20:00:00Z","v":3132035,"vw":102.369767},{"c":102.35,"h":102.35,"l":102.35,"n":5,"o":102.35,"t":"2026-10-16T20:05:00Z","v":913222,"vw":102.35},{"c":102.355,"h":102.49,"l":102.2419,"n":630,"o":102.38,"t":"2026-10-19T13:30:00Z","v":153649,"vw":102.375063},{"c":102.32,"h":102.38,"l":102.31,"n":437,"o":102.355,"t":"2026-10-19T13:35:00Z","v":47834,"vw":102.337408},{"c":102.31,"h":102.3401,"l":102.2975,"n":253,"o":102.33,"t":"2026-10-19T13:40:00Z","v":26824,"vw":102.315751},{"c":102.3051,"h":102.31,"l":102.24,"n":320,"o":102.31,"t":"2026-10-19T13:45:00Z","v":63520,"vw":102.288383},{"c":102.265,"h":102.315,"l":102.22,"n":514,"o":102.305,"t":"2026-10-19T13:50:00Z","v":125404,"vw":102.273604},{"c":102.39,"h":102.4,"l":102.27,"n":380,"o":102.27,"t":"2026-10-19T13:55:00Z","v":82503,"vw":102.346779},{"c":102.395,"h":102.4299,"l":102.365,"n":297,"o":102.4,"t":"2026-10-19T14:00:00Z","v":108338,"vw":102.39379},{"c":102.395,"h":102.405,"l":102.35,"n":271,"o":102.39,"t":"2026-10-19T14:05:00Z","v":77513,"vw":102.387123},{"c":102.335,"h":102.39,"l":102.33,"n":399,"o":102.39,"t":"2026-10-19T14:10:00Z","v":103638,"vw":102.36024},{"c":102.4001,"h":102.405,"l":102.3305,"n":315,"o":102.335,"t":"2026-10-19T14:15:00Z","v":111547,"vw":102.37107},{"c":102.385,"h":102.41,"l":102.36,"n":216,"o":102.4002,"t":"2026-10-19T14:20:00Z","v":52179,"vw":102.377304},{"c":102.33,"h":102.39,"l":102.33,"n":309,"o":102.39,"t":"2026-10-19T14:25:00Z","v":54971,"vw":102.372543},{"c":102.3,"h":102.345,"l":102.29,"n":402,"o":102.325,"t":"2026-10-19T14:30:00Z","v":140546,"vw":102.325461},{"c":102.295,"h":102.305,"l":102.29,"n":242,"o":102.295,"t":"2026-10-19T14:35:00Z","v":41203,"vw":102.299262},{"c":102.2969,"h":102.3099,"l":102.26,"n":447,"o":102.295,"t":"2026-10-19T14:40:00Z","v":99506,"vw":102.282354},{"c":102.29,"h":102.2975,"l":102.2601,"n":233,"o":102.295,"t":"2026-10-19T14:45:00Z","v":72960,"vw":102.284088},{"c":102.2999,"h":102.32,"l":102.283,"n":221,"o":102.29,"t":"2026-10-19T14:50:00Z","v":130144,"vw":102.308362},{"c":102.319,"h":102.35,"l":102.295,"n":876,"o":102.295,"t":"2026-10-19T14:55:00Z","v":284203,"vw":102.333359},{"c":102.325,"h":102.3275,"l":102.3,"n":349,"o":102.315,"t":"2026-10-19T15:00:00Z","v":89623,"vw":102.314742},{"c":102.35,"h":102.355,"l":102.295,"n":650,"o":102.325,"t":"2026-10-19T15:05:00Z","v":129617,"vw":102.3271},{"c":102.335,"h":102.38,"l":102.335,"n":594,"o":102.345,"t":"2026-10-19T15:10:00Z","v":150060,"vw":102.361509},{"c":102.3,"h":102.34,"l":102.265,"n":498,"o":102.335,"t":"2026-10-19T15:15:00Z","v":829425,"vw":102.318421},{"c":102.335,"h":102.335,"l":102.3,"n":209,"o":102.3,"t":"2026-10-19T15:20:00Z","v":58326,"vw":102.313395},{"c":102.335,"h":102.34,"l":102.33,"n":158,"o":102.34,"t":"2026-10-19T15:25:00Z","v":79458,"vw":102.331646},{"c":102.265,"h":102.335,"l":102.26,"n":310,"o":102.335,"t":"2026-10-19T15:30:00Z","v":85024,"vw":102.286498},{"c":102.265,"h":102.285,"l":102.26,"n":350,"o":102.265,"t":"2026-10-19T15:35:00Z","v":82177,"vw":102.272121},{"c":102.21,"h":102.265,"l":102.18,"n":451,"o":102.265,"t":"2026-10-19T15:40:00Z","v":85261,"vw":102.217184},{"c":102.22,"h":102.24,"l":102.205,"n":343,"o":102.215,"t":"2026-10-19T15:45:00Z","v":79008,"vw":102.227178},{"c":102.18,"h":102.22,"l":102.16,"n":508,"o":102.21,"t":"2026-10-19T15:50:00Z","v":280693,"vw":102.200425},{"c":102.195,"h":102.225,"l":102.185,"n":580,"o":102.185,"t":"2026-10-19T15:55:00Z","v":158312,"vw":102.196124},{"c":102.19,"h":102.22,"l":102.19,"n":287,"o":102.2,"t":"2026-10-19T16:00:00Z","v":44366,"vw":102.205047},{"c":102.16,"h":102.21,"l":102.145,"n":510,"o":102.19,"t":"2026-10-19T16:05:00Z","v":115551,"vw":102.166853},{"c":102.14,"h":102.17,"l":102.12,"n":789,"o":102.165,"t":"2026-10-19T16:10:00Z","v":115854,"vw":102.140294},{"c":102.165,"h":102.195,"l":102.125,"n":364,"o":102.13,"t":"2026-10-19T16:15:00Z","v":90180,"vw":102.158547},{"c":102.175,"h":102.18,"l":102.15,"n":279,"o":102.165,"t":"2026-10-19T16:20:00Z","v":56367,"vw":102.163646},{"c":102.205,"h":102.21,"l":102.165,"n":162,"o":102.17,"t":"2026-10-19T16:25:00Z","v":32630,"vw":102.197676},{"c":102.155,"h":102.215,"l":102.12,"n":561,"o":102.205,"t":"2026-10-19T16:30:00Z","v":188042,"vw":102.15868},{"c":102.14,"h":102.16,"l":102.12,"n":411,"o":102.155,"t":"2026-10-19T16:35:00Z","v":104714,"vw":102.137751},{"c":102.12,"h":102.15,"l":102.115,"n":436,"o":102.145,"t":"2026-10-19T16:40:00Z","v":104109,"vw":102.129772},{"c":102.175,"h":102.1751,"l":102.11,"n":397,"o":102.12,"t":"2026-10-19T16:45:00Z","v":89194,"vw":102.139913},{"c":102.215,"h":102.225,"l":102.17,"n":267,"o":102.17,"t":"2026-10-19T16:50:00Z","v":74820,"vw":102.205942},{"c":102.255,"h":102.265,"l":102.215,"n":382,"o":102.215,"t":"2026-10-19T16:55:00Z","v":69203,"vw":102.244565},{"c":102.235,"h":102.2673,"l":102.225,"n":462,"o":102.26,"t":"2026-10-19T17:00:00Z","v":102599,"vw":102.243236},{"c":102.215,"h":102.255,"l":102.215,"n":337,"o":102.235,"t":"2026-10-19T17:05:00Z","v":223566,"vw":102.237873},{"c":102.195,"h":102.255,"l":102.19,"n":351,"o":102.215,"t":"2026-10-19T17:10:00Z","v":95434,"vw":102.225666},{"c":102.225,"h":102.25,"l":102.195,"n":479,"o":102.195,"t":"2026-10-19T17:15:00Z","v":395777,"vw":102.235347},{"c":102.25,"h":102.255,"l":102.21,"n":238,"o":102.22,"t":"2026-10-19T17:20:00Z","v":85651,"vw":102.231477},{"c":102.25,"h":102.285,"l":102.24,"n":443,"o":102.25,"t":"2026-10-19T17:25:00Z","v":69640,"vw":102.259396},{"c":102.25,"h":102.26,"l":102.245,"n":242,"o":102.26,"t":"2026-10-19T17:30:00Z","v":99893,"vw":102.256434},{"c":102.3,"h":102.305,"l":102.24,"n":436,"o":102.245,"t":"2026-10-19T17:35:00Z","v":187143,"vw":102.293927},{"c":102.32,"h":102.325,"l":102.29,"n":403,"o":102.3,"t":"2026-10-19T17:40:00Z","v":160224,"vw":102.308212},{"c":102.32,"h":102.32,"l":102.295,"n":209,"o":102.3143,"t":"2026-10-19T17:45:00Z","v":43314,"vw":102.307699},{"c":102.325,"h":102.355,"l":102.315,"n":502,"o":102.325,"t":"2026-10-19T17:50:00Z","v":415004,"vw":102.338802},{"c":102.335,"h":102.34,"l":102.3201,"n":346,"o":102.33,"t":"2026-10-19T17:55:00Z","v":99237,"vw":102.334632},{"c":102.3499,"h":102.3499,"l":102.295,"n":353,"o":102.335,"t":"2026-10-19T18:00:00Z","v":90829,"vw":102.322877},{"c":102.38,"h":102.3899,"l":102.34,"n":453,"o":102.34,"t":"2026-10-19T18:05:00Z","v":152721,"vw":102.356548},{"c":102.395,"h":102.3959,"l":102.3601,"n":276,"o":102.375,"t":"2026-10-19T18:10:00Z","v":192344,"vw":102.37481},{"c":102.375,"h":102.3969,"l":102.335,"n":229,"o":102.3903,"t":"2026-10-19T18:15:00Z","v":59940,"vw":102.367384},{"c":102.385,"h":102.385,"l":102.36,"n":389,"o":102.375,"t":"2026-10-19T18:20:00Z","v":126567,"vw":102.369444},{"c":102.415,"h":102.415,"l":102.37,"n":331,"o":102.385,"t":"2026-10-19T18:25:00Z","v":94365,"vw":102.395553},{"c":102.405,"h":102.43,"l":102.4001,"n":293,"o":102.41,"t":"2026-10-19T18:30:00Z","v":100183,"vw":102.410971},{"c":102.395,"h":102.4075,"l":102.355,"n":395,"o":102.401,"t":"2026-10-19T18:35:00Z","v":108512,"vw":102.374244},{"c":102.41,"h":102.415,"l":102.39,"n":423,"o":102.4,"t":"2026-10-19T18:40:00Z","v":213197,"vw":102.401055},{"c":102.415,"h":102.42,"l":102.385,"n":427,"o":102.405,"t":"2026-10-19T18:45:00Z","v":205619,"vw":102.408166},{"c":102.36,"h":102.4151,"l":102.36,"n":488,"o":102.415,"t":"2026-10-19T18:50:00Z","v":109060,"vw":102.395854},{"c":102.375,"h":102.39,"l":102.36,"n":528,"o":102.37,"t":"2026-10-19T18:55:00Z","v":215052,"vw":102.372587},{"c":102.295,"h":102.375,"l":102.28,"n":929,"o":102.375,"t":"2026-10-19T19:00:00Z","v":777871,"vw":102.328765},{"c":102.29,"h":102.3,"l":102.2701,"n":456,"o":102.29,"t":"2026-10-19T19:05:00Z","v":172657,"vw":102.291833},{"c":102.295,"h":102.295,"l":102.275,"n":404,"o":102.28,"t":"2026-10-19T19:10:00Z","v":85646,"vw":102.283304},{"c":102.32,"h":102.325,"l":102.285,"n":610,"o":102.295,"t":"2026-10-19T19:15:00Z","v":341661,"vw":102.305545},{"c":102.295,"h":102.3199,"l":102.28,"n":454,"o":102.3151,"t":"2026-10-19T19:20:00Z","v":225679,"vw":102.298536},{"c":102.315,"h":102.32,"l":102.28,"n":580,"o":102.295,"t":"2026-10-19T19:25:00Z","v":138189,"vw":102.293634},{"c":102.295,"h":102.325,"l":102.29,"n":498,"o":102.315,"t":"2026-10-19T19:30:00Z","v":259510,"vw":102.317493},{"c":102.305,"h":102.32,"l":102.29,"n":603,"o":102.295,"t":"2026-10-19T19:35:00Z","v":230667,"vw":102.309512},{"c":102.305,"h":102.315,"l":102.3,"n":564,"o":102.305,"t":"2026-10-19T19:40:00Z","v":196607,"vw":102.308886},{"c":102.325,"h":102.34,"l":102.305,"n":596,"o":102.305,"t":"2026-10-19T19:45:00Z","v":162305,"vw":102.323772},{"c":102.33,"h":102.34,"l":102.305,"n":760,"o":102.32,"t":"2026-10-19T19:50:00Z","v":243977,"vw":102.325699},{"c":102.38,"h":102.38,"l":102.31,"n":1920,"o":102.325,"t":"2026-10-19T19:55:00Z","v":518239,"vw":102.358184},{"c":102.38,"h":102.38,"l":102.3089,"n":37,"o":102.34,"t":"2026-10-19T20:00:00Z","v":5704992,"vw":102.332046},{"c":102.32,"h":102.32,"l":102.3,"n":2,"o":102.3,"t":"2026-10-19T20:10:00Z","v":1240,"vw":102.316129},{"c":102.34,"h":102.34,"l":102.34,"n":1,"o":102.34,"t":"2026-10-19T21:05:00Z","v":267,"vw":102.34},{"c":102.37,"h":102.37,"l":102.37,"n":1,"o":102.37,"t":"2026-10-19T21:15:00Z","v":428,"vw":102.37},{"c":102.34,"h":102.34,"l":102.34,"n":2,"o":102.34,"t":"2026-10-20T12:00:00Z","v":900,"vw":102.34},{"c":102.35,"h":102.35,"l":102.35,"n":3,"o":102.35,"t":"2026-10-20T12:20:00Z","v":1500,"vw":102.35},{"c":102.35,"h":102.35,"l":102.34,"n":7,"o":102.35,"t":"2026-10-20T12:25:00Z","v":2200,"vw":102.347045},{"c":102.35,"h":102.35,"l":102.32,"n":11,"o":102.35,"t":"2026-10-20T12:30:00Z","v":4150,"vw":102.346386},{"c":102.5,"h":102.515,"l":102.5,"n":16,"o":102.515,"t":"2026-10-20T13:25:00Z","v":1257,"vw":102.509167},{"c":102.5225,"h":102.55,"l":102.4,"n":586,"o":102.49,"t":"2026-10-20T13:30:00Z","v":141287,"vw":102.497921},{"c":102.505,"h":102.565,"l":102.5,"n":577,"o":102.525,"t":"2026-10-20T13:35:00Z","v":189576,"vw":102.535162},{"c":102.465,"h":102.545,"l":102.445,"n":378,"o":102.51,"t":"2026-10-20T13:40:00Z","v":137514,"vw":102.50979},{"c":102.5,"h":102.525,"l":102.47,"n":214,"o":102.47,"t":"2026-10-20T13:45:00Z","v":38374,"vw":102.498934},{"c":102.475,"h":102.515,"l":102.465,"n":507,"o":102.505,"t":"2026-10-20T13:50:00Z","v":177098,"vw":102.480451},{"c":102.4901,"h":102.5,"l":102.47,"n":405,"o":102.475,"t":"2026-10-20T13:55:00Z","v":90144,"vw":102.48298},{"c":102.45,"h":102.495,"l":102.445,"n":350,"o":102.49,"t":"2026-10-20T14:00:00Z","v":108096,"vw":102.466841},{"c":102.465,"h":102.475,"l":102.44,"n":190,"o":102.44,"t":"2026-10-20T14:05:00Z","v":38048,"vw":102.45951},{"c":102.4799,"h":102.5,"l":102.46,"n":308,"o":102.47,"t":"2026-10-20T14:10:00Z","v":121387,"vw":102.485586},{"c":102.4801,"h":102.5,"l":102.47,"n":289,"o":102.47,"t":"2026-10-20T14:15:00Z","v":480846,"vw":102.480964},{"c":102.525,"h":102.53,"l":102.485,"n":385,"o":102.49,"t":"2026-10-20T14:20:00Z","v":170765,"vw":102.503083},{"c":102.485,"h":102.54,"l":102.46,"n":525,"o":102.525,"t":"2026-10-20T14:25:00Z","v":195020,"vw":102.517189},{"c":102.405,"h":102.495,"l":102.4025,"n":314,"o":102.49,"t":"2026-10-20T14:30:00Z","v":95627,"vw":102.462334},{"c":102.425,"h":102.43,"l":102.38,"n":164,"o":102.405,"t":"2026-10-20T14:35:00Z","v":25906,"vw":102.414466},{"c":102.455,"h":102.47,"l":102.425,"n":328,"o":102.4299,"t":"2026-10-20T14:40:00Z","v":144187,"vw":102.441194},{"c":102.475,"h":102.48,"l":102.425,"n":270,"o":102.455,"t":"2026-10-20T14:45:00Z","v":87614,"vw":102.446635},{"c":102.485,"h":102.496,"l":102.455,"n":274,"o":102.475,"t":"2026-10-20T14:50:00Z","v":90729,"vw":102.475582},{"c":102.485,"h":102.5,"l":102.465,"n":369,"o":102.485,"t":"2026-10-20T14:55:00Z","v":134748,"vw":102.48843},{"c":102.495,"h":102.5,"l":102.47,"n":313,"o":102.48,"t":"2026-10-20T15:00:00Z","v":211125,"vw":102.493061},{"c":102.495,"h":102.517,"l":102.4923,"n":233,"o":102.495,"t":"2026-10-20T15:05:00Z","v":70278,"vw":102.504938},{"c":102.4858,"h":102.5,"l":102.46,"n":415,"o":102.49,"t":"2026-10-20T15:10:00Z","v":109761,"vw":102.483525},{"c":102.495,"h":102.5075,"l":102.475,"n":201,"o":102.485,"t":"2026-10-20T15:15:00Z","v":72071,"vw":102.491054},{"c":102.4837,"h":102.505,"l":102.47,"n":193,"o":102.495,"t":"2026-10-20T15:20:00Z","v":52394,"vw":102.488153},{"c":102.46,"h":102.5,"l":102.46,"n":112,"o":102.485,"t":"2026-10-20T15:25:00Z","v":23290,"vw":102.484882},{"c":102.46,"h":102.4675,"l":102.44,"n":220,"o":102.4656,"t":"2026-10-20T15:30:00Z","v":77305,"vw":102.453471},{"c":102.445,"h":102.455,"l":102.42,"n":268,"o":102.455,"t":"2026-10-20T15:35:00Z","v":83032,"vw":102.438528},{"c":102.415,"h":102.45,"l":102.415,"n":157,"o":102.445,"t":"2026-10-20T15:40:00Z","v":25520,"vw":102.432618},{"c":102.405,"h":102.42,"l":102.385,"n":186,"o":102.415,"t":"2026-10-20T15:45:00Z","v":93297,"vw":102.39858},{"c":102.42,"h":102.42,"l":102.395,"n":105,"o":102.405,"t":"2026-10-20T15:50:00Z","v":20468,"vw":102.406886},{"c":102.39,"h":102.41,"l":102.3634,"n":143,"o":102.41,"t":"2026-10-20T15:55:00Z","v":42265,"vw":102.379204},{"c":102.415,"h":102.42,"l":102.38,"n":167,"o":102.385,"t":"2026-10-20T16:00:00Z","v":124816,"vw":102.398154},{"c":102.39,"h":102.435,"l":102.39,"n":236,"o":102.415,"t":"2026-10-20T16:05:00Z","v":79058,"vw":102.407721},{"c":102.4,"h":102.42,"l":102.385,"n":90,"o":102.39,"t":"2026-10-20T16:10:00Z","v":45505,"vw":102.395165},{"c":102.405,"h":102.415,"l":102.395,"n":87,"o":102.41,"t":"2026-10-20T16:15:00Z","v":24513,"vw":102.406685},{"c":102.405,"h":102.4199,"l":102.4,"n":87,"o":102.405,"t":"2026-10-20T16:20:00Z","v":30210,"vw":102.412887},{"c":102.39,"h":102.405,"l":102.385,"n":131,"o":102.4,"t":"2026-10-20T16:25:00Z","v":36474,"vw":102.394369},{"c":102.4105,"h":102.415,"l":102.385,"n":115,"o":102.385,"t":"2026-10-20T16:30:00Z","v":57790,"vw":102.396932},{"c":102.4035,"h":102.43,"l":102.4,"n":136,"o":102.415,"t":"2026-10-20T16:35:00Z","v":32829,"vw":102.412739},{"c":102.415,"h":102.43,"l":102.4001,"n":215,"o":102.405,"t":"2026-10-20T16:40:00Z","v":91863,"vw":102.413712},{"c":102.435,"h":102.44,"l":102.405,"n":107,"o":102.415,"t":"2026-10-20T16:45:00Z","v":32154,"vw":102.420951},{"c":102.4401,"h":102.445,"l":102.42,"n":137,"o":102.435,"t":"2026-10-20T16:50:00Z","v":35640,"vw":102.43354},{"c":102.4303,"h":102.4462,"l":102.4125,"n":209,"o":102.44,"t":"2026-10-20T16:55:00Z","v":59642,"vw":102.432581},{"c":102.4275,"h":102.435,"l":102.41,"n":133,"o":102.43,"t":"2026-10-20T17:00:00Z","v":26959,"vw":102.420913},{"c":102.445,"h":102.45,"l":102.42,"n":236,"o":102.43,"t":"2026-10-20T17:05:00Z","v":148592,"vw":102.429439},{"c":102.4428,"h":102.45,"l":102.435,"n":63,"o":102.44,"t":"2026-10-20T17:10:00Z","v":15753,"vw":102.442299},{"c":102.435,"h":102.445,"l":102.42,"n":169,"o":102.445,"t":"2026-10-20T17:15:00Z","v":40536,"vw":102.431946},{"c":102.445,"h":102.45,"l":102.42,"n":261,"o":102.44,"t":"2026-10-20T17:20:00Z","v":126034,"vw":102.434936},{"c":102.44,"h":102.445,"l":102.43,"n":221,"o":102.445,"t":"2026-10-20T17:25:00Z","v":91650,"vw":102.432565},{"c":102.455,"h":102.475,"l":102.43,"n":294,"o":102.44,"t":"2026-10-20T17:30:00Z","v":73146,"vw":102.452134},{"c":102.465,"h":102.47,"l":102.46,"n":142,"o":102.46,"t":"2026-10-20T17:35:00Z","v":66094,"vw":102.466501},{"c":102.4675,"h":102.47,"l":102.46,"n":116,"o":102.465,"t":"2026-10-20T17:40:00Z","v":31578,"vw":102.465482},{"c":102.4399,"h":102.47,"l":102.39,"n":1675,"o":102.47,"t":"2026-10-20T17:45:00Z","v":236157,"vw":102.428847},{"c":102.4599,"h":102.465,"l":102.44,"n":142,"o":102.44,"t":"2026-10-20T17:50:00Z","v":50921,"vw":102.457793},{"c":102.459,"h":102.459,"l":102.45,"n":163,"o":102.4525,"t":"2026-10-20T17:55:00Z","v":30009,"vw":102.452591},{"c":102.4,"h":102.46,"l":102.395,"n":317,"o":102.455,"t":"2026-10-20T18:00:00Z","v":85037,"vw":102.420661},{"c":102.415,"h":102.425,"l":102.36,"n":456,"o":102.405,"t":"2026-10-20T18:05:00Z","v":88960,"vw":102.388753},{"c":102.39,"h":102.425,"l":102.37,"n":420,"o":102.415,"t":"2026-10-20T18:10:00Z","v":214192,"vw":102.393757},{"c":102.355,"h":102.385,"l":102.35,"n":355,"o":102.385,"t":"2026-10-20T18:15:00Z","v":128328,"vw":102.371597},{"c":102.3542,"h":102.365,"l":102.3343,"n":236,"o":102.355,"t":"2026-10-20T18:20:00Z","v":138016,"vw":102.352661},{"c":102.345,"h":102.36,"l":102.3332,"n":256,"o":102.35,"t":"2026-10-20T18:25:00Z","v":57315,"vw":102.348425},{"c":102.335,"h":102.36,"l":102.31,"n":678,"o":102.35,"t":"2026-10-20T18:30:00Z","v":352991,"vw":102.347725},{"c":102.355,"h":102.36,"l":102.3301,"n":536,"o":102.335,"t":"2026-10-20T18:35:00Z","v":79432,"vw":102.347067},{"c":102.355,"h":102.38,"l":102.35,"n":557,"o":102.36,"t":"2026-10-20T18:40:00Z","v":201929,"vw":102.364618},{"c":102.335,"h":102.36,"l":102.33,"n":229,"o":102.355,"t":"2026-10-20T18:45:00Z","v":269357,"vw":102.352612},{"c":102.335,"h":102.34,"l":102.315,"n":207,"o":102.335,"t":"2026-10-20T18:50:00Z","v":165172,"vw":102.333698},{"c":102.345,"h":102.3499,"l":102.3226,"n":406,"o":102.3375,"t":"2026-10-20T18:55:00Z","v":81439,"vw":102.334211},{"c":102.335,"h":102.35,"l":102.325,"n":176,"o":102.345,"t":"2026-10-20T19:00:00Z","v":68777,"vw":102.336416},{"c":102.335,"h":102.345,"l":102.328,"n":268,"o":102.335,"t":"2026-10-20T19:05:00Z","v":90357,"vw":102.334859},{"c":102.335,"h":102.35,"l":102.325,"n":314,"o":102.335,"t":"2026-10-20T19:10:00Z","v":154267,"vw":102.339064},{"c":102.365,"h":102.37,"l":102.33,"n":344,"o":102.34,"t":"2026-10-20T19:15:00Z","v":195962,"vw":102.352163},{"c":102.3899,"h":102.4,"l":102.36,"n":459,"o":102.365,"t":"2026-10-20T19:20:00Z","v":157216,"vw":102.385154},{"c":102.345,"h":102.3897,"l":102.345,"n":404,"o":102.385,"t":"2026-10-20T19:25:00Z","v":137946,"vw":102.359639},{"c":102.34,"h":102.35,"l":102.33,"n":247,"o":102.345,"t":"2026-10-20T19:30:00Z","v":138592,"vw":102.34337},{"c":102.335,"h":102.365,"l":102.31,"n":683,"o":102.34,"t":"2026-10-20T19:35:00Z","v":388419,"vw":102.34017},{"c":102.355,"h":102.365,"l":102.325,"n":662,"o":102.3332,"t":"2026-10-20T19:40:00Z","v":168506,"vw":102.340933},{"c":102.345,"h":102.3599,"l":102.33,"n":700,"o":102.35,"t":"2026-10-20T19:45:00Z","v":314693,"vw":102.339453},{"c":102.365,"h":102.365,"l":102.33,"n":831,"o":102.345,"t":"2026-10-20T19:50:00Z","v":458499,"vw":102.353181},{"c":102.36,"h":102.37,"l":102.345,"n":1193,"o":102.36,"t":"2026-10-20T19:55:00Z","v":624348,"vw":102.355313},{"c":102.35,"h":102.35,"l":102.35,"n":21,"o":102.35,"t":"2026-10-20T20:00:00Z","v":732966,"vw":102.35},{"c":102.32,"h":102.3497,"l":102.3,"n":55,"o":102.3,"t":"2026-10-20T20:05:00Z","v":2440,"vw":102.328989},{"c":102.36,"h":102.36,"l":102.33,"n":9,"o":102.33,"t":"2026-10-20T20:10:00Z","v":385,"vw":102.347335},{"c":102.4,"h":102.4,"l":102.4,"n":1,"o":102.4,"t":"2026-10-20T20:30:00Z","v":774,"vw":102.4},{"c":102.56,"h":102.56,"l":102.56,"n":1,"o":102.56,"t":"2026-10-21T10:05:00Z","v":100,"vw":102.56},{"c":102.35,"h":102.35,"l":102.35,"n":4,"o":102.35,"t":"2026-10-21T12:25:00Z","v":1600,"vw":102.35},{"c":102.35,"h":102.35,"l":102.35,"n":2,"o":102.35,"t":"2026-10-21T12:30:00Z","v":700,"vw":102.35},{"c":102.35,"h":102.35,"l":102.31,"n":3,"o":102.31,"t":"2026-10-21T12:35:00Z","v":2000,"vw":102.344},{"c":102.35,"h":102.36,"l":102.35,"n":5,"o":102.36,"t":"2026-10-21T12:40:00Z","v":2700,"vw":102.351852},{"c":102.35,"h":102.35,"l":102.35,"n":1,"o":102.35,"t":"2026-10-21T12:45:00Z","v":700,"vw":102.35},{"c":102.35,"h":102.35,"l":102.35,"n":5,"o":102.35,"t":"2026-10-21T12:55:00Z","v":2200,"vw":102.35},{"c":102.35,"h":102.35,"l":102.35,"n":2,"o":102.35,"t":"2026-10-21T13:00:00Z","v":800,"vw":102.35},{"c":102.35,"h":102.35,"l":102.35,"n":1,"o":102.35,"t":"2026-10-21T13:10:00Z","v":500,"vw":102.35},{"c":102.34,"h":102.35,"l":102.34,"n":2,"o":102.35,"t":"2026-10-21T13:15:00Z","v":800,"vw":102.345},{"c":102.33,"h":102.33,"l":102.33,"n":1,"o":102.33,"t":"2026-10-21T13:20:00Z","v":200,"vw":102.33},{"c":102.585,"h":102.61,"l":102.37,"n":552,"o":102.45,"t":"2026-10-21T13:30:00Z","v":180317,"vw":102.47534},{"c":102.58,"h":102.605,"l":102.545,"n":788,"o":102.58,"t":"2026-10-21T13:35:00Z","v":265101,"vw":102.571925},{"c":102.585,"h":102.59,"l":102.56,"n":487,"o":102.585,"t":"2026-10-21T13:40:00Z","v":92700,"vw":102.57192},{"c":102.625,"h":102.625,"l":102.565,"n":231,"o":102.585,"t":"2026-10-21T13:45:00Z","v":56494,"vw":102.586491},{"c":102.645,"h":102.66,"l":102.6301,"n":588,"o":102.635,"t":"2026-10-21T13:50:00Z","v":396201,"vw":102.645092},{"c":102.625,"h":102.6561,"l":102.625,"n":547,"o":102.645,"t":"2026-10-21T13:55:00Z","v":234350,"vw":102.64584},{"c":102.595,"h":102.63,"l":102.565,"n":369,"o":102.62,"t":"2026-10-21T14:00:00Z","v":554366,"vw":102.595248},{"c":102.5275,"h":102.6161,"l":102.52,"n":300,"o":102.6,"t":"2026-10-21T14:05:00Z","v":65388,"vw":102.557939},{"c":102.54,"h":102.5899,"l":102.525,"n":624,"o":102.525,"t":"2026-10-21T14:10:00Z","v":187716,"vw":102.56824},{"c":102.495,"h":102.545,"l":102.49,"n":496,"o":102.545,"t":"2026-10-21T14:15:00Z","v":107566,"vw":102.506448},{"c":102.5,"h":102.52,"l":102.4875,"n":330,"o":102.495,"t":"2026-10-21T14:20:00Z","v":88697,"vw":102.501976},{"c":102.535,"h":102.535,"l":102.485,"n":369,"o":102.49,"t":"2026-10-21T14:25:00Z","v":101792,"vw":102.503203},{"c":102.535,"h":102.585,"l":102.52,"n":586,"o":102.525,"t":"2026-10-21T14:30:00Z","v":312485,"vw":102.569973},{"c":102.535,"h":102.55,"l":102.5,"n":139,"o":102.535,"t":"2026-10-21T14:35:00Z","v":32195,"vw":102.515793},{"c":102.54,"h":102.56,"l":102.53,"n":185,"o":102.535,"t":"2026-10-21T14:40:00Z","v":53652,"vw":102.543976},{"c":102.54,"h":102.555,"l":102.515,"n":164,"o":102.545,"t":"2026-10-21T14:45:00Z","v":46315,"vw":102.534124},{"c":102.515,"h":102.545,"l":102.51,"n":206,"o":102.545,"t":"2026-10-21T14:50:00Z","v":72569,"vw":102.527002},{"c":102.5399,"h":102.5399,"l":102.52,"n":244,"o":102.52,"t":"2026-10-21T14:55:00Z","v":73204,"vw":102.526562},{"c":102.525,"h":102.545,"l":102.515,"n":292,"o":102.53,"t":"2026-10-21T15:00:00Z","v":172082,"vw":102.523379},{"c":102.505,"h":102.525,"l":102.4901,"n":341,"o":102.525,"t":"2026-10-21T15:05:00Z","v":216374,"vw":102.505821},{"c":102.495,"h":102.51,"l":102.49,"n":260,"o":102.505,"t":"2026-10-21T15:10:00Z","v":66379,"vw":102.498529},{"c":102.48,"h":102.495,"l":102.465,"n":207,"o":102.495,"t":"2026-10-21T15:15:00Z","v":50803,"vw":102.483515},{"c":102.4899,"h":102.5099,"l":102.475,"n":247,"o":102.48,"t":"2026-10-21T15:20:00Z","v":98735,"vw":102.496163},{"c":102.535,"h":102.54,"l":102.4894,"n":368,"o":102.4894,"t":"2026-10-21T15:25:00Z","v":104194,"vw":102.519688},{"c":102.4999,"h":102.5468,"l":102.49,"n":306,"o":102.53,"t":"2026-10-21T15:30:00Z","v":95735,"vw":102.517598},{"c":102.515,"h":102.5159,"l":102.48,"n":230,"o":102.495,"t":"2026-10-21T15:35:00Z","v":41317,"vw":102.492846},{"c":102.49,"h":102.515,"l":102.47,"n":180,"o":102.515,"t":"2026-10-21T15:40:00Z","v":37288,"vw":102.489586},{"c":102.525,"h":102.525,"l":102.49,"n":246,"o":102.49,"t":"2026-10-21T15:45:00Z","v":84383,"vw":102.507773},{"c":102.515,"h":102.525,"l":102.5001,"n":262,"o":102.525,"t":"2026-10-21T15:50:00Z","v":44551,"vw":102.514685},{"c":102.525,"h":102.55,"l":102.51,"n":858,"o":102.515,"t":"2026-10-21T15:55:00Z","v":239097,"vw":102.534329},{"c":102.545,"h":102.55,"l":102.5101,"n":364,"o":102.525,"t":"2026-10-21T16:00:00Z","v":113109,"vw":102.537959},{"c":102.525,"h":102.55,"l":102.5001,"n":206,"o":102.545,"t":"2026-10-21T16:05:00Z","v":52963,"vw":102.5261},{"c":102.535,"h":102.55,"l":102.525,"n":193,"o":102.525,"t":"2026-10-21T16:10:00Z","v":76935,"vw":102.535416},{"c":102.53,"h":102.56,"l":102.53,"n":181,"o":102.535,"t":"2026-10-21T16:15:00Z","v":81823,"vw":102.548506},{"c":102.545,"h":102.5499,"l":102.53,"n":168,"o":102.535,"t":"2026-10-21T16:20:00Z","v":47721,"vw":102.5371},{"c":102.545,"h":102.55,"l":102.54,"n":62,"o":102.545,"t":"2026-10-21T16:25:00Z","v":14177,"vw":102.544995},{"c":102.505,"h":102.55,"l":102.5,"n":147,"o":102.545,"t":"2026-10-21T16:30:00Z","v":49915,"vw":102.516453},{"c":102.54,"h":102.545,"l":102.49,"n":232,"o":102.505,"t":"2026-10-21T16:35:00Z","v":51471,"vw":102.506365},{"c":102.505,"h":102.535,"l":102.495,"n":128,"o":102.535,"t":"2026-10-21T16:40:00Z","v":28061,"vw":102.506117},{"c":102.475,"h":102.515,"l":102.47,"n":273,"o":102.505,"t":"2026-10-21T16:45:00Z","v":44005,"vw":102.484446},{"c":102.435,"h":102.47,"l":102.43,"n":139,"o":102.47,"t":"2026-10-21T16:50:00Z","v":37392,"vw":102.452054},{"c":102.48,"h":102.49,"l":102.44,"n":275,"o":102.44,"t":"2026-10-21T16:55:00Z","v":130967,"vw":102.476342},{"c":102.4401,"h":102.485,"l":102.42,"n":212,"o":102.485,"t":"2026-10-21T17:00:00Z","v":42998,"vw":102.440429},{"c":102.4601,"h":102.475,"l":102.43,"n":163,"o":102.44,"t":"2026-10-21T17:05:00Z","v":38290,"vw":102.453113},{"c":102.445,"h":102.4785,"l":102.42,"n":312,"o":102.465,"t":"2026-10-21T17:10:00Z","v":101065,"vw":102.446769},{"c":102.44,"h":102.465,"l":102.435,"n":239,"o":102.45,"t":"2026-10-21T17:15:00Z","v":33932,"vw":102.449846},{"c":102.445,"h":102.455,"l":102.43,"n":195,"o":102.4398,"t":"2026-10-21T17:20:00Z","v":25469,"vw":102.44277},{"c":102.43,"h":102.45,"l":102.41,"n":563,"o":102.445,"t":"2026-10-21T17:25:00Z","v":138091,"vw":102.423317},{"c":102.425,"h":102.4476,"l":102.425,"n":240,"o":102.43,"t":"2026-10-21T17:30:00Z","v":34082,"vw":102.436014},{"c":102.4125,"h":102.4251,"l":102.41,"n":231,"o":102.425,"t":"2026-10-21T17:35:00Z","v":36926,"vw":102.418092},{"c":102.425,"h":102.435,"l":102.42,"n":193,"o":102.42,"t":"2026-10-21T17:40:00Z","v":34051,"vw":102.427744},{"c":102.455,"h":102.465,"l":102.4201,"n":334,"o":102.425,"t":"2026-10-21T17:45:00Z","v":81171,"vw":102.438839},{"c":102.4325,"h":102.4551,"l":102.43,"n":381,"o":102.45,"t":"2026-10-21T17:50:00Z","v":58662,"vw":102.443575},{"c":102.435,"h":102.44,"l":102.43,"n":247,"o":102.435,"t":"2026-10-21T17:55:00Z","v":99119,"vw":102.435256},{"c":102.445,"h":102.465,"l":102.43,"n":710,"o":102.43,"t":"2026-10-21T18:00:00Z","v":306518,"vw":102.451746},{"c":102.44,"h":102.4493,"l":102.42,"n":358,"o":102.4493,"t":"2026-10-21T18:05:00Z","v":65478,"vw":102.433115},{"c":102.39,"h":102.44,"l":102.38,"n":295,"o":102.435,"t":"2026-10-21T18:10:00Z","v":99968,"vw":102.410531},{"c":102.4,"h":102.41,"l":102.385,"n":170,"o":102.395,"t":"2026-10-21T18:15:00Z","v":35124,"vw":102.396954},{"c":102.4199,"h":102.42,"l":102.39,"n":199,"o":102.395,"t":"2026-10-21T18:20:00Z","v":97165,"vw":102.40035},{"c":102.395,"h":102.42,"l":102.385,"n":215,"o":102.415,"t":"2026-10-21T18:25:00Z","v":48309,"vw":102.403511},{"c":102.385,"h":102.4,"l":102.38,"n":248,"o":102.3997,"t":"2026-10-21T18:30:00Z","v":44642,"vw":102.391124},{"c":102.4,"h":102.405,"l":102.375,"n":348,"o":102.385,"t":"2026-10-21T18:35:00Z","v":122600,"vw":102.384951},{"c":102.37,"h":102.42,"l":102.365,"n":535,"o":102.4,"t":"2026-10-21T18:40:00Z","v":219351,"vw":102.407945},{"c":102.335,"h":102.385,"l":102.335,"n":649,"o":102.365,"t":"2026-10-21T18:45:00Z","v":210278,"vw":102.362199},{"c":102.335,"h":102.355,"l":102.33,"n":714,"o":102.335,"t":"2026-10-21T18:50:00Z","v":181900,"vw":102.341202},{"c":102.2439,"h":102.33,"l":102.21,"n":841,"o":102.33,"t":"2026-10-21T18:55:00Z","v":281793,"vw":102.260456},{"c":102.225,"h":102.26,"l":102.19,"n":617,"o":102.24,"t":"2026-10-21T19:00:00Z","v":195852,"vw":102.225389},{"c":102.25,"h":102.285,"l":102.215,"n":391,"o":102.22,"t":"2026-10-21T19:05:00Z","v":205415,"vw":102.258675},{"c":102.255,"h":102.26,"l":102.205,"n":453,"o":102.255,"t":"2026-10-21T19:10:00Z","v":139263,"vw":102.234601},{"c":102.315,"h":102.3199,"l":102.25,"n":330,"o":102.255,"t":"2026-10-21T19:15:00Z","v":95295,"vw":102.285744},{"c":102.305,"h":102.33,"l":102.26,"n":756,"o":102.32,"t":"2026-10-21T19:20:00Z","v":444221,"vw":102.303988},{"c":102.36,"h":102.375,"l":102.31,"n":572,"o":102.31,"t":"2026-10-21T19:25:00Z","v":297312,"vw":102.335093},{"c":102.375,"h":102.38,"l":102.355,"n":516,"o":102.36,"t":"2026-10-21T19:30:00Z","v":122915,"vw":102.366598},{"c":102.415,"h":102.42,"l":102.375,"n":690,"o":102.375,"t":"2026-10-21T19:35:00Z","v":215482,"vw":102.398498},{"c":102.415,"h":102.42,"l":102.39,"n":554,"o":102.415,"t":"2026-10-21T19:40:00Z","v":166708,"vw":102.403078},{"c":102.41,"h":102.42,"l":102.4,"n":526,"o":102.415,"t":"2026-10-21T19:45:00Z","v":129385,"vw":102.411886},{"c":102.455,"h":102.46,"l":102.41,"n":479,"o":102.41,"t":"2026-10-21T19:50:00Z","v":202629,"vw":102.43258},{"c":102.45,"h":102.46,"l":102.435,"n":736,"o":102.455,"t":"2026-10-21T19:55:00Z","v":187933,"vw":102.448367},{"c":102.45,"h":102.45,"l":102.45,"n":37,"o":102.45,"t":"2026-10-21T20:00:00Z","v":550410,"vw":102.45},{"c":102.51,"h":102.51,"l":102.51,"n":1,"o":102.51,"t":"2026-10-21T21:05:00Z","v":742,"vw":102.51},{"c":102.5,"h":102.5,"l":102.5,"n":1,"o":102.5,"t":"2026-10-21T21:20:00Z","v":599,"vw":102.5},{"c":102.0796,"h":102.0796,"l":102.0796,"n":1,"o":102.0796,"t":"2026-10-21T21:25:00Z","v":111,"vw":102.0796},{"c":102.51,"h":102.51,"l":102.51,"n":2,"o":102.51,"t":"2026-10-22T12:00:00Z","v":800,"vw":102.51},{"c":102.49,"h":102.51,"l":102.49,"n":12,"o":102.51,"t":"2026-10-22T12:15:00Z","v":5800,"vw":102.492931},{"c":102.49,"h":102.49,"l":102.49,"n":9,"o":102.49,"t":"2026-10-22T12:20:00Z","v":4245,"vw":102.49},{"c":102.49,"h":102.5,"l":102.49,"n":5,"o":102.5,"t":"2026-10-22T12:25:00Z","v":2142,"vw":102.49606},{"c":102.5,"h":102.5,"l":102.5,"n":2,"o":102.5,"t":"2026-10-22T12:30:00Z","v":888,"vw":102.5},{"c":102.62,"h":102.62,"l":102.55,"n":47,"o":102.55,"t":"2026-10-22T12:45:00Z","v":4652,"vw":102.596431},{"c":102.88,"h":102.9,"l":102.86,"n":8,"o":102.87,"t":"2026-10-22T13:20:00Z","v":1300,"vw":102.8772},{"c":103.11,"h":103.11,"l":102.81,"n":52,"o":102.96,"t":"2026-10-22T13:25:00Z","v":2574,"vw":103.007143},{"c":103.05,"h":103.12,"l":102.94,"n":782,"o":103.11,"t":"2026-10-22T13:30:00Z","v":335092,"vw":103.02058},{"c":103.11,"h":103.155,"l":103.06,"n":509,"o":103.06,"t":"2026-10-22T13:35:00Z","v":181151,"vw":103.114359},{"c":103.13,"h":103.18,"l":103.08,"n":361,"o":103.105,"t":"2026-10-22T13:40:00Z","v":91525,"vw":103.123858},{"c":103.175,"h":103.2084,"l":103.13,"n":413,"o":103.13,"t":"2026-10-22T13:45:00Z","v":285419,"vw":103.192839},{"c":103.21,"h":103.215,"l":103.135,"n":630,"o":103.1678,"t":"2026-10-22T13:50:00Z","v":112460,"vw":103.174919},{"c":103.175,"h":103.24,"l":103.165,"n":154,"o":103.21,"t":"2026-10-22T13:55:00Z","v":46754,"vw":103.207247},{"c":103.12,"h":103.18,"l":103.105,"n":232,"o":103.1701,"t":"2026-10-22T14:00:00Z","v":72189,"vw":103.154215},{"c":103.15,"h":103.155,"l":103.11,"n":187,"o":103.11,"t":"2026-10-22T14:05:00Z","v":122311,"vw":103.139471},{"c":103.155,"h":103.168,"l":103.145,"n":227,"o":103.16,"t":"2026-10-22T14:10:00Z","v":51383,"vw":103.159343},{"c":103.14,"h":103.17,"l":103.1225,"n":363,"o":103.16,"t":"2026-10-22T14:15:00Z","v":97776,"vw":103.137505},{"c":103.17,"h":103.19,"l":103.14,"n":283,"o":103.14,"t":"2026-10-22T14:20:00Z","v":64794,"vw":103.158844},{"c":103.1893,"h":103.19,"l":103.16,"n":383,"o":103.1687,"t":"2026-10-22T14:25:00Z","v":40734,"vw":103.174805},{"c":103.215,"h":103.24,"l":103.19,"n":247,"o":103.19,"t":"2026-10-22T14:30:00Z","v":79751,"vw":103.211768},{"c":103.24,"h":103.26,"l":103.22,"n":721,"o":103.22,"t":"2026-10-22T14:35:00Z","v":383869,"vw":103.24524},{"c":103.22,"h":103.2584,"l":103.22,"n":253,"o":103.2425,"t":"2026-10-22T14:40:00Z","v":61361,"vw":103.236632},{"c":103.2,"h":103.22,"l":103.195,"n":242,"o":103.215,"t":"2026-10-22T14:45:00Z","v":125370,"vw":103.205075},{"c":103.1963,"h":103.205,"l":103.165,"n":206,"o":103.2,"t":"2026-10-22T14:50:00Z","v":57771,"vw":103.19013},{"c":103.165,"h":103.2,"l":103.16,"n":155,"o":103.199,"t":"2026-10-22T14:55:00Z","v":42783,"vw":103.180423},{"c":103.2,"h":103.21,"l":103.1625,"n":231,"o":103.17,"t":"2026-10-22T15:00:00Z","v":58565,"vw":103.188297},{"c":103.2,"h":103.21,"l":103.1601,"n":206,"o":103.205,"t":"2026-10-22T15:05:00Z","v":85965,"vw":103.186808},{"c":103.215,"h":103.2299,"l":103.19,"n":235,"o":103.197,"t":"2026-10-22T15:10:00Z","v":65241,"vw":103.212144},{"c":103.16,"h":103.22,"l":103.155,"n":188,"o":103.215,"t":"2026-10-22T15:15:00Z","v":50124,"vw":103.187924},{"c":103.14,"h":103.1625,"l":103.13,"n":391,"o":103.155,"t":"2026-10-22T15:20:00Z","v":91011,"vw":103.14551},{"c":103.1525,"h":103.1599,"l":103.145,"n":205,"o":103.145,"t":"2026-10-22T15:25:00Z","v":44899,"vw":103.150129},{"c":103.145,"h":103.17,"l":103.135,"n":332,"o":103.155,"t":"2026-10-22T15:30:00Z","v":367815,"vw":103.164748},{"c":103.195,"h":103.21,"l":103.12,"n":247,"o":103.1499,"t":"2026-10-22T15:35:00Z","v":85660,"vw":103.162751},{"c":103.1776,"h":103.2136,"l":103.17,"n":211,"o":103.2,"t":"2026-10-22T15:40:00Z","v":47273,"vw":103.187689},{"c":103.16,"h":103.17,"l":103.15,"n":290,"o":103.17,"t":"2026-10-22T15:45:00Z","v":141886,"vw":103.160117},{"c":103.1725,"h":103.21,"l":103.16,"n":323,"o":103.16,"t":"2026-10-22T15:50:00Z","v":78405,"vw":103.173269},{"c":103.18,"h":103.18,"l":103.16,"n":165,"o":103.175,"t":"2026-10-22T15:55:00Z","v":75521,"vw":103.165059},{"c":103.145,"h":103.1765,"l":103.14,"n":124,"o":103.1765,"t":"2026-10-22T16:00:00Z","v":86826,"vw":103.147802},{"c":103.13,"h":103.1576,"l":103.13,"n":194,"o":103.145,"t":"2026-10-22T16:05:00Z","v":33816,"vw":103.143677},{"c":103.1592,"h":103.17,"l":103.1202,"n":323,"o":103.135,"t":"2026-10-22T16:10:00Z","v":93738,"vw":103.142479},{"c":103.135,"h":103.18,"l":103.135,"n":383,"o":103.16,"t":"2026-10-22T16:15:00Z","v":79709,"vw":103.168237},{"c":103.135,"h":103.145,"l":103.12,"n":294,"o":103.135,"t":"2026-10-22T16:20:00Z","v":98845,"vw":103.135454},{"c":103.105,"h":103.15,"l":103.105,"n":258,"o":103.135,"t":"2026-10-22T16:25:00Z","v":59102,"vw":103.134589},{"c":103.13,"h":103.135,"l":103.1,"n":235,"o":103.105,"t":"2026-10-22T16:30:00Z","v":40977,"vw":103.121275},{"c":103.145,"h":103.15,"l":103.13,"n":310,"o":103.135,"t":"2026-10-22T16:35:00Z","v":136985,"vw":103.145873},{"c":103.1941,"h":103.1951,"l":103.15,"n":403,"o":103.15,"t":"2026-10-22T16:40:00Z","v":96530,"vw":103.16384},{"c":103.2,"h":103.22,"l":103.175,"n":311,"o":103.195,"t":"2026-10-22T16:45:00Z","v":743971,"vw":103.215132},{"c":103.19,"h":103.215,"l":103.19,"n":299,"o":103.196,"t":"2026-10-22T16:50:00Z","v":138097,"vw":103.203369},{"c":103.145,"h":103.19,"l":103.14,"n":487,"o":103.19,"t":"2026-10-22T16:55:00Z","v":127942,"vw":103.157059},{"c":103.155,"h":103.16,"l":103.105,"n":394,"o":103.145,"t":"2026-10-22T17:00:00Z","v":118170,"vw":103.133101},{"c":103.135,"h":103.155,"l":103.13,"n":248,"o":103.155,"t":"2026-10-22T17:05:00Z","v":87077,"vw":103.149752},{"c":103.13,"h":103.155,"l":103.1127,"n":430,"o":103.1399,"t":"2026-10-22T17:10:00Z","v":127432,"vw":103.134933},{"c":103.1451,"h":103.155,"l":103.13,"n":241,"o":103.135,"t":"2026-10-22T17:15:00Z","v":69154,"vw":103.140886},{"c":103.125,"h":103.1599,"l":103.12,"n":268,"o":103.15,"t":"2026-10-22T17:20:00Z","v":154794,"vw":103.135991},{"c":103.115,"h":103.14,"l":103.105,"n":178,"o":103.125,"t":"2026-10-22T17:25:00Z","v":45773,"vw":103.123074},{"c":103.12,"h":103.13,"l":103.105,"n":194,"o":103.11,"t":"2026-10-22T17:30:00Z","v":264719,"vw":103.125637},{"c":103.105,"h":103.12,"l":103.085,"n":260,"o":103.12,"t":"2026-10-22T17:35:00Z","v":84764,"vw":103.102157},{"c":103.1,"h":103.1251,"l":103.08,"n":360,"o":103.105,"t":"2026-10-22T17:40:00Z","v":82311,"vw":103.104144},{"c":103.115,"h":103.125,"l":103.095,"n":224,"o":103.095,"t":"2026-10-22T17:45:00Z","v":47055,"vw":103.112603},{"c":103.1,"h":103.12,"l":103.08,"n":537,"o":103.12,"t":"2026-10-22T17:50:00Z","v":108558,"vw":103.098638},{"c":103.12,"h":103.15,"l":103.1,"n":405,"o":103.1,"t":"2026-10-22T17:55:00Z","v":120683,"vw":103.133911},{"c":103.11,"h":103.14,"l":103.1,"n":288,"o":103.115,"t":"2026-10-22T18:00:00Z","v":95888,"vw":103.117766},{"c":103.085,"h":103.1151,"l":103.07,"n":440,"o":103.105,"t":"2026-10-22T18:05:00Z","v":198073,"vw":103.090082},{"c":103.055,"h":103.09,"l":103.05,"n":429,"o":103.09,"t":"2026-10-22T18:10:00Z","v":385897,"vw":103.077655},{"c":103.11,"h":103.11,"l":103.0507,"n":500,"o":103.0507,"t":"2026-10-22T18:15:00Z","v":182709,"vw":103.098286},{"c":103.1,"h":103.12,"l":103.08,"n":665,"o":103.11,"t":"2026-10-22T18:20:00Z","v":280831,"vw":103.093041},{"c":103.14,"h":103.15,"l":103.08,"n":374,"o":103.105,"t":"2026-10-22T18:25:00Z","v":131616,"vw":103.125784},{"c":103.12,"h":103.16,"l":103.12,"n":579,"o":103.135,"t":"2026-10-22T18:30:00Z","v":152787,"vw":103.140132},{"c":103.125,"h":103.13,"l":103.11,"n":416,"o":103.125,"t":"2026-10-22T18:35:00Z","v":214121,"vw":103.122181},{"c":103.115,"h":103.125,"l":103.105,"n":128,"o":103.125,"t":"2026-10-22T18:40:00Z","v":53523,"vw":103.11213},{"c":103.105,"h":103.12,"l":103.085,"n":485,"o":103.1197,"t":"2026-10-22T18:45:00Z","v":131830,"vw":103.102429},{"c":103.11,"h":103.11,"l":103.09,"n":252,"o":103.105,"t":"2026-10-22T18:50:00Z","v":93094,"vw":103.099024},{"c":103.085,"h":103.12,"l":103.08,"n":409,"o":103.11,"t":"2026-10-22T18:55:00Z","v":310317,"vw":103.107138},{"c":103.085,"h":103.11,"l":103.06,"n":454,"o":103.096,"t":"2026-10-22T19:00:00Z","v":218534,"vw":103.085767},{"c":103.07,"h":103.106,"l":103.07,"n":470,"o":103.0825,"t":"2026-10-22T19:05:00Z","v":176563,"vw":103.080271},{"c":103.085,"h":103.085,"l":103.07,"n":463,"o":103.075,"t":"2026-10-22T19:10:00Z","v":163632,"vw":103.073552},{"c":103.195,"h":103.2,"l":103.08,"n":585,"o":103.085,"t":"2026-10-22T19:15:00Z","v":238697,"vw":103.130221},{"c":103.225,"h":103.24,"l":103.2,"n":558,"o":103.2,"t":"2026-10-22T19:20:00Z","v":203347,"vw":103.216967},{"c":103.22,"h":103.24,"l":103.17,"n":739,"o":103.225,"t":"2026-10-22T19:25:00Z","v":175907,"vw":103.203517},{"c":103.275,"h":103.3,"l":103.2,"n":1088,"o":103.22,"t":"2026-10-22T19:30:00Z","v":328360,"vw":103.24923},{"c":103.275,"h":103.33,"l":103.26,"n":856,"o":103.275,"t":"2026-10-22T19:35:00Z","v":296299,"vw":103.287509},{"c":103.255,"h":103.28,"l":103.245,"n":935,"o":103.27,"t":"2026-10-22T19:40:00Z","v":297899,"vw":103.265667},{"c":103.27,"h":103.295,"l":103.25,"n":1050,"o":103.255,"t":"2026-10-22T19:45:00Z","v":303568,"vw":103.272387},{"c":103.2276,"h":103.27,"l":103.225,"n":816,"o":103.26,"t":"2026-10-22T19:50:00Z","v":212834,"vw":103.25202},{"c":103.23,"h":103.25,"l":103.19,"n":1148,"o":103.2201,"t":"2026-10-22T19:55:00Z","v":440735,"vw":103.220624},{"c":103.24,"h":103.24,"l":103.24,"n":14,"o":103.24,"t":"2026-10-22T20:00:00Z","v":129120,"vw":103.24},{"c":103.24,"h":103.24,"l":103.2246,"n":5,"o":103.24,"t":"2026-10-22T20:05:00Z","v":2095829,"vw":103.228024},{"c":103.24,"h":103.24,"l":103.24,"n":7,"o":103.24,"t":"2026-10-22T20:10:00Z","v":1033811,"vw":103.24},{"c":103.21,"h":103.21,"l":103.21,"n":1,"o":103.21,"t":"2026-10-22T20:45:00Z","v":100,"vw":103.21}],"history":[{"c":107.53,"h":107.79,"l":107.51,"n":16217,"o":107.77,"t":"2024-10-21T04:00:00Z","v":4554487,"vw":107.607288},{"c":107.25,"h":107.58,"l":107.18,"n":20944,"o":107.58,"t":"2024-10-22T04:00:00Z","v":4075997,"vw":107.305651},{"c":106.64,"h":107.03,"l":106.49,"n":21529,"o":107.02,"t":"2024-10-23T04:00:00Z","v":6864705,"vw":106.625122},{"c":106.87,"h":106.96,"l":106.6,"n":19471,"o":106.96,"t":"2024-10-24T04:00:00Z","v":6502742,"vw":106.77852},{"c":106.99,"h":107.28,"l":106.965,"n":13020,"o":107.01,"t":"2024-10-25T04:00:00Z","v":3555396,"vw":107.101455},{"c":107.09,"h":107.25,"l":107.01,"n":24268,"o":107.06,"t":"2024-10-28T04:00:00Z","v":3382977,"vw":107.094274},{"c":106.95,"h":106.96,"l":106.71,"n":20421,"o":106.9,"t":"2024-10-29T04:00:00Z","v":5690219,"vw":106.842448},{"c":107.02,"h":107.095,"l":106.81,"n":17450,"o":107.01,"t":"2024-10-30T04:00:00Z","v":5045407,"vw":106.977449},{"c":107.03,"h":107.105,"l":106.85,"n":16387,"o":107,"t":"2024-10-31T04:00:00Z","v":3180897,"vw":106.985587},{"c":106.76,"h":107.04,"l":106.66,"n":16629,"o":107.01,"t":"2024-11-01T04:00:00Z","v":4461707,"vw":106.827159},{"c":107.16,"h":107.17,"l":106.97,"n":25770,"o":107.11,"t":"2024-11-04T05:00:00Z","v":4214933,"vw":107.076401},{"c":107.3,"h":107.32,"l":106.98,"n":21109,"o":107.09,"t":"2024-11-05T05:00:00Z","v":4330229,"vw":107.164461},{"c":105.93,"h":106.24,"l":105.79,"n":28875,"o":106,"t":"2024-11-06T05:00:00Z","v":6817009,"vw":105.992329},{"c":106.57,"h":106.63,"l":106.237,"n":32461,"o":106.28,"t":"2024-11-07T05:00:00Z","v":8638261,"vw":106.438038},{"c":107.45,"h":107.45,"l":106.94,"n":20095,"o":106.94,"t":"2024-11-08T05:00:00Z","v":4026220,"vw":107.237333},{"c":107.37,"h":107.375,"l":107.09,"n":18627,"o":107.18,"t":"2024-11-11T05:00:00Z","v":1611202,"vw":107.295243},{"c":107.07,"h":107.31,"l":106.9401,"n":26139,"o":107.31,"t":"2024-11-12T05:00:00Z","v":6453641,"vw":107.085424},{"c":107.09,"h":107.4,"l":106.98,"n":18707,"o":107.39,"t":"2024-11-13T05:00:00Z","v":5306370,"vw":107.196774},{"c":107.14,"h":107.315,"l":107.0658,"n":15198,"o":107.14,"t":"2024-11-14T05:00:00Z","v":3374667,"vw":107.183253},{"c":107.43,"h":107.47,"l":106.99,"n":15240,"o":107.05,"t":"2024-11-15T05:00:00Z","v":3714077,"vw":107.292965},{"c":107.49,"h":107.51,"l":107.3,"n":14793,"o":107.35,"t":"2024-11-18T05:00:00Z","v":3116116,"vw":107.442446},{"c":107.59,"h":107.7,"l":107.56,"n":11335,"o":107.59,"t":"2024-11-19T05:00:00Z","v":2444092,"vw":107.607903},{"c":107.59,"h":107.59,"l":107.41,"n":11038,"o":107.41,"t":"2024-11-20T05:00:00Z","v":2777729,"vw":107.540344},{"c":107.54,"h":107.61,"l":107.46,"n":10948,"o":107.56,"t":"2024-11-21T05:00:00Z","v":2441344,"vw":107.533609},{"c":107.61,"h":107.69,"l":107.54,"n":9477,"o":107.63,"t":"2024-11-22T05:00:00Z","v":2340599,"vw":107.609031},{"c":108.01,"h":108.1163,"l":107.8701,"n":13649,"o":107.91,"t":"2024-11-25T05:00:00Z","v":3648301,"vw":107.997122},{"c":108.09,"h":108.09,"l":107.8,"n":13279,"o":107.96,"t":"2024-11-26T05:00:00Z","v":3178031,"vw":107.931509},{"c":108.29,"h":108.36,"l":108.18,"n":13187,"o":108.29,"t":"2024-11-27T05:00:00Z","v":2035764,"vw":108.292093},{"c":108.54,"h":108.559,"l":108.4301,"n":10136,"o":108.48,"t":"2024-11-29T05:00:00Z","v":1463855,"vw":108.496066},{"c":108.36,"h":108.445,"l":108.17,"n":14760,"o":108.3,"t":"2024-12-02T05:00:00Z","v":2829555,"vw":108.338359},{"c":108.34,"h":108.5,"l":108.3,"n":12217,"o":108.43,"t":"2024-12-03T05:00:00Z","v":4593600,"vw":108.389862},{"c":108.51,"h":108.53,"l":108.2173,"n":14861,"o":108.24,"t":"2024-12-04T05:00:00Z","v":2739800,"vw":108.432564},{"c":108.41,"h":108.48,"l":108.3275,"n":13797,"o":108.43,"t":"2024-12-05T05:00:00Z","v":2651048,"vw":108.397091},{"c":108.56,"h":108.6,"l":108.425,"n":12181,"o":108.58,"t":"2024-12-06T05:00:00Z","v":2709271,"vw":108.510225},{"c":108.39,"h":108.51,"l":108.38,"n":10576,"o":108.5,"t":"2024-12-09T05:00:00Z","v":2038979,"vw":108.427108},{"c":108.2,"h":108.3499,"l":108.2,"n":11411,"o":108.32,"t":"2024-12-10T05:00:00Z","v":2322894,"vw":108.25213},{"c":107.89,"h":108.35,"l":107.8701,"n":15881,"o":108.35,"t":"2024-12-11T05:00:00Z","v":4198113,"vw":108.044944},{"c":107.61,"h":107.89,"l":107.4,"n":18815,"o":107.86,"t":"2024-12-12T05:00:00Z","v":5241731,"vw":107.581321},{"c":107.26,"h":107.4799,"l":107.18,"n":14109,"o":107.39,"t":"2024-12-13T05:00:00Z","v":4010273,"vw":107.281937},{"c":107.48,"h":107.61,"l":107.37,"n":14472,"o":107.48,"t":"2024-12-16T05:00:00Z","v":4643324,"vw":107.445395},{"c":107.18,"h":107.49,"l":107.12,"n":16411,"o":107.3,"t":"2024-12-17T05:00:00Z","v":5208054,"vw":107.335414},{"c":106.31,"h":106.86,"l":106.3,"n":17944,"o":106.77,"t":"2024-12-18T05:00:00Z","v":4637358,"vw":106.612734},{"c":105.78,"h":106.03,"l":105.57,"n":27833,"o":106.03,"t":"2024-12-19T05:00:00Z","v":8692363,"vw":105.702085},{"c":106.2,"h":106.45,"l":105.96,"n":23122,"o":105.99,"t":"2024-12-20T05:00:00Z","v":8870627,"vw":106.27137},{"c":106.11,"h":106.27,"l":106.03,"n":17842,"o":106.12,"t":"2024-12-23T05:00:00Z","v":5433956,"vw":106.128898},{"c":106.15,"h":106.185,"l":105.91,"n":12590,"o":105.91,"t":"2024-12-24T05:00:00Z","v":2302351,"vw":106.031258},{"c":106.15,"h":106.25,"l":106,"n":15126,"o":106.03,"t":"2024-12-26T05:00:00Z","v":3797983,"vw":106.156241},{"c":106.16,"h":106.25,"l":105.99,"n":16317,"o":105.99,"t":"2024-12-27T05:00:00Z","v":4560384,"vw":106.144153},{"c":106.58,"h":106.58,"l":106.415,"n":22064,"o":106.43,"t":"2024-12-30T05:00:00Z","v":5972393,"vw":106.515828},{"c":106.55,"h":106.71,"l":106.475,"n":20956,"o":106.5,"t":"2024-12-31T05:00:00Z","v":4595799,"vw":106.58471},{"c":106.68,"h":106.84,"l":106.58,"n":18374,"o":106.68,"t":"2025-01-02T05:00:00Z","v":4360792,"vw":106.692902},{"c":106.58,"h":106.825,"l":106.57,"n":11450,"o":106.79,"t":"2025-01-03T05:00:00Z","v":2105064,"vw":106.673099},{"c":106.64,"h":106.69,"l":106.51,"n":16512,"o":106.51,"t":"2025-01-06T05:00:00Z","v":4851278,"vw":106.613757},{"c":106.43,"h":106.62,"l":106.32,"n":17039,"o":106.51,"t":"2025-01-07T05:00:00Z","v":4663071,"vw":106.431464},{"c":106.1,"h":106.39,"l":105.945,"n":16107,"o":106.33,"t":"2025-01-08T05:00:00Z","v":4045557,"vw":106.116112},{"c":105.65,"h":105.83,"l":105.41,"n":17524,"o":105.41,"t":"2025-01-10T05:00:00Z","v":4574416,"vw":105.67661},{"c":105.47,"h":105.635,"l":105,"n":18758,"o":105,"t":"2025-01-13T05:00:00Z","v":7430772,"vw":105.399186},{"c":105.35,"h":105.47,"l":105.25,"n":14050,"o":105.38,"t":"2025-01-14T05:00:00Z","v":3769645,"vw":105.325677},{"c":105.93,"h":106.02,"l":105.73,"n":18441,"o":105.73,"t":"2025-01-15T05:00:00Z","v":5784504,"vw":105.904306},{"c":105.99,"h":106.15,"l":105.76,"n":19376,"o":105.87,"t":"2025-01-16T05:00:00Z","v":6242667,"vw":106.013638},{"c":106.23,"h":106.31,"l":106.146,"n":13452,"o":106.2,"t":"2025-01-17T05:00:00Z","v":3174141,"vw":106.247249},{"c":106.37,"h":106.455,"l":106.27,"n":18897,"o":106.27,"t":"2025-01-21T05:00:00Z","v":7196955,"vw":106.367224},{"c":106.31,"h":106.565,"l":106.27,"n":23926,"o":106.54,"t":"2025-01-22T05:00:00Z","v":7002095,"vw":106.409787},{"c":106.02,"h":106.26,"l":106.02,"n":17018,"o":106.18,"t":"2025-01-23T05:00:00Z","v":4521397,"vw":106.144621},{"c":106.29,"h":106.305,"l":106.0353,"n":11586,"o":106.14,"t":"2025-01-24T05:00:00Z","v":2710478,"vw":106.238384},{"c":106.83,"h":106.85,"l":106.58,"n":18702,"o":106.8,"t":"2025-01-27T05:00:00Z","v":4785350,"vw":106.729776},{"c":106.68,"h":106.78,"l":106.5411,"n":12616,"o":106.68,"t":"2025-01-28T05:00:00Z","v":3236201,"vw":106.630315},{"c":106.53,"h":106.64,"l":106.305,"n":13886,"o":106.56,"t":"2025-01-29T05:00:00Z","v":3218327,"vw":106.478503},{"c":106.71,"h":106.805,"l":106.62,"n":11419,"o":106.65,"t":"2025-01-30T05:00:00Z","v":3726006,"vw":106.728443},{"c":106.54,"h":106.84,"l":106.44,"n":13271,"o":106.84,"t":"2025-01-31T05:00:00Z","v":3815746,"vw":106.632515},{"c":106.43,"h":106.69,"l":106.31,"n":14245,"o":106.52,"t":"2025-02-03T05:00:00Z","v":3196175,"vw":106.485017},{"c":106.69,"h":106.7,"l":106.295,"n":12916,"o":106.34,"t":"2025-02-04T05:00:00Z","v":5096236,"vw":106.506936},{"c":107.06,"h":107.15,"l":106.74,"n":20405,"o":106.9,"t":"2025-02-05T05:00:00Z","v":6013160,"vw":107.048986},{"c":106.94,"h":107.08,"l":106.8744,"n":9302,"o":107.06,"t":"2025-02-06T05:00:00Z","v":2278329,"vw":106.977276},{"c":106.71,"h":106.85,"l":106.6725,"n":10389,"o":106.79,"t":"2025-02-07T05:00:00Z","v":1941790,"vw":106.737191},{"c":106.72,"h":106.93,"l":106.68,"n":13141,"o":106.83,"t":"2025-02-10T05:00:00Z","v":2871888,"vw":106.772885},{"c":106.59,"h":106.6587,"l":106.554,"n":16771,"o":106.62,"t":"2025-02-11T05:00:00Z","v":2936092,"vw":106.60122},{"c":106.13,"h":106.37,"l":105.97,"n":20397,"o":106.37,"t":"2025-02-12T05:00:00Z","v":4724247,"vw":106.076247},{"c":106.54,"h":106.73,"l":106.2,"n":21781,"o":106.28,"t":"2025-02-13T05:00:00Z","v":6768986,"vw":106.550901},{"c":106.7,"h":106.865,"l":106.67,"n":13541,"o":106.7,"t":"2025-02-14T05:00:00Z","v":3451728,"vw":106.761021},{"c":106.5,"h":106.64,"l":106.45,"n":17929,"o":106.54,"t":"2025-02-18T05:00:00Z","v":3766296,"vw":106.52488},{"c":106.71,"h":106.79,"l":106.4,"n":15480,"o":106.49,"t":"2025-02-19T05:00:00Z","v":3180547,"vw":106.58583},{"c":106.84,"h":106.91,"l":106.795,"n":12579,"o":106.8,"t":"2025-02-20T05:00:00Z","v":2616811,"vw":106.847947},{"c":107.08,"h":107.18,"l":106.7459,"n":15254,"o":106.8,"t":"2025-02-21T05:00:00Z","v":3908021,"vw":107.052252},{"c":107.1,"h":107.18,"l":106.9901,"n":15518,"o":107.02,"t":"2025-02-24T05:00:00Z","v":3451274,"vw":107.099109},{"c":107.46,"h":107.58,"l":107.4,"n":17917,"o":107.46,"t":"2025-02-25T05:00:00Z","v":4330271,"vw":107.483638},{"c":107.6,"h":107.72,"l":107.38,"n":15364,"o":107.44,"t":"2025-02-26T05:00:00Z","v":2505325,"vw":107.591724},{"c":107.41,"h":107.4666,"l":107.275,"n":10842,"o":107.34,"t":"2025-02-27T05:00:00Z","v":2764399,"vw":107.363527},{"c":107.68,"h":107.7,"l":107.45,"n":10238,"o":107.51,"t":"2025-02-28T05:00:00Z","v":2274620,"vw":107.56715},{"c":107.31,"h":107.3399,"l":107.06,"n":15798,"o":107.11,"t":"2025-03-03T05:00:00Z","v":2540971,"vw":107.240662},{"c":106.96,"h":107.3568,"l":106.8433,"n":20043,"o":107.15,"t":"2025-03-04T05:00:00Z","v":4667964,"vw":107.067487},{"c":106.81,"h":107.16,"l":106.67,"n":18030,"o":106.99,"t":"2025-03-05T05:00:00Z","v":3588394,"vw":106.802741},{"c":106.46,"h":106.88,"l":106.43,"n":18187,"o":106.83,"t":"2025-03-06T05:00:00Z","v":4277737,"vw":106.589572},{"c":106.41,"h":106.72,"l":106.195,"n":16100,"o":106.69,"t":"2025-03-07T05:00:00Z","v":5359966,"vw":106.389251},{"c":106.51,"h":106.7625,"l":106.48,"n":13355,"o":106.7,"t":"2025-03-10T04:00:00Z","v":3704334,"vw":106.619296},{"c":106.19,"h":106.59,"l":106.13,"n":17573,"o":106.59,"t":"2025-03-11T04:00:00Z","v":4878496,"vw":106.311793},{"c":105.74,"h":106.19,"l":105.655,"n":23777,"o":106.15,"t":"2025-03-12T04:00:00Z","v":6206757,"vw":105.788999},{"c":105.81,"h":105.8699,"l":105.44,"n":23796,"o":105.68,"t":"2025-03-13T04:00:00Z","v":9506537,"vw":105.657358},{"c":105.86,"h":105.885,"l":105.64,"n":16847,"o":105.72,"t":"2025-03-14T04:00:00Z","v":4984218,"vw":105.776369},{"c":105.86,"h":106.01,"l":105.845,"n":17479,"o":105.92,"t":"2025-03-17T04:00:00Z","v":3435801,"vw":105.93686},{"c":105.95,"h":106.01,"l":105.79,"n":15313,"o":105.81,"t":"2025-03-18T04:00:00Z","v":3130520,"vw":105.915478},{"c":105.95,"h":106.0399,"l":105.5235,"n":16704,"o":105.61,"t":"2025-03-19T04:00:00Z","v":5195430,"vw":105.782737},{"c":106.03,"h":106.39,"l":106,"n":17714,"o":106.39,"t":"2025-03-20T04:00:00Z","v":5447724,"vw":106.146116},{"c":105.83,"h":106.36,"l":105.72,"n":15031,"o":106.16,"t":"2025-03-21T04:00:00Z","v":4503674,"vw":105.889104},{"c":105.54,"h":105.85,"l":105.33,"n":21953,"o":105.64,"t":"2025-03-24T04:00:00Z","v":5388317,"vw":105.568326},{"c":105.35,"h":105.5295,"l":105.33,"n":15760,"o":105.52,"t":"2025-03-25T04:00:00Z","v":4993154,"vw":105.412442},{"c":104.84,"h":105.25,"l":104.71,"n":21330,"o":105.25,"t":"2025-03-26T04:00:00Z","v":4817807,"vw":105.019322},{"c":104.71,"h":104.745,"l":104.58,"n":20304,"o":104.73,"t":"2025-03-27T04:00:00Z","v":9406759,"vw":104.655867},{"c":105.19,"h":105.33,"l":104.91,"n":21900,"o":104.94,"t":"2025-03-28T04:00:00Z","v":5545497,"vw":105.237847},{"c":105.44,"h":105.465,"l":105.17,"n":18116,"o":105.39,"t":"2025-03-31T04:00:00Z","v":6167907,"vw":105.367358},{"c":105.51,"h":105.68,"l":105.25,"n":22358,"o":105.47,"t":"2025-04-01T04:00:00Z","v":6060895,"vw":105.585729},{"c":105.28,"h":105.66,"l":105.22,"n":18788,"o":105.62,"t":"2025-04-02T04:00:00Z","v":5183125,"vw":105.380917},{"c":105.8,"h":106.14,"l":105.69,"n":30085,"o":106.13,"t":"2025-04-03T04:00:00Z","v":7388107,"vw":105.871437},{"c":105.74,"h":106.611,"l":105.53,"n":29383,"o":106.53,"t":"2025-04-04T04:00:00Z","v":8246245,"vw":105.996849},{"c":103.82,"h":105.635,"l":103.25,"n":47113,"o":105.55,"t":"2025-04-07T04:00:00Z","v":14429461,"vw":104.189451},{"c":102.37,"h":103.68,"l":101.98,"n":47328,"o":103.53,"t":"2025-04-08T04:00:00Z","v":13969600,"vw":102.799813},{"c":103.32,"h":103.51,"l":100.29,"n":75203,"o":100.67,"t":"2025-04-09T04:00:00Z","v":26210643,"vw":101.597546},{"c":102.96,"h":104.3893,"l":102.63,"n":57018,"o":103.69,"t":"2025-04-10T04:00:00Z","v":15589329,"vw":103.448003},{"c":102.31,"h":102.67,"l":100.851,"n":43578,"o":102.47,"t":"2025-04-11T04:00:00Z","v":14563049,"vw":101.810697},{"c":103.21,"h":103.39,"l":102.9,"n":29656,"o":103.12,"t":"2025-04-14T04:00:00Z","v":8255362,"vw":103.194844},{"c":103.42,"h":103.54,"l":103.0601,"n":22460,"o":103.2,"t":"2025-04-15T04:00:00Z","v":9585026,"vw":103.366306},{"c":103.66,"h":103.75,"l":103.46,"n":20364,"o":103.49,"t":"2025-04-16T04:00:00Z","v":7534906,"vw":103.624483},{"c":103.6,"h":103.795,"l":103.34,"n":18818,"o":103.7,"t":"2025-04-17T04:00:00Z","v":6186335,"vw":103.555019},{"c":102.97,"h":103.6,"l":102.68,"n":23922,"o":103.53,"t":"2025-04-21T04:00:00Z","v":8407435,"vw":102.947898},{"c":103.13,"h":103.29,"l":102.38,"n":22918,"o":103.2,"t":"2025-04-22T04:00:00Z","v":25919920,"vw":102.712766},{"c":103.49,"h":104.24,"l":103.43,"n":24032,"o":103.96,"t":"2025-04-23T04:00:00Z","v":6775277,"vw":103.76199},{"c":103.89,"h":104.03,"l":103.5201,"n":27191,"o":103.8,"t":"2025-04-24T04:00:00Z","v":6632260,"vw":103.887687},{"c":104.02,"h":104.2099,"l":103.89,"n":25879,"o":103.92,"t":"2025-04-25T04:00:00Z","v":6566072,"vw":104.043967},{"c":104.25,"h":104.255,"l":103.8801,"n":19459,"o":103.98,"t":"2025-04-28T04:00:00Z","v":6007606,"vw":104.10253},{"c":104.38,"h":104.48,"l":104.02,"n":18829,"o":104.08,"t":"2025-04-29T04:00:00Z","v":6381222,"vw":104.333431},{"c":104.73,"h":104.78,"l":104.29,"n":24139,"o":104.33,"t":"2025-04-30T04:00:00Z","v":7777273,"vw":104.517089},{"c":104.39,"h":104.59,"l":104.19,"n":18290,"o":104.44,"t":"2025-05-01T04:00:00Z","v":4931183,"vw":104.343098},{"c":104.25,"h":104.3,"l":103.93,"n":16176,"o":103.93,"t":"2025-05-02T04:00:00Z","v":6873018,"vw":104.146735},{"c":104,"h":104.2,"l":103.99,"n":16628,"o":104.13,"t":"2025-05-05T04:00:00Z","v":5718619,"vw":104.049761},{"c":104.4,"h":104.44,"l":103.88,"n":20403,"o":104,"t":"2025-05-06T04:00:00Z","v":5058543,"vw":104.252532},{"c":104.53,"h":104.61,"l":104.32,"n":11312,"o":104.34,"t":"2025-05-07T04:00:00Z","v":2945015,"vw":104.498939},{"c":104.19,"h":104.57,"l":104.16,"n":17087,"o":104.51,"t":"2025-05-08T04:00:00Z","v":5617351,"vw":104.382371},{"c":104.28,"h":104.4575,"l":104.24,"n":13657,"o":104.38,"t":"2025-05-09T04:00:00Z","v":4647230,"vw":104.335658},{"c":104.21,"h":104.28,"l":103.9,"n":21061,"o":104.28,"t":"2025-05-12T04:00:00Z","v":7434419,"vw":104.113434},{"c":104.43,"h":104.465,"l":104.17,"n":15676,"o":104.23,"t":"2025-05-13T04:00:00Z","v":6199301,"vw":104.287085},{"c":104.02,"h":104.33,"l":103.99,"n":13287,"o":104.29,"t":"2025-05-14T04:00:00Z","v":4611079,"vw":104.093851},{"c":104.41,"h":104.6,"l":104.01,"n":18255,"o":104.17,"t":"2025-05-15T04:00:00Z","v":5293112,"vw":104.411691},{"c":104.51,"h":104.58,"l":104.39,"n":14608,"o":104.44,"t":"2025-05-16T04:00:00Z","v":4529376,"vw":104.485029},{"c":104.44,"h":104.5,"l":103.95,"n":18316,"o":104.02,"t":"2025-05-19T04:00:00Z","v":4996686,"vw":104.320595},{"c":104.18,"h":104.43,"l":104.075,"n":12757,"o":104.31,"t":"2025-05-20T04:00:00Z","v":3312506,"vw":104.207635},{"c":103.68,"h":104.085,"l":103.59,"n":22215,"o":104.02,"t":"2025-05-21T04:00:00Z","v":8060090,"vw":103.817222},{"c":103.7,"h":103.89,"l":103.425,"n":19453,"o":103.6,"t":"2025-05-22T04:00:00Z","v":9234575,"vw":103.679833},{"c":103.75,"h":103.9,"l":103.675,"n":23122,"o":103.84,"t":"2025-05-23T04:00:00Z","v":6861445,"vw":103.752241},{"c":104.07,"h":104.115,"l":103.85,"n":19363,"o":103.89,"t":"2025-05-27T04:00:00Z","v":5922502,"vw":104.005168},{"c":103.89,"h":104.015,"l":103.82,"n":13998,"o":103.92,"t":"2025-05-28T04:00:00Z","v":3863038,"vw":103.901328},{"c":103.99,"h":104.11,"l":103.83,"n":14696,"o":103.85,"t":"2025-05-29T04:00:00Z","v":3660573,"vw":103.995028},{"c":103.85,"h":103.975,"l":103.7801,"n":19487,"o":103.94,"t":"2025-05-30T04:00:00Z","v":6744091,"vw":103.874627},{"c":103.28,"h":103.6,"l":103.2235,"n":31641,"o":103.57,"t":"2025-06-02T04:00:00Z","v":10931887,"vw":103.323047},{"c":103.3,"h":103.4299,"l":103.2,"n":23699,"o":103.39,"t":"2025-06-03T04:00:00Z","v":9137459,"vw":103.315992},{"c":103.55,"h":103.74,"l":103.51,"n":16733,"o":103.62,"t":"2025-06-04T04:00:00Z","v":6660664,"vw":103.614995},{"c":103.54,"h":103.725,"l":103.445,"n":22697,"o":103.64,"t":"2025-06-05T04:00:00Z","v":7434887,"vw":103.585107},{"c":103.2,"h":103.43,"l":103.18,"n":16280,"o":103.41,"t":"2025-06-06T04:00:00Z","v":4819285,"vw":103.274645},{"c":103.47,"h":103.5466,"l":103.22,"n":21405,"o":103.3,"t":"2025-06-09T04:00:00Z","v":6370284,"vw":103.450786},{"c":103.44,"h":103.655,"l":103.41,"n":14529,"o":103.64,"t":"2025-06-10T04:00:00Z","v":4020590,"vw":103.516398},{"c":103.64,"h":103.78,"l":103.54,"n":17841,"o":103.54,"t":"2025-06-11T04:00:00Z","v":5764907,"vw":103.681009},{"c":104.1,"h":104.13,"l":103.87,"n":16139,"o":103.89,"t":"2025-06-12T04:00:00Z","v":4463026,"vw":104.030374},{"c":103.88,"h":104,"l":103.7963,"n":12270,"o":103.97,"t":"2025-06-13T04:00:00Z","v":3539646,"vw":103.88085},{"c":103.96,"h":104.06,"l":103.87,"n":19113,"o":103.97,"t":"2025-06-16T04:00:00Z","v":5927118,"vw":103.966437},{"c":104.07,"h":104.1599,"l":103.96,"n":18019,"o":104.13,"t":"2025-06-17T04:00:00Z","v":4328336,"vw":104.094959},{"c":103.97,"h":104.205,"l":103.885,"n":17127,"o":104.11,"t":"2025-06-18T04:00:00Z","v":4180724,"vw":104.068576},{"c":103.96,"h":104.03,"l":103.86,"n":13680,"o":104,"t":"2025-06-20T04:00:00Z","v":3734661,"vw":103.941396},{"c":104.08,"h":104.22,"l":103.99,"n":20419,"o":104.02,"t":"2025-06-23T04:00:00Z","v":4705542,"vw":104.108644},{"c":104.21,"h":104.2753,"l":104.03,"n":17362,"o":104.06,"t":"2025-06-24T04:00:00Z","v":4252803,"vw":104.207816},{"c":104.19,"h":104.23,"l":104.09,"n":17137,"o":104.21,"t":"2025-06-25T04:00:00Z","v":4736138,"vw":104.169062},{"c":104.35,"h":104.39,"l":104.1001,"n":10970,"o":104.2,"t":"2025-06-26T04:00:00Z","v":2528585,"vw":104.322358},{"c":104.32,"h":104.43,"l":104.1001,"n":20544,"o":104.29,"t":"2025-06-27T04:00:00Z","v":5260674,"vw":104.331245},{"c":104.48,"h":104.525,"l":104.4,"n":18420,"o":104.43,"t":"2025-06-30T04:00:00Z","v":4395907,"vw":104.469304},{"c":104.29,"h":104.36,"l":104.165,"n":22659,"o":104.19,"t":"2025-07-01T04:00:00Z","v":5714674,"vw":104.281047},{"c":104.36,"h":104.37,"l":104.1,"n":16565,"o":104.18,"t":"2025-07-02T04:00:00Z","v":4251988,"vw":104.267319},{"c":104.27,"h":104.345,"l":104.2,"n":12542,"o":104.24,"t":"2025-07-03T04:00:00Z","v":2357998,"vw":104.261203},{"c":104.29,"h":104.29,"l":104.12,"n":17411,"o":104.26,"t":"2025-07-07T04:00:00Z","v":4249688,"vw":104.208002},{"c":104.13,"h":104.245,"l":104.08,"n":16953,"o":104.2,"t":"2025-07-08T04:00:00Z","v":3601308,"vw":104.14459},{"c":104.26,"h":104.3,"l":104.115,"n":16050,"o":104.24,"t":"2025-07-09T04:00:00Z","v":3356458,"vw":104.2194},{"c":104.26,"h":104.33,"l":104.19,"n":12014,"o":104.23,"t":"2025-07-10T04:00:00Z","v":3312772,"vw":104.248731},{"c":103.95,"h":104.175,"l":103.86,"n":21199,"o":104.09,"t":"2025-07-11T04:00:00Z","v":3813689,"vw":103.951818},{"c":103.83,"h":104.04,"l":103.75,"n":18875,"o":103.94,"t":"2025-07-14T04:00:00Z","v":6058079,"vw":103.870851},{"c":103.65,"h":103.965,"l":103.52,"n":24841,"o":103.95,"t":"2025-07-15T04:00:00Z","v":9134106,"vw":103.65647},{"c":103.41,"h":103.73,"l":103.4,"n":30502,"o":103.71,"t":"2025-07-16T04:00:00Z","v":9428713,"vw":103.522072},{"c":103.26,"h":103.6778,"l":103.18,"n":21249,"o":103.49,"t":"2025-07-17T04:00:00Z","v":6589591,"vw":103.260115},{"c":103.24,"h":103.33,"l":103.1401,"n":22006,"o":103.33,"t":"2025-07-18T04:00:00Z","v":6738809,"vw":103.208858},{"c":103.55,"h":103.78,"l":103.47,"n":30979,"o":103.52,"t":"2025-07-21T04:00:00Z","v":9175949,"vw":103.629256},{"c":103.62,"h":103.68,"l":103.55,"n":17238,"o":103.57,"t":"2025-07-22T04:00:00Z","v":4785474,"vw":103.616673},{"c":103.54,"h":103.6133,"l":103.3826,"n":17901,"o":103.58,"t":"2025-07-23T04:00:00Z","v":5941777,"vw":103.472493},{"c":103.49,"h":103.55,"l":103.34,"n":24186,"o":103.44,"t":"2025-07-24T04:00:00Z","v":6103037,"vw":103.440509},{"c":103.62,"h":103.63,"l":103.43,"n":18635,"o":103.49,"t":"2025-07-25T04:00:00Z","v":4318762,"vw":103.56739},{"c":103.63,"h":103.64,"l":103.495,"n":18875,"o":103.57,"t":"2025-07-28T04:00:00Z","v":6692882,"vw":103.581982},{"c":103.86,"h":103.94,"l":103.6452,"n":23248,"o":103.65,"t":"2025-07-29T04:00:00Z","v":9540739,"vw":103.810559},{"c":103.63,"h":103.86,"l":103.5816,"n":17816,"o":103.74,"t":"2025-07-30T04:00:00Z","v":4919398,"vw":103.715977},{"c":103.87,"h":103.89,"l":103.65,"n":19467,"o":103.84,"t":"2025-07-31T04:00:00Z","v":6085767,"vw":103.822721},{"c":104.11,"h":104.17,"l":103.94,"n":23618,"o":103.98,"t":"2025-08-01T04:00:00Z","v":7062705,"vw":104.111969},{"c":104.09,"h":104.16,"l":104.045,"n":22526,"o":104.13,"t":"2025-08-04T04:00:00Z","v":5478145,"vw":104.111428},{"c":104.18,"h":104.23,"l":104.05,"n":18044,"o":104.11,"t":"2025-08-05T04:00:00Z","v":4748714,"vw":104.146398},{"c":104.03,"h":104.1799,"l":103.87,"n":13170,"o":104.09,"t":"2025-08-06T04:00:00Z","v":3547914,"vw":104.059961},{"c":104.08,"h":104.1905,"l":104.04,"n":17238,"o":104.16,"t":"2025-08-07T04:00:00Z","v":5286356,"vw":104.106263},{"c":104.02,"h":104.07,"l":103.9,"n":17881,"o":104.06,"t":"2025-08-08T04:00:00Z","v":4923515,"vw":103.959412},{"c":104.15,"h":104.23,"l":104.08,"n":13989,"o":104.17,"t":"2025-08-11T04:00:00Z","v":3460723,"vw":104.143607},{"c":104.15,"h":104.16,"l":104.06,"n":18728,"o":104.11,"t":"2025-08-12T04:00:00Z","v":4649923,"vw":104.10596},{"c":104.22,"h":104.315,"l":104.2,"n":12582,"o":104.25,"t":"2025-08-13T04:00:00Z","v":2890021,"vw":104.241299},{"c":104.05,"h":104.43,"l":104.01,"n":17378,"o":104.16,"t":"2025-08-14T04:00:00Z","v":4580433,"vw":104.099341},{"c":104.06,"h":104.09,"l":104,"n":17598,"o":104.08,"t":"2025-08-15T04:00:00Z","v":4169342,"vw":104.035992},{"c":104.04,"h":104.115,"l":103.97,"n":15302,"o":104.09,"t":"2025-08-18T04:00:00Z","v":4693912,"vw":104.036857},{"c":104.1,"h":104.15,"l":104.03,"n":14064,"o":104.11,"t":"2025-08-19T04:00:00Z","v":3774736,"vw":104.095633},{"c":104.05,"h":104.16,"l":103.99,"n":13882,"o":104.14,"t":"2025-08-20T04:00:00Z","v":4008755,"vw":104.074936},{"c":103.91,"h":104.0599,"l":103.83,"n":20106,"o":103.98,"t":"2025-08-21T04:00:00Z","v":6840180,"vw":103.89373},{"c":104.23,"h":104.3586,"l":103.93,"n":18968,"o":104.01,"t":"2025-08-22T04:00:00Z","v":4393335,"vw":104.248778},{"c":104.25,"h":104.3,"l":104.13,"n":18491,"o":104.13,"t":"2025-08-25T04:00:00Z","v":5425432,"vw":104.22617},{"c":104.33,"h":104.37,"l":104.215,"n":13195,"o":104.23,"t":"2025-08-26T04:00:00Z","v":4358651,"vw":104.301627},{"c":104.44,"h":104.46,"l":104.17,"n":16551,"o":104.19,"t":"2025-08-27T04:00:00Z","v":6200267,"vw":104.356868},{"c":104.54,"h":104.549,"l":104.32,"n":13028,"o":104.35,"t":"2025-08-28T04:00:00Z","v":3390271,"vw":104.482891},{"c":104.46,"h":104.53,"l":104.415,"n":10256,"o":104.43,"t":"2025-08-29T04:00:00Z","v":2798285,"vw":104.492608},{"c":103.97,"h":104.09,"l":103.855,"n":18587,"o":104.06,"t":"2025-09-02T04:00:00Z","v":5261062,"vw":103.946548},{"c":104.23,"h":104.3,"l":103.99,"n":13551,"o":104,"t":"2025-09-03T04:00:00Z","v":2990061,"vw":104.226465},{"c":104.55,"h":104.56,"l":104.38,"n":13254,"o":104.42,"t":"2025-09-04T04:00:00Z","v":3896704,"vw":104.484306},{"c":105.25,"h":105.25,"l":104.97,"n":21559,"o":105,"t":"2025-09-05T04:00:00Z","v":5909693,"vw":105.114181},{"c":105.83,"h":105.86,"l":105.32,"n":20422,"o":105.34,"t":"2025-09-08T04:00:00Z","v":6803086,"vw":105.671764},{"c":105.67,"h":106.08,"l":105.55,"n":21932,"o":105.76,"t":"2025-09-09T04:00:00Z","v":8065866,"vw":105.718253},{"c":106.09,"h":106.17,"l":105.79,"n":13320,"o":105.79,"t":"2025-09-10T04:00:00Z","v":4586582,"vw":106.066517},{"c":106.48,"h":106.5,"l":106.26,"n":11585,"o":106.27,"t":"2025-09-11T04:00:00Z","v":3969946,"vw":106.43489},{"c":106.43,"h":106.46,"l":106.265,"n":12683,"o":106.35,"t":"2025-09-12T04:00:00Z","v":2972578,"vw":106.371894},{"c":106.63,"h":106.68,"l":106.53,"n":12228,"o":106.58,"t":"2025-09-15T04:00:00Z","v":4692002,"vw":106.62466},{"c":106.68,"h":106.77,"l":106.5101,"n":27958,"o":106.68,"t":"2025-09-16T04:00:00Z","v":10565789,"vw":106.59776},{"c":106.66,"h":107.07,"l":106.63,"n":25398,"o":106.72,"t":"2025-09-17T04:00:00Z","v":7131224,"vw":106.772401},{"c":106.58,"h":106.67,"l":106.41,"n":20290,"o":106.55,"t":"2025-09-18T04:00:00Z","v":5471016,"vw":106.509908},{"c":106.47,"h":106.57,"l":106.38,"n":13598,"o":106.5,"t":"2025-09-19T04:00:00Z","v":3824416,"vw":106.451208},{"c":106.48,"h":106.57,"l":106.43,"n":17057,"o":106.5,"t":"2025-09-22T04:00:00Z","v":5676557,"vw":106.482551},{"c":106.43,"h":106.555,"l":106.4,"n":13881,"o":106.53,"t":"2025-09-23T04:00:00Z","v":3429262,"vw":106.466201},{"c":106.35,"h":106.41,"l":106.2947,"n":15405,"o":106.4,"t":"2025-09-24T04:00:00Z","v":4048072,"vw":106.340356},{"c":106.25,"h":106.29,"l":106.12,"n":12302,"o":106.19,"t":"2025-09-25T04:00:00Z","v":2941417,"vw":106.210872},{"c":106.26,"h":106.37,"l":106.21,"n":13652,"o":106.3,"t":"2025-09-26T04:00:00Z","v":3034647,"vw":106.276593},{"c":106.42,"h":106.51,"l":106.29,"n":11308,"o":106.32,"t":"2025-09-29T04:00:00Z","v":3094392,"vw":106.43329},{"c":106.49,"h":106.575,"l":106.36,"n":13927,"o":106.4,"t":"2025-09-30T04:00:00Z","v":4751829,"vw":106.51888},{"c":106.39,"h":106.5,"l":106.33,"n":13723,"o":106.39,"t":"2025-10-01T04:00:00Z","v":2982427,"vw":106.408478},{"c":106.36,"h":106.4299,"l":106.27,"n":12007,"o":106.35,"t":"2025-10-02T04:00:00Z","v":3126682,"vw":106.356597},{"c":106.38,"h":106.47,"l":106.37,"n":12538,"o":106.39,"t":"2025-10-03T04:00:00Z","v":3287849,"vw":106.399538},{"c":106.46,"h":106.49,"l":106.235,"n":14210,"o":106.3,"t":"2025-10-06T04:00:00Z","v":3257782,"vw":106.376853},{"c":106.54,"h":106.605,"l":106.4601,"n":11386,"o":106.52,"t":"2025-10-07T04:00:00Z","v":2859858,"vw":106.544801},{"c":106.57,"h":106.678,"l":106.53,"n":9455,"o":106.62,"t":"2025-10-08T04:00:00Z","v":2041847,"vw":106.589418},{"c":106.56,"h":106.6,"l":106.45,"n":9574,"o":106.54,"t":"2025-10-09T04:00:00Z","v":2398745,"vw":106.522793},{"c":106.85,"h":106.89,"l":106.66,"n":13674,"o":106.81,"t":"2025-10-10T04:00:00Z","v":5147781,"vw":106.780719},{"c":107.01,"h":107.031,"l":106.84,"n":10533,"o":106.9,"t":"2025-10-13T04:00:00Z","v":1515126,"vw":106.92434},{"c":106.95,"h":107.04,"l":106.895,"n":11901,"o":106.99,"t":"2025-10-14T04:00:00Z","v":2496014,"vw":106.967256},{"c":107.1,"h":107.13,"l":106.955,"n":17232,"o":107.02,"t":"2025-10-15T04:00:00Z","v":4306142,"vw":107.066323},{"c":107.42,"h":107.44,"l":107.09,"n":19865,"o":107.1,"t":"2025-10-16T04:00:00Z","v":4972163,"vw":107.320457},{"c":107.42,"h":107.44,"l":107.31,"n":12520,"o":107.31,"t":"2025-10-17T04:00:00Z","v":2733044,"vw":107.391161},{"c":107.51,"h":107.62,"l":107.48,"n":12136,"o":107.52,"t":"2025-10-20T04:00:00Z","v":2674689,"vw":107.53519},{"c":107.58,"h":107.65,"l":107.52,"n":13663,"o":107.6,"t":"2025-10-21T04:00:00Z","v":4871119,"vw":107.570987},{"c":107.6,"h":107.69,"l":107.54,"n":12836,"o":107.67,"t":"2025-10-22T04:00:00Z","v":2694801,"vw":107.600685},{"c":107.53,"h":107.55,"l":107.42,"n":12584,"o":107.5,"t":"2025-10-23T04:00:00Z","v":3324998,"vw":107.502045},{"c":107.6,"h":107.63,"l":107.53,"n":12586,"o":107.63,"t":"2025-10-24T04:00:00Z","v":3218276,"vw":107.57108},{"c":107.61,"h":107.675,"l":107.505,"n":17673,"o":107.55,"t":"2025-10-27T04:00:00Z","v":4089286,"vw":107.600543},{"c":107.55,"h":107.66,"l":107.53,"n":20988,"o":107.61,"t":"2025-10-28T04:00:00Z","v":3806858,"vw":107.598179},{"c":107.4,"h":107.61,"l":107.31,"n":29568,"o":107.53,"t":"2025-10-29T04:00:00Z","v":4391317,"vw":107.470425},{"c":107.36,"h":107.44,"l":107.07,"n":26343,"o":107.13,"t":"2025-10-30T04:00:00Z","v":4914303,"vw":107.318909},{"c":107.48,"h":107.61,"l":107.45,"n":22421,"o":107.49,"t":"2025-10-31T04:00:00Z","v":3177706,"vw":107.521816},{"c":107.06,"h":107.17,"l":107.015,"n":27235,"o":107.11,"t":"2025-11-03T05:00:00Z","v":6832925,"vw":107.07747},{"c":107.23,"h":107.29,"l":107.08,"n":20361,"o":107.1,"t":"2025-11-04T05:00:00Z","v":3697621,"vw":107.23483},{"c":106.99,"h":107.15,"l":106.95,"n":23143,"o":107.13,"t":"2025-11-05T05:00:00Z","v":4818928,"vw":106.991788},{"c":107.23,"h":107.25,"l":107.085,"n":18113,"o":107.23,"t":"2025-11-06T05:00:00Z","v":4507623,"vw":107.188553},{"c":107.22,"h":107.31,"l":107.13,"n":22593,"o":107.13,"t":"2025-11-07T05:00:00Z","v":4652707,"vw":107.242578},{"c":107.27,"h":107.29,"l":107.175,"n":14244,"o":107.21,"t":"2025-11-10T05:00:00Z","v":2480506,"vw":107.236524},{"c":107.54,"h":107.56,"l":107.3171,"n":17705,"o":107.39,"t":"2025-11-11T05:00:00Z","v":2279085,"vw":107.45258},{"c":107.37,"h":107.47,"l":107.31,"n":18627,"o":107.46,"t":"2025-11-12T05:00:00Z","v":4034349,"vw":107.369625},{"c":107.19,"h":107.36,"l":107.15,"n":17353,"o":107.24,"t":"2025-11-13T05:00:00Z","v":4548624,"vw":107.217103},{"c":106.97,"h":107.335,"l":106.93,"n":23495,"o":107.31,"t":"2025-11-14T05:00:00Z","v":5522163,"vw":107.112117},{"c":107.09,"h":107.21,"l":107.06,"n":37817,"o":107.09,"t":"2025-11-17T05:00:00Z","v":3620026,"vw":107.123926},{"c":107.21,"h":107.31,"l":107.1501,"n":29043,"o":107.29,"t":"2025-11-18T05:00:00Z","v":4102150,"vw":107.212043},{"c":107.05,"h":107.33,"l":107.03,"n":24359,"o":107.31,"t":"2025-11-19T05:00:00Z","v":3600021,"vw":107.131998},{"c":107.12,"h":107.26,"l":107.05,"n":29521,"o":107.17,"t":"2025-11-20T05:00:00Z","v":5981008,"vw":107.11215},{"c":107.16,"h":107.29,"l":107.1382,"n":37177,"o":107.29,"t":"2025-11-21T05:00:00Z","v":4864223,"vw":107.221614},{"c":107.2,"h":107.275,"l":107.18,"n":37105,"o":107.21,"t":"2025-11-24T05:00:00Z","v":5399064,"vw":107.225133},{"c":107.25,"h":107.3,"l":107.21,"n":28621,"o":107.25,"t":"2025-11-25T05:00:00Z","v":4736450,"vw":107.251098},{"c":107.4,"h":107.43,"l":107.18,"n":26938,"o":107.2,"t":"2025-11-26T05:00:00Z","v":4033878,"vw":107.366594},{"c":107.43,"h":107.5,"l":107.32,"n":25131,"o":107.32,"t":"2025-11-28T05:00:00Z","v":2748793,"vw":107.425546},{"c":106.87,"h":106.91,"l":106.8001,"n":24334,"o":106.87,"t":"2025-12-01T05:00:00Z","v":3424370,"vw":106.854231},{"c":106.81,"h":106.87,"l":106.71,"n":14628,"o":106.87,"t":"2025-12-02T05:00:00Z","v":2706393,"vw":106.806608},{"c":106.87,"h":107.03,"l":106.83,"n":22941,"o":106.86,"t":"2025-12-03T05:00:00Z","v":4043892,"vw":106.924054},{"c":106.86,"h":106.88,"l":106.735,"n":16951,"o":106.78,"t":"2025-12-04T05:00:00Z","v":2995356,"vw":106.812615},{"c":106.91,"h":106.91,"l":106.82,"n":13867,"o":106.85,"t":"2025-12-05T05:00:00Z","v":3249708,"vw":106.86271},{"c":106.85,"h":106.895,"l":106.8,"n":14239,"o":106.86,"t":"2025-12-08T05:00:00Z","v":2656001,"vw":106.853251},{"c":106.79,"h":106.98,"l":106.76,"n":12273,"o":106.94,"t":"2025-12-09T05:00:00Z","v":2983542,"vw":106.86698},{"c":106.97,"h":106.99,"l":106.765,"n":16661,"o":106.78,"t":"2025-12-10T05:00:00Z","v":4505563,"vw":106.888883},{"c":106.97,"h":107.15,"l":106.9,"n":15154,"o":107.01,"t":"2025-12-11T05:00:00Z","v":3353897,"vw":106.98926},{"c":106.85,"h":106.9299,"l":106.76,"n":16266,"o":106.78,"t":"2025-12-12T05:00:00Z","v":3220512,"vw":106.845891},{"c":106.84,"h":107.045,"l":106.76,"n":15755,"o":106.99,"t":"2025-12-15T05:00:00Z","v":3690777,"vw":106.826717},{"c":106.99,"h":107,"l":106.79,"n":13351,"o":106.79,"t":"2025-12-16T05:00:00Z","v":2899136,"vw":106.91634},{"c":106.96,"h":107.0216,"l":106.86,"n":15524,"o":106.91,"t":"2025-12-17T05:00:00Z","v":2847293,"vw":106.937372},{"c":107.02,"h":107.1589,"l":106.98,"n":14856,"o":107.14,"t":"2025-12-18T05:00:00Z","v":3062817,"vw":107.071295},{"c":106.71,"h":106.75,"l":106.65,"n":15082,"o":106.67,"t":"2025-12-19T05:00:00Z","v":2995667,"vw":106.702709},{"c":106.73,"h":106.76,"l":106.69,"n":17359,"o":106.71,"t":"2025-12-22T05:00:00Z","v":3058465,"vw":106.725673},{"c":106.79,"h":106.8399,"l":106.57,"n":20559,"o":106.59,"t":"2025-12-23T05:00:00Z","v":3407132,"vw":106.764997},{"c":106.96,"h":106.97,"l":106.78,"n":11912,"o":106.8,"t":"2025-12-24T05:00:00Z","v":2426863,"vw":106.907378},{"c":106.89,"h":107.0278,"l":106.85,"n":15135,"o":106.95,"t":"2025-12-26T05:00:00Z","v":2952124,"vw":106.926641},{"c":107.04,"h":107.05,"l":106.92,"n":20307,"o":106.93,"t":"2025-12-29T05:00:00Z","v":5592531,"vw":106.985884},{"c":107.1,"h":107.14,"l":106.95,"n":17270,"o":106.95,"t":"2025-12-30T05:00:00Z","v":3766882,"vw":107.084843},{"c":107.11,"h":107.2,"l":107.04,"n":15988,"o":107.04,"t":"2025-12-31T05:00:00Z","v":2706332,"vw":107.143818},{"c":107.24,"h":107.24,"l":107.13,"n":11565,"o":107.21,"t":"2026-01-02T05:00:00Z","v":2751660,"vw":107.20119},{"c":107.34,"h":107.355,"l":107.245,"n":15836,"o":107.32,"t":"2026-01-05T05:00:00Z","v":4853868,"vw":107.290134},{"c":107.42,"h":107.43,"l":107.2,"n":14702,"o":107.26,"t":"2026-01-06T05:00:00Z","v":4399747,"vw":107.300976},{"c":107.65,"h":107.68,"l":107.515,"n":14703,"o":107.52,"t":"2026-01-07T05:00:00Z","v":4164612,"vw":107.620886},{"c":107.53,"h":107.64,"l":107.5,"n":17433,"o":107.5,"t":"2026-01-08T05:00:00Z","v":5136732,"vw":107.564203},{"c":107.66,"h":107.69,"l":107.53,"n":12437,"o":107.54,"t":"2026-01-09T05:00:00Z","v":3595250,"vw":107.613065},{"c":107.55,"h":107.625,"l":107.5,"n":11601,"o":107.59,"t":"2026-01-12T05:00:00Z","v":4655485,"vw":107.56626},{"c":107.59,"h":107.72,"l":107.48,"n":20112,"o":107.72,"t":"2026-01-13T05:00:00Z","v":6358619,"vw":107.595679},{"c":107.77,"h":107.79,"l":107.62,"n":10867,"o":107.68,"t":"2026-01-14T05:00:00Z","v":5883338,"vw":107.741044},{"c":107.73,"h":107.85,"l":107.71,"n":11245,"o":107.85,"t":"2026-01-15T05:00:00Z","v":3539040,"vw":107.746869},{"c":107.61,"h":107.785,"l":107.58,"n":14623,"o":107.76,"t":"2026-01-16T05:00:00Z","v":4204996,"vw":107.667936},{"c":107.23,"h":107.4899,"l":107.105,"n":20779,"o":107.48,"t":"2026-01-20T05:00:00Z","v":5693011,"vw":107.265168},{"c":107.5,"h":107.535,"l":107.145,"n":16497,"o":107.29,"t":"2026-01-21T05:00:00Z","v":4512346,"vw":107.334047},{"c":107.49,"h":107.537,"l":107.41,"n":12880,"o":107.44,"t":"2026-01-22T05:00:00Z","v":3664414,"vw":107.484562},{"c":107.61,"h":107.63,"l":107.48,"n":13181,"o":107.49,"t":"2026-01-23T05:00:00Z","v":3117614,"vw":107.566519},{"c":107.66,"h":107.74,"l":107.63,"n":11716,"o":107.63,"t":"2026-01-26T05:00:00Z","v":2841297,"vw":107.690236},{"c":107.73,"h":107.765,"l":107.655,"n":11902,"o":107.68,"t":"2026-01-27T05:00:00Z","v":2768038,"vw":107.726828},{"c":107.81,"h":107.86,"l":107.6723,"n":12225,"o":107.7,"t":"2026-01-28T05:00:00Z","v":6106734,"vw":107.79303},{"c":107.7,"h":107.87,"l":107.7,"n":11515,"o":107.73,"t":"2026-01-29T05:00:00Z","v":4174207,"vw":107.808554},{"c":107.85,"h":107.96,"l":107.66,"n":13137,"o":107.71,"t":"2026-01-30T05:00:00Z","v":3660481,"vw":107.869124},{"c":107.66,"h":107.71,"l":107.54,"n":11238,"o":107.56,"t":"2026-02-02T05:00:00Z","v":2693014,"vw":107.652293},{"c":107.63,"h":107.65,"l":107.51,"n":12536,"o":107.62,"t":"2026-02-03T05:00:00Z","v":3483491,"vw":107.605738},{"c":107.62,"h":107.76,"l":107.55,"n":14582,"o":107.57,"t":"2026-02-04T05:00:00Z","v":4013314,"vw":107.638106},{"c":107.81,"h":107.93,"l":107.75,"n":13646,"o":107.78,"t":"2026-02-05T05:00:00Z","v":4500257,"vw":107.820226},{"c":107.69,"h":107.9,"l":107.665,"n":15074,"o":107.88,"t":"2026-02-06T05:00:00Z","v":3617381,"vw":107.726846},{"c":107.79,"h":107.87,"l":107.67,"n":9896,"o":107.73,"t":"2026-02-09T05:00:00Z","v":3021404,"vw":107.78447},{"c":107.96,"h":108.1,"l":107.93,"n":9557,"o":107.99,"t":"2026-02-10T05:00:00Z","v":2073888,"vw":108.012906},{"c":107.83,"h":107.8799,"l":107.77,"n":10103,"o":107.78,"t":"2026-02-11T05:00:00Z","v":2825563,"vw":107.825208},{"c":108.09,"h":108.13,"l":107.95,"n":10207,"o":107.96,"t":"2026-02-12T05:00:00Z","v":3182003,"vw":108.054361},{"c":108.26,"h":108.38,"l":108.1572,"n":14263,"o":108.18,"t":"2026-02-13T05:00:00Z","v":4489500,"vw":108.290998},{"c":108.33,"h":108.43,"l":108.24,"n":14735,"o":108.3,"t":"2026-02-17T05:00:00Z","v":3504098,"vw":108.355524},{"c":108.31,"h":108.38,"l":108.225,"n":8320,"o":108.28,"t":"2026-02-18T05:00:00Z","v":1930065,"vw":108.324793},{"c":108.46,"h":108.48,"l":108.33,"n":10068,"o":108.33,"t":"2026-02-19T05:00:00Z","v":2443746,"vw":108.435954},{"c":108.54,"h":108.57,"l":108.4,"n":11362,"o":108.47,"t":"2026-02-20T05:00:00Z","v":3626509,"vw":108.495762},{"c":108.51,"h":108.65,"l":108.51,"n":11073,"o":108.6,"t":"2026-02-23T05:00:00Z","v":3029534,"vw":108.576639},{"c":108.71,"h":108.71,"l":108.5,"n":9177,"o":108.55,"t":"2026-02-24T05:00:00Z","v":1820858,"vw":108.646798},{"c":108.75,"h":108.8,"l":108.63,"n":10276,"o":108.64,"t":"2026-02-25T05:00:00Z","v":2675070,"vw":108.73321},{"c":108.92,"h":108.93,"l":108.77,"n":8302,"o":108.77,"t":"2026-02-26T05:00:00Z","v":2431126,"vw":108.860973},{"c":108.92,"h":109,"l":108.87,"n":9656,"o":109,"t":"2026-02-27T05:00:00Z","v":2427123,"vw":108.91465},{"c":108.27,"h":108.56,"l":108.19,"n":14646,"o":108.35,"t":"2026-03-02T05:00:00Z","v":3118517,"vw":108.278376},{"c":107.76,"h":107.95,"l":107.61,"n":21699,"o":107.95,"t":"2026-03-03T05:00:00Z","v":4461450,"vw":107.724015},{"c":107.75,"h":107.92,"l":107.63,"n":14243,"o":107.84,"t":"2026-03-04T05:00:00Z","v":4057813,"vw":107.812678},{"c":107.62,"h":107.685,"l":107.46,"n":14908,"o":107.59,"t":"2026-03-05T05:00:00Z","v":3708120,"vw":107.578314},{"c":107.55,"h":107.565,"l":107.295,"n":19603,"o":107.41,"t":"2026-03-06T05:00:00Z","v":4367490,"vw":107.416531},{"c":107.68,"h":107.74,"l":107.325,"n":12914,"o":107.4,"t":"2026-03-09T04:00:00Z","v":2666717,"vw":107.553396},{"c":107.47,"h":107.6499,"l":107.44,"n":13230,"o":107.63,"t":"2026-03-10T04:00:00Z","v":2457091,"vw":107.548967},{"c":107.24,"h":107.4258,"l":107.135,"n":11627,"o":107.38,"t":"2026-03-11T04:00:00Z","v":2390739,"vw":107.271608},{"c":106.98,"h":107.31,"l":106.88,"n":18970,"o":107.31,"t":"2026-03-12T04:00:00Z","v":4945158,"vw":107.056179},{"c":107.25,"h":107.27,"l":107.02,"n":21473,"o":107.02,"t":"2026-03-13T04:00:00Z","v":5723130,"vw":107.166541},{"c":107.38,"h":107.52,"l":107.24,"n":20155,"o":107.47,"t":"2026-03-16T04:00:00Z","v":5787739,"vw":107.365556},{"c":107.22,"h":107.42,"l":107.13,"n":18745,"o":107.42,"t":"2026-03-17T04:00:00Z","v":5035946,"vw":107.275414},{"c":106.97,"h":107.18,"l":106.96,"n":13187,"o":107.14,"t":"2026-03-18T04:00:00Z","v":3601719,"vw":107.09279},{"c":106.85,"h":106.97,"l":106.6701,"n":18697,"o":106.85,"t":"2026-03-19T04:00:00Z","v":5393071,"vw":106.801005},{"c":105.91,"h":106.73,"l":105.88,"n":27030,"o":106.73,"t":"2026-03-20T04:00:00Z","v":7639801,"vw":106.160408},{"c":106.41,"h":106.4959,"l":106.085,"n":18399,"o":106.24,"t":"2026-03-23T04:00:00Z","v":4607784,"vw":106.358438},{"c":105.67,"h":106.33,"l":105.635,"n":17857,"o":106.12,"t":"2026-03-24T04:00:00Z","v":6218288,"vw":105.849041},{"c":106,"h":106.04,"l":105.815,"n":16795,"o":105.91,"t":"2026-03-25T04:00:00Z","v":5288990,"vw":105.925337},{"c":105.6,"h":105.9,"l":105.58,"n":15043,"o":105.9,"t":"2026-03-26T04:00:00Z","v":4400365,"vw":105.757373},{"c":105.64,"h":105.675,"l":105.31,"n":15796,"o":105.53,"t":"2026-03-27T04:00:00Z","v":3837739,"vw":105.53574},{"c":105.95,"h":106.06,"l":105.83,"n":14585,"o":105.83,"t":"2026-03-30T04:00:00Z","v":4578223,"vw":105.944233},{"c":106.15,"h":106.41,"l":106.1,"n":18076,"o":106.12,"t":"2026-03-31T04:00:00Z","v":4670490,"vw":106.261259},{"c":106.31,"h":106.32,"l":106.15,"n":16291,"o":106.21,"t":"2026-04-01T04:00:00Z","v":4018514,"vw":106.237419},{"c":106.49,"h":106.515,"l":106.03,"n":14419,"o":106.03,"t":"2026-04-02T04:00:00Z","v":3399238,"vw":106.39478},{"c":106.45,"h":106.5,"l":106.24,"n":13128,"o":106.24,"t":"2026-04-06T04:00:00Z","v":3288347,"vw":106.408325},{"c":106.57,"h":106.59,"l":106.295,"n":13461,"o":106.31,"t":"2026-04-07T04:00:00Z","v":3132541,"vw":106.44022},{"c":106.76,"h":107.265,"l":106.69,"n":23145,"o":107.19,"t":"2026-04-08T04:00:00Z","v":6288908,"vw":106.914864},{"c":107,"h":107.12,"l":106.7,"n":21571,"o":106.79,"t":"2026-04-09T04:00:00Z","v":6075887,"vw":106.964182},{"c":106.84,"h":107.135,"l":106.825,"n":12180,"o":107.08,"t":"2026-04-10T04:00:00Z","v":2939148,"vw":106.926841},{"c":107,"h":107.045,"l":106.82,"n":13057,"o":106.88,"t":"2026-04-13T04:00:00Z","v":3217819,"vw":106.931841},{"c":107.08,"h":107.09,"l":106.95,"n":13758,"o":106.95,"t":"2026-04-14T04:00:00Z","v":4017631,"vw":107.02575},{"c":106.88,"h":107.07,"l":106.87,"n":11719,"o":107.02,"t":"2026-04-15T04:00:00Z","v":3836260,"vw":106.952196},{"c":106.98,"h":107.085,"l":106.94,"n":11713,"o":107,"t":"2026-04-16T04:00:00Z","v":3178817,"vw":107.013153},{"c":107.37,"h":107.42,"l":107.15,"n":13988,"o":107.19,"t":"2026-04-17T04:00:00Z","v":2983590,"vw":107.33436},{"c":107.42,"h":107.44,"l":107.23,"n":14544,"o":107.23,"t":"2026-04-20T04:00:00Z","v":2505751,"vw":107.369721},{"c":107.24,"h":107.43,"l":107.215,"n":14636,"o":107.35,"t":"2026-04-21T04:00:00Z","v":3422608,"vw":107.325647},{"c":107.31,"h":107.42,"l":107.28,"n":8704,"o":107.41,"t":"2026-04-22T04:00:00Z","v":2235657,"vw":107.336425},{"c":107.33,"h":107.4,"l":107.15,"n":13566,"o":107.4,"t":"2026-04-23T04:00:00Z","v":3734590,"vw":107.299207},{"c":107.37,"h":107.425,"l":107.235,"n":11555,"o":107.36,"t":"2026-04-24T04:00:00Z","v":2452187,"vw":107.358571},{"c":107.41,"h":107.49,"l":107.27,"n":13093,"o":107.41,"t":"2026-04-27T04:00:00Z","v":2584742,"vw":107.367059},{"c":107.3,"h":107.31,"l":107.14,"n":13221,"o":107.21,"t":"2026-04-28T04:00:00Z","v":2491298,"vw":107.2108},{"c":107.04,"h":107.2,"l":106.925,"n":10951,"o":107.18,"t":"2026-04-29T04:00:00Z","v":2304187,"vw":107.027403},{"c":107.13,"h":107.215,"l":107.04,"n":11990,"o":107.14,"t":"2026-04-30T04:00:00Z","v":3458505,"vw":107.138184},{"c":106.81,"h":106.92,"l":106.79,"n":12764,"o":106.89,"t":"2026-05-01T04:00:00Z","v":2386145,"vw":106.851799},{"c":106.69,"h":106.8,"l":106.56,"n":14541,"o":106.76,"t":"2026-05-04T04:00:00Z","v":3122672,"vw":106.678372},{"c":106.77,"h":106.82,"l":106.68,"n":14499,"o":106.78,"t":"2026-05-05T04:00:00Z","v":3267680,"vw":106.738445},{"c":106.99,"h":107.045,"l":106.88,"n":11919,"o":107.04,"t":"2026-05-06T04:00:00Z","v":2905070,"vw":107.001097},{"c":106.99,"h":107.05,"l":106.9,"n":14341,"o":107.03,"t":"2026-05-07T04:00:00Z","v":2650975,"vw":106.959471},{"c":107,"h":107.13,"l":106.94,"n":11262,"o":107.07,"t":"2026-05-08T04:00:00Z","v":2132636,"vw":107.019397},{"c":106.94,"h":107.04,"l":106.92,"n":13127,"o":107.04,"t":"2026-05-11T04:00:00Z","v":1866032,"vw":106.988776},{"c":106.72,"h":106.86,"l":106.67,"n":15036,"o":106.76,"t":"2026-05-12T04:00:00Z","v":2590397,"vw":106.726668},{"c":106.64,"h":106.758,"l":106.61,"n":10706,"o":106.73,"t":"2026-05-13T04:00:00Z","v":2596036,"vw":106.664687},{"c":106.66,"h":106.77,"l":106.64,"n":15481,"o":106.72,"t":"2026-05-14T04:00:00Z","v":4934847,"vw":106.713541},{"c":106.12,"h":106.36,"l":105.88,"n":24043,"o":106.24,"t":"2026-05-15T04:00:00Z","v":5211122,"vw":106.053325},{"c":106.08,"h":106.18,"l":105.97,"n":17324,"o":106.15,"t":"2026-05-18T04:00:00Z","v":4619123,"vw":106.064063},{"c":105.67,"h":105.845,"l":105.56,"n":17938,"o":105.8,"t":"2026-05-19T04:00:00Z","v":5211878,"vw":105.689109},{"c":105.93,"h":106.07,"l":105.72,"n":15189,"o":105.82,"t":"2026-05-20T04:00:00Z","v":4045913,"vw":105.888999},{"c":106.08,"h":106.1,"l":105.66,"n":15486,"o":105.68,"t":"2026-05-21T04:00:00Z","v":3163164,"vw":105.943475},{"c":106.17,"h":106.3,"l":106.0901,"n":14196,"o":106.2,"t":"2026-05-22T04:00:00Z","v":2853471,"vw":106.195343},{"c":106.65,"h":106.7,"l":106.51,"n":18833,"o":106.53,"t":"2026-05-26T04:00:00Z","v":4566927,"vw":106.63183},{"c":106.89,"h":106.9,"l":106.6,"n":16286,"o":106.66,"t":"2026-05-27T04:00:00Z","v":3559057,"vw":106.801572},{"c":107.03,"h":107.13,"l":106.785,"n":15755,"o":106.79,"t":"2026-05-28T04:00:00Z","v":3719230,"vw":106.994526},{"c":107.17,"h":107.27,"l":107.075,"n":17187,"o":107.1,"t":"2026-05-29T04:00:00Z","v":3167517,"vw":107.202225},{"c":106.94,"h":106.97,"l":106.58,"n":18477,"o":106.64,"t":"2026-06-01T04:00:00Z","v":4271973,"vw":106.801151},{"c":107.1,"h":107.2,"l":107.04,"n":13785,"o":107.06,"t":"2026-06-02T04:00:00Z","v":3070810,"vw":107.130966},{"c":107.01,"h":107.13,"l":106.83,"n":13310,"o":106.96,"t":"2026-06-03T04:00:00Z","v":4038801,"vw":106.989616},{"c":107.19,"h":107.23,"l":107.03,"n":10151,"o":107.12,"t":"2026-06-04T04:00:00Z","v":2288849,"vw":107.182302},{"c":106.97,"h":107,"l":106.79,"n":15455,"o":106.93,"t":"2026-06-05T04:00:00Z","v":3151390,"vw":106.918616},{"c":106.94,"h":107.15,"l":106.885,"n":13624,"o":107.1,"t":"2026-06-08T04:00:00Z","v":3610089,"vw":106.95739},{"c":107.04,"h":107.14,"l":106.92,"n":14395,"o":107.07,"t":"2026-06-09T04:00:00Z","v":3156322,"vw":107.043964},{"c":106.82,"h":107.148,"l":106.7,"n":12923,"o":107.08,"t":"2026-06-10T04:00:00Z","v":3113812,"vw":106.855625},{"c":107.06,"h":107.22,"l":106.77,"n":18598,"o":106.89,"t":"2026-06-11T04:00:00Z","v":6597508,"vw":106.999758},{"c":107.05,"h":107.1,"l":106.805,"n":13093,"o":107.06,"t":"2026-06-12T04:00:00Z","v":3262336,"vw":106.974818},{"c":107.17,"h":107.315,"l":107.145,"n":12035,"o":107.21,"t":"2026-06-15T04:00:00Z","v":2515233,"vw":107.215021},{"c":107.17,"h":107.355,"l":107.16,"n":11850,"o":107.19,"t":"2026-06-16T04:00:00Z","v":3003915,"vw":107.267778},{"c":106.98,"h":107.3,"l":106.96,"n":16162,"o":107.22,"t":"2026-06-17T04:00:00Z","v":3400412,"vw":107.161022},{"c":107.33,"h":107.38,"l":107.255,"n":11277,"o":107.29,"t":"2026-06-18T04:00:00Z","v":2640281,"vw":107.320638},{"c":107.32,"h":107.35,"l":107.2005,"n":15283,"o":107.33,"t":"2026-06-22T04:00:00Z","v":3227347,"vw":107.274466},{"c":107.26,"h":107.35,"l":107.2,"n":11010,"o":107.22,"t":"2026-06-23T04:00:00Z","v":2790344,"vw":107.308187},{"c":107.46,"h":107.57,"l":107.415,"n":12496,"o":107.42,"t":"2026-06-24T04:00:00Z","v":3360666,"vw":107.504872},{"c":107.58,"h":107.62,"l":107.475,"n":10724,"o":107.58,"t":"2026-06-25T04:00:00Z","v":2892421,"vw":107.549915},{"c":107.6,"h":107.615,"l":107.475,"n":12562,"o":107.52,"t":"2026-06-26T04:00:00Z","v":3348406,"vw":107.551078},{"c":107.71,"h":107.74,"l":107.48,"n":10809,"o":107.56,"t":"2026-06-29T04:00:00Z","v":2148580,"vw":107.658325},{"c":107.62,"h":107.77,"l":107.595,"n":13966,"o":107.74,"t":"2026-06-30T04:00:00Z","v":3749323,"vw":107.696305},{"c":107.34,"h":107.3851,"l":107.1,"n":16112,"o":107.14,"t":"2026-07-01T04:00:00Z","v":3374824,"vw":107.220725},{"c":107.5,"h":107.515,"l":107.26,"n":14393,"o":107.41,"t":"2026-07-02T04:00:00Z","v":2533459,"vw":107.389018},{"c":107.57,"h":107.5899,"l":107.42,"n":13487,"o":107.42,"t":"2026-07-06T04:00:00Z","v":3903156,"vw":107.509589},{"c":107.24,"h":107.48,"l":107.18,"n":19445,"o":107.38,"t":"2026-07-07T04:00:00Z","v":4422579,"vw":107.328783},{"c":106.91,"h":107.208,"l":106.9,"n":18977,"o":106.97,"t":"2026-07-08T04:00:00Z","v":4954266,"vw":106.967555},{"c":106.94,"h":107.12,"l":106.94,"n":12438,"o":106.99,"t":"2026-07-09T04:00:00Z","v":3465585,"vw":107.027154},{"c":107.01,"h":107.04,"l":106.9,"n":9474,"o":106.94,"t":"2026-07-10T04:00:00Z","v":1753301,"vw":106.982618},{"c":106.9,"h":106.9963,"l":106.83,"n":12049,"o":106.96,"t":"2026-07-13T04:00:00Z","v":2404740,"vw":106.918435},{"c":106.95,"h":107.09,"l":106.91,"n":12988,"o":106.98,"t":"2026-07-14T04:00:00Z","v":3047145,"vw":106.998386},{"c":106.76,"h":107,"l":106.75,"n":11336,"o":107,"t":"2026-07-15T04:00:00Z","v":3384936,"vw":106.835795},{"c":106.62,"h":106.76,"l":106.53,"n":14181,"o":106.71,"t":"2026-07-16T04:00:00Z","v":4041942,"vw":106.616386},{"c":106.58,"h":106.67,"l":106.5,"n":10622,"o":106.65,"t":"2026-07-17T04:00:00Z","v":2314514,"vw":106.577939},{"c":106.4,"h":106.6974,"l":106.38,"n":11841,"o":106.64,"t":"2026-07-20T04:00:00Z","v":2284743,"vw":106.478103},{"c":106.17,"h":106.55,"l":106.16,"n":12351,"o":106.45,"t":"2026-07-21T04:00:00Z","v":2800093,"vw":106.256652},{"c":105.88,"h":106.37,"l":105.855,"n":15030,"o":106.13,"t":"2026-07-22T04:00:00Z","v":3679662,"vw":105.940145},{"c":105.26,"h":105.73,"l":105.1,"n":20702,"o":105.6,"t":"2026-07-23T04:00:00Z","v":7917297,"vw":105.254421},{"c":105.55,"h":105.735,"l":105.3401,"n":27098,"o":105.35,"t":"2026-07-24T04:00:00Z","v":10142350,"vw":105.590403},{"c":105.8,"h":105.94,"l":105.79,"n":17138,"o":105.86,"t":"2026-07-27T04:00:00Z","v":4616368,"vw":105.854603},{"c":106,"h":106.04,"l":105.8,"n":20784,"o":105.87,"t":"2026-07-28T04:00:00Z","v":5037609,"vw":105.971165},{"c":105.77,"h":106.11,"l":105.74,"n":17054,"o":105.95,"t":"2026-07-29T04:00:00Z","v":6139910,"vw":105.936476},{"c":105.76,"h":105.8,"l":105.5,"n":14092,"o":105.77,"t":"2026-07-30T04:00:00Z","v":3680540,"vw":105.646446},{"c":105.64,"h":105.74,"l":105.495,"n":17103,"o":105.72,"t":"2026-07-31T04:00:00Z","v":4012278,"vw":105.54197},{"c":105.45,"h":105.6,"l":105.38,"n":19537,"o":105.51,"t":"2026-08-03T04:00:00Z","v":2982762,"vw":105.438687},{"c":105.76,"h":105.765,"l":105.555,"n":19608,"o":105.58,"t":"2026-08-04T04:00:00Z","v":4947509,"vw":105.690906},{"c":105.82,"h":105.85,"l":105.725,"n":22782,"o":105.74,"t":"2026-08-05T04:00:00Z","v":5694051,"vw":105.790197},{"c":105.66,"h":105.81,"l":105.64,"n":24491,"o":105.73,"t":"2026-08-06T04:00:00Z","v":4716430,"vw":105.71837},{"c":105.94,"h":106,"l":105.85,"n":23355,"o":105.93,"t":"2026-08-07T04:00:00Z","v":3711323,"vw":105.906281},{"c":105.85,"h":105.9478,"l":105.785,"n":30734,"o":105.94,"t":"2026-08-10T04:00:00Z","v":4206435,"vw":105.849516},{"c":105.93,"h":105.97,"l":105.81,"n":14111,"o":105.93,"t":"2026-08-11T04:00:00Z","v":3214309,"vw":105.883695},{"c":105.98,"h":106.105,"l":105.95,"n":17679,"o":106.07,"t":"2026-08-12T04:00:00Z","v":4501280,"vw":106.027004},{"c":106.16,"h":106.295,"l":106.0717,"n":14127,"o":106.1,"t":"2026-08-13T04:00:00Z","v":3250752,"vw":106.182214},{"c":105.86,"h":106.2251,"l":105.805,"n":19891,"o":106.21,"t":"2026-08-14T04:00:00Z","v":3357955,"vw":105.944855},{"c":105.56,"h":105.885,"l":105.485,"n":20007,"o":105.87,"t":"2026-08-17T04:00:00Z","v":5379344,"vw":105.678488},{"c":105.37,"h":105.5727,"l":105.05,"n":19624,"o":105.57,"t":"2026-08-18T04:00:00Z","v":5956367,"vw":105.360713},{"c":105.68,"h":105.79,"l":105.57,"n":14863,"o":105.75,"t":"2026-08-19T04:00:00Z","v":4713086,"vw":105.68202},{"c":105.47,"h":105.635,"l":105.315,"n":13627,"o":105.46,"t":"2026-08-20T04:00:00Z","v":4668192,"vw":105.457656},{"c":105.34,"h":105.53,"l":105.285,"n":16825,"o":105.46,"t":"2026-08-21T04:00:00Z","v":4360405,"vw":105.36785},{"c":105.41,"h":105.53,"l":105.385,"n":17855,"o":105.43,"t":"2026-08-24T04:00:00Z","v":4656545,"vw":105.43168},{"c":105.58,"h":105.63,"l":105.405,"n":17262,"o":105.56,"t":"2026-08-25T04:00:00Z","v":3918301,"vw":105.559151},{"c":105.45,"h":105.63,"l":105.41,"n":11553,"o":105.63,"t":"2026-08-26T04:00:00Z","v":2448871,"vw":105.474816},{"c":105.39,"h":105.5,"l":105.34,"n":13516,"o":105.5,"t":"2026-08-27T04:00:00Z","v":3642881,"vw":105.421801},{"c":105.22,"h":105.525,"l":105.15,"n":16848,"o":105.4,"t":"2026-08-28T04:00:00Z","v":3294085,"vw":105.270011},{"c":105.1,"h":105.19,"l":104.9,"n":15749,"o":105.02,"t":"2026-08-31T04:00:00Z","v":3881756,"vw":105.067011},{"c":104.33,"h":104.66,"l":104.15,"n":28314,"o":104.51,"t":"2026-09-01T04:00:00Z","v":10207757,"vw":104.31436},{"c":104.22,"h":104.39,"l":104.0901,"n":22356,"o":104.32,"t":"2026-09-02T04:00:00Z","v":8096277,"vw":104.253185},{"c":104,"h":104.5,"l":103.985,"n":21035,"o":104.4,"t":"2026-09-03T04:00:00Z","v":7628996,"vw":104.278487},{"c":104.03,"h":104.27,"l":104.0045,"n":16727,"o":104.18,"t":"2026-09-04T04:00:00Z","v":7006279,"vw":104.14493},{"c":104.02,"h":104.17,"l":103.89,"n":22910,"o":104.05,"t":"2026-09-08T04:00:00Z","v":7892322,"vw":104.000727},{"c":103.48,"h":104.04,"l":103.445,"n":26707,"o":103.98,"t":"2026-09-09T04:00:00Z","v":12486138,"vw":103.612049},{"c":102.72,"h":103.08,"l":102.65,"n":44245,"o":102.85,"t":"2026-09-10T04:00:00Z","v":20289308,"vw":102.863464},{"c":103.17,"h":103.425,"l":102.88,"n":38234,"o":102.88,"t":"2026-09-11T04:00:00Z","v":17692681,"vw":103.187771},{"c":103.11,"h":103.28,"l":102.96,"n":36005,"o":103.16,"t":"2026-09-14T04:00:00Z","v":12489792,"vw":103.138708},{"c":102.87,"h":103.11,"l":102.78,"n":29534,"o":103.05,"t":"2026-09-15T04:00:00Z","v":11284501,"vw":102.932432},{"c":102.82,"h":103.115,"l":102.735,"n":31756,"o":102.88,"t":"2026-09-16T04:00:00Z","v":14140623,"vw":102.88683},{"c":103.16,"h":103.24,"l":102.99,"n":30809,"o":103.24,"t":"2026-09-17T04:00:00Z","v":11561442,"vw":103.098147},{"c":102.88,"h":103.0412,"l":102.615,"n":22627,"o":102.99,"t":"2026-09-18T04:00:00Z","v":8380474,"vw":102.78155},{"c":102.86,"h":103.06,"l":102.74,"n":24640,"o":103.04,"t":"2026-09-21T04:00:00Z","v":8740589,"vw":102.859253},{"c":102.75,"h":102.885,"l":102.715,"n":34172,"o":102.82,"t":"2026-09-22T04:00:00Z","v":19523840,"vw":102.802446},{"c":102.04,"h":102.815,"l":101.685,"n":41538,"o":102.8,"t":"2026-09-23T04:00:00Z","v":15114458,"vw":102.032803},{"c":101.59,"h":102.155,"l":101.33,"n":36668,"o":102.03,"t":"2026-09-24T04:00:00Z","v":17230158,"vw":101.568392},{"c":101.17,"h":101.515,"l":100.99,"n":39377,"o":101.5,"t":"2026-09-25T04:00:00Z","v":16809900,"vw":101.151066},{"c":100.61,"h":100.8415,"l":100.17,"n":56238,"o":100.81,"t":"2026-09-28T04:00:00Z","v":27182322,"vw":100.425141},{"c":100.28,"h":100.51,"l":100.07,"n":51485,"o":100.37,"t":"2026-09-29T04:00:00Z","v":24565293,"vw":100.222642},{"c":101.1,"h":101.32,"l":100.6,"n":56062,"o":100.66,"t":"2026-09-30T04:00:00Z","v":23929254,"vw":101.088398},{"c":101.34,"h":101.635,"l":101,"n":50813,"o":101.24,"t":"2026-10-01T04:00:00Z","v":18719831,"vw":101.363881},{"c":100.96,"h":102.0655,"l":100.84,"n":55492,"o":101.695,"t":"2026-10-02T04:00:00Z","v":21068229,"vw":101.307195},{"c":101.12,"h":101.15,"l":100.6,"n":54665,"o":101.07,"t":"2026-10-05T04:00:00Z","v":21462121,"vw":100.899711},{"c":101.02,"h":101.18,"l":100.74,"n":37535,"o":101.07,"t":"2026-10-06T04:00:00Z","v":14681718,"vw":101.024592},{"c":100.52,"h":100.76,"l":100.27,"n":64138,"o":100.3,"t":"2026-10-07T04:00:00Z","v":23593316,"vw":100.507649},{"c":100.74,"h":100.84,"l":100.17,"n":53953,"o":100.33,"t":"2026-10-08T04:00:00Z","v":24446325,"vw":100.535458},{"c":101.08,"h":101.295,"l":100.975,"n":57570,"o":101.03,"t":"2026-10-09T04:00:00Z","v":22980070,"vw":101.120555},{"c":101.16,"h":101.28,"l":100.785,"n":32637,"o":101,"t":"2026-10-12T04:00:00Z","v":10842969,"vw":100.980443},{"c":101.77,"h":101.83,"l":101.315,"n":48062,"o":101.35,"t":"2026-10-13T04:00:00Z","v":31903547,"vw":101.533971},{"c":101.65,"h":101.66,"l":101.085,"n":44104,"o":101.35,"t":"2026-10-14T04:00:00Z","v":17099754,"vw":101.446272},{"c":102.48,"h":102.62,"l":102.03,"n":38154,"o":102.52,"t":"2026-10-15T04:00:00Z","v":16742787,"vw":102.461682},{"c":102.35,"h":102.57,"l":102.245,"n":36772,"o":102.43,"t":"2026-10-16T04:00:00Z","v":19024500,"vw":102.416185},{"c":102.34,"h":102.49,"l":102.11,"n":34101,"o":102.4,"t":"2026-10-19T04:00:00Z","v":17674563,"vw":102.304748},{"c":102.35,"h":102.565,"l":102.31,"n":25402,"o":102.5,"t":"2026-10-20T04:00:00Z","v":10442070,"vw":102.409226},{"c":102.45,"h":102.66,"l":102.19,"n":28673,"o":102.45,"t":"2026-10-21T04:00:00Z","v":10304478,"vw":102.459408},{"c":103.24,"h":103.33,"l":102.94,"n":31097,"o":103,"t":"2026-10-22T04:00:00Z","v":15060484,"vw":103.161978}],"volatilityBars":[{"c":102.92,"h":102.92,"l":102.92,"n":4,"o":102.92,"t":"2026-09-21T11:15:00Z","v":2000,"vw":102.92},{"c":102.92,"h":102.92,"l":102.92,"n":9,"o":102.92,"t":"2026-09-21T11:45:00Z","v":3000,"vw":102.92},{"c":102.91,"h":102.91,"l":102.91,"n":3,"o":102.91,"t":"2026-09-21T12:15:00Z","v":1098,"vw":102.91},{"c":102.9,"h":102.91,"l":102.9,"n":5,"o":102.91,"t":"2026-09-21T12:45:00Z","v":2500,"vw":102.902},{"c":102.91,"h":102.91,"l":102.91,"n":3,"o":102.91,"t":"2026-09-21T13:00:00Z","v":1500,"vw":102.91},{"c":103.03,"h":103.04,"l":103.03,"n":5,"o":103.04,"t":"2026-09-21T13:15:00Z","v":350,"vw":103.036667},{"c":102.955,"h":103.06,"l":102.89,"n":1148,"o":103.02,"t":"2026-09-21T13:30:00Z","v":235923,"vw":103.022923},{"c":102.97,"h":103.02,"l":102.94,"n":1012,"o":102.965,"t":"2026-09-21T13:45:00Z","v":146069,"vw":102.990451},{"c":102.98,"h":103,"l":102.95,"n":1125,"o":102.97,"t":"2026-09-21T14:00:00Z","v":193284,"vw":102.969469},{"c":102.965,"h":103.0075,"l":102.945,"n":1244,"o":102.985,"t":"2026-09-21T14:15:00Z","v":243986,"vw":102.973008},{"c":102.915,"h":102.965,"l":102.91,"n":1121,"o":102.965,"t":"2026-09-21T14:30:00Z","v":198576,"vw":102.935738},{"c":102.885,"h":102.94,"l":102.88,"n":848,"o":102.91,"t":"2026-09-21T14:45:00Z","v":596014,"vw":102.913412},{"c":102.88,"h":102.8855,"l":102.85,"n":1109,"o":102.88,"t":"2026-09-21T15:00:00Z","v":159451,"vw":102.869828},{"c":102.83,"h":102.885,"l":102.8201,"n":1158,"o":102.88,"t":"2026-09-21T15:15:00Z","v":224375,"vw":102.851975},{"c":102.835,"h":102.855,"l":102.82,"n":939,"o":102.825,"t":"2026-09-21T15:30:00Z","v":150547,"vw":102.830546},{"c":102.81,"h":102.8398,"l":102.8,"n":857,"o":102.83,"t":"2026-09-21T15:45:00Z","v":153634,"vw":102.81903},{"c":102.85,"h":102.8675,"l":102.79,"n":1038,"o":102.805,"t":"2026-09-21T16:00:00Z","v":258949,"vw":102.830503},{"c":102.87,"h":102.92,"l":102.86,"n":881,"o":102.865,"t":"2026-09-21T16:15:00Z","v":959651,"vw":102.894737},{"c":102.865,"h":102.89,"l":102.86,"n":607,"o":102.875,"t":"2026-09-21T16:30:00Z","v":172752,"vw":102.876132},{"c":102.82,"h":102.865,"l":102.8125,"n":1249,"o":102.865,"t":"2026-09-21T16:45:00Z","v":299373,"vw":102.832064},{"c":102.785,"h":102.82,"l":102.78,"n":1006,"o":102.815,"t":"2026-09-21T17:00:00Z","v":245893,"vw":102.794498},{"c":102.77,"h":102.7993,"l":102.76,"n":795,"o":102.785,"t":"2026-09-21T17:15:00Z","v":133332,"vw":102.779585},{"c":102.745,"h":102.77,"l":102.74,"n":603,"o":102.77,"t":"2026-09-21T17:30:00Z","v":149638,"vw":102.75277},{"c":102.775,"h":102.78,"l":102.74,"n":461,"o":102.745,"t":"2026-09-21T17:45:00Z","v":217034,"vw":102.756316},{"c":102.795,"h":102.795,"l":102.76,"n":434,"o":102.7732,"t":"2026-09-21T18:00:00Z","v":197750,"vw":102.774262},{"c":102.815,"h":102.82,"l":102.785,"n":591,"o":102.79,"t":"2026-09-21T18:15:00Z","v":155590,"vw":102.803121},{"c":102.8399,"h":102.8497,"l":102.805,"n":916,"o":102.819,"t":"2026-09-21T18:30:00Z","v":526842,"vw":102.831308},{"c":102.8197,"h":102.84,"l":102.79,"n":708,"o":102.835,"t":"2026-09-21T18:45:00Z","v":271024,"vw":102.813502},{"c":102.81,"h":102.82,"l":102.79,"n":754,"o":102.815,"t":"2026-09-21T19:00:00Z","v":568772,"vw":102.808839},{"c":102.825,"h":102.84,"l":102.8,"n":782,"o":102.815,"t":"2026-09-21T19:15:00Z","v":229118,"vw":102.818346},{"c":102.84,"h":102.855,"l":102.81,"n":1175,"o":102.825,"t":"2026-09-21T19:30:00Z","v":226169,"vw":102.833717},{"c":102.86,"h":102.88,"l":102.83,"n":1994,"o":102.8399,"t":"2026-09-21T19:45:00Z","v":822161,"vw":102.856916},{"c":102.86,"h":102.86,"l":102.86,"n":15,"o":102.86,"t":"2026-09-21T20:00:00Z","v":993653,"vw":102.86},{"c":103.2,"h":103.2,"l":103.2,"n":1,"o":103.2,"t":"2026-09-21T21:00:00Z","v":200,"vw":103.2},{"c":102.708,"h":102.708,"l":102.708,"n":1,"o":102.708,"t":"2026-09-21T21:45:00Z","v":245,"vw":102.708},{"c":102.87,"h":102.87,"l":102.87,"n":1,"o":102.87,"t":"2026-09-22T11:45:00Z","v":400,"vw":102.87},{"c":102.87,"h":102.87,"l":102.87,"n":4,"o":102.87,"t":"2026-09-22T12:15:00Z","v":1799,"vw":102.87},{"c":102.96,"h":102.96,"l":102.96,"n":1,"o":102.96,"t":"2026-09-22T12:45:00Z","v":100,"vw":102.96},{"c":102.56,"h":102.56,"l":102.56,"n":1,"o":102.56,"t":"2026-09-22T13:00:00Z","v":500,"vw":102.56},{"c":102.83,"h":102.88,"l":102.82,"n":1504,"o":102.82,"t":"2026-09-22T13:30:00Z","v":424048,"vw":102.836447},{"c":102.805,"h":102.84,"l":102.79,"n":1032,"o":102.82,"t":"2026-09-22T13:45:00Z","v":151808,"vw":102.810055},{"c":102.8199,"h":102.825,"l":102.775,"n":1332,"o":102.805,"t":"2026-09-22T14:00:00Z","v":195504,"vw":102.798068},{"c":102.825,"h":102.83,"l":102.78,"n":1362,"o":102.82,"t":"2026-09-22T14:15:00Z","v":2312898,"vw":102.814188},{"c":102.78,"h":102.835,"l":102.76,"n":1090,"o":102.825,"t":"2026-09-22T14:30:00Z","v":168561,"vw":102.807131},{"c":102.795,"h":102.82,"l":102.765,"n":1092,"o":102.77,"t":"2026-09-22T14:45:00Z","v":423380,"vw":102.789365},{"c":102.799,"h":102.82,"l":102.785,"n":1352,"o":102.8,"t":"2026-09-22T15:00:00Z","v":784501,"vw":102.799904},{"c":102.755,"h":102.8,"l":102.75,"n":923,"o":102.795,"t":"2026-09-22T15:15:00Z","v":402021,"vw":102.78213},{"c":102.745,"h":102.775,"l":102.73,"n":1040,"o":102.755,"t":"2026-09-22T15:30:00Z","v":188149,"vw":102.750568},{"c":102.76,"h":102.78,"l":102.73,"n":988,"o":102.7444,"t":"2026-09-22T15:45:00Z","v":851949,"vw":102.763358},{"c":102.76,"h":102.78,"l":102.74,"n":950,"o":102.7599,"t":"2026-09-22T16:00:00Z","v":192735,"vw":102.760296},{"c":102.785,"h":102.8,"l":102.765,"n":926,"o":102.765,"t":"2026-09-22T16:15:00Z","v":3407937,"vw":102.789403},{"c":102.795,"h":102.805,"l":102.785,"n":1057,"o":102.7899,"t":"2026-09-22T16:30:00Z","v":335362,"vw":102.796436},{"c":102.79,"h":102.8,"l":102.765,"n":2059,"o":102.795,"t":"2026-09-22T16:45:00Z","v":774079,"vw":102.781366},{"c":102.775,"h":102.81,"l":102.76,"n":1112,"o":102.795,"t":"2026-09-22T17:00:00Z","v":259385,"vw":102.777604},{"c":102.77,"h":102.79,"l":102.76,"n":1074,"o":102.78,"t":"2026-09-22T17:15:00Z","v":426940,"vw":102.772005},{"c":102.82,"h":102.835,"l":102.7701,"n":852,"o":102.78,"t":"2026-09-22T17:30:00Z","v":266052,"vw":102.793066},{"c":102.87,"h":102.885,"l":102.8101,"n":1835,"o":102.815,"t":"2026-09-22T17:45:00Z","v":690992,"vw":102.83613},{"c":102.865,"h":102.875,"l":102.835,"n":1473,"o":102.87,"t":"2026-09-22T18:00:00Z","v":365542,"vw":102.858652},{"c":102.83,"h":102.875,"l":102.82,"n":1104,"o":102.865,"t":"2026-09-22T18:15:00Z","v":396220,"vw":102.847603},{"c":102.855,"h":102.86,"l":102.8149,"n":680,"o":102.83,"t":"2026-09-22T18:30:00Z","v":838142,"vw":102.833216},{"c":102.855,"h":102.8651,"l":102.8401,"n":776,"o":102.855,"t":"2026-09-22T18:45:00Z","v":918485,"vw":102.854178},{"c":102.8459,"h":102.86,"l":102.84,"n":981,"o":102.855,"t":"2026-09-22T19:00:00Z","v":404679,"vw":102.849495},{"c":102.805,"h":102.85,"l":102.805,"n":1452,"o":102.845,"t":"2026-09-22T19:15:00Z","v":735494,"vw":102.835087},{"c":102.765,"h":102.82,"l":102.715,"n":2615,"o":102.8051,"t":"2026-09-22T19:30:00Z","v":1754184,"vw":102.782822},{"c":102.75,"h":102.78,"l":102.74,"n":3423,"o":102.765,"t":"2026-09-22T19:45:00Z","v":656334,"vw":102.755557},{"c":102.75,"h":102.83,"l":102.75,"n":36,"o":102.75,"t":"2026-09-22T20:00:00Z","v":1193777,"vw":102.750104},{"c":103.15,"h":103.15,"l":103.15,"n":1,"o":103.15,"t":"2026-09-22T20:45:00Z","v":1704,"vw":103.15},{"c":102.555,"h":102.815,"l":102.55,"n":1599,"o":102.8,"t":"2026-09-23T13:30:00Z","v":490757,"vw":102.714207},{"c":102.3825,"h":102.555,"l":102.33,"n":2215,"o":102.55,"t":"2026-09-23T13:45:00Z","v":398455,"vw":102.4214},{"c":102.345,"h":102.43,"l":102.325,"n":2949,"o":102.38,"t":"2026-09-23T14:00:00Z","v":455122,"vw":102.374706},{"c":102.369,"h":102.3767,"l":102.325,"n":1136,"o":102.34,"t":"2026-09-23T14:15:00Z","v":373657,"vw":102.34981},{"c":102.2829,"h":102.38,"l":102.28,"n":1617,"o":102.369,"t":"2026-09-23T14:30:00Z","v":716034,"vw":102.342351},{"c":102.27,"h":102.29,"l":102.23,"n":1351,"o":102.285,"t":"2026-09-23T14:45:00Z","v":411752,"vw":102.272002},{"c":102.165,"h":102.2754,"l":102.16,"n":1582,"o":102.2754,"t":"2026-09-23T15:00:00Z","v":353135,"vw":102.207519},{"c":102.0789,"h":102.16,"l":102.075,"n":1462,"o":102.16,"t":"2026-09-23T15:15:00Z","v":269885,"vw":102.122768},{"c":102.07,"h":102.0975,"l":102.055,"n":1349,"o":102.07,"t":"2026-09-23T15:30:00Z","v":243199,"vw":102.073133},{"c":102.085,"h":102.12,"l":102.015,"n":2153,"o":102.075,"t":"2026-09-23T15:45:00Z","v":701587,"vw":102.065379},{"c":102.1261,"h":102.14,"l":102.085,"n":939,"o":102.085,"t":"2026-09-23T16:00:00Z","v":209453,"vw":102.114437},{"c":102.125,"h":102.1398,"l":102.11,"n":506,"o":102.13,"t":"2026-09-23T16:15:00Z","v":197946,"vw":102.123006},{"c":102.08,"h":102.1299,"l":102.07,"n":825,"o":102.125,"t":"2026-09-23T16:30:00Z","v":264890,"vw":102.101731},{"c":102.035,"h":102.0799,"l":102.02,"n":892,"o":102.075,"t":"2026-09-23T16:45:00Z","v":405705,"vw":102.042569},{"c":101.935,"h":102.045,"l":101.93,"n":835,"o":102.035,"t":"2026-09-23T17:00:00Z","v":294266,"vw":101.971375},{"c":101.85,"h":101.93,"l":101.83,"n":1978,"o":101.93,"t":"2026-09-23T17:15:00Z","v":602143,"vw":101.861901},{"c":101.775,"h":101.85,"l":101.7,"n":2734,"o":101.845,"t":"2026-09-23T17:30:00Z","v":739901,"vw":101.790409},{"c":101.76,"h":101.805,"l":101.75,"n":1525,"o":101.78,"t":"2026-09-23T17:45:00Z","v":471232,"vw":101.77551},{"c":101.705,"h":101.76,"l":101.685,"n":1451,"o":101.755,"t":"2026-09-23T18:00:00Z","v":487581,"vw":101.715092},{"c":101.71,"h":101.745,"l":101.7,"n":1294,"o":101.705,"t":"2026-09-23T18:15:00Z","v":521023,"vw":101.724565},{"c":101.735,"h":101.78,"l":101.7048,"n":1480,"o":101.705,"t":"2026-09-23T18:30:00Z","v":761364,"vw":101.728681},{"c":101.9659,"h":101.98,"l":101.735,"n":2412,"o":101.735,"t":"2026-09-23T18:45:00Z","v":1315402,"vw":101.884116},{"c":101.9999,"h":102.02,"l":101.9401,"n":1908,"o":101.965,"t":"2026-09-23T19:00:00Z","v":837893,"vw":101.969139},{"c":102.01,"h":102.01,"l":101.97,"n":1233,"o":101.995,"t":"2026-09-23T19:15:00Z","v":382639,"vw":101.987902},{"c":102.035,"h":102.06,"l":101.99,"n":1631,"o":102.01,"t":"2026-09-23T19:30:00Z","v":589106,"vw":102.019185},{"c":102.02,"h":102.05,"l":102.02,"n":2402,"o":102.04,"t":"2026-09-23T19:45:00Z","v":1102877,"vw":102.039201},{"c":102.04,"h":102.04,"l":102.04,"n":38,"o":102.04,"t":"2026-09-23T20:00:00Z","v":1516924,"vw":102.04},{"c":101.8741,"h":101.8741,"l":101.8741,"n":1,"o":101.8741,"t":"2026-09-23T22:00:00Z","v":306,"vw":101.8741},{"c":101.87,"h":101.87,"l":101.87,"n":1,"o":101.87,"t":"2026-09-24T09:45:00Z","v":100,"vw":101.87},{"c":101.5,"h":101.5,"l":101.5,"n":1,"o":101.5,"t":"2026-09-24T12:15:00Z","v":200,"vw":101.5},{"c":102.02,"h":102.35,"l":102.02,"n":10,"o":102.35,"t":"2026-09-24T13:15:00Z","v":1171,"vw":102.319302},{"c":101.9,"h":102.155,"l":101.88,"n":1564,"o":102,"t":"2026-09-24T13:30:00Z","v":775542,"vw":101.966045},{"c":101.83,"h":101.905,"l":101.78,"n":1562,"o":101.9,"t":"2026-09-24T13:45:00Z","v":469634,"vw":101.824942},{"c":101.815,"h":101.84,"l":101.805,"n":696,"o":101.83,"t":"2026-09-24T14:00:00Z","v":183617,"vw":101.823223},{"c":101.8,"h":101.82,"l":101.7625,"n":971,"o":101.82,"t":"2026-09-24T14:15:00Z","v":162005,"vw":101.789169},{"c":101.6861,"h":101.8,"l":101.685,"n":698,"o":101.795,"t":"2026-09-24T14:30:00Z","v":310939,"vw":101.735445},{"c":101.62,"h":101.69,"l":101.62,"n":879,"o":101.69,"t":"2026-09-24T14:45:00Z","v":257569,"vw":101.666696},{"c":101.555,"h":101.64,"l":101.55,"n":1337,"o":101.62,"t":"2026-09-24T15:00:00Z","v":666152,"vw":101.621512},{"c":101.541,"h":101.6,"l":101.52,"n":951,"o":101.5599,"t":"2026-09-24T15:15:00Z","v":270094,"vw":101.567449},{"c":101.505,"h":101.5472,"l":101.48,"n":1190,"o":101.545,"t":"2026-09-24T15:30:00Z","v":330446,"vw":101.504236},{"c":101.505,"h":101.54,"l":101.5044,"n":1027,"o":101.5075,"t":"2026-09-24T15:45:00Z","v":336244,"vw":101.517982},{"c":101.5,"h":101.52,"l":101.47,"n":937,"o":101.505,"t":"2026-09-24T16:00:00Z","v":377131,"vw":101.489975},{"c":101.525,"h":101.71,"l":101.505,"n":1690,"o":101.505,"t":"2026-09-24T16:15:00Z","v":691149,"vw":101.616541},{"c":101.585,"h":101.6284,"l":101.5125,"n":1079,"o":101.52,"t":"2026-09-24T16:30:00Z","v":685829,"vw":101.563915},{"c":101.555,"h":101.605,"l":101.54,"n":762,"o":101.575,"t":"2026-09-24T16:45:00Z","v":341491,"vw":101.575104},{"c":101.575,"h":101.61,"l":101.52,"n":1157,"o":101.555,"t":"2026-09-24T17:00:00Z","v":579992,"vw":101.571488},{"c":101.525,"h":101.5799,"l":101.495,"n":806,"o":101.575,"t":"2026-09-24T17:15:00Z","v":506184,"vw":101.524789},{"c":101.505,"h":101.5499,"l":101.505,"n":592,"o":101.525,"t":"2026-09-24T17:30:00Z","v":326642,"vw":101.526245},{"c":101.565,"h":101.575,"l":101.495,"n":807,"o":101.495,"t":"2026-09-24T17:45:00Z","v":256653,"vw":101.542408},{"c":101.54,"h":101.565,"l":101.47,"n":1121,"o":101.565,"t":"2026-09-24T18:00:00Z","v":444767,"vw":101.532519},{"c":101.625,"h":101.635,"l":101.54,"n":899,"o":101.545,"t":"2026-09-24T18:15:00Z","v":571922,"vw":101.593003},{"c":101.55,"h":101.655,"l":101.535,"n":1333,"o":101.621,"t":"2026-09-24T18:30:00Z","v":427275,"vw":101.59364},{"c":101.49,"h":101.5499,"l":101.49,"n":1153,"o":101.5499,"t":"2026-09-24T18:45:00Z","v":379528,"vw":101.523955},{"c":101.44,"h":101.52,"l":101.33,"n":4083,"o":101.4965,"t":"2026-09-24T19:00:00Z","v":1152892,"vw":101.434999},{"c":101.465,"h":101.5,"l":101.43,"n":1624,"o":101.44,"t":"2026-09-24T19:15:00Z","v":1586147,"vw":101.454241},{"c":101.465,"h":101.495,"l":101.435,"n":3158,"o":101.465,"t":"2026-09-24T19:30:00Z","v":937661,"vw":101.458003},{"c":101.575,"h":101.62,"l":101.445,"n":4479,"o":101.465,"t":"2026-09-24T19:45:00Z","v":1638064,"vw":101.505181},{"c":101.59,"h":101.59,"l":101.59,"n":34,"o":101.59,"t":"2026-09-24T20:00:00Z","v":2562229,"vw":101.59},{"c":101.5,"h":101.5,"l":101.5,"n":1,"o":101.5,"t":"2026-09-24T20:45:00Z","v":100,"vw":101.5},{"c":101.508,"h":101.57,"l":101.508,"n":10,"o":101.57,"t":"2026-09-24T21:00:00Z","v":465,"vw":101.539},{"c":101.3395,"h":101.3395,"l":101.3395,"n":1,"o":101.3395,"t":"2026-09-24T23:15:00Z","v":160,"vw":101.3395},{"c":101.5694,"h":101.5694,"l":101.5694,"n":1,"o":101.5694,"t":"2026-09-25T11:00:00Z","v":100,"vw":101.5694},{"c":102,"h":102,"l":101.6,"n":2,"o":101.6,"t":"2026-09-25T12:15:00Z","v":200,"vw":101.8},{"c":101.7191,"h":101.7191,"l":101.65,"n":6,"o":101.65,"t":"2026-09-25T12:30:00Z","v":600,"vw":101.67075},{"c":101.72,"h":101.72,"l":101.65,"n":6,"o":101.65,"t":"2026-09-25T12:45:00Z","v":600,"vw":101.684433},{"c":101.47,"h":101.65,"l":101.3,"n":10,"o":101.65,"t":"2026-09-25T13:15:00Z","v":1326,"vw":101.459163},{"c":101.415,"h":101.515,"l":101.41,"n":1798,"o":101.5,"t":"2026-09-25T13:30:00Z","v":358176,"vw":101.462207},{"c":101.41,"h":101.48,"l":101.38,"n":1554,"o":101.415,"t":"2026-09-25T13:45:00Z","v":489295,"vw":101.41855},{"c":101.415,"h":101.425,"l":101.3348,"n":1118,"o":101.41,"t":"2026-09-25T14:00:00Z","v":532871,"vw":101.403488},{"c":101.275,"h":101.42,"l":101.275,"n":1140,"o":101.415,"t":"2026-09-25T14:15:00Z","v":232488,"vw":101.328587},{"c":101.145,"h":101.275,"l":101.13,"n":1225,"o":101.275,"t":"2026-09-25T14:30:00Z","v":260210,"vw":101.199143},{"c":101.125,"h":101.17,"l":101.07,"n":1376,"o":101.14,"t":"2026-09-25T14:45:00Z","v":420183,"vw":101.119319},{"c":101.1,"h":101.165,"l":101.1,"n":1075,"o":101.125,"t":"2026-09-25T15:00:00Z","v":302202,"vw":101.124279},{"c":101.055,"h":101.14,"l":101.0501,"n":1601,"o":101.11,"t":"2026-09-25T15:15:00Z","v":1359763,"vw":101.101309},{"c":101.12,"h":101.16,"l":101.05,"n":1008,"o":101.06,"t":"2026-09-25T15:30:00Z","v":329821,"vw":101.104674},{"c":101.3,"h":101.3,"l":101.11,"n":789,"o":101.125,"t":"2026-09-25T15:45:00Z","v":389516,"vw":101.158464},{"c":101.345,"h":101.38,"l":101.3,"n":1369,"o":101.3,"t":"2026-09-25T16:00:00Z","v":470226,"vw":101.333191},{"c":101.265,"h":101.35,"l":101.26,"n":1327,"o":101.345,"t":"2026-09-25T16:15:00Z","v":374782,"vw":101.292259},{"c":101.135,"h":101.2799,"l":101.12,"n":2280,"o":101.265,"t":"2026-09-25T16:30:00Z","v":568475,"vw":101.19718},{"c":101.065,"h":101.17,"l":101.05,"n":1244,"o":101.13,"t":"2026-09-25T16:45:00Z","v":312602,"vw":101.099709},{"c":101.055,"h":101.085,"l":101.025,"n":1051,"o":101.065,"t":"2026-09-25T17:00:00Z","v":268489,"vw":101.049712},{"c":101.02,"h":101.08,"l":101.015,"n":1453,"o":101.055,"t":"2026-09-25T17:15:00Z","v":843404,"vw":101.044733},{"c":101.04,"h":101.06,"l":100.99,"n":1117,"o":101.025,"t":"2026-09-25T17:30:00Z","v":542534,"vw":101.016834},{"c":101.04,"h":101.06,"l":101.02,"n":1023,"o":101.035,"t":"2026-09-25T17:45:00Z","v":405777,"vw":101.044288},{"c":101.05,"h":101.05,"l":101.015,"n":705,"o":101.035,"t":"2026-09-25T18:00:00Z","v":314622,"vw":101.030019},{"c":101.09,"h":101.11,"l":101.045,"n":1332,"o":101.045,"t":"2026-09-25T18:15:00Z","v":602076,"vw":101.087275},{"c":101.0551,"h":101.15,"l":101.045,"n":1264,"o":101.08,"t":"2026-09-25T18:30:00Z","v":437194,"vw":101.10464},{"c":101.105,"h":101.1499,"l":101.055,"n":1329,"o":101.055,"t":"2026-09-25T18:45:00Z","v":460799,"vw":101.106184},{"c":101.12,"h":101.16,"l":101.09,"n":1970,"o":101.105,"t":"2026-09-25T19:00:00Z","v":911547,"vw":101.126386},{"c":101.075,"h":101.15,"l":101.0701,"n":2117,"o":101.115,"t":"2026-09-25T19:15:00Z","v":873665,"vw":101.125098},{"c":101.16,"h":101.19,"l":101.02,"n":3776,"o":101.07,"t":"2026-09-25T19:30:00Z","v":1740934,"vw":101.107277},{"c":101.16,"h":101.18,"l":101.12,"n":3229,"o":101.16,"t":"2026-09-25T19:45:00Z","v":875467,"vw":101.150016},{"c":101.17,"h":101.17,"l":101.17,"n":33,"o":101.17,"t":"2026-09-25T20:00:00Z","v":1981042,"vw":101.17},{"c":101.18,"h":101.18,"l":101.18,"n":1,"o":101.18,"t":"2026-09-25T21:00:00Z","v":300,"vw":101.18},{"c":101,"h":101.06,"l":101,"n":2,"o":101.06,"t":"2026-09-28T09:45:00Z","v":448,"vw":101.033482},{"c":101,"h":101.18,"l":101,"n":5,"o":101.18,"t":"2026-09-28T11:00:00Z","v":600,"vw":101.045455},{"c":101.1827,"h":101.1827,"l":101.1827,"n":1,"o":101.1827,"t":"2026-09-28T13:00:00Z","v":500,"vw":101.1827},{"c":100.87,"h":100.87,"l":100.87,"n":4,"o":100.87,"t":"2026-09-28T13:15:00Z","v":225,"vw":100.87},{"c":100.47,"h":100.8415,"l":100.42,"n":3157,"o":100.81,"t":"2026-09-28T13:30:00Z","v":1059961,"vw":100.600115},{"c":100.395,"h":100.57,"l":100.31,"n":2248,"o":100.47,"t":"2026-09-28T13:45:00Z","v":955162,"vw":100.483612},{"c":100.245,"h":100.42,"l":100.17,"n":2102,"o":100.395,"t":"2026-09-28T14:00:00Z","v":604919,"vw":100.286691},{"c":100.385,"h":100.4,"l":100.245,"n":2632,"o":100.245,"t":"2026-09-28T14:15:00Z","v":1208050,"vw":100.351046},{"c":100.315,"h":100.4,"l":100.31,"n":2675,"o":100.385,"t":"2026-09-28T14:30:00Z","v":904688,"vw":100.351154},{"c":100.305,"h":100.35,"l":100.27,"n":1149,"o":100.315,"t":"2026-09-28T14:45:00Z","v":507092,"vw":100.316743},{"c":100.37,"h":100.375,"l":100.29,"n":1256,"o":100.3,"t":"2026-09-28T15:00:00Z","v":473611,"vw":100.32445},{"c":100.38,"h":100.41,"l":100.31,"n":1308,"o":100.36,"t":"2026-09-28T15:15:00Z","v":1295315,"vw":100.392956},{"c":100.395,"h":100.45,"l":100.375,"n":1384,"o":100.375,"t":"2026-09-28T15:30:00Z","v":718521,"vw":100.424114},{"c":100.37,"h":100.42,"l":100.34,"n":1508,"o":100.3927,"t":"2026-09-28T15:45:00Z","v":811605,"vw":100.385131},{"c":100.385,"h":100.4,"l":100.35,"n":1430,"o":100.3612,"t":"2026-09-28T16:00:00Z","v":768746,"vw":100.379692},{"c":100.59,"h":100.615,"l":100.37,"n":2468,"o":100.38,"t":"2026-09-28T16:15:00Z","v":866575,"vw":100.440074},{"c":100.445,"h":100.609,"l":100.44,"n":2873,"o":100.5899,"t":"2026-09-28T16:30:00Z","v":950436,"vw":100.519886},{"c":100.4,"h":100.45,"l":100.37,"n":1554,"o":100.445,"t":"2026-09-28T16:45:00Z","v":464570,"vw":100.417027},{"c":100.505,"h":100.505,"l":100.37,"n":1595,"o":100.39,"t":"2026-09-28T17:00:00Z","v":628411,"vw":100.42444},{"c":100.375,"h":100.51,"l":100.37,"n":1182,"o":100.5,"t":"2026-09-28T17:15:00Z","v":395041,"vw":100.440057},{"c":100.405,"h":100.42,"l":100.3441,"n":1122,"o":100.38,"t":"2026-09-28T17:30:00Z","v":397498,"vw":100.378757},{"c":100.46,"h":100.465,"l":100.39,"n":1132,"o":100.405,"t":"2026-09-28T17:45:00Z","v":681554,"vw":100.411153},{"c":100.465,"h":100.485,"l":100.42,"n":868,"o":100.46,"t":"2026-09-28T18:00:00Z","v":509254,"vw":100.46358},{"c":100.4156,"h":100.48,"l":100.37,"n":1709,"o":100.4615,"t":"2026-09-28T18:15:00Z","v":519518,"vw":100.427427},{"c":100.405,"h":100.42,"l":100.39,"n":1254,"o":100.41,"t":"2026-09-28T18:30:00Z","v":592659,"vw":100.403054},{"c":100.36,"h":100.425,"l":100.36,"n":1085,"o":100.405,"t":"2026-09-28T18:45:00Z","v":513585,"vw":100.393285},{"c":100.34,"h":100.36,"l":100.31,"n":1638,"o":100.36,"t":"2026-09-28T19:00:00Z","v":1077307,"vw":100.332584},{"c":100.37,"h":100.39,"l":100.32,"n":2260,"o":100.35,"t":"2026-09-28T19:15:00Z","v":1955205,"vw":100.363041},{"c":100.44,"h":100.52,"l":100.365,"n":5092,"o":100.37,"t":"2026-09-28T19:30:00Z","v":2158171,"vw":100.436737},{"c":100.6,"h":100.63,"l":100.45,"n":9485,"o":100.45,"t":"2026-09-28T19:45:00Z","v":2042559,"vw":100.566452},{"c":100.61,"h":100.61,"l":100.61,"n":13,"o":100.61,"t":"2026-09-28T20:00:00Z","v":4119949,"vw":100.61},{"c":100.5001,"h":100.58,"l":100.5001,"n":2,"o":100.58,"t":"2026-09-28T20:15:00Z","v":200,"vw":100.54005},{"c":100.517,"h":100.517,"l":100.517,"n":1,"o":100.517,"t":"2026-09-28T20:30:00Z","v":100,"vw":100.517},{"c":100.517,"h":100.517,"l":100.517,"n":1,"o":100.517,"t":"2026-09-28T20:45:00Z","v":100,"vw":100.517},{"c":100.315,"h":100.46,"l":100.295,"n":1838,"o":100.37,"t":"2026-09-29T13:30:00Z","v":597791,"vw":100.354553},{"c":100.345,"h":100.405,"l":100.315,"n":2018,"o":100.315,"t":"2026-09-29T13:45:00Z","v":557550,"vw":100.354468},{"c":100.49,"h":100.51,"l":100.34,"n":2498,"o":100.34,"t":"2026-09-29T14:00:00Z","v":690536,"vw":100.453897},{"c":100.445,"h":100.495,"l":100.4247,"n":1791,"o":100.485,"t":"2026-09-29T14:15:00Z","v":551787,"vw":100.453669},{"c":100.355,"h":100.465,"l":100.34,"n":1754,"o":100.445,"t":"2026-09-29T14:30:00Z","v":429948,"vw":100.397306},{"c":100.295,"h":100.3689,"l":100.295,"n":1947,"o":100.355,"t":"2026-09-29T14:45:00Z","v":465513,"vw":100.34762},{"c":100.225,"h":100.32,"l":100.215,"n":1339,"o":100.295,"t":"2026-09-29T15:00:00Z","v":415399,"vw":100.268035},{"c":100.175,"h":100.265,"l":100.1202,"n":1981,"o":100.225,"t":"2026-09-29T15:15:00Z","v":445387,"vw":100.187816},{"c":100.205,"h":100.23,"l":100.1701,"n":1691,"o":100.18,"t":"2026-09-29T15:30:00Z","v":460819,"vw":100.203851},{"c":100.225,"h":100.23,"l":100.19,"n":1128,"o":100.205,"t":"2026-09-29T15:45:00Z","v":327026,"vw":100.20315},{"c":100.275,"h":100.28,"l":100.21,"n":1435,"o":100.225,"t":"2026-09-29T16:00:00Z","v":454799,"vw":100.252789},{"c":100.265,"h":100.29,"l":100.23,"n":840,"o":100.275,"t":"2026-09-29T16:15:00Z","v":461525,"vw":100.260188},{"c":100.125,"h":100.275,"l":100.11,"n":2678,"o":100.265,"t":"2026-09-29T16:30:00Z","v":1046419,"vw":100.172443},{"c":100.135,"h":100.14,"l":100.08,"n":1909,"o":100.125,"t":"2026-09-29T16:45:00Z","v":926704,"vw":100.112816},{"c":100.135,"h":100.175,"l":100.07,"n":1168,"o":100.135,"t":"2026-09-29T17:00:00Z","v":1801390,"vw":100.131393},{"c":100.15,"h":100.15,"l":100.075,"n":1060,"o":100.14,"t":"2026-09-29T17:15:00Z","v":327789,"vw":100.116598},{"c":100.165,"h":100.17,"l":100.1331,"n":1126,"o":100.15,"t":"2026-09-29T17:30:00Z","v":499977,"vw":100.151466},{"c":100.135,"h":100.175,"l":100.095,"n":1537,"o":100.1699,"t":"2026-09-29T17:45:00Z","v":771764,"vw":100.13684},{"c":100.21,"h":100.23,"l":100.135,"n":1586,"o":100.135,"t":"2026-09-29T18:00:00Z","v":1141551,"vw":100.196339},{"c":100.205,"h":100.24,"l":100.1925,"n":1135,"o":100.21,"t":"2026-09-29T18:15:00Z","v":493088,"vw":100.218406},{"c":100.215,"h":100.24,"l":100.1801,"n":1526,"o":100.205,"t":"2026-09-29T18:30:00Z","v":1187425,"vw":100.214257},{"c":100.215,"h":100.23,"l":100.19,"n":1840,"o":100.215,"t":"2026-09-29T18:45:00Z","v":1342229,"vw":100.211649},{"c":100.19,"h":100.235,"l":100.18,"n":2250,"o":100.215,"t":"2026-09-29T19:00:00Z","v":1575310,"vw":100.207402},{"c":100.235,"h":100.24,"l":100.08,"n":4767,"o":100.18,"t":"2026-09-29T19:15:00Z","v":2812703,"vw":100.171151},{"c":100.235,"h":100.26,"l":100.215,"n":2951,"o":100.235,"t":"2026-09-29T19:30:00Z","v":901379,"vw":100.239295},{"c":100.2825,"h":100.29,"l":100.23,"n":5574,"o":100.235,"t":"2026-09-29T19:45:00Z","v":1743409,"vw":100.25833},{"c":100.25,"h":100.3,"l":100.25,"n":31,"o":100.28,"t":"2026-09-29T20:00:00Z","v":2087419,"vw":100.280001},{"c":100.28,"h":100.28,"l":100.27,"n":2,"o":100.27,"t":"2026-09-29T20:30:00Z","v":1310,"vw":100.278168},{"c":100.48,"h":100.49,"l":100.44,"n":7,"o":100.47,"t":"2026-09-30T12:00:00Z","v":1501,"vw":100.473104},{"c":100.5,"h":100.5,"l":100.5,"n":2,"o":100.5,"t":"2026-09-30T12:30:00Z","v":500,"vw":100.5},{"c":100.63,"h":100.69,"l":100.49,"n":39,"o":100.49,"t":"2026-09-30T13:15:00Z","v":4422,"vw":100.630159},{"c":100.925,"h":100.995,"l":100.6,"n":3397,"o":100.66,"t":"2026-09-30T13:30:00Z","v":819081,"vw":100.871277},{"c":101.28,"h":101.32,"l":100.8901,"n":3990,"o":100.92,"t":"2026-09-30T13:45:00Z","v":931344,"vw":101.149477},{"c":101.155,"h":101.3099,"l":101.15,"n":2203,"o":101.265,"t":"2026-09-30T14:00:00Z","v":484583,"vw":101.242864},{"c":101.15,"h":101.27,"l":101.11,"n":3822,"o":101.155,"t":"2026-09-30T14:15:00Z","v":1276098,"vw":101.170644},{"c":101.16,"h":101.19,"l":101.125,"n":1398,"o":101.15,"t":"2026-09-30T14:30:00Z","v":695162,"vw":101.162847},{"c":101.135,"h":101.18,"l":101.1149,"n":1199,"o":101.155,"t":"2026-09-30T14:45:00Z","v":321468,"vw":101.151421},{"c":101.185,"h":101.185,"l":101.12,"n":1076,"o":101.135,"t":"2026-09-30T15:00:00Z","v":274801,"vw":101.155505},{"c":101.17,"h":101.22,"l":101.145,"n":1421,"o":101.185,"t":"2026-09-30T15:15:00Z","v":551725,"vw":101.185261},{"c":101.07,"h":101.18,"l":101.055,"n":1663,"o":101.175,"t":"2026-09-30T15:30:00Z","v":755648,"vw":101.130146},{"c":101.125,"h":101.1352,"l":101.07,"n":807,"o":101.07,"t":"2026-09-30T15:45:00Z","v":193814,"vw":101.108334},{"c":101.1575,"h":101.16,"l":101.115,"n":888,"o":101.125,"t":"2026-09-30T16:00:00Z","v":301979,"vw":101.138653},{"c":101.205,"h":101.26,"l":101.145,"n":1735,"o":101.1512,"t":"2026-09-30T16:15:00Z","v":638262,"vw":101.215814},{"c":101.2654,"h":101.27,"l":101.205,"n":1299,"o":101.205,"t":"2026-09-30T16:30:00Z","v":325164,"vw":101.241378},{"c":101.2662,"h":101.29,"l":101.23,"n":1240,"o":101.2641,"t":"2026-09-30T16:45:00Z","v":541856,"vw":101.249633},{"c":101.24,"h":101.28,"l":101.2,"n":1168,"o":101.26,"t":"2026-09-30T17:00:00Z","v":708764,"vw":101.221304},{"c":101.14,"h":101.235,"l":101.0901,"n":1928,"o":101.235,"t":"2026-09-30T17:15:00Z","v":567486,"vw":101.148184},{"c":101.015,"h":101.135,"l":100.985,"n":2358,"o":101.135,"t":"2026-09-30T17:30:00Z","v":632046,"vw":101.049607},{"c":101.03,"h":101.04,"l":101,"n":1978,"o":101.015,"t":"2026-09-30T17:45:00Z","v":911424,"vw":101.016095},{"c":101.005,"h":101.05,"l":101,"n":2098,"o":101.03,"t":"2026-09-30T18:00:00Z","v":826172,"vw":101.027539},{"c":101.095,"h":101.1,"l":100.99,"n":2908,"o":101.005,"t":"2026-09-30T18:15:00Z","v":2249443,"vw":101.048137},{"c":101.12,"h":101.1499,"l":101.06,"n":2059,"o":101.095,"t":"2026-09-30T18:30:00Z","v":611249,"vw":101.096903},{"c":101.07,"h":101.13,"l":101.05,"n":2065,"o":101.125,"t":"2026-09-30T18:45:00Z","v":534399,"vw":101.089474},{"c":101.025,"h":101.08,"l":100.99,"n":2382,"o":101.075,"t":"2026-09-30T19:00:00Z","v":1277435,"vw":101.032187},{"c":100.97,"h":101.06,"l":100.96,"n":3335,"o":101.025,"t":"2026-09-30T19:15:00Z","v":1528063,"vw":101.008487},{"c":100.945,"h":100.9774,"l":100.92,"n":2566,"o":100.975,"t":"2026-09-30T19:30:00Z","v":825562,"vw":100.95068},{"c":101.09,"h":101.11,"l":100.94,"n":4936,"o":100.945,"t":"2026-09-30T19:45:00Z","v":1247487,"vw":101.040052},{"c":101.14,"h":101.25,"l":101.1,"n":62,"o":101.1,"t":"2026-09-30T20:00:00Z","v":3891263,"vw":101.100565},{"c":102.9832,"h":102.9832,"l":102.9832,"n":1,"o":102.9832,"t":"2026-09-30T20:30:00Z","v":1000,"vw":102.9832},{"c":101.21,"h":101.22,"l":101.15,"n":37,"o":101.19,"t":"2026-10-01T13:15:00Z","v":9375,"vw":101.192375},{"c":101.165,"h":101.33,"l":100.97,"n":3077,"o":101.13,"t":"2026-10-01T13:30:00Z","v":1429997,"vw":101.248739},{"c":101.235,"h":101.31,"l":101.16,"n":1585,"o":101.165,"t":"2026-10-01T13:45:00Z","v":475682,"vw":101.249178},{"c":101.185,"h":101.26,"l":101.115,"n":1679,"o":101.24,"t":"2026-10-01T14:00:00Z","v":374673,"vw":101.193115},{"c":101.225,"h":101.29,"l":101.18,"n":1880,"o":101.185,"t":"2026-10-01T14:15:00Z","v":631373,"vw":101.254194},{"c":101.275,"h":101.305,"l":101.17,"n":2522,"o":101.22,"t":"2026-10-01T14:30:00Z","v":490227,"vw":101.25194},{"c":101.27,"h":101.34,"l":101.24,"n":2465,"o":101.28,"t":"2026-10-01T14:45:00Z","v":510388,"vw":101.292154},{"c":101.325,"h":101.35,"l":101.22,"n":2041,"o":101.27,"t":"2026-10-01T15:00:00Z","v":547031,"vw":101.268596},{"c":101.36,"h":101.375,"l":101.3,"n":1515,"o":101.325,"t":"2026-10-01T15:15:00Z","v":477948,"vw":101.349497},{"c":101.54,"h":101.57,"l":101.34,"n":2462,"o":101.36,"t":"2026-10-01T15:30:00Z","v":838210,"vw":101.479856},{"c":101.61,"h":101.635,"l":101.515,"n":1836,"o":101.5397,"t":"2026-10-01T15:45:00Z","v":588478,"vw":101.570282},{"c":101.59,"h":101.62,"l":101.55,"n":1740,"o":101.615,"t":"2026-10-01T16:00:00Z","v":423757,"vw":101.58372},{"c":101.53,"h":101.5984,"l":101.51,"n":1712,"o":101.59,"t":"2026-10-01T16:15:00Z","v":361860,"vw":101.546822},{"c":101.485,"h":101.575,"l":101.47,"n":1958,"o":101.535,"t":"2026-10-01T16:30:00Z","v":511652,"vw":101.523522},{"c":101.46,"h":101.495,"l":101.45,"n":1866,"o":101.4825,"t":"2026-10-01T16:45:00Z","v":559370,"vw":101.466919},{"c":101.485,"h":101.51,"l":101.435,"n":1735,"o":101.4599,"t":"2026-10-01T17:00:00Z","v":1045495,"vw":101.480142},{"c":101.455,"h":101.49,"l":101.44,"n":1316,"o":101.485,"t":"2026-10-01T17:15:00Z","v":497536,"vw":101.467741},{"c":101.455,"h":101.5,"l":101.415,"n":1495,"o":101.455,"t":"2026-10-01T17:30:00Z","v":1119494,"vw":101.460971},{"c":101.325,"h":101.465,"l":101.3,"n":1075,"o":101.455,"t":"2026-10-01T17:45:00Z","v":281458,"vw":101.365549},{"c":101.32,"h":101.3275,"l":101.2808,"n":1530,"o":101.32,"t":"2026-10-01T18:00:00Z","v":1083512,"vw":101.298867},{"c":101.33,"h":101.355,"l":101.3,"n":970,"o":101.325,"t":"2026-10-01T18:15:00Z","v":280983,"vw":101.328583},{"c":101.365,"h":101.365,"l":101.3,"n":1412,"o":101.3301,"t":"2026-10-01T18:30:00Z","v":487201,"vw":101.330299},{"c":101.385,"h":101.39,"l":101.35,"n":1322,"o":101.365,"t":"2026-10-01T18:45:00Z","v":441856,"vw":101.371143},{"c":101.3901,"h":101.4,"l":101.32,"n":1139,"o":101.39,"t":"2026-10-01T19:00:00Z","v":439445,"vw":101.361097},{"c":101.315,"h":101.3959,"l":101.3,"n":1841,"o":101.395,"t":"2026-10-01T19:15:00Z","v":773825,"vw":101.341237},{"c":101.2329,"h":101.32,"l":101.215,"n":2224,"o":101.315,"t":"2026-10-01T19:30:00Z","v":625440,"vw":101.272899},{"c":101.32,"h":101.41,"l":101.205,"n":6295,"o":101.235,"t":"2026-10-01T19:45:00Z","v":1685084,"vw":101.282172},{"c":101.34,"h":101.38,"l":101.34,"n":41,"o":101.34,"t":"2026-10-01T20:00:00Z","v":1728350,"vw":101.340002},{"c":101.7,"h":101.7,"l":101.7,"n":1,"o":101.7,"t":"2026-10-02T12:30:00Z","v":100,"vw":101.7},{"c":101.865,"h":102.0655,"l":101.596,"n":2471,"o":101.82,"t":"2026-10-02T13:30:00Z","v":515648,"vw":101.970886},{"c":101.885,"h":101.945,"l":101.775,"n":1751,"o":101.87,"t":"2026-10-02T13:45:00Z","v":516318,"vw":101.856368},{"c":101.885,"h":101.89,"l":101.785,"n":1196,"o":101.88,"t":"2026-10-02T14:00:00Z","v":581733,"vw":101.8623},{"c":101.99,"h":102,"l":101.875,"n":1300,"o":101.885,"t":"2026-10-02T14:15:00Z","v":363055,"vw":101.979519},{"c":101.935,"h":102.02,"l":101.93,"n":1081,"o":101.985,"t":"2026-10-02T14:30:00Z","v":455767,"vw":101.961875},{"c":101.715,"h":101.935,"l":101.695,"n":1927,"o":101.935,"t":"2026-10-02T14:45:00Z","v":846586,"vw":101.840888},{"c":101.685,"h":101.74,"l":101.665,"n":1427,"o":101.715,"t":"2026-10-02T15:00:00Z","v":537951,"vw":101.705445},{"c":101.6701,"h":101.71,"l":101.66,"n":1632,"o":101.68,"t":"2026-10-02T15:15:00Z","v":441739,"vw":101.688971},{"c":101.64,"h":101.7,"l":101.63,"n":1112,"o":101.675,"t":"2026-10-02T15:30:00Z","v":424725,"vw":101.661873},{"c":101.615,"h":101.66,"l":101.57,"n":1319,"o":101.64,"t":"2026-10-02T15:45:00Z","v":398191,"vw":101.610387},{"c":101.5955,"h":101.65,"l":101.59,"n":1696,"o":101.615,"t":"2026-10-02T16:00:00Z","v":518384,"vw":101.624065},{"c":101.565,"h":101.615,"l":101.56,"n":1394,"o":101.5986,"t":"2026-10-02T16:15:00Z","v":358285,"vw":101.587822},{"c":101.475,"h":101.58,"l":101.465,"n":2131,"o":101.56,"t":"2026-10-02T16:30:00Z","v":1050770,"vw":101.535747},{"c":101.49,"h":101.505,"l":101.45,"n":2125,"o":101.475,"t":"2026-10-02T16:45:00Z","v":692547,"vw":101.474563},{"c":101.38,"h":101.5,"l":101.36,"n":2299,"o":101.49,"t":"2026-10-02T17:00:00Z","v":604372,"vw":101.400556},{"c":101.145,"h":101.385,"l":101.135,"n":2483,"o":101.385,"t":"2026-10-02T17:15:00Z","v":566283,"vw":101.287454},{"c":101.055,"h":101.16,"l":101.02,"n":3513,"o":101.14,"t":"2026-10-02T17:30:00Z","v":804970,"vw":101.09337},{"c":101.095,"h":101.12,"l":101.04,"n":1429,"o":101.055,"t":"2026-10-02T17:45:00Z","v":521635,"vw":101.082733},{"c":101.075,"h":101.115,"l":101.045,"n":1548,"o":101.095,"t":"2026-10-02T18:00:00Z","v":454435,"vw":101.073595},{"c":101.045,"h":101.08,"l":100.995,"n":1338,"o":101.075,"t":"2026-10-02T18:15:00Z","v":552648,"vw":101.030404},{"c":101.0601,"h":101.11,"l":101.04,"n":1863,"o":101.045,"t":"2026-10-02T18:30:00Z","v":2250567,"vw":101.099796},{"c":100.91,"h":101.07,"l":100.84,"n":2803,"o":101.065,"t":"2026-10-02T18:45:00Z","v":1262243,"vw":100.98104},{"c":100.945,"h":100.97,"l":100.87,"n":3345,"o":100.915,"t":"2026-10-02T19:00:00Z","v":1340537,"vw":100.944186},{"c":100.965,"h":100.97,"l":100.925,"n":2526,"o":100.95,"t":"2026-10-02T19:15:00Z","v":909884,"vw":100.949491},{"c":100.915,"h":100.99,"l":100.905,"n":3393,"o":100.965,"t":"2026-10-02T19:30:00Z","v":1190067,"vw":100.946693},{"c":100.93,"h":100.98,"l":100.9,"n":6063,"o":100.915,"t":"2026-10-02T19:45:00Z","v":1477287,"vw":100.932665},{"c":100.96,"h":100.96,"l":100.96,"n":20,"o":100.96,"t":"2026-10-02T20:00:00Z","v":1404474,"vw":100.96},{"c":100.9883,"h":100.9883,"l":100.9883,"n":1,"o":100.9883,"t":"2026-10-02T20:30:00Z","v":100,"vw":100.9883},{"c":101.08,"h":101.15,"l":101,"n":51,"o":101.15,"t":"2026-10-05T13:15:00Z","v":4666,"vw":101.08093},{"c":100.63,"h":101.09,"l":100.625,"n":4008,"o":101.08,"t":"2026-10-05T13:30:00Z","v":989404,"vw":100.869932},{"c":100.845,"h":100.86,"l":100.6,"n":2568,"o":100.64,"t":"2026-10-05T13:45:00Z","v":590949,"vw":100.740564},{"c":101.03,"h":101.075,"l":100.78,"n":3806,"o":100.84,"t":"2026-10-05T14:00:00Z","v":1290978,"vw":100.96122},{"c":100.9087,"h":101.045,"l":100.905,"n":3116,"o":101.025,"t":"2026-10-05T14:15:00Z","v":876723,"vw":100.986371},{"c":100.93,"h":100.95,"l":100.8,"n":2577,"o":100.91,"t":"2026-10-05T14:30:00Z","v":753710,"vw":100.87563},{"c":100.88,"h":100.955,"l":100.85,"n":1750,"o":100.925,"t":"2026-10-05T14:45:00Z","v":515407,"vw":100.902363},{"c":100.705,"h":100.88,"l":100.67,"n":2435,"o":100.88,"t":"2026-10-05T15:00:00Z","v":652233,"vw":100.732593},{"c":100.735,"h":100.74,"l":100.67,"n":2090,"o":100.7099,"t":"2026-10-05T15:15:00Z","v":1072355,"vw":100.711002},{"c":100.725,"h":100.76,"l":100.69,"n":2261,"o":100.73,"t":"2026-10-05T15:30:00Z","v":524186,"vw":100.72971},{"c":100.765,"h":100.8,"l":100.715,"n":1755,"o":100.72,"t":"2026-10-05T15:45:00Z","v":669358,"vw":100.748057},{"c":100.745,"h":100.79,"l":100.72,"n":1594,"o":100.765,"t":"2026-10-05T16:00:00Z","v":553615,"vw":100.748344},{"c":100.775,"h":100.7899,"l":100.72,"n":1391,"o":100.745,"t":"2026-10-05T16:15:00Z","v":631197,"vw":100.755521},{"c":100.805,"h":100.8097,"l":100.745,"n":1352,"o":100.78,"t":"2026-10-05T16:30:00Z","v":686502,"vw":100.762902},{"c":100.8,"h":100.84,"l":100.785,"n":1271,"o":100.8072,"t":"2026-10-05T16:45:00Z","v":817119,"vw":100.801087},{"c":100.835,"h":100.85,"l":100.79,"n":1694,"o":100.805,"t":"2026-10-05T17:00:00Z","v":744666,"vw":100.823732},{"c":100.855,"h":100.87,"l":100.8,"n":1068,"o":100.835,"t":"2026-10-05T17:15:00Z","v":567431,"vw":100.842844},{"c":100.805,"h":100.88,"l":100.785,"n":1373,"o":100.855,"t":"2026-10-05T17:30:00Z","v":648989,"vw":100.852519},{"c":100.855,"h":100.86,"l":100.7948,"n":1098,"o":100.8,"t":"2026-10-05T17:45:00Z","v":313008,"vw":100.826682},{"c":100.855,"h":100.89,"l":100.835,"n":1187,"o":100.855,"t":"2026-10-05T18:00:00Z","v":425971,"vw":100.864791},{"c":100.915,"h":100.92,"l":100.85,"n":1492,"o":100.86,"t":"2026-10-05T18:15:00Z","v":601771,"vw":100.879621},{"c":100.95,"h":101,"l":100.915,"n":1805,"o":100.92,"t":"2026-10-05T18:30:00Z","v":625395,"vw":100.95779},{"c":101.055,"h":101.06,"l":100.94,"n":2100,"o":100.95,"t":"2026-10-05T18:45:00Z","v":1752035,"vw":100.960614},{"c":101.06,"h":101.115,"l":101.03,"n":2122,"o":101.055,"t":"2026-10-05T19:00:00Z","v":996623,"vw":101.058571},{"c":101.115,"h":101.12,"l":101.04,"n":1594,"o":101.05,"t":"2026-10-05T19:15:00Z","v":712519,"vw":101.095248},{"c":101.11,"h":101.15,"l":101.1,"n":2753,"o":101.11,"t":"2026-10-05T19:30:00Z","v":1214558,"vw":101.122081},{"c":101.11,"h":101.13,"l":101.06,"n":4269,"o":101.115,"t":"2026-10-05T19:45:00Z","v":1175548,"vw":101.093636},{"c":101.12,"h":101.12,"l":101.12,"n":28,"o":101.12,"t":"2026-10-05T20:00:00Z","v":1053482,"vw":101.12},{"c":100.97,"h":101.06,"l":100.97,"n":2,"o":101.06,"t":"2026-10-05T20:15:00Z","v":200,"vw":101.015},{"c":101.06,"h":101.06,"l":101.06,"n":1,"o":101.06,"t":"2026-10-05T20:30:00Z","v":100,"vw":101.06},{"c":101.0666,"h":101.0666,"l":101.0666,"n":1,"o":101.0666,"t":"2026-10-05T20:45:00Z","v":100,"vw":101.0666},{"c":101.0666,"h":101.0666,"l":101.0666,"n":1,"o":101.0666,"t":"2026-10-05T21:00:00Z","v":100,"vw":101.0666},{"c":101.0666,"h":101.0666,"l":101.0666,"n":1,"o":101.0666,"t":"2026-10-05T21:15:00Z","v":100,"vw":101.0666},{"c":101.05,"h":101.05,"l":101.05,"n":1,"o":101.05,"t":"2026-10-05T21:30:00Z","v":206,"vw":101.05},{"c":101.06,"h":101.06,"l":101.06,"n":1,"o":101.06,"t":"2026-10-05T22:15:00Z","v":100,"vw":101.06},{"c":101.0666,"h":101.0666,"l":101.0666,"n":1,"o":101.0666,"t":"2026-10-05T22:45:00Z","v":100,"vw":101.0666},{"c":101.0666,"h":101.0666,"l":101.0666,"n":1,"o":101.0666,"t":"2026-10-05T23:15:00Z","v":100,"vw":101.0666},{"c":101.0666,"h":101.0666,"l":101.04,"n":7,"o":101.0666,"t":"2026-10-05T23:30:00Z","v":304,"vw":101.057733},{"c":101.06,"h":101.06,"l":101.06,"n":1,"o":101.06,"t":"2026-10-05T23:45:00Z","v":100,"vw":101.06},{"c":101.3512,"h":101.3512,"l":101.3512,"n":1,"o":101.3512,"t":"2026-10-06T13:00:00Z","v":100,"vw":101.3512},{"c":100.945,"h":101.18,"l":100.74,"n":1830,"o":101.07,"t":"2026-10-06T13:30:00Z","v":421914,"vw":101.037527},{"c":100.825,"h":100.94,"l":100.78,"n":1063,"o":100.94,"t":"2026-10-06T13:45:00Z","v":396289,"vw":100.864476},{"c":101.005,"h":101.01,"l":100.825,"n":2004,"o":100.825,"t":"2026-10-06T14:00:00Z","v":424547,"vw":100.934903},{"c":101.02,"h":101.06,"l":100.985,"n":1522,"o":101.005,"t":"2026-10-06T14:15:00Z","v":718419,"vw":101.038578},{"c":101.035,"h":101.07,"l":100.9201,"n":1795,"o":101.025,"t":"2026-10-06T14:30:00Z","v":449070,"vw":101.010193},{"c":101.105,"h":101.14,"l":100.995,"n":1550,"o":101.035,"t":"2026-10-06T14:45:00Z","v":367028,"vw":101.077091},{"c":101.075,"h":101.115,"l":101.045,"n":1470,"o":101.1,"t":"2026-10-06T15:00:00Z","v":450516,"vw":101.084582},{"c":101.12,"h":101.13,"l":101.0704,"n":1110,"o":101.075,"t":"2026-10-06T15:15:00Z","v":271052,"vw":101.111642},{"c":101.135,"h":101.14,"l":101.1,"n":750,"o":101.1299,"t":"2026-10-06T15:30:00Z","v":214667,"vw":101.126236},{"c":101.115,"h":101.14,"l":101.09,"n":1041,"o":101.135,"t":"2026-10-06T15:45:00Z","v":393797,"vw":101.121425},{"c":101.135,"h":101.14,"l":101.085,"n":1474,"o":101.12,"t":"2026-10-06T16:00:00Z","v":496166,"vw":101.117979},{"c":101.0825,"h":101.145,"l":101.08,"n":1460,"o":101.135,"t":"2026-10-06T16:15:00Z","v":757929,"vw":101.117054},{"c":101.08,"h":101.1,"l":101.07,"n":850,"o":101.08,"t":"2026-10-06T16:30:00Z","v":197252,"vw":101.082509},{"c":101.055,"h":101.085,"l":101.025,"n":1260,"o":101.0825,"t":"2026-10-06T16:45:00Z","v":395014,"vw":101.064804},{"c":101.055,"h":101.08,"l":101.045,"n":917,"o":101.06,"t":"2026-10-06T17:00:00Z","v":856530,"vw":101.069847},{"c":101.015,"h":101.0576,"l":100.9633,"n":951,"o":101.055,"t":"2026-10-06T17:15:00Z","v":279980,"vw":101.012668},{"c":100.995,"h":101.02,"l":100.981,"n":710,"o":101.015,"t":"2026-10-06T17:30:00Z","v":333804,"vw":101.000253},{"c":101.0175,"h":101.03,"l":100.995,"n":731,"o":101,"t":"2026-10-06T17:45:00Z","v":184594,"vw":101.014144},{"c":101.01,"h":101.02,"l":100.99,"n":1310,"o":101.015,"t":"2026-10-06T18:00:00Z","v":601246,"vw":101.001317},{"c":101.01,"h":101.0199,"l":100.9801,"n":705,"o":101.0199,"t":"2026-10-06T18:15:00Z","v":196800,"vw":101.002646},{"c":100.975,"h":101.01,"l":100.9601,"n":815,"o":101.005,"t":"2026-10-06T18:30:00Z","v":342085,"vw":100.986947},{"c":100.965,"h":100.99,"l":100.95,"n":1291,"o":100.975,"t":"2026-10-06T18:45:00Z","v":577532,"vw":100.971711},{"c":100.985,"h":100.995,"l":100.95,"n":1502,"o":100.965,"t":"2026-10-06T19:00:00Z","v":310620,"vw":100.968936},{"c":100.965,"h":101.005,"l":100.965,"n":1415,"o":100.985,"t":"2026-10-06T19:15:00Z","v":966486,"vw":100.987529},{"c":100.9801,"h":100.9999,"l":100.955,"n":2652,"o":100.97,"t":"2026-10-06T19:30:00Z","v":1050668,"vw":100.97344},{"c":101.03,"h":101.05,"l":100.96,"n":5255,"o":100.98,"t":"2026-10-06T19:45:00Z","v":883172,"vw":100.98559},{"c":101.02,"h":101.02,"l":101.02,"n":36,"o":101.02,"t":"2026-10-06T20:00:00Z","v":2143219,"vw":101.02},{"c":103.04,"h":103.04,"l":103.04,"n":1,"o":103.04,"t":"2026-10-06T20:15:00Z","v":250,"vw":103.04},{"c":101.17,"h":101.17,"l":101.17,"n":1,"o":101.17,"t":"2026-10-06T21:30:00Z","v":205,"vw":101.17},{"c":101.13,"h":101.15,"l":101.13,"n":10,"o":101.15,"t":"2026-10-06T21:45:00Z","v":620,"vw":101.142615},{"c":101,"h":101,"l":101,"n":2,"o":101,"t":"2026-10-07T11:15:00Z","v":900,"vw":101},{"c":100.81,"h":100.81,"l":100.81,"n":6,"o":100.81,"t":"2026-10-07T11:45:00Z","v":394,"vw":100.81},{"c":100.52,"h":100.7,"l":100.52,"n":30,"o":100.61,"t":"2026-10-07T13:00:00Z","v":2678,"vw":100.56102},{"c":100.28,"h":100.41,"l":100.27,"n":17,"o":100.41,"t":"2026-10-07T13:15:00Z","v":944,"vw":100.358775},{"c":100.37,"h":100.5,"l":100.27,"n":2111,"o":100.3,"t":"2026-10-07T13:30:00Z","v":790791,"vw":100.324153},{"c":100.43,"h":100.485,"l":100.305,"n":1449,"o":100.365,"t":"2026-10-07T13:45:00Z","v":435860,"vw":100.373704},{"c":100.625,"h":100.64,"l":100.4,"n":3066,"o":100.43,"t":"2026-10-07T14:00:00Z","v":786882,"vw":100.529909},{"c":100.62,"h":100.75,"l":100.54,"n":3124,"o":100.625,"t":"2026-10-07T14:15:00Z","v":705695,"vw":100.662776},{"c":100.685,"h":100.71,"l":100.585,"n":2175,"o":100.62,"t":"2026-10-07T14:30:00Z","v":712797,"vw":100.671904},{"c":100.705,"h":100.76,"l":100.63,"n":3181,"o":100.685,"t":"2026-10-07T14:45:00Z","v":598473,"vw":100.706067},{"c":100.6,"h":100.705,"l":100.5802,"n":2733,"o":100.705,"t":"2026-10-07T15:00:00Z","v":776715,"vw":100.650124},{"c":100.555,"h":100.62,"l":100.505,"n":1714,"o":100.59,"t":"2026-10-07T15:15:00Z","v":391193,"vw":100.557024},{"c":100.545,"h":100.62,"l":100.505,"n":2514,"o":100.555,"t":"2026-10-07T15:30:00Z","v":1235143,"vw":100.596001},{"c":100.455,"h":100.545,"l":100.39,"n":1562,"o":100.54,"t":"2026-10-07T15:45:00Z","v":378162,"vw":100.462723},{"c":100.395,"h":100.465,"l":100.35,"n":2043,"o":100.45,"t":"2026-10-07T16:00:00Z","v":1291637,"vw":100.406753},{"c":100.405,"h":100.425,"l":100.345,"n":981,"o":100.395,"t":"2026-10-07T16:15:00Z","v":232704,"vw":100.397162},{"c":100.375,"h":100.46,"l":100.35,"n":1224,"o":100.405,"t":"2026-10-07T16:30:00Z","v":599178,"vw":100.401978},{"c":100.42,"h":100.43,"l":100.37,"n":1387,"o":100.38,"t":"2026-10-07T16:45:00Z","v":381997,"vw":100.396307},{"c":100.5551,"h":100.595,"l":100.41,"n":4319,"o":100.4295,"t":"2026-10-07T17:00:00Z","v":1664266,"vw":100.511514},{"c":100.4809,"h":100.605,"l":100.4805,"n":1588,"o":100.555,"t":"2026-10-07T17:15:00Z","v":687415,"vw":100.560153},{"c":100.48,"h":100.5,"l":100.445,"n":2249,"o":100.485,"t":"2026-10-07T17:30:00Z","v":928359,"vw":100.463957},{"c":100.485,"h":100.525,"l":100.47,"n":1618,"o":100.485,"t":"2026-10-07T17:45:00Z","v":663644,"vw":100.488981},{"c":100.525,"h":100.595,"l":100.455,"n":2078,"o":100.485,"t":"2026-10-07T18:00:00Z","v":739763,"vw":100.513754},{"c":100.515,"h":100.5398,"l":100.5,"n":719,"o":100.525,"t":"2026-10-07T18:15:00Z","v":238819,"vw":100.518085},{"c":100.575,"h":100.575,"l":100.5,"n":1610,"o":100.52,"t":"2026-10-07T18:30:00Z","v":1223927,"vw":100.541009},{"c":100.57,"h":100.6199,"l":100.54,"n":1763,"o":100.57,"t":"2026-10-07T18:45:00Z","v":955244,"vw":100.583639},{"c":100.485,"h":100.58,"l":100.41,"n":5398,"o":100.57,"t":"2026-10-07T19:00:00Z","v":1862121,"vw":100.490931},{"c":100.415,"h":100.485,"l":100.395,"n":4128,"o":100.485,"t":"2026-10-07T19:15:00Z","v":961770,"vw":100.43379},{"c":100.425,"h":100.46,"l":100.4,"n":4229,"o":100.42,"t":"2026-10-07T19:30:00Z","v":1195519,"vw":100.431549},{"c":100.5,"h":100.52,"l":100.4222,"n":5030,"o":100.43,"t":"2026-10-07T19:45:00Z","v":1361572,"vw":100.478948},{"c":100.52,"h":100.52,"l":100.52,"n":35,"o":100.52,"t":"2026-10-07T20:00:00Z","v":1788452,"vw":100.52},{"c":100.41,"h":100.45,"l":100.41,"n":3,"o":100.45,"t":"2026-10-08T13:15:00Z","v":650,"vw":100.433077},{"c":100.335,"h":100.3775,"l":100.17,"n":2567,"o":100.33,"t":"2026-10-08T13:30:00Z","v":616852,"vw":100.264929},{"c":100.385,"h":100.41,"l":100.28,"n":2192,"o":100.335,"t":"2026-10-08T13:45:00Z","v":740477,"vw":100.357635},{"c":100.42,"h":100.51,"l":100.385,"n":1509,"o":100.385,"t":"2026-10-08T14:00:00Z","v":455310,"vw":100.438005},{"c":100.445,"h":100.46,"l":100.415,"n":1258,"o":100.425,"t":"2026-10-08T14:15:00Z","v":330035,"vw":100.438719},{"c":100.425,"h":100.615,"l":100.41,"n":3328,"o":100.44,"t":"2026-10-08T14:30:00Z","v":1628805,"vw":100.509218},{"c":100.4925,"h":100.5,"l":100.43,"n":1738,"o":100.43,"t":"2026-10-08T14:45:00Z","v":455247,"vw":100.46855},{"c":100.45,"h":100.54,"l":100.43,"n":2228,"o":100.5,"t":"2026-10-08T15:00:00Z","v":2800492,"vw":100.470179},{"c":100.495,"h":100.51,"l":100.435,"n":1648,"o":100.45,"t":"2026-10-08T15:15:00Z","v":666345,"vw":100.470288},{"c":100.395,"h":100.495,"l":100.355,"n":1877,"o":100.495,"t":"2026-10-08T15:30:00Z","v":473219,"vw":100.416261},{"c":100.36,"h":100.405,"l":100.34,"n":1613,"o":100.3999,"t":"2026-10-08T15:45:00Z","v":410136,"vw":100.367851},{"c":100.395,"h":100.4,"l":100.34,"n":1249,"o":100.3616,"t":"2026-10-08T16:00:00Z","v":390717,"vw":100.375383},{"c":100.44,"h":100.5,"l":100.375,"n":1890,"o":100.395,"t":"2026-10-08T16:15:00Z","v":1138396,"vw":100.435515},{"c":100.48,"h":100.48,"l":100.432,"n":1024,"o":100.445,"t":"2026-10-08T16:30:00Z","v":318505,"vw":100.466655},{"c":100.51,"h":100.56,"l":100.43,"n":1636,"o":100.475,"t":"2026-10-08T16:45:00Z","v":557422,"vw":100.508575},{"c":100.495,"h":100.56,"l":100.44,"n":2216,"o":100.505,"t":"2026-10-08T17:00:00Z","v":795388,"vw":100.505782},{"c":100.535,"h":100.555,"l":100.4901,"n":909,"o":100.495,"t":"2026-10-08T17:15:00Z","v":339056,"vw":100.529538},{"c":100.495,"h":100.54,"l":100.46,"n":1123,"o":100.535,"t":"2026-10-08T17:30:00Z","v":533162,"vw":100.490578},{"c":100.4,"h":100.5,"l":100.35,"n":3093,"o":100.5,"t":"2026-10-08T17:45:00Z","v":998578,"vw":100.406711},{"c":100.5,"h":100.55,"l":100.38,"n":1822,"o":100.4,"t":"2026-10-08T18:00:00Z","v":1309045,"vw":100.494775},{"c":100.585,"h":100.635,"l":100.485,"n":2065,"o":100.49,"t":"2026-10-08T18:15:00Z","v":789116,"vw":100.575699},{"c":100.575,"h":100.6,"l":100.55,"n":1532,"o":100.585,"t":"2026-10-08T18:30:00Z","v":903435,"vw":100.581367},{"c":100.595,"h":100.62,"l":100.54,"n":1705,"o":100.575,"t":"2026-10-08T18:45:00Z","v":776815,"vw":100.580454},{"c":100.725,"h":100.7275,"l":100.59,"n":1796,"o":100.59,"t":"2026-10-08T19:00:00Z","v":796208,"vw":100.668307},{"c":100.805,"h":100.84,"l":100.705,"n":2693,"o":100.725,"t":"2026-10-08T19:15:00Z","v":1282731,"vw":100.770263},{"c":100.7199,"h":100.808,"l":100.675,"n":3511,"o":100.808,"t":"2026-10-08T19:30:00Z","v":1771394,"vw":100.760564},{"c":100.76,"h":100.77,"l":100.66,"n":5629,"o":100.71,"t":"2026-10-08T19:45:00Z","v":1413802,"vw":100.709443},{"c":100.74,"h":100.74,"l":100.74,"n":24,"o":100.74,"t":"2026-10-08T20:00:00Z","v":1654254,"vw":100.74},{"c":100.73,"h":100.73,"l":100.73,"n":2,"o":100.73,"t":"2026-10-08T20:30:00Z","v":501,"vw":100.73},{"c":100.85,"h":100.85,"l":100.75,"n":2,"o":100.75,"t":"2026-10-09T11:15:00Z","v":200,"vw":100.8},{"c":100.85,"h":100.85,"l":100.75,"n":4,"o":100.75,"t":"2026-10-09T11:30:00Z","v":400,"vw":100.790125},{"c":100.85,"h":100.85,"l":100.75,"n":4,"o":100.75,"t":"2026-10-09T11:45:00Z","v":400,"vw":100.790125},{"c":100.8105,"h":100.85,"l":100.75,"n":5,"o":100.75,"t":"2026-10-09T12:00:00Z","v":3200,"vw":100.755016},{"c":100.85,"h":100.85,"l":100.85,"n":2,"o":100.85,"t":"2026-10-09T12:45:00Z","v":200,"vw":100.85},{"c":101.15,"h":101.295,"l":100.975,"n":5370,"o":101.03,"t":"2026-10-09T13:30:00Z","v":1262512,"vw":101.144994},{"c":101.17,"h":101.205,"l":101.13,"n":2665,"o":101.145,"t":"2026-10-09T13:45:00Z","v":791758,"vw":101.16911},{"c":101.115,"h":101.23,"l":101.11,"n":2676,"o":101.17,"t":"2026-10-09T14:00:00Z","v":1118330,"vw":101.187021},{"c":101.13,"h":101.18,"l":101.075,"n":3144,"o":101.115,"t":"2026-10-09T14:15:00Z","v":1277141,"vw":101.130319},{"c":101.065,"h":101.15,"l":100.98,"n":2784,"o":101.14,"t":"2026-10-09T14:30:00Z","v":672726,"vw":101.083276},{"c":101.1101,"h":101.155,"l":101.0324,"n":1982,"o":101.065,"t":"2026-10-09T14:45:00Z","v":828877,"vw":101.071957},{"c":101.125,"h":101.14,"l":101.07,"n":2134,"o":101.115,"t":"2026-10-09T15:00:00Z","v":689472,"vw":101.110051},{"c":101.13,"h":101.17,"l":101.1,"n":1735,"o":101.125,"t":"2026-10-09T15:15:00Z","v":1653984,"vw":101.159587},{"c":101.08,"h":101.15,"l":101.025,"n":1752,"o":101.125,"t":"2026-10-09T15:30:00Z","v":745295,"vw":101.1176},{"c":101.06,"h":101.12,"l":101.04,"n":1800,"o":101.075,"t":"2026-10-09T15:45:00Z","v":763686,"vw":101.079122},{"c":101.075,"h":101.08,"l":101.03,"n":1569,"o":101.0651,"t":"2026-10-09T16:00:00Z","v":376875,"vw":101.063832},{"c":101.065,"h":101.095,"l":101.03,"n":1449,"o":101.075,"t":"2026-10-09T16:15:00Z","v":434503,"vw":101.065985},{"c":101.105,"h":101.115,"l":101.06,"n":1647,"o":101.065,"t":"2026-10-09T16:30:00Z","v":429933,"vw":101.086188},{"c":101.125,"h":101.137,"l":101.09,"n":895,"o":101.1,"t":"2026-10-09T16:45:00Z","v":218694,"vw":101.116162},{"c":101.12,"h":101.14,"l":101.0942,"n":787,"o":101.13,"t":"2026-10-09T17:00:00Z","v":378280,"vw":101.120593},{"c":101.105,"h":101.155,"l":101.07,"n":1192,"o":101.12,"t":"2026-10-09T17:15:00Z","v":457460,"vw":101.119583},{"c":101.115,"h":101.15,"l":101.085,"n":1774,"o":101.105,"t":"2026-10-09T17:30:00Z","v":420347,"vw":101.120605},{"c":101.08,"h":101.175,"l":101.0641,"n":1999,"o":101.115,"t":"2026-10-09T17:45:00Z","v":1476367,"vw":101.093052},{"c":101.125,"h":101.16,"l":101.065,"n":2175,"o":101.08,"t":"2026-10-09T18:00:00Z","v":1056074,"vw":101.109687},{"c":101.155,"h":101.18,"l":101.115,"n":1565,"o":101.125,"t":"2026-10-09T18:15:00Z","v":535664,"vw":101.135659},{"c":101.165,"h":101.17,"l":101.145,"n":1274,"o":101.155,"t":"2026-10-09T18:30:00Z","v":455574,"vw":101.161184},{"c":101.175,"h":101.23,"l":101.13,"n":2751,"o":101.165,"t":"2026-10-09T18:45:00Z","v":736289,"vw":101.170334},{"c":101.141,"h":101.19,"l":101.13,"n":2338,"o":101.175,"t":"2026-10-09T19:00:00Z","v":1107377,"vw":101.155215},{"c":101.115,"h":101.15,"l":101.09,"n":2017,"o":101.145,"t":"2026-10-09T19:15:00Z","v":1152487,"vw":101.123322},{"c":101.11,"h":101.12,"l":101.085,"n":2901,"o":101.115,"t":"2026-10-09T19:30:00Z","v":1097408,"vw":101.1055},{"c":101.075,"h":101.115,"l":101.05,"n":5040,"o":101.115,"t":"2026-10-09T19:45:00Z","v":1492980,"vw":101.071994},{"c":101.08,"h":101.08,"l":101.08,"n":39,"o":101.08,"t":"2026-10-09T20:00:00Z","v":1334959,"vw":101.08},{"c":101.15,"h":101.2246,"l":101.15,"n":2,"o":101.2246,"t":"2026-10-09T20:15:00Z","v":200,"vw":101.1873},{"c":101.15,"h":101.15,"l":101.15,"n":2,"o":101.15,"t":"2026-10-09T20:30:00Z","v":200,"vw":101.15},{"c":101.15,"h":101.15,"l":101.15,"n":1,"o":101.15,"t":"2026-10-09T20:45:00Z","v":100,"vw":101.15},{"c":101.25,"h":101.25,"l":101.25,"n":1,"o":101.25,"t":"2026-10-09T21:15:00Z","v":100,"vw":101.25},{"c":101.0666,"h":101.0666,"l":101.0666,"n":1,"o":101.0666,"t":"2026-10-09T21:30:00Z","v":100,"vw":101.0666},{"c":101.15,"h":101.238,"l":101.05,"n":26,"o":101.05,"t":"2026-10-09T21:45:00Z","v":5010,"vw":101.144122},{"c":101.15,"h":101.238,"l":101.15,"n":2,"o":101.238,"t":"2026-10-09T22:00:00Z","v":200,"vw":101.194},{"c":101.15,"h":101.15,"l":101.15,"n":2,"o":101.15,"t":"2026-10-09T22:15:00Z","v":200,"vw":101.15},{"c":101.238,"h":101.238,"l":101.238,"n":1,"o":101.238,"t":"2026-10-09T22:30:00Z","v":100,"vw":101.238},{"c":101.15,"h":101.15,"l":101.15,"n":1,"o":101.15,"t":"2026-10-09T22:45:00Z","v":100,"vw":101.15},{"c":101.15,"h":101.15,"l":101.15,"n":2,"o":101.15,"t":"2026-10-09T23:00:00Z","v":200,"vw":101.15},{"c":101.06,"h":101.238,"l":101.06,"n":2,"o":101.238,"t":"2026-10-09T23:15:00Z","v":200,"vw":101.149},{"c":101.31,"h":101.31,"l":101.31,"n":1,"o":101.31,"t":"2026-10-09T23:30:00Z","v":100,"vw":101.31},{"c":101.31,"h":101.31,"l":101.15,"n":3,"o":101.15,"t":"2026-10-09T23:45:00Z","v":300,"vw":101.232667},{"c":101.1,"h":101.3,"l":101.1,"n":2,"o":101.3,"t":"2026-10-12T11:00:00Z","v":450,"vw":101.233333},{"c":101.07,"h":101.07,"l":101.07,"n":2,"o":101.07,"t":"2026-10-12T13:00:00Z","v":800,"vw":101.07},{"c":101.07,"h":101.07,"l":100.8519,"n":2,"o":100.8519,"t":"2026-10-12T13:15:00Z","v":600,"vw":100.9973},{"c":100.985,"h":101.28,"l":100.84,"n":2330,"o":101,"t":"2026-10-12T13:30:00Z","v":483577,"vw":100.973316},{"c":101.035,"h":101.04,"l":100.875,"n":1730,"o":100.985,"t":"2026-10-12T13:45:00Z","v":368714,"vw":100.951748},{"c":101.025,"h":101.055,"l":100.975,"n":1848,"o":101.035,"t":"2026-10-12T14:00:00Z","v":469033,"vw":101.015902},{"c":100.9003,"h":101.0291,"l":100.89,"n":1771,"o":101.025,"t":"2026-10-12T14:15:00Z","v":462366,"vw":100.951237},{"c":100.9084,"h":100.94,"l":100.885,"n":1926,"o":100.905,"t":"2026-10-12T14:30:00Z","v":521809,"vw":100.912441},{"c":100.925,"h":100.975,"l":100.885,"n":1561,"o":100.895,"t":"2026-10-12T14:45:00Z","v":793958,"vw":100.953389},{"c":100.915,"h":100.95,"l":100.87,"n":1489,"o":100.925,"t":"2026-10-12T15:00:00Z","v":507501,"vw":100.905197},{"c":100.845,"h":100.9451,"l":100.825,"n":1901,"o":100.915,"t":"2026-10-12T15:15:00Z","v":448651,"vw":100.884389},{"c":100.915,"h":100.92,"l":100.785,"n":1602,"o":100.84,"t":"2026-10-12T15:30:00Z","v":690307,"vw":100.841622},{"c":100.885,"h":100.928,"l":100.8801,"n":1049,"o":100.915,"t":"2026-10-12T15:45:00Z","v":260610,"vw":100.89959},{"c":100.945,"h":100.955,"l":100.865,"n":1316,"o":100.89,"t":"2026-10-12T16:00:00Z","v":341245,"vw":100.898828},{"c":100.98,"h":101.02,"l":100.9402,"n":1274,"o":100.95,"t":"2026-10-12T16:15:00Z","v":434025,"vw":100.984654},{"c":100.99,"h":101.005,"l":100.97,"n":699,"o":100.975,"t":"2026-10-12T16:30:00Z","v":315325,"vw":100.984695},{"c":100.94,"h":100.99,"l":100.935,"n":760,"o":100.985,"t":"2026-10-12T16:45:00Z","v":186900,"vw":100.969144},{"c":100.95,"h":100.96,"l":100.93,"n":643,"o":100.945,"t":"2026-10-12T17:00:00Z","v":279985,"vw":100.944975},{"c":100.975,"h":100.98,"l":100.939,"n":603,"o":100.945,"t":"2026-10-12T17:15:00Z","v":205547,"vw":100.959458},{"c":100.945,"h":100.975,"l":100.942,"n":603,"o":100.975,"t":"2026-10-12T17:30:00Z","v":199674,"vw":100.955297},{"c":100.965,"h":100.9778,"l":100.945,"n":880,"o":100.945,"t":"2026-10-12T17:45:00Z","v":447247,"vw":100.964232},{"c":101.025,"h":101.0351,"l":100.964,"n":723,"o":100.97,"t":"2026-10-12T18:00:00Z","v":230893,"vw":100.996992},{"c":101.045,"h":101.0475,"l":100.975,"n":871,"o":101.025,"t":"2026-10-12T18:15:00Z","v":307872,"vw":101.015287},{"c":101.075,"h":101.09,"l":101.045,"n":631,"o":101.045,"t":"2026-10-12T18:30:00Z","v":333289,"vw":101.078067},{"c":101.0239,"h":101.14,"l":101.0136,"n":1207,"o":101.075,"t":"2026-10-12T18:45:00Z","v":555209,"vw":101.09852},{"c":101.09,"h":101.1269,"l":101.0241,"n":1109,"o":101.0241,"t":"2026-10-12T19:00:00Z","v":366450,"vw":101.075067},{"c":101.125,"h":101.125,"l":101.08,"n":884,"o":101.08,"t":"2026-10-12T19:15:00Z","v":376591,"vw":101.100874},{"c":101.13,"h":101.13,"l":101.09,"n":1184,"o":101.1202,"t":"2026-10-12T19:30:00Z","v":383102,"vw":101.106387},{"c":101.15,"h":101.175,"l":101.08,"n":1970,"o":101.125,"t":"2026-10-12T19:45:00Z","v":444789,"vw":101.124732},{"c":100.5716,"h":101.16,"l":100.5716,"n":35,"o":101.16,"t":"2026-10-12T20:00:00Z","v":426211,"vw":101.159747},{"c":101.17,"h":101.17,"l":101.16,"n":17,"o":101.16,"t":"2026-10-13T12:00:00Z","v":4313,"vw":101.169768},{"c":101.17,"h":101.17,"l":101.17,"n":11,"o":101.17,"t":"2026-10-13T12:15:00Z","v":4400,"vw":101.17},{"c":101.17,"h":101.4,"l":101.17,"n":6,"o":101.17,"t":"2026-10-13T12:30:00Z","v":2899,"vw":101.182763},{"c":101.17,"h":101.18,"l":101.17,"n":8,"o":101.17,"t":"2026-10-13T12:45:00Z","v":3204,"vw":101.171248},{"c":101.42,"h":101.46,"l":101.34,"n":1385,"o":101.35,"t":"2026-10-13T13:30:00Z","v":478822,"vw":101.402689},{"c":101.43,"h":101.49,"l":101.42,"n":1006,"o":101.43,"t":"2026-10-13T13:45:00Z","v":543811,"vw":101.447916},{"c":101.33,"h":101.44,"l":101.315,"n":1971,"o":101.435,"t":"2026-10-13T14:00:00Z","v":500669,"vw":101.389949},{"c":101.395,"h":101.4,"l":101.32,"n":704,"o":101.325,"t":"2026-10-13T14:15:00Z","v":776233,"vw":101.353409},{"c":101.485,"h":101.49,"l":101.39,"n":1907,"o":101.395,"t":"2026-10-13T14:30:00Z","v":863830,"vw":101.455908},{"c":101.58,"h":101.63,"l":101.485,"n":1278,"o":101.485,"t":"2026-10-13T14:45:00Z","v":467743,"vw":101.555675},{"c":101.54,"h":101.6,"l":101.475,"n":1859,"o":101.585,"t":"2026-10-13T15:00:00Z","v":659852,"vw":101.517391},{"c":101.48,"h":101.5661,"l":101.47,"n":1391,"o":101.53,"t":"2026-10-13T15:15:00Z","v":738917,"vw":101.516679},{"c":101.47,"h":101.53,"l":101.47,"n":1138,"o":101.485,"t":"2026-10-13T15:30:00Z","v":862697,"vw":101.495775},{"c":101.415,"h":101.47,"l":101.39,"n":1716,"o":101.47,"t":"2026-10-13T15:45:00Z","v":854139,"vw":101.42232},{"c":101.515,"h":101.535,"l":101.41,"n":992,"o":101.415,"t":"2026-10-13T16:00:00Z","v":1387486,"vw":101.502846},{"c":101.475,"h":101.515,"l":101.46,"n":2039,"o":101.515,"t":"2026-10-13T16:15:00Z","v":2226248,"vw":101.474883},{"c":101.515,"h":101.52,"l":101.445,"n":1301,"o":101.475,"t":"2026-10-13T16:30:00Z","v":587189,"vw":101.481416},{"c":101.475,"h":101.545,"l":101.4701,"n":1945,"o":101.515,"t":"2026-10-13T16:45:00Z","v":847645,"vw":101.515533},{"c":101.455,"h":101.5,"l":101.4201,"n":1367,"o":101.47,"t":"2026-10-13T17:00:00Z","v":256936,"vw":101.453758},{"c":101.45,"h":101.5,"l":101.44,"n":1301,"o":101.4551,"t":"2026-10-13T17:15:00Z","v":435676,"vw":101.474339},{"c":101.515,"h":101.53,"l":101.44,"n":1121,"o":101.44,"t":"2026-10-13T17:30:00Z","v":643749,"vw":101.478301},{"c":101.54,"h":101.59,"l":101.495,"n":1009,"o":101.51,"t":"2026-10-13T17:45:00Z","v":527582,"vw":101.553986},{"c":101.46,"h":101.55,"l":101.455,"n":2035,"o":101.54,"t":"2026-10-13T18:00:00Z","v":952667,"vw":101.49456},{"c":101.5102,"h":101.52,"l":101.455,"n":1120,"o":101.46,"t":"2026-10-13T18:15:00Z","v":726961,"vw":101.488317},{"c":101.5301,"h":101.58,"l":101.5,"n":1729,"o":101.515,"t":"2026-10-13T18:30:00Z","v":913878,"vw":101.532827},{"c":101.56,"h":101.62,"l":101.535,"n":2293,"o":101.535,"t":"2026-10-13T18:45:00Z","v":607626,"vw":101.573343},{"c":101.585,"h":101.59,"l":101.52,"n":1798,"o":101.56,"t":"2026-10-13T19:00:00Z","v":683064,"vw":101.560079},{"c":101.69,"h":101.725,"l":101.585,"n":2550,"o":101.585,"t":"2026-10-13T19:15:00Z","v":1497884,"vw":101.670418},{"c":101.685,"h":101.735,"l":101.665,"n":3411,"o":101.7,"t":"2026-10-13T19:30:00Z","v":1153293,"vw":101.700885},{"c":101.76,"h":101.83,"l":101.54,"n":7403,"o":101.685,"t":"2026-10-13T19:45:00Z","v":1598312,"vw":101.713822},{"c":101.77,"h":101.8,"l":101.6036,"n":32,"o":101.77,"t":"2026-10-13T20:00:00Z","v":10093753,"vw":101.712397},{"c":101.7328,"h":101.7328,"l":101.7328,"n":1,"o":101.7328,"t":"2026-10-13T20:15:00Z","v":100,"vw":101.7328},{"c":101.74,"h":101.74,"l":101.7,"n":3,"o":101.7328,"t":"2026-10-13T20:30:00Z","v":300,"vw":101.724267},{"c":101.72,"h":101.74,"l":101.72,"n":3,"o":101.74,"t":"2026-10-13T21:45:00Z","v":400,"vw":101.7325},{"c":101.65,"h":101.65,"l":101.65,"n":1,"o":101.65,"t":"2026-10-13T23:30:00Z","v":200,"vw":101.65},{"c":101.66,"h":101.76,"l":101.66,"n":7,"o":101.67,"t":"2026-10-13T23:45:00Z","v":710,"vw":101.692857},{"c":101.7,"h":101.7,"l":101.7,"n":2,"o":101.7,"t":"2026-10-14T12:30:00Z","v":420,"vw":101.7},{"c":101.67,"h":101.67,"l":101.55,"n":20,"o":101.59,"t":"2026-10-14T12:45:00Z","v":7333,"vw":101.649272},{"c":101.65,"h":101.67,"l":101.64,"n":6,"o":101.66,"t":"2026-10-14T13:00:00Z","v":3100,"vw":101.655807},{"c":101.145,"h":101.38,"l":101.085,"n":3779,"o":101.35,"t":"2026-10-14T13:30:00Z","v":936928,"vw":101.216913},{"c":101.245,"h":101.245,"l":101.11,"n":2512,"o":101.14,"t":"2026-10-14T13:45:00Z","v":510489,"vw":101.175268},{"c":101.34,"h":101.365,"l":101.23,"n":2104,"o":101.24,"t":"2026-10-14T14:00:00Z","v":1039308,"vw":101.303477},{"c":101.32,"h":101.36,"l":101.3,"n":1324,"o":101.335,"t":"2026-10-14T14:15:00Z","v":392079,"vw":101.337038},{"c":101.335,"h":101.36,"l":101.274,"n":1414,"o":101.315,"t":"2026-10-14T14:30:00Z","v":964758,"vw":101.322926},{"c":101.225,"h":101.345,"l":101.19,"n":2490,"o":101.33,"t":"2026-10-14T14:45:00Z","v":718168,"vw":101.252879},{"c":101.245,"h":101.25,"l":101.185,"n":2228,"o":101.225,"t":"2026-10-14T15:00:00Z","v":925784,"vw":101.228095},{"c":101.41,"h":101.435,"l":101.245,"n":2139,"o":101.245,"t":"2026-10-14T15:15:00Z","v":669641,"vw":101.34954},{"c":101.525,"h":101.53,"l":101.385,"n":1676,"o":101.415,"t":"2026-10-14T15:30:00Z","v":538224,"vw":101.464036},{"c":101.395,"h":101.535,"l":101.3,"n":1725,"o":101.525,"t":"2026-10-14T15:45:00Z","v":725655,"vw":101.469604},{"c":101.515,"h":101.525,"l":101.4,"n":1210,"o":101.4,"t":"2026-10-14T16:00:00Z","v":432266,"vw":101.473812},{"c":101.56,"h":101.5999,"l":101.505,"n":1009,"o":101.52,"t":"2026-10-14T16:15:00Z","v":380289,"vw":101.528149},{"c":101.5202,"h":101.58,"l":101.48,"n":1430,"o":101.565,"t":"2026-10-14T16:30:00Z","v":943862,"vw":101.501773},{"c":101.555,"h":101.56,"l":101.5,"n":822,"o":101.525,"t":"2026-10-14T16:45:00Z","v":344130,"vw":101.531012},{"c":101.57,"h":101.5875,"l":101.522,"n":572,"o":101.555,"t":"2026-10-14T17:00:00Z","v":199076,"vw":101.55303},{"c":101.615,"h":101.635,"l":101.56,"n":917,"o":101.569,"t":"2026-10-14T17:15:00Z","v":206817,"vw":101.589241},{"c":101.535,"h":101.63,"l":101.5324,"n":1122,"o":101.615,"t":"2026-10-14T17:30:00Z","v":226580,"vw":101.577932},{"c":101.53,"h":101.535,"l":101.48,"n":1291,"o":101.535,"t":"2026-10-14T17:45:00Z","v":295484,"vw":101.503055},{"c":101.57,"h":101.59,"l":101.53,"n":1153,"o":101.53,"t":"2026-10-14T18:00:00Z","v":491854,"vw":101.563913},{"c":101.575,"h":101.61,"l":101.545,"n":1476,"o":101.569,"t":"2026-10-14T18:15:00Z","v":509266,"vw":101.582039},{"c":101.545,"h":101.57,"l":101.51,"n":1768,"o":101.57,"t":"2026-10-14T18:30:00Z","v":1090117,"vw":101.540401},{"c":101.52,"h":101.62,"l":101.52,"n":1140,"o":101.5475,"t":"2026-10-14T18:45:00Z","v":519056,"vw":101.578783},{"c":101.59,"h":101.6,"l":101.515,"n":1576,"o":101.5201,"t":"2026-10-14T19:00:00Z","v":551479,"vw":101.57149},{"c":101.58,"h":101.62,"l":101.57,"n":1968,"o":101.585,"t":"2026-10-14T19:15:00Z","v":661157,"vw":101.599024},{"c":101.6,"h":101.6275,"l":101.565,"n":1803,"o":101.58,"t":"2026-10-14T19:30:00Z","v":848675,"vw":101.608163},{"c":101.64,"h":101.66,"l":101.575,"n":3346,"o":101.6,"t":"2026-10-14T19:45:00Z","v":743583,"vw":101.61003},{"c":101.65,"h":101.65,"l":101.65,"n":37,"o":101.65,"t":"2026-10-14T20:00:00Z","v":1223531,"vw":101.65},{"c":101.7,"h":101.7,"l":101.7,"n":1,"o":101.7,"t":"2026-10-14T20:45:00Z","v":482,"vw":101.7},{"c":101.89,"h":101.91,"l":101.89,"n":9,"o":101.9,"t":"2026-10-15T12:45:00Z","v":2400,"vw":101.89875},{"c":102.22,"h":102.22,"l":101.88,"n":7,"o":101.88,"t":"2026-10-15T13:00:00Z","v":1406,"vw":101.92},{"c":102.5,"h":102.5501,"l":102.5,"n":27,"o":102.54,"t":"2026-10-15T13:15:00Z","v":4460,"vw":102.524129},{"c":102.385,"h":102.521,"l":102.03,"n":2220,"o":102.5,"t":"2026-10-15T13:30:00Z","v":535023,"vw":102.418668},{"c":102.425,"h":102.6,"l":102.37,"n":2850,"o":102.385,"t":"2026-10-15T13:45:00Z","v":952059,"vw":102.468502},{"c":102.3776,"h":102.45,"l":102.36,"n":2198,"o":102.425,"t":"2026-10-15T14:00:00Z","v":383150,"vw":102.399186},{"c":102.435,"h":102.465,"l":102.35,"n":1395,"o":102.375,"t":"2026-10-15T14:15:00Z","v":319958,"vw":102.394939},{"c":102.465,"h":102.535,"l":102.42,"n":1879,"o":102.435,"t":"2026-10-15T14:30:00Z","v":562076,"vw":102.482749},{"c":102.515,"h":102.62,"l":102.455,"n":1498,"o":102.465,"t":"2026-10-15T14:45:00Z","v":769797,"vw":102.521455},{"c":102.515,"h":102.55,"l":102.47,"n":1086,"o":102.515,"t":"2026-10-15T15:00:00Z","v":243985,"vw":102.516476},{"c":102.515,"h":102.565,"l":102.48,"n":1917,"o":102.515,"t":"2026-10-15T15:15:00Z","v":909926,"vw":102.518082},{"c":102.475,"h":102.54,"l":102.4525,"n":906,"o":102.515,"t":"2026-10-15T15:30:00Z","v":366927,"vw":102.50307},{"c":102.453088,"h":102.49,"l":102.425,"n":1145,"o":102.475,"t":"2026-10-15T15:45:00Z","v":476959,"vw":102.461527},{"c":102.485,"h":102.5,"l":102.45,"n":531,"o":102.46,"t":"2026-10-15T16:00:00Z","v":153262,"vw":102.473768},{"c":102.495,"h":102.51,"l":102.4725,"n":798,"o":102.485,"t":"2026-10-15T16:15:00Z","v":449139,"vw":102.486083},{"c":102.4,"h":102.49,"l":102.3899,"n":1116,"o":102.49,"t":"2026-10-15T16:30:00Z","v":268739,"vw":102.424835},{"c":102.395,"h":102.4299,"l":102.37,"n":839,"o":102.395,"t":"2026-10-15T16:45:00Z","v":250504,"vw":102.403966},{"c":102.38621,"h":102.42,"l":102.38,"n":765,"o":102.395,"t":"2026-10-15T17:00:00Z","v":248679,"vw":102.403793},{"c":102.405,"h":102.42,"l":102.37,"n":599,"o":102.38,"t":"2026-10-15T17:15:00Z","v":151010,"vw":102.394401},{"c":102.425,"h":102.45,"l":102.3999,"n":793,"o":102.4,"t":"2026-10-15T17:30:00Z","v":268740,"vw":102.428995},{"c":102.41,"h":102.46,"l":102.405,"n":1011,"o":102.415,"t":"2026-10-15T17:45:00Z","v":977832,"vw":102.423716},{"c":102.4475,"h":102.47,"l":102.405,"n":1116,"o":102.405,"t":"2026-10-15T18:00:00Z","v":428562,"vw":102.43256},{"c":102.51,"h":102.5199,"l":102.45,"n":1030,"o":102.45,"t":"2026-10-15T18:15:00Z","v":337950,"vw":102.492451},{"c":102.475,"h":102.5,"l":102.44,"n":691,"o":102.5,"t":"2026-10-15T18:30:00Z","v":555877,"vw":102.470418},{"c":102.46,"h":102.49,"l":102.45,"n":618,"o":102.48,"t":"2026-10-15T18:45:00Z","v":217767,"vw":102.471825},{"c":102.475,"h":102.49,"l":102.42,"n":2091,"o":102.465,"t":"2026-10-15T19:00:00Z","v":1269845,"vw":102.463119},{"c":102.435,"h":102.48,"l":102.42,"n":1556,"o":102.475,"t":"2026-10-15T19:15:00Z","v":702422,"vw":102.441018},{"c":102.465,"h":102.48,"l":102.43,"n":2458,"o":102.435,"t":"2026-10-15T19:30:00Z","v":676146,"vw":102.458243},{"c":102.485,"h":102.49,"l":102.45,"n":4943,"o":102.465,"t":"2026-10-15T19:45:00Z","v":1820892,"vw":102.472496},{"c":102.29,"h":102.48,"l":102.29,"n":22,"o":102.48,"t":"2026-10-15T20:00:00Z","v":2412243,"vw":102.479967},{"c":102.375,"h":102.5,"l":102.265,"n":1546,"o":102.43,"t":"2026-10-16T13:30:00Z","v":288062,"vw":102.386402},{"c":102.365,"h":102.395,"l":102.335,"n":1524,"o":102.375,"t":"2026-10-16T13:45:00Z","v":568999,"vw":102.377966},{"c":102.445,"h":102.45,"l":102.37,"n":2454,"o":102.37,"t":"2026-10-16T14:00:00Z","v":695056,"vw":102.404424},{"c":102.4699,"h":102.48,"l":102.385,"n":1695,"o":102.445,"t":"2026-10-16T14:15:00Z","v":514975,"vw":102.430386},{"c":102.525,"h":102.53,"l":102.45,"n":1078,"o":102.465,"t":"2026-10-16T14:30:00Z","v":336057,"vw":102.494853},{"c":102.495,"h":102.54,"l":102.45,"n":1202,"o":102.53,"t":"2026-10-16T14:45:00Z","v":529812,"vw":102.502764},{"c":102.485,"h":102.57,"l":102.48,"n":1786,"o":102.495,"t":"2026-10-16T15:00:00Z","v":1669574,"vw":102.51614},{"c":102.445,"h":102.5,"l":102.395,"n":2343,"o":102.485,"t":"2026-10-16T15:15:00Z","v":747996,"vw":102.453038},{"c":102.45,"h":102.48,"l":102.41,"n":1821,"o":102.445,"t":"2026-10-16T15:30:00Z","v":971174,"vw":102.450128},{"c":102.415,"h":102.4475,"l":102.39,"n":2124,"o":102.44,"t":"2026-10-16T15:45:00Z","v":635205,"vw":102.42407},{"c":102.305,"h":102.415,"l":102.285,"n":1162,"o":102.415,"t":"2026-10-16T16:00:00Z","v":366531,"vw":102.345416},{"c":102.28,"h":102.32,"l":102.245,"n":1160,"o":102.305,"t":"2026-10-16T16:15:00Z","v":249741,"vw":102.267316},{"c":102.335,"h":102.3366,"l":102.265,"n":1012,"o":102.285,"t":"2026-10-16T16:30:00Z","v":282935,"vw":102.305237},{"c":102.34,"h":102.34,"l":102.29,"n":956,"o":102.33,"t":"2026-10-16T16:45:00Z","v":261516,"vw":102.310784},{"c":102.35,"h":102.42,"l":102.325,"n":750,"o":102.35,"t":"2026-10-16T17:00:00Z","v":721400,"vw":102.362114},{"c":102.36,"h":102.39,"l":102.35,"n":925,"o":102.36,"t":"2026-10-16T17:15:00Z","v":587574,"vw":102.361248},{"c":102.3797,"h":102.39,"l":102.295,"n":1188,"o":102.3599,"t":"2026-10-16T17:30:00Z","v":889063,"vw":102.335418},{"c":102.39,"h":102.41,"l":102.33,"n":705,"o":102.374,"t":"2026-10-16T17:45:00Z","v":741675,"vw":102.390152},{"c":102.385,"h":102.415,"l":102.36,"n":1183,"o":102.4,"t":"2026-10-16T18:00:00Z","v":640501,"vw":102.381775},{"c":102.4001,"h":102.4295,"l":102.385,"n":816,"o":102.385,"t":"2026-10-16T18:15:00Z","v":270068,"vw":102.413212},{"c":102.415,"h":102.44,"l":102.375,"n":896,"o":102.405,"t":"2026-10-16T18:30:00Z","v":213030,"vw":102.414489},{"c":102.44,"h":102.47,"l":102.41,"n":1289,"o":102.415,"t":"2026-10-16T18:45:00Z","v":339098,"vw":102.444938},{"c":102.415,"h":102.47,"l":102.405,"n":1431,"o":102.4442,"t":"2026-10-16T19:00:00Z","v":580046,"vw":102.435301},{"c":102.4401,"h":102.49,"l":102.4,"n":1885,"o":102.42,"t":"2026-10-16T19:15:00Z","v":1028102,"vw":102.440204},{"c":102.42,"h":102.45,"l":102.41,"n":1527,"o":102.445,"t":"2026-10-16T19:30:00Z","v":343669,"vw":102.427662},{"c":102.35,"h":102.4285,"l":102.35,"n":2249,"o":102.4285,"t":"2026-10-16T19:45:00Z","v":507183,"vw":102.387055},{"c":102.35,"h":102.3803,"l":102.35,"n":35,"o":102.35,"t":"2026-10-16T20:00:00Z","v":4045257,"vw":102.365305},{"c":102.31,"h":102.49,"l":102.2419,"n":1320,"o":102.38,"t":"2026-10-19T13:30:00Z","v":228307,"vw":102.360575},{"c":102.39,"h":102.4,"l":102.22,"n":1214,"o":102.31,"t":"2026-10-19T13:45:00Z","v":271427,"vw":102.299023},{"c":102.335,"h":102.4299,"l":102.33,"n":967,"o":102.4,"t":"2026-10-19T14:00:00Z","v":289489,"vw":102.38011},{"c":102.33,"h":102.41,"l":102.33,"n":840,"o":102.335,"t":"2026-10-19T14:15:00Z","v":218697,"vw":102.372922},{"c":102.2969,"h":102.345,"l":102.26,"n":1091,"o":102.325,"t":"2026-10-19T14:30:00Z","v":281255,"vw":102.306553},{"c":102.319,"h":102.35,"l":102.2601,"n":1330,"o":102.295,"t":"2026-10-19T14:45:00Z","v":487307,"vw":102.319157},{"c":102.335,"h":102.38,"l":102.295,"n":1593,"o":102.315,"t":"2026-10-19T15:00:00Z","v":369300,"vw":102.338082},{"c":102.335,"h":102.34,"l":102.265,"n":865,"o":102.335,"t":"2026-10-19T15:15:00Z","v":967209,"vw":102.319209},{"c":102.21,"h":102.335,"l":102.18,"n":1111,"o":102.335,"t":"2026-10-19T15:30:00Z","v":252462,"vw":102.25858},{"c":102.195,"h":102.24,"l":102.16,"n":1431,"o":102.215,"t":"2026-10-19T15:45:00Z","v":518013,"vw":102.20319},{"c":102.14,"h":102.22,"l":102.12,"n":1586,"o":102.2,"t":"2026-10-19T16:00:00Z","v":275771,"vw":102.161946},{"c":102.205,"h":102.21,"l":102.125,"n":805,"o":102.13,"t":"2026-10-19T16:15:00Z","v":179177,"vw":102.167247},{"c":102.12,"h":102.215,"l":102.115,"n":1408,"o":102.205,"t":"2026-10-19T16:30:00Z","v":396865,"vw":102.145597},{"c":102.255,"h":102.265,"l":102.11,"n":1046,"o":102.12,"t":"2026-10-19T16:45:00Z","v":233217,"vw":102.192241},{"c":102.195,"h":102.2673,"l":102.19,"n":1150,"o":102.26,"t":"2026-10-19T17:00:00Z","v":421599,"vw":102.236404},{"c":102.25,"h":102.285,"l":102.195,"n":1160,"o":102.195,"t":"2026-10-19T17:15:00Z","v":551068,"vw":102.237594},{"c":102.32,"h":102.325,"l":102.24,"n":1081,"o":102.26,"t":"2026-10-19T17:30:00Z","v":447260,"vw":102.290695},{"c":102.335,"h":102.355,"l":102.295,"n":1057,"o":102.3143,"t":"2026-10-19T17:45:00Z","v":557555,"vw":102.335716},{"c":102.395,"h":102.3959,"l":102.295,"n":1082,"o":102.335,"t":"2026-10-19T18:00:00Z","v":435894,"vw":102.357742},{"c":102.415,"h":102.415,"l":102.335,"n":949,"o":102.3903,"t":"2026-10-19T18:15:00Z","v":280872,"vw":102.377838},{"c":102.41,"h":102.43,"l":102.355,"n":1111,"o":102.41,"t":"2026-10-19T18:30:00Z","v":421892,"vw":102.396644},{"c":102.375,"h":102.42,"l":102.36,"n":1443,"o":102.405,"t":"2026-10-19T18:45:00Z","v":529731,"vw":102.391167},{"c":102.295,"h":102.375,"l":102.2701,"n":1789,"o":102.375,"t":"2026-10-19T19:00:00Z","v":1036174,"vw":102.319159},{"c":102.315,"h":102.325,"l":102.28,"n":1644,"o":102.295,"t":"2026-10-19T19:15:00Z","v":705529,"vw":102.300914},{"c":102.305,"h":102.325,"l":102.29,"n":1665,"o":102.315,"t":"2026-10-19T19:30:00Z","v":686784,"vw":102.312361},{"c":102.38,"h":102.38,"l":102.305,"n":3276,"o":102.305,"t":"2026-10-19T19:45:00Z","v":924521,"vw":102.343683},{"c":102.32,"h":102.38,"l":102.3,"n":39,"o":102.34,"t":"2026-10-19T20:00:00Z","v":5706232,"vw":102.332042},{"c":102.34,"h":102.34,"l":102.34,"n":1,"o":102.34,"t":"2026-10-19T21:00:00Z","v":267,"vw":102.34},{"c":102.37,"h":102.37,"l":102.37,"n":1,"o":102.37,"t":"2026-10-19T21:15:00Z","v":428,"vw":102.37},{"c":102.34,"h":102.34,"l":102.34,"n":2,"o":102.34,"t":"2026-10-20T12:00:00Z","v":900,"vw":102.34},{"c":102.35,"h":102.35,"l":102.34,"n":10,"o":102.35,"t":"2026-10-20T12:15:00Z","v":3700,"vw":102.348243},{"c":102.35,"h":102.35,"l":102.32,"n":11,"o":102.35,"t":"2026-10-20T12:30:00Z","v":4150,"vw":102.346386},{"c":102.5,"h":102.515,"l":102.5,"n":16,"o":102.515,"t":"2026-10-20T13:15:00Z","v":1257,"vw":102.509167},{"c":102.465,"h":102.565,"l":102.4,"n":1541,"o":102.49,"t":"2026-10-20T13:30:00Z","v":468377,"vw":102.516815},{"c":102.4901,"h":102.525,"l":102.465,"n":1126,"o":102.47,"t":"2026-10-20T13:45:00Z","v":305616,"vw":102.483437},{"c":102.4799,"h":102.5,"l":102.44,"n":848,"o":102.49,"t":"2026-10-20T14:00:00Z","v":267531,"vw":102.474388},{"c":102.485,"h":102.54,"l":102.46,"n":1199,"o":102.47,"t":"2026-10-20T14:15:00Z","v":846631,"vw":102.493709},{"c":102.455,"h":102.495,"l":102.38,"n":806,"o":102.49,"t":"2026-10-20T14:30:00Z","v":265720,"vw":102.44626},{"c":102.485,"h":102.5,"l":102.425,"n":913,"o":102.455,"t":"2026-10-20T14:45:00Z","v":313091,"vw":102.473004},{"c":102.4858,"h":102.517,"l":102.46,"n":961,"o":102.48,"t":"2026-10-20T15:00:00Z","v":391164,"vw":102.492541},{"c":102.46,"h":102.5075,"l":102.46,"n":506,"o":102.485,"t":"2026-10-20T15:15:00Z","v":147755,"vw":102.489085},{"c":102.415,"h":102.4675,"l":102.415,"n":645,"o":102.4656,"t":"2026-10-20T15:30:00Z","v":185857,"vw":102.443994},{"c":102.39,"h":102.42,"l":102.3634,"n":434,"o":102.415,"t":"2026-10-20T15:45:00Z","v":156030,"vw":102.394375},{"c":102.4,"h":102.435,"l":102.38,"n":493,"o":102.385,"t":"2026-10-20T16:00:00Z","v":249379,"vw":102.40062},{"c":102.39,"h":102.4199,"l":102.385,"n":305,"o":102.41,"t":"2026-10-20T16:15:00Z","v":91197,"vw":102.403894},{"c":102.415,"h":102.43,"l":102.385,"n":466,"o":102.385,"t":"2026-10-20T16:30:00Z","v":182482,"vw":102.408182},{"c":102.4303,"h":102.4462,"l":102.405,"n":453,"o":102.415,"t":"2026-10-20T16:45:00Z","v":127436,"vw":102.429936},{"c":102.4428,"h":102.45,"l":102.41,"n":432,"o":102.43,"t":"2026-10-20T17:00:00Z","v":191304,"vw":102.429322},{"c":102.44,"h":102.45,"l":102.42,"n":651,"o":102.445,"t":"2026-10-20T17:15:00Z","v":258220,"vw":102.433634},{"c":102.4675,"h":102.475,"l":102.43,"n":552,"o":102.44,"t":"2026-10-20T17:30:00Z","v":170818,"vw":102.460226},{"c":102.459,"h":102.47,"l":102.39,"n":1980,"o":102.47,"t":"2026-10-20T17:45:00Z","v":317087,"vw":102.436087},{"c":102.39,"h":102.46,"l":102.36,"n":1193,"o":102.455,"t":"2026-10-20T18:00:00Z","v":388189,"vw":102.398506},{"c":102.345,"h":102.385,"l":102.3332,"n":847,"o":102.385,"t":"2026-10-20T18:15:00Z","v":323659,"vw":102.359459},{"c":102.355,"h":102.38,"l":102.31,"n":1771,"o":102.35,"t":"2026-10-20T18:30:00Z","v":634352,"vw":102.352999},{"c":102.345,"h":102.36,"l":102.315,"n":842,"o":102.355,"t":"2026-10-20T18:45:00Z","v":515968,"vw":102.343688},{"c":102.335,"h":102.35,"l":102.325,"n":758,"o":102.345,"t":"2026-10-20T19:00:00Z","v":313401,"vw":102.337281},{"c":102.345,"h":102.4,"l":102.33,"n":1207,"o":102.34,"t":"2026-10-20T19:15:00Z","v":491124,"vw":102.364746},{"c":102.355,"h":102.365,"l":102.31,"n":1592,"o":102.345,"t":"2026-10-20T19:30:00Z","v":695517,"vw":102.340993},{"c":102.36,"h":102.37,"l":102.33,"n":2724,"o":102.35,"t":"2026-10-20T19:45:00Z","v":1397540,"vw":102.35106},{"c":102.36,"h":102.36,"l":102.3,"n":85,"o":102.35,"t":"2026-10-20T20:00:00Z","v":735791,"vw":102.349932},{"c":102.4,"h":102.4,"l":102.4,"n":1,"o":102.4,"t":"2026-10-20T20:30:00Z","v":774,"vw":102.4},{"c":102.56,"h":102.56,"l":102.56,"n":1,"o":102.56,"t":"2026-10-21T10:00:00Z","v":100,"vw":102.56},{"c":102.35,"h":102.35,"l":102.35,"n":4,"o":102.35,"t":"2026-10-21T12:15:00Z","v":1600,"vw":102.35},{"c":102.35,"h":102.36,"l":102.31,"n":10,"o":102.35,"t":"2026-10-21T12:30:00Z","v":5400,"vw":102.348704},{"c":102.35,"h":102.35,"l":102.35,"n":6,"o":102.35,"t":"2026-10-21T12:45:00Z","v":2900,"vw":102.35},{"c":102.35,"h":102.35,"l":102.35,"n":3,"o":102.35,"t":"2026-10-21T13:00:00Z","v":1300,"vw":102.35},{"c":102.33,"h":102.35,"l":102.33,"n":3,"o":102.35,"t":"2026-10-21T13:15:00Z","v":1000,"vw":102.342},{"c":102.585,"h":102.61,"l":102.37,"n":1827,"o":102.45,"t":"2026-10-21T13:30:00Z","v":538118,"vw":102.539941},{"c":102.625,"h":102.66,"l":102.565,"n":1366,"o":102.585,"t":"2026-10-21T13:45:00Z","v":687045,"vw":102.640595},{"c":102.54,"h":102.63,"l":102.52,"n":1293,"o":102.62,"t":"2026-10-21T14:00:00Z","v":807470,"vw":102.586185},{"c":102.535,"h":102.545,"l":102.485,"n":1195,"o":102.545,"t":"2026-10-21T14:15:00Z","v":298055,"vw":102.503991},{"c":102.54,"h":102.585,"l":102.5,"n":910,"o":102.525,"t":"2026-10-21T14:30:00Z","v":398332,"vw":102.562454},{"c":102.5399,"h":102.555,"l":102.51,"n":614,"o":102.545,"t":"2026-10-21T14:45:00Z","v":192088,"vw":102.52856},{"c":102.495,"h":102.545,"l":102.49,"n":893,"o":102.53,"t":"2026-10-21T15:00:00Z","v":454835,"vw":102.511435},{"c":102.535,"h":102.54,"l":102.465,"n":822,"o":102.495,"t":"2026-10-21T15:15:00Z","v":253732,"vw":102.503166},{"c":102.49,"h":102.5468,"l":102.47,"n":716,"o":102.53,"t":"2026-10-21T15:30:00Z","v":174340,"vw":102.506056},{"c":102.525,"h":102.55,"l":102.49,"n":1366,"o":102.49,"t":"2026-10-21T15:45:00Z","v":368031,"vw":102.525872},{"c":102.535,"h":102.55,"l":102.5001,"n":763,"o":102.525,"t":"2026-10-21T16:00:00Z","v":243007,"vw":102.534608},{"c":102.545,"h":102.56,"l":102.53,"n":411,"o":102.535,"t":"2026-10-21T16:15:00Z","v":143721,"vw":102.54439},{"c":102.505,"h":102.55,"l":102.49,"n":507,"o":102.545,"t":"2026-10-21T16:30:00Z","v":129447,"vw":102.510214},{"c":102.48,"h":102.515,"l":102.43,"n":687,"o":102.505,"t":"2026-10-21T16:45:00Z","v":212364,"vw":102.473756},{"c":102.445,"h":102.485,"l":102.42,"n":687,"o":102.485,"t":"2026-10-21T17:00:00Z","v":182353,"vw":102.446621},{"c":102.43,"h":102.465,"l":102.41,"n":997,"o":102.45,"t":"2026-10-21T17:15:00Z","v":197492,"vw":102.430211},{"c":102.425,"h":102.4476,"l":102.41,"n":664,"o":102.43,"t":"2026-10-21T17:30:00Z","v":105059,"vw":102.427055},{"c":102.435,"h":102.465,"l":102.4201,"n":962,"o":102.425,"t":"2026-10-21T17:45:00Z","v":238952,"vw":102.438485},{"c":102.39,"h":102.465,"l":102.38,"n":1363,"o":102.43,"t":"2026-10-21T18:00:00Z","v":471964,"vw":102.440627},{"c":102.395,"h":102.42,"l":102.385,"n":584,"o":102.395,"t":"2026-10-21T18:15:00Z","v":180598,"vw":102.400548},{"c":102.37,"h":102.42,"l":102.365,"n":1131,"o":102.3997,"t":"2026-10-21T18:30:00Z","v":386593,"vw":102.398823},{"c":102.2439,"h":102.385,"l":102.21,"n":2204,"o":102.365,"t":"2026-10-21T18:45:00Z","v":673971,"vw":102.313719},{"c":102.255,"h":102.285,"l":102.19,"n":1461,"o":102.24,"t":"2026-10-21T19:00:00Z","v":540530,"vw":102.240459},{"c":102.36,"h":102.375,"l":102.25,"n":1658,"o":102.255,"t":"2026-10-21T19:15:00Z","v":836828,"vw":102.312977},{"c":102.415,"h":102.42,"l":102.355,"n":1760,"o":102.36,"t":"2026-10-21T19:30:00Z","v":505105,"vw":102.392288},{"c":102.45,"h":102.46,"l":102.4,"n":1741,"o":102.415,"t":"2026-10-21T19:45:00Z","v":519947,"vw":102.433136},{"c":102.45,"h":102.45,"l":102.45,"n":37,"o":102.45,"t":"2026-10-21T20:00:00Z","v":550410,"vw":102.45},{"c":102.51,"h":102.51,"l":102.51,"n":1,"o":102.51,"t":"2026-10-21T21:00:00Z","v":742,"vw":102.51},{"c":102.0796,"h":102.5,"l":102.0796,"n":2,"o":102.5,"t":"2026-10-21T21:15:00Z","v":710,"vw":102.434275},{"c":102.51,"h":102.51,"l":102.51,"n":2,"o":102.51,"t":"2026-10-22T12:00:00Z","v":800,"vw":102.51},{"c":102.49,"h":102.51,"l":102.49,"n":26,"o":102.51,"t":"2026-10-22T12:15:00Z","v":12187,"vw":102.49246},{"c":102.5,"h":102.5,"l":102.5,"n":2,"o":102.5,"t":"2026-10-22T12:30:00Z","v":888,"vw":102.5},{"c":102.62,"h":102.62,"l":102.55,"n":47,"o":102.55,"t":"2026-10-22T12:45:00Z","v":4652,"vw":102.596431},{"c":103.11,"h":103.11,"l":102.81,"n":60,"o":102.87,"t":"2026-10-22T13:15:00Z","v":3874,"vw":102.953},{"c":103.13,"h":103.18,"l":102.94,"n":1652,"o":103.11,"t":"2026-10-22T13:30:00Z","v":607768,"vw":103.063933},{"c":103.175,"h":103.24,"l":103.13,"n":1197,"o":103.13,"t":"2026-10-22T13:45:00Z","v":444633,"vw":103.189957},{"c":103.155,"h":103.18,"l":103.105,"n":646,"o":103.1701,"t":"2026-10-22T14:00:00Z","v":245883,"vw":103.147874},{"c":103.1893,"h":103.19,"l":103.1225,"n":1029,"o":103.16,"t":"2026-10-22T14:15:00Z","v":203304,"vw":103.151722},{"c":103.22,"h":103.26,"l":103.19,"n":1221,"o":103.19,"t":"2026-10-22T14:30:00Z","v":524981,"vw":103.239202},{"c":103.165,"h":103.22,"l":103.16,"n":603,"o":103.215,"t":"2026-10-22T14:45:00Z","v":225924,"vw":103.196663},{"c":103.215,"h":103.2299,"l":103.1601,"n":672,"o":103.17,"t":"2026-10-22T15:00:00Z","v":209771,"vw":103.195046},{"c":103.1525,"h":103.22,"l":103.13,"n":784,"o":103.215,"t":"2026-10-22T15:15:00Z","v":186034,"vw":103.158115},{"c":103.1776,"h":103.2136,"l":103.12,"n":790,"o":103.155,"t":"2026-10-22T15:30:00Z","v":500748,"vw":103.166491},{"c":103.18,"h":103.21,"l":103.15,"n":778,"o":103.17,"t":"2026-10-22T15:45:00Z","v":295812,"vw":103.164819},{"c":103.1592,"h":103.1765,"l":103.1202,"n":641,"o":103.1765,"t":"2026-10-22T16:00:00Z","v":214380,"vw":103.144869},{"c":103.105,"h":103.18,"l":103.105,"n":935,"o":103.16,"t":"2026-10-22T16:15:00Z","v":237656,"vw":103.146017},{"c":103.1941,"h":103.1951,"l":103.1,"n":948,"o":103.105,"t":"2026-10-22T16:30:00Z","v":274492,"vw":103.148579},{"c":103.145,"h":103.22,"l":103.14,"n":1097,"o":103.195,"t":"2026-10-22T16:45:00Z","v":1010010,"vw":103.206263},{"c":103.13,"h":103.16,"l":103.105,"n":1072,"o":103.145,"t":"2026-10-22T17:00:00Z","v":332679,"vw":103.138208},{"c":103.115,"h":103.1599,"l":103.105,"n":687,"o":103.135,"t":"2026-10-22T17:15:00Z","v":269721,"vw":103.135078},{"c":103.1,"h":103.13,"l":103.08,"n":814,"o":103.11,"t":"2026-10-22T17:30:00Z","v":431794,"vw":103.117056},{"c":103.12,"h":103.15,"l":103.08,"n":1166,"o":103.095,"t":"2026-10-22T17:45:00Z","v":276296,"vw":103.116444},{"c":103.055,"h":103.14,"l":103.05,"n":1157,"o":103.115,"t":"2026-10-22T18:00:00Z","v":679858,"vw":103.086888},{"c":103.14,"h":103.15,"l":103.0507,"n":1539,"o":103.0507,"t":"2026-10-22T18:15:00Z","v":595156,"vw":103.101819},{"c":103.115,"h":103.16,"l":103.105,"n":1123,"o":103.135,"t":"2026-10-22T18:30:00Z","v":420431,"vw":103.127344},{"c":103.085,"h":103.12,"l":103.08,"n":1146,"o":103.1197,"t":"2026-10-22T18:45:00Z","v":535241,"vw":103.104593},{"c":103.085,"h":103.11,"l":103.06,"n":1387,"o":103.096,"t":"2026-10-22T19:00:00Z","v":558729,"vw":103.080487},{"c":103.22,"h":103.24,"l":103.08,"n":1882,"o":103.085,"t":"2026-10-22T19:15:00Z","v":617951,"vw":103.179629},{"c":103.255,"h":103.33,"l":103.2,"n":2879,"o":103.22,"t":"2026-10-22T19:30:00Z","v":922558,"vw":103.266821},{"c":103.23,"h":103.295,"l":103.19,"n":3014,"o":103.255,"t":"2026-10-22T19:45:00Z","v":957137,"vw":103.243963},{"c":103.24,"h":103.24,"l":103.2246,"n":26,"o":103.24,"t":"2026-10-22T20:00:00Z","v":3258760,"vw":103.232298},{"c":103.21,"h":103.21,"l":103.21,"n":1,"o":103.21,"t":"2026-10-22T20:45:00Z","v":100,"vw":103.21}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1507035862445777,"strike":107.51407172489155,"iv":0.10378681633792484,"gamma":0.07186599793840792,"theta":-0.010763991787073416,"vega":0.050913986646912296,"rho":0.006162609366485831,"breakevenPct":4.316224504540394},{"delta":0.15,"premium":0.275,"strike":107.49479210525003,"iv":0.12442135297261268,"gamma":0.06510279316515313,"theta":-0.016370230356105485,"vega":0.06771314240912439,"rho":0.010229066092140578,"breakevenPct":4.4179751043988365},{"delta":0.2,"premium":0.1681614349775785,"strike":104.87892376681614,"iv":0.05248026905829596,"gamma":0.18279417040358745,"theta":-0.009351121076233183,"vega":0.07984708520179372,"rho":0.011873978902013419,"breakevenPct":1.7799488439044016},{"delta":0.25,"premium":0.21020179372197312,"strike":104.59865470852019,"iv":0.04942533632286995,"gamma":0.2198177130044843,"theta":-0.010163901345291479,"vega":0.08898385650224215,"rho":0.014973740268846184,"breakevenPct":1.5491294469936643},{"delta":0.3,"premium":0.2522421524663677,"strike":104.31838565022422,"iv":0.046370403587443945,"gamma":0.2568412556053812,"theta":-0.010976681614349776,"vega":0.09812062780269057,"rho":0.01807350163567895,"breakevenPct":1.3183100500829272},{"delta":0.35,"premium":0.2942825112107623,"strike":104.03811659192826,"iv":0.04331547085201794,"gamma":0.293864798206278,"theta":-0.011789461883408072,"vega":0.107257399103139,"rho":0.021173263002511718,"breakevenPct":1.08749065317219},{"delta":0.4,"premium":0.3932390147691812,"strike":103.81807021508452,"iv":0.04298831938411766,"gamma":0.28965054563829845,"theta":-0.011321360980394324,"vega":0.10527601210575152,"rho":0.02572456840572055,"breakevenPct":0.9701668732232436},{"delta":0.45,"premium":0.5011545411224001,"strike":103.60750333439532,"iv":0.04309054089351309,"gamma":0.2789451586455883,"theta":-0.010651639892887753,"vega":0.10154454463555652,"rho":0.03050435759243303,"breakevenPct":0.8707081440923569},{"delta":0.5,"premium":0.609070067475619,"strike":103.3969364537061,"iv":0.04319276240290853,"gamma":0.26823977165287816,"theta":-0.009981918805381181,"vega":0.09781307716536153,"rho":0.0352841467791455,"breakevenPct":0.7712494149614703},{"delta":0.55,"premium":0.7169855938288381,"strike":103.1863695730169,"iv":0.043294983912303964,"gamma":0.257534384660168,"theta":-0.00931219771787461,"vega":0.09408160969516652,"rho":0.04006393596585798,"breakevenPct":0.6717906858305835},{"delta":0.6,"premium":0.8249011201820569,"strike":102.97580269232769,"iv":0.0433972054216994,"gamma":0.24682899766745786,"theta":-0.00864247663036804,"vega":0.09035014222497154,"rho":0.04484372515257045,"breakevenPct":0.5723319566996969},{"delta":0.65,"premium":0.9328166465352759,"strike":102.76523581163849,"iv":0.043499426931094834,"gamma":0.2361236106747477,"theta":-0.007972755542861469,"vega":0.08661867475477653,"rho":0.04962351433928293,"breakevenPct":0.47287322756881023},{"delta":0.7,"premium":1.0407321728884948,"strike":102.55466893094928,"iv":0.04360164844049027,"gamma":0.22541822368203757,"theta":-0.007303034455354899,"vega":0.08288720728458154,"rho":0.0544033035259954,"breakevenPct":0.3734144984379236},{"delta":0.75,"premium":1.1486476992417138,"strike":102.34410205026008,"iv":0.043703869949885704,"gamma":0.21471283668932745,"theta":-0.006633313367848327,"vega":0.07915573981438653,"rho":0.05918309271270788,"breakevenPct":0.2739557693070369},{"delta":0.8,"premium":1.2565632255949328,"strike":102.13353516957086,"iv":0.04380609145928114,"gamma":0.20400744969661727,"theta":-0.005963592280341755,"vega":0.07542427234419154,"rho":0.06396288189942036,"breakevenPct":0.1744970401761502},{"delta":0.85,"premium":3.0072161671590134,"strike":100.42850768073129,"iv":0.0960685979888474,"gamma":0.08721635971361531,"theta":-0.011385639448413514,"vega":0.06764177887717904,"rho":0.06715709555024131,"breakevenPct":0.2187034666120627},{"delta":0.9,"premium":6.158875801783678,"strike":97.35077257374306,"iv":0.16856478074882675,"gamma":0.10509963983205296,"theta":-0.016786355708705177,"vega":0.05101416727914712,"rho":0.06553273764076727,"breakevenPct":0.29032882039215374}],"put":[{"delta":0.1,"premium":0.17667967855820493,"strike":99.32213547627863,"iv":0.11938217394353628,"gamma":0.05059282367579762,"theta":-0.00948688917527565,"vega":0.050604725260205416,"rho":-0.009989415728932801,"breakevenPct":3.938130222148592},{"delta":0.15,"premium":0.9229655244684085,"strike":92.22983897446333,"iv":0.4126308693643407,"gamma":0.030894290402281227,"theta":-0.04447415899092249,"vega":0.06751352196935936,"rho":-0.013929665137025671,"breakevenPct":11.532919823665406},{"delta":0.2,"premium":0.3379488574537541,"strike":101.07399347116431,"iv":0.1026228509249184,"gamma":0.09368639825897715,"theta":-0.012073993471164309,"vega":0.08120587595212186,"rho":-0.019246828933809995,"breakevenPct":2.3970113228267045},{"delta":0.25,"premium":0.4331610446137105,"strike":101.61806311207835,"iv":0.0983791077257889,"gamma":0.11049815016322088,"theta":-0.012618063112078345,"vega":0.09154319912948856,"rho":-0.023861632718372598,"breakevenPct":1.96211407086073},{"delta":0.3,"premium":0.5368531202435312,"strike":102.11339421613394,"iv":0.09505981735159817,"gamma":0.12489672754946728,"theta":-0.013045357686453577,"vega":0.10046689497716894,"rho":-0.028416254728736524,"breakevenPct":1.582655657503714},{"delta":0.35,"premium":0.660521308980213,"strike":102.49391171993912,"iv":0.09391826484018265,"gamma":0.13361057838660578,"theta":-0.013197564687975647,"vega":0.10606050228310503,"rho":-0.03282910625088746,"breakevenPct":1.3337947767087406},{"delta":0.4,"premium":0.7841894977168951,"strike":102.87442922374429,"iv":0.09277671232876712,"gamma":0.1423244292237443,"theta":-0.013349771689497717,"vega":0.11165410958904111,"rho":-0.0372419577730384,"breakevenPct":1.084933895913767},{"delta":0.45,"premium":1.0892597087378642,"strike":103.2710355987055,"iv":0.10359377022653722,"gamma":0.13349126213592233,"theta":-0.015297249190938514,"vega":0.11404207119741101,"rho":-0.04133899217628628,"breakevenPct":0.9962446565568818},{"delta":0.5,"premium":1.4836771844660195,"strike":103.67556634304208,"iv":0.12030088996763755,"gamma":0.11601553398058252,"theta":-0.0181289644012945,"vega":0.11485113268608414,"rho":-0.04528047486425355,"breakevenPct":0.9864459271620396},{"delta":0.55,"premium":1.9215552523874493,"strike":104.13506139154161,"iv":0.13734665757162348,"gamma":0.09928526603001363,"theta":-0.020859208731241478,"vega":0.11493274215552524,"rho":-0.04927781608943555,"breakevenPct":0.965501270076379},{"delta":0.6,"premium":2.535470668485676,"strike":104.81718963165075,"iv":0.15576412005457027,"gamma":0.08557448840381991,"theta":-0.023178444747612555,"vega":0.11206780354706684,"rho":-0.05350141260171961,"breakevenPct":0.8994099765864941},{"delta":0.65,"premium":3.166242038216561,"strike":105.5828025477707,"iv":0.16821815286624206,"gamma":0.0756640127388535,"theta":-0.02356687898089172,"vega":0.10733694267515922,"rho":-0.05784134031118315,"breakevenPct":0.7687622230848317},{"delta":0.7,"premium":4.556659619450314,"strike":107.00634249471459,"iv":0.20655771670190265,"gamma":0.05957674418604655,"theta":-0.02747568710359407,"vega":0.10087716701902749,"rho":-0.06263304356763685,"breakevenPct":0.7366700171841103},{"delta":0.75,"premium":6.630544747081712,"strike":109.08949416342412,"iv":0.26058132295719844,"gamma":0.04191517509727627,"theta":-0.0325284046692607,"vega":0.09242568093385214,"rho":-0.06793438467843764,"breakevenPct":0.7276916807068879},{"delta":0.8,"premium":12.050000000000002,"strike":114.4,"iv":0.39448000000000005,"gamma":0.024439999999999996,"theta":-0.045200000000000004,"vega":0.08143999999999998,"rho":-0.0758934496988848,"breakevenPct":0.8332525918031193}]},"raw":{"call":[{"delta":0.1,"premium":0.1507035862445777,"strike":107.51407172489155,"iv":0.10378681633792484,"gamma":0.07186599793840792,"theta":-0.010763991787073416,"vega":0.050913986646912296,"rho":0.006162609366485831,"breakevenPct":4.316224504540394},{"delta":0.15,"premium":0.275,"strike":107.49479210525003,"iv":0.12442135297261268,"gamma":0.06510279316515313,"theta":-0.016370230356105485,"vega":0.06771314240912439,"rho":0.010229066092140578,"breakevenPct":4.4179751043988365},{"delta":0.2,"premium":0.1681614349775785,"strike":104.87892376681614,"iv":0.05248026905829596,"gamma":0.18279417040358745,"theta":-0.009351121076233183,"vega":0.07984708520179372,"rho":0.011873978902013419,"breakevenPct":1.7799488439044016},{"delta":0.25,"premium":0.21020179372197312,"strike":104.59865470852019,"iv":0.04942533632286995,"gamma":0.2198177130044843,"theta":-0.010163901345291479,"vega":0.08898385650224215,"rho":0.014973740268846184,"breakevenPct":1.5491294469936643},{"delta":0.3,"premium":0.2522421524663677,"strike":104.31838565022422,"iv":0.046370403587443945,"gamma":0.2568412556053812,"theta":-0.010976681614349776,"vega":0.09812062780269057,"rho":0.01807350163567895,"breakevenPct":1.3183100500829272},{"delta":0.35,"premium":0.2942825112107623,"strike":104.03811659192826,"iv":0.04331547085201794,"gamma":0.293864798206278,"theta":-0.011789461883408072,"vega":0.107257399103139,"rho":0.021173263002511718,"breakevenPct":1.08749065317219},{"delta":0.4,"premium":0.3932390147691812,"strike":103.81807021508452,"iv":0.04298831938411766,"gamma":0.28965054563829845,"theta":-0.011321360980394324,"vega":0.10527601210575152,"rho":0.02572456840572055,"breakevenPct":0.9701668732232436},{"delta":0.45,"premium":0.5011545411224001,"strike":103.60750333439532,"iv":0.04309054089351309,"gamma":0.2789451586455883,"theta":-0.010651639892887753,"vega":0.10154454463555652,"rho":0.03050435759243303,"breakevenPct":0.8707081440923569},{"delta":0.5,"premium":0.609070067475619,"strike":103.3969364537061,"iv":0.04319276240290853,"gamma":0.26823977165287816,"theta":-0.009981918805381181,"vega":0.09781307716536153,"rho":0.0352841467791455,"breakevenPct":0.7712494149614703},{"delta":0.55,"premium":0.7169855938288381,"strike":103.1863695730169,"iv":0.043294983912303964,"gamma":0.257534384660168,"theta":-0.00931219771787461,"vega":0.09408160969516652,"rho":0.04006393596585798,"breakevenPct":0.6717906858305835},{"delta":0.6,"premium":0.8249011201820569,"strike":102.97580269232769,"iv":0.0433972054216994,"gamma":0.24682899766745786,"theta":-0.00864247663036804,"vega":0.09035014222497154,"rho":0.04484372515257045,"breakevenPct":0.5723319566996969},{"delta":0.65,"premium":0.9328166465352759,"strike":102.76523581163849,"iv":0.043499426931094834,"gamma":0.2361236106747477,"theta":-0.007972755542861469,"vega":0.08661867475477653,"rho":0.04962351433928293,"breakevenPct":0.47287322756881023},{"delta":0.7,"premium":1.0407321728884948,"strike":102.55466893094928,"iv":0.04360164844049027,"gamma":0.22541822368203757,"theta":-0.007303034455354899,"vega":0.08288720728458154,"rho":0.0544033035259954,"breakevenPct":0.3734144984379236},{"delta":0.75,"premium":1.1486476992417138,"strike":102.34410205026008,"iv":0.043703869949885704,"gamma":0.21471283668932745,"theta":-0.006633313367848327,"vega":0.07915573981438653,"rho":0.05918309271270788,"breakevenPct":0.2739557693070369},{"delta":0.8,"premium":1.2565632255949328,"strike":102.13353516957086,"iv":0.04380609145928114,"gamma":0.20400744969661727,"theta":-0.005963592280341755,"vega":0.07542427234419154,"rho":0.06396288189942036,"breakevenPct":0.1744970401761502},{"delta":0.85,"premium":3.0072161671590134,"strike":100.42850768073129,"iv":0.0960685979888474,"gamma":0.08721635971361531,"theta":-0.011385639448413514,"vega":0.06764177887717904,"rho":0.06715709555024131,"breakevenPct":0.2187034666120627},{"delta":0.9,"premium":6.158875801783678,"strike":97.35077257374306,"iv":0.16856478074882675,"gamma":0.10509963983205296,"theta":-0.016786355708705177,"vega":0.05101416727914712,"rho":0.06553273764076727,"breakevenPct":0.29032882039215374}],"put":[{"delta":0.1,"premium":0.17667967855820493,"strike":99.32213547627863,"iv":0.11938217394353628,"gamma":0.05059282367579762,"theta":-0.00948688917527565,"vega":0.050604725260205416,"rho":-0.009989415728932801,"breakevenPct":3.938130222148592},{"delta":0.15,"premium":0.9229655244684085,"strike":92.22983897446333,"iv":0.4126308693643407,"gamma":0.030894290402281227,"theta":-0.04447415899092249,"vega":0.06751352196935936,"rho":-0.013929665137025671,"breakevenPct":11.532919823665406},{"delta":0.2,"premium":0.3379488574537541,"strike":101.07399347116431,"iv":0.1026228509249184,"gamma":0.09368639825897715,"theta":-0.012073993471164309,"vega":0.08120587595212186,"rho":-0.019246828933809995,"breakevenPct":2.3970113228267045},{"delta":0.25,"premium":0.4331610446137105,"strike":101.61806311207835,"iv":0.0983791077257889,"gamma":0.11049815016322088,"theta":-0.012618063112078345,"vega":0.09154319912948856,"rho":-0.023861632718372598,"breakevenPct":1.96211407086073},{"delta":0.3,"premium":0.5368531202435312,"strike":102.11339421613394,"iv":0.09505981735159817,"gamma":0.12489672754946728,"theta":-0.013045357686453577,"vega":0.10046689497716894,"rho":-0.028416254728736524,"breakevenPct":1.582655657503714},{"delta":0.35,"premium":0.660521308980213,"strike":102.49391171993912,"iv":0.09391826484018265,"gamma":0.13361057838660578,"theta":-0.013197564687975647,"vega":0.10606050228310503,"rho":-0.03282910625088746,"breakevenPct":1.3337947767087406},{"delta":0.4,"premium":0.7841894977168951,"strike":102.87442922374429,"iv":0.09277671232876712,"gamma":0.1423244292237443,"theta":-0.013349771689497717,"vega":0.11165410958904111,"rho":-0.0372419577730384,"breakevenPct":1.084933895913767},{"delta":0.45,"premium":1.0892597087378642,"strike":103.2710355987055,"iv":0.10359377022653722,"gamma":0.13349126213592233,"theta":-0.015297249190938514,"vega":0.11404207119741101,"rho":-0.04133899217628628,"breakevenPct":0.9962446565568818},{"delta":0.5,"premium":1.4836771844660195,"strike":103.67556634304208,"iv":0.12030088996763755,"gamma":0.11601553398058252,"theta":-0.0181289644012945,"vega":0.11485113268608414,"rho":-0.04528047486425355,"breakevenPct":0.9864459271620396},{"delta":0.55,"premium":1.9215552523874493,"strike":104.13506139154161,"iv":0.13734665757162348,"gamma":0.09928526603001363,"theta":-0.020859208731241478,"vega":0.11493274215552524,"rho":-0.04927781608943555,"breakevenPct":0.965501270076379},{"delta":0.6,"premium":2.535470668485676,"strike":104.81718963165075,"iv":0.15576412005457027,"gamma":0.08557448840381991,"theta":-0.023178444747612555,"vega":0.11206780354706684,"rho":-0.05350141260171961,"breakevenPct":0.8994099765864941},{"delta":0.65,"premium":3.166242038216561,"strike":105.5828025477707,"iv":0.16821815286624206,"gamma":0.0756640127388535,"theta":-0.02356687898089172,"vega":0.10733694267515922,"rho":-0.05784134031118315,"breakevenPct":0.7687622230848317},{"delta":0.7,"premium":4.556659619450314,"strike":107.00634249471459,"iv":0.20655771670190265,"gamma":0.05957674418604655,"theta":-0.02747568710359407,"vega":0.10087716701902749,"rho":-0.06263304356763685,"breakevenPct":0.7366700171841103},{"delta":0.75,"premium":6.630544747081712,"strike":109.08949416342412,"iv":0.26058132295719844,"gamma":0.04191517509727627,"theta":-0.0325284046692607,"vega":0.09242568093385214,"rho":-0.06793438467843764,"breakevenPct":0.7276916807068879},{"delta":0.8,"premium":12.050000000000002,"strike":114.4,"iv":0.39448000000000005,"gamma":0.024439999999999996,"theta":-0.045200000000000004,"vega":0.08143999999999998,"rho":-0.0758934496988848,"breakevenPct":0.8332525918031193}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}