{"symbol":"TTC","url":"https://intraalpha.com/companies/TTC","capturedAt":"2026-10-22T22:07:20.442Z","state":"partial","quote":{"symbol":"TTC","last_price":105.32,"prev_close":103.35,"regular_close":105.32,"change":1.97,"change_pct":1.9061,"regular_change":1.97,"regular_change_pct":1.9061,"extended_change":0,"extended_change_pct":0,"bid":103.75,"ask":106,"bid_size":100,"ask_size":100,"volume":717287,"vwap":105.036174,"open":103.9,"high":105.77,"low":102.68,"close":105.32,"trade_count":15429,"last_trade_at":"2026-10-22T20:10:00.001045906Z","last_quote_at":"2026-10-22T21:01:25.793881467Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:18.713112517-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:33.381Z","bars":[{"c":99.165,"h":99.93,"l":98.83,"n":59,"o":99.06,"t":"2026-10-15T13:30:00Z","v":3198,"vw":99.09137},{"c":99.17,"h":99.395,"l":99.1,"n":10,"o":99.395,"t":"2026-10-15T13:35:00Z","v":1211,"vw":99.1525},{"c":99.165,"h":99.165,"l":99.165,"n":25,"o":99.165,"t":"2026-10-15T13:40:00Z","v":1260,"vw":99.165},{"c":99.5,"h":99.5,"l":98.745,"n":108,"o":98.85,"t":"2026-10-15T13:45:00Z","v":4501,"vw":99.28507},{"c":99.27,"h":99.61,"l":99.27,"n":160,"o":99.5,"t":"2026-10-15T13:50:00Z","v":9999,"vw":99.483286},{"c":99.47,"h":99.47,"l":99.45,"n":13,"o":99.45,"t":"2026-10-15T13:55:00Z","v":1256,"vw":99.459337},{"c":99.49,"h":99.83,"l":99.23,"n":66,"o":99.235,"t":"2026-10-15T14:00:00Z","v":2116,"vw":99.538743},{"c":99.89,"h":99.9,"l":99.1401,"n":60,"o":99.86,"t":"2026-10-15T14:05:00Z","v":2147,"vw":99.788304},{"c":100.125,"h":100.125,"l":99.755,"n":158,"o":99.9,"t":"2026-10-15T14:10:00Z","v":4308,"vw":99.829219},{"c":100.12,"h":100.16,"l":100.06,"n":41,"o":100.155,"t":"2026-10-15T14:15:00Z","v":785,"vw":100.131},{"c":99.98,"h":99.98,"l":99.82,"n":77,"o":99.82,"t":"2026-10-15T14:20:00Z","v":1397,"vw":99.899},{"c":99.925,"h":99.93,"l":99.74,"n":43,"o":99.93,"t":"2026-10-15T14:25:00Z","v":1275,"vw":99.8625},{"c":99.8001,"h":100.05,"l":99.8001,"n":87,"o":99.85,"t":"2026-10-15T14:30:00Z","v":1891,"vw":99.900751},{"c":100.1,"h":100.12,"l":99.9775,"n":200,"o":100.06,"t":"2026-10-15T14:35:00Z","v":3853,"vw":100.074809},{"c":100.04,"h":100.42,"l":99.92,"n":237,"o":100.12,"t":"2026-10-15T14:40:00Z","v":12284,"vw":100.153589},{"c":99.955,"h":99.96,"l":99.905,"n":79,"o":99.94,"t":"2026-10-15T14:45:00Z","v":2317,"vw":99.944794},{"c":99.77,"h":99.94,"l":99.69,"n":203,"o":99.87,"t":"2026-10-15T14:50:00Z","v":8070,"vw":99.825945},{"c":99.79,"h":99.83,"l":99.58,"n":201,"o":99.82,"t":"2026-10-15T14:55:00Z","v":6614,"vw":99.679863},{"c":99.78,"h":99.92,"l":99.72,"n":81,"o":99.72,"t":"2026-10-15T15:00:00Z","v":2392,"vw":99.826339},{"c":99.785,"h":99.82,"l":99.75,"n":81,"o":99.775,"t":"2026-10-15T15:05:00Z","v":3554,"vw":99.780891},{"c":100.06,"h":100.06,"l":99.775,"n":207,"o":99.88,"t":"2026-10-15T15:10:00Z","v":21790,"vw":99.98851},{"c":100.01,"h":100.405,"l":100,"n":382,"o":100,"t":"2026-10-15T15:15:00Z","v":37087,"vw":100.064963},{"c":99.97,"h":100.12,"l":99.96,"n":145,"o":100.045,"t":"2026-10-15T15:20:00Z","v":7425,"vw":100.029342},{"c":99.95,"h":99.97,"l":99.885,"n":107,"o":99.95,"t":"2026-10-15T15:25:00Z","v":2216,"vw":99.929802},{"c":99.97,"h":100.06,"l":99.93,"n":137,"o":99.96,"t":"2026-10-15T15:30:00Z","v":3888,"vw":99.954638},{"c":99.945,"h":100.08,"l":99.92,"n":91,"o":99.92,"t":"2026-10-15T15:35:00Z","v":2369,"vw":99.981538},{"c":99.93,"h":100.12,"l":99.925,"n":66,"o":99.925,"t":"2026-10-15T15:40:00Z","v":1598,"vw":99.986983},{"c":100.18,"h":100.18,"l":100.08,"n":66,"o":100.08,"t":"2026-10-15T15:45:00Z","v":1566,"vw":100.13625},{"c":99.855,"h":100.07,"l":99.78,"n":146,"o":100.07,"t":"2026-10-15T15:50:00Z","v":4236,"vw":99.920576},{"c":99.745,"h":99.97,"l":99.735,"n":164,"o":99.78,"t":"2026-10-15T15:55:00Z","v":16591,"vw":99.775258},{"c":99.715,"h":99.76,"l":99.62,"n":144,"o":99.76,"t":"2026-10-15T16:00:00Z","v":7586,"vw":99.712044},{"c":99.67,"h":99.83,"l":99.56,"n":142,"o":99.715,"t":"2026-10-15T16:05:00Z","v":10217,"vw":99.68358},{"c":99.77,"h":99.7899,"l":99.55,"n":214,"o":99.665,"t":"2026-10-15T16:10:00Z","v":14839,"vw":99.723564},{"c":99.98,"h":99.98,"l":99.7,"n":261,"o":99.83,"t":"2026-10-15T16:15:00Z","v":9581,"vw":99.799545},{"c":100.07,"h":100.07,"l":99.93,"n":159,"o":100.04,"t":"2026-10-15T16:20:00Z","v":7945,"vw":99.990934},{"c":100.13,"h":100.13,"l":99.99,"n":112,"o":100.07,"t":"2026-10-15T16:25:00Z","v":2730,"vw":100.058125},{"c":100.26,"h":100.26,"l":100.0101,"n":195,"o":100.05,"t":"2026-10-15T16:30:00Z","v":6523,"vw":100.115371},{"c":100.195,"h":100.29,"l":100.14,"n":121,"o":100.29,"t":"2026-10-15T16:35:00Z","v":5172,"vw":100.209284},{"c":100.19,"h":100.27,"l":100.19,"n":98,"o":100.195,"t":"2026-10-15T16:40:00Z","v":4082,"vw":100.205135},{"c":100.1,"h":100.24,"l":100.07,"n":133,"o":100.11,"t":"2026-10-15T16:45:00Z","v":4913,"vw":100.156747},{"c":100.15,"h":100.15,"l":100.05,"n":174,"o":100.06,"t":"2026-10-15T16:50:00Z","v":7559,"vw":100.091454},{"c":100.29,"h":100.29,"l":100.19,"n":95,"o":100.22,"t":"2026-10-15T16:55:00Z","v":2131,"vw":100.267},{"c":100.185,"h":100.29,"l":100.185,"n":82,"o":100.29,"t":"2026-10-15T17:00:00Z","v":4319,"vw":100.212009},{"c":100.245,"h":100.255,"l":100.17,"n":54,"o":100.17,"t":"2026-10-15T17:05:00Z","v":3348,"vw":100.24677},{"c":100.33,"h":100.38,"l":100.25,"n":162,"o":100.29,"t":"2026-10-15T17:10:00Z","v":8835,"vw":100.283743},{"c":100.38,"h":100.39,"l":100.325,"n":107,"o":100.33,"t":"2026-10-15T17:15:00Z","v":3332,"vw":100.333681},{"c":100.38,"h":100.39,"l":100.28,"n":118,"o":100.325,"t":"2026-10-15T17:20:00Z","v":3859,"vw":100.332398},{"c":100.4,"h":100.48,"l":100.33,"n":331,"o":100.38,"t":"2026-10-15T17:25:00Z","v":18177,"vw":100.400217},{"c":100.45,"h":100.5,"l":100.32,"n":191,"o":100.33,"t":"2026-10-15T17:30:00Z","v":9191,"vw":100.400734},{"c":100.38,"h":100.455,"l":100.38,"n":96,"o":100.45,"t":"2026-10-15T17:35:00Z","v":5878,"vw":100.413858},{"c":100.285,"h":100.41,"l":100.285,"n":315,"o":100.38,"t":"2026-10-15T17:40:00Z","v":11178,"vw":100.351064},{"c":100.23,"h":100.29,"l":100.23,"n":172,"o":100.285,"t":"2026-10-15T17:45:00Z","v":3914,"vw":100.245829},{"c":100.23,"h":100.3,"l":100.14,"n":299,"o":100.225,"t":"2026-10-15T17:50:00Z","v":14034,"vw":100.215829},{"c":100.167,"h":100.23,"l":100.167,"n":86,"o":100.23,"t":"2026-10-15T17:55:00Z","v":2285,"vw":100.222},{"c":100.33,"h":100.41,"l":100.16,"n":338,"o":100.23,"t":"2026-10-15T18:00:00Z","v":17369,"vw":100.258474},{"c":100.52,"h":100.55,"l":100.4,"n":194,"o":100.44,"t":"2026-10-15T18:05:00Z","v":6910,"vw":100.501316},{"c":100.42,"h":100.56,"l":100.42,"n":59,"o":100.53,"t":"2026-10-15T18:10:00Z","v":2680,"vw":100.463212},{"c":100.535,"h":100.6,"l":100.53,"n":142,"o":100.55,"t":"2026-10-15T18:15:00Z","v":3374,"vw":100.544742},{"c":100.5,"h":100.535,"l":100.45,"n":105,"o":100.535,"t":"2026-10-15T18:20:00Z","v":3254,"vw":100.513339},{"c":100.43,"h":100.5,"l":100.42,"n":123,"o":100.5,"t":"2026-10-15T18:25:00Z","v":4987,"vw":100.450868},{"c":100.535,"h":100.545,"l":100.38,"n":262,"o":100.42,"t":"2026-10-15T18:30:00Z","v":10365,"vw":100.447306},{"c":100.48,"h":100.54,"l":100.46,"n":227,"o":100.48,"t":"2026-10-15T18:35:00Z","v":10135,"vw":100.492686},{"c":100.56,"h":100.56,"l":100.29,"n":417,"o":100.515,"t":"2026-10-15T18:40:00Z","v":22469,"vw":100.405497},{"c":100.515,"h":100.6,"l":100.47,"n":229,"o":100.57,"t":"2026-10-15T18:45:00Z","v":8159,"vw":100.532893},{"c":100.485,"h":100.515,"l":100.48,"n":137,"o":100.515,"t":"2026-10-15T18:50:00Z","v":3513,"vw":100.495244},{"c":100.665,"h":100.665,"l":100.45,"n":356,"o":100.485,"t":"2026-10-15T18:55:00Z","v":19360,"vw":100.53856},{"c":100.69,"h":100.75,"l":100.55,"n":248,"o":100.63,"t":"2026-10-15T19:00:00Z","v":7167,"vw":100.654786},{"c":100.63,"h":100.695,"l":100.55,"n":301,"o":100.695,"t":"2026-10-15T19:05:00Z","v":19061,"vw":100.607539},{"c":100.73,"h":100.73,"l":100.57,"n":176,"o":100.6,"t":"2026-10-15T19:10:00Z","v":7108,"vw":100.641529},{"c":100.625,"h":100.75,"l":100.6,"n":181,"o":100.715,"t":"2026-10-15T19:15:00Z","v":6372,"vw":100.674286},{"c":100.72,"h":100.725,"l":100.625,"n":223,"o":100.625,"t":"2026-10-15T19:20:00Z","v":6905,"vw":100.683839},{"c":100.77,"h":100.86,"l":100.73,"n":354,"o":100.74,"t":"2026-10-15T19:25:00Z","v":12483,"vw":100.769544},{"c":100.685,"h":100.8,"l":100.64,"n":309,"o":100.775,"t":"2026-10-15T19:30:00Z","v":9929,"vw":100.720477},{"c":100.515,"h":100.78,"l":100.44,"n":403,"o":100.685,"t":"2026-10-15T19:35:00Z","v":17449,"vw":100.625094},{"c":100.5525,"h":100.61,"l":100.44,"n":521,"o":100.44,"t":"2026-10-15T19:40:00Z","v":44969,"vw":100.509638},{"c":100.58,"h":100.67,"l":100.49,"n":641,"o":100.545,"t":"2026-10-15T19:45:00Z","v":33568,"vw":100.571001},{"c":100.765,"h":100.77,"l":100.44,"n":423,"o":100.59,"t":"2026-10-15T19:50:00Z","v":22137,"vw":100.578489},{"c":100.9,"h":100.91,"l":100.66,"n":1374,"o":100.765,"t":"2026-10-15T19:55:00Z","v":63085,"vw":100.774921},{"c":100.82,"h":100.82,"l":100.82,"n":54,"o":100.82,"t":"2026-10-15T20:00:00Z","v":205200,"vw":100.82},{"c":100.6,"h":100.6,"l":100.6,"n":1,"o":100.6,"t":"2026-10-15T20:20:00Z","v":200,"vw":100.6},{"c":101.99,"h":102,"l":100.56,"n":74,"o":101.46,"t":"2026-10-16T13:30:00Z","v":26061,"vw":101.503665},{"c":102.34,"h":102.34,"l":101.995,"n":122,"o":102,"t":"2026-10-16T13:35:00Z","v":7318,"vw":102.204555},{"c":102.71,"h":102.89,"l":102.35,"n":144,"o":102.475,"t":"2026-10-16T13:40:00Z","v":6156,"vw":102.725363},{"c":102.775,"h":102.78,"l":102.55,"n":106,"o":102.765,"t":"2026-10-16T13:45:00Z","v":2798,"vw":102.668297},{"c":102.97,"h":102.97,"l":102.655,"n":90,"o":102.655,"t":"2026-10-16T13:50:00Z","v":3156,"vw":102.789089},{"c":102.9,"h":103,"l":102.86,"n":163,"o":103,"t":"2026-10-16T13:55:00Z","v":6425,"vw":102.964854},{"c":102.26,"h":102.94,"l":102.25,"n":208,"o":102.86,"t":"2026-10-16T14:00:00Z","v":10903,"vw":102.635683},{"c":101.84,"h":102.455,"l":101.84,"n":105,"o":102.38,"t":"2026-10-16T14:05:00Z","v":4039,"vw":102.164902},{"c":101.72,"h":102.02,"l":101.7,"n":39,"o":102.02,"t":"2026-10-16T14:10:00Z","v":1692,"vw":101.824242},{"c":101.65,"h":101.76,"l":101.54,"n":111,"o":101.76,"t":"2026-10-16T14:15:00Z","v":6720,"vw":101.636936},{"c":101.86,"h":101.93,"l":101.65,"n":147,"o":101.65,"t":"2026-10-16T14:20:00Z","v":4821,"vw":101.740268},{"c":101.96,"h":101.96,"l":101.78,"n":139,"o":101.78,"t":"2026-10-16T14:25:00Z","v":6646,"vw":101.865179},{"c":101.99,"h":102.075,"l":101.93,"n":56,"o":102.005,"t":"2026-10-16T14:30:00Z","v":2687,"vw":102.034808},{"c":101.76,"h":102.025,"l":101.74,"n":134,"o":101.98,"t":"2026-10-16T14:35:00Z","v":6490,"vw":101.937262},{"c":101.5475,"h":101.805,"l":101.515,"n":99,"o":101.77,"t":"2026-10-16T14:40:00Z","v":4763,"vw":101.645081},{"c":101.59,"h":101.62,"l":101.39,"n":35,"o":101.565,"t":"2026-10-16T14:45:00Z","v":3649,"vw":101.422991},{"c":101.78,"h":101.82,"l":101.605,"n":172,"o":101.605,"t":"2026-10-16T14:50:00Z","v":4211,"vw":101.7275},{"c":102.025,"h":102.025,"l":101.86,"n":172,"o":101.86,"t":"2026-10-16T15:00:00Z","v":3920,"vw":101.925722},{"c":101.905,"h":102.065,"l":101.84,"n":140,"o":102.035,"t":"2026-10-16T15:05:00Z","v":4018,"vw":101.975652},{"c":101.72,"h":102.05,"l":101.72,"n":168,"o":101.91,"t":"2026-10-16T15:10:00Z","v":4541,"vw":101.930625},{"c":101.76,"h":101.8799,"l":101.69,"n":50,"o":101.8799,"t":"2026-10-16T15:15:00Z","v":1942,"vw":101.7473},{"c":101.7094,"h":101.85,"l":101.7094,"n":41,"o":101.76,"t":"2026-10-16T15:20:00Z","v":1013,"vw":101.763851},{"c":101.69,"h":101.77,"l":101.66,"n":102,"o":101.765,"t":"2026-10-16T15:25:00Z","v":2840,"vw":101.710417},{"c":101.67,"h":101.735,"l":101.56,"n":145,"o":101.57,"t":"2026-10-16T15:30:00Z","v":3982,"vw":101.664375},{"c":101.675,"h":101.73,"l":101.5601,"n":63,"o":101.67,"t":"2026-10-16T15:35:00Z","v":2595,"vw":101.627521},{"c":101.44,"h":101.58,"l":101.44,"n":139,"o":101.58,"t":"2026-10-16T15:40:00Z","v":5504,"vw":101.555143},{"c":101.44,"h":101.56,"l":101.44,"n":83,"o":101.53,"t":"2026-10-16T15:45:00Z","v":2432,"vw":101.507548},{"c":101.41,"h":101.4275,"l":101.41,"n":41,"o":101.415,"t":"2026-10-16T15:50:00Z","v":1294,"vw":101.415308},{"c":101.3725,"h":101.395,"l":101.3725,"n":42,"o":101.395,"t":"2026-10-16T15:55:00Z","v":1675,"vw":101.391976},{"c":101.49,"h":101.58,"l":101.32,"n":236,"o":101.38,"t":"2026-10-16T16:00:00Z","v":6607,"vw":101.38233},{"c":101.635,"h":101.635,"l":101.58,"n":83,"o":101.59,"t":"2026-10-16T16:05:00Z","v":2323,"vw":101.602526},{"c":101.435,"h":101.635,"l":101.43,"n":132,"o":101.635,"t":"2026-10-16T16:10:00Z","v":2935,"vw":101.519305},{"c":101.415,"h":101.51,"l":101.415,"n":71,"o":101.43,"t":"2026-10-16T16:15:00Z","v":1888,"vw":101.45},{"c":101.45,"h":101.57,"l":101.41,"n":138,"o":101.41,"t":"2026-10-16T16:20:00Z","v":2700,"vw":101.486448},{"c":101.23,"h":101.38,"l":101.23,"n":108,"o":101.38,"t":"2026-10-16T16:25:00Z","v":1925,"vw":101.325},{"c":101.22,"h":101.32,"l":101.22,"n":103,"o":101.31,"t":"2026-10-16T16:30:00Z","v":2616,"vw":101.28845},{"c":101.23,"h":101.23,"l":101.23,"n":32,"o":101.23,"t":"2026-10-16T16:35:00Z","v":1973,"vw":101.23},{"c":101.225,"h":101.225,"l":101.17,"n":77,"o":101.17,"t":"2026-10-16T16:40:00Z","v":2016,"vw":101.199192},{"c":101.08,"h":101.23,"l":101.08,"n":130,"o":101.17,"t":"2026-10-16T16:45:00Z","v":5696,"vw":101.127625},{"c":100.88,"h":101.13,"l":100.88,"n":179,"o":101.1,"t":"2026-10-16T16:50:00Z","v":5000,"vw":101.036038},{"c":101.06,"h":101.14,"l":100.9706,"n":82,"o":101.14,"t":"2026-10-16T16:55:00Z","v":1458,"vw":101.053692},{"c":100.99,"h":101.1,"l":100.99,"n":90,"o":101.1,"t":"2026-10-16T17:00:00Z","v":3664,"vw":101.050059},{"c":100.99,"h":101.02,"l":100.97,"n":86,"o":100.99,"t":"2026-10-16T17:05:00Z","v":3329,"vw":100.99913},{"c":100.95,"h":100.99,"l":100.95,"n":23,"o":100.99,"t":"2026-10-16T17:10:00Z","v":636,"vw":100.963333},{"c":100.87,"h":100.965,"l":100.87,"n":140,"o":100.965,"t":"2026-10-16T17:15:00Z","v":3275,"vw":100.926563},{"c":100.85,"h":100.88,"l":100.74,"n":199,"o":100.88,"t":"2026-10-16T17:20:00Z","v":4843,"vw":100.81712},{"c":100.9,"h":100.93,"l":100.88,"n":77,"o":100.89,"t":"2026-10-16T17:25:00Z","v":1222,"vw":100.895714},{"c":100.915,"h":100.96,"l":100.86,"n":118,"o":100.91,"t":"2026-10-16T17:30:00Z","v":3742,"vw":100.907747},{"c":100.76,"h":100.925,"l":100.76,"n":130,"o":100.925,"t":"2026-10-16T17:35:00Z","v":4008,"vw":100.867621},{"c":100.87,"h":100.93,"l":100.815,"n":106,"o":100.815,"t":"2026-10-16T17:40:00Z","v":3427,"vw":100.874964},{"c":100.905,"h":100.96,"l":100.905,"n":97,"o":100.96,"t":"2026-10-16T17:45:00Z","v":1960,"vw":100.94},{"c":100.77,"h":100.845,"l":100.77,"n":105,"o":100.82,"t":"2026-10-16T17:50:00Z","v":3358,"vw":100.8265},{"c":100.57,"h":100.64,"l":100.46,"n":173,"o":100.62,"t":"2026-10-16T17:55:00Z","v":3893,"vw":100.569681},{"c":100.525,"h":100.58,"l":100.51,"n":140,"o":100.56,"t":"2026-10-16T18:00:00Z","v":3237,"vw":100.548249},{"c":100.605,"h":100.67,"l":100.555,"n":119,"o":100.6,"t":"2026-10-16T18:05:00Z","v":3162,"vw":100.596965},{"c":100.59,"h":100.61,"l":100.58,"n":82,"o":100.59,"t":"2026-10-16T18:10:00Z","v":3043,"vw":100.590415},{"c":100.685,"h":100.72,"l":100.5925,"n":247,"o":100.65,"t":"2026-10-16T18:15:00Z","v":11531,"vw":100.666037},{"c":100.63,"h":100.73,"l":100.565,"n":146,"o":100.69,"t":"2026-10-16T18:20:00Z","v":5530,"vw":100.642097},{"c":100.45,"h":100.6,"l":100.36,"n":209,"o":100.6,"t":"2026-10-16T18:25:00Z","v":4479,"vw":100.471909},{"c":100.59,"h":100.59,"l":100.52,"n":141,"o":100.53,"t":"2026-10-16T18:30:00Z","v":2497,"vw":100.54},{"c":100.47,"h":100.51,"l":100.4,"n":126,"o":100.43,"t":"2026-10-16T18:35:00Z","v":2954,"vw":100.437813},{"c":100.455,"h":100.55,"l":100.455,"n":75,"o":100.55,"t":"2026-10-16T18:40:00Z","v":1499,"vw":100.516052},{"c":100.475,"h":100.53,"l":100.45,"n":115,"o":100.45,"t":"2026-10-16T18:45:00Z","v":1262,"vw":100.479259},{"c":100.33,"h":100.48,"l":100.33,"n":152,"o":100.42,"t":"2026-10-16T18:50:00Z","v":3604,"vw":100.413665},{"c":100.315,"h":100.42,"l":100.21,"n":356,"o":100.21,"t":"2026-10-16T18:55:00Z","v":7149,"vw":100.350564},{"c":100.51,"h":100.51,"l":100.4251,"n":112,"o":100.44,"t":"2026-10-16T19:00:00Z","v":2129,"vw":100.459921},{"c":100.57,"h":100.585,"l":100.38,"n":202,"o":100.49,"t":"2026-10-16T19:05:00Z","v":4971,"vw":100.49811},{"c":100.56,"h":100.56,"l":100.44,"n":109,"o":100.475,"t":"2026-10-16T19:10:00Z","v":2536,"vw":100.495769},{"c":100.49,"h":100.6,"l":100.49,"n":172,"o":100.57,"t":"2026-10-16T19:15:00Z","v":3194,"vw":100.547},{"c":100.59,"h":100.64,"l":100.575,"n":143,"o":100.575,"t":"2026-10-16T19:20:00Z","v":2595,"vw":100.605584},{"c":100.51,"h":100.61,"l":100.51,"n":282,"o":100.61,"t":"2026-10-16T19:25:00Z","v":5371,"vw":100.573167},{"c":100.345,"h":100.54,"l":100.27,"n":233,"o":100.54,"t":"2026-10-16T19:30:00Z","v":4065,"vw":100.40958},{"c":100.46,"h":100.485,"l":100.34,"n":240,"o":100.38,"t":"2026-10-16T19:35:00Z","v":6633,"vw":100.409565},{"c":100.46,"h":100.46,"l":100.35,"n":246,"o":100.46,"t":"2026-10-16T19:40:00Z","v":7143,"vw":100.41746},{"c":100.46,"h":100.46,"l":100.37,"n":298,"o":100.43,"t":"2026-10-16T19:45:00Z","v":9708,"vw":100.418679},{"c":100.61,"h":100.68,"l":100.51,"n":389,"o":100.51,"t":"2026-10-16T19:50:00Z","v":11424,"vw":100.63742},{"c":100.56,"h":100.64,"l":100.485,"n":1355,"o":100.6,"t":"2026-10-16T19:55:00Z","v":51447,"vw":100.573761},{"c":100.58,"h":100.58,"l":100.58,"n":37,"o":100.58,"t":"2026-10-16T20:00:00Z","v":116655,"vw":100.58},{"c":100.305,"h":100.305,"l":100.22,"n":19,"o":100.22,"t":"2026-10-19T13:30:00Z","v":2132,"vw":100.224625},{"c":100.42,"h":100.42,"l":100.305,"n":11,"o":100.305,"t":"2026-10-19T13:35:00Z","v":374,"vw":100.351},{"c":100.2,"h":100.51,"l":100.165,"n":45,"o":100.42,"t":"2026-10-19T13:40:00Z","v":4379,"vw":100.201368},{"c":100.18,"h":100.42,"l":100.09,"n":93,"o":100.2,"t":"2026-10-19T13:45:00Z","v":17452,"vw":100.180181},{"c":99.95,"h":100.2,"l":99.75,"n":200,"o":100.195,"t":"2026-10-19T13:50:00Z","v":11358,"vw":100.016817},{"c":99.94,"h":100.03,"l":99.94,"n":46,"o":99.945,"t":"2026-10-19T13:55:00Z","v":2292,"vw":99.946838},{"c":99.91,"h":100.2,"l":99.91,"n":212,"o":99.94,"t":"2026-10-19T14:00:00Z","v":13361,"vw":100.132066},{"c":100.13,"h":100.25,"l":100.13,"n":53,"o":100.16,"t":"2026-10-19T14:05:00Z","v":1319,"vw":100.165151},{"c":99.985,"h":100.29,"l":99.9825,"n":118,"o":100.125,"t":"2026-10-19T14:10:00Z","v":7250,"vw":100.11985},{"c":100.25,"h":100.25,"l":99.99,"n":179,"o":99.99,"t":"2026-10-19T14:15:00Z","v":8261,"vw":100.151693},{"c":100.2,"h":100.26,"l":100.14,"n":209,"o":100.25,"t":"2026-10-19T14:20:00Z","v":6344,"vw":100.19764},{"c":99.9875,"h":100.2,"l":99.9,"n":89,"o":100.2,"t":"2026-10-19T14:25:00Z","v":2894,"vw":100.059106},{"c":99.63,"h":100.04,"l":99.63,"n":144,"o":99.985,"t":"2026-10-19T14:30:00Z","v":4931,"vw":99.89958},{"c":99.58,"h":99.7285,"l":99.58,"n":69,"o":99.61,"t":"2026-10-19T14:35:00Z","v":1487,"vw":99.616518},{"c":99.69,"h":99.735,"l":99.575,"n":192,"o":99.575,"t":"2026-10-19T14:40:00Z","v":4936,"vw":99.658933},{"c":99.72,"h":99.9,"l":99.72,"n":209,"o":99.72,"t":"2026-10-19T14:45:00Z","v":11266,"vw":99.810011},{"c":99.57,"h":99.69,"l":99.5125,"n":136,"o":99.69,"t":"2026-10-19T14:50:00Z","v":3477,"vw":99.596406},{"c":99.64,"h":99.64,"l":99.64,"n":19,"o":99.64,"t":"2026-10-19T14:55:00Z","v":340,"vw":99.64},{"c":99.9157,"h":99.9157,"l":99.715,"n":82,"o":99.78,"t":"2026-10-19T15:00:00Z","v":1736,"vw":99.79614},{"c":99.93,"h":100.08,"l":99.93,"n":98,"o":100,"t":"2026-10-19T15:05:00Z","v":2383,"vw":99.989167},{"c":100.05,"h":100.09,"l":99.88,"n":32,"o":100.09,"t":"2026-10-19T15:10:00Z","v":3864,"vw":100.009912},{"c":99.96,"h":100.22,"l":99.96,"n":70,"o":100.08,"t":"2026-10-19T15:15:00Z","v":2660,"vw":100.128976},{"c":100.18,"h":100.18,"l":100.075,"n":43,"o":100.075,"t":"2026-10-19T15:20:00Z","v":946,"vw":100.145},{"c":100.0739,"h":100.15,"l":100.0739,"n":27,"o":100.15,"t":"2026-10-19T15:25:00Z","v":538,"vw":100.11195},{"c":100.11,"h":100.135,"l":100.0301,"n":68,"o":100.13,"t":"2026-10-19T15:30:00Z","v":1720,"vw":100.097776},{"c":100.26,"h":100.26,"l":100.125,"n":176,"o":100.17,"t":"2026-10-19T15:35:00Z","v":4895,"vw":100.210675},{"c":100.27,"h":100.27,"l":100.26,"n":37,"o":100.26,"t":"2026-10-19T15:40:00Z","v":756,"vw":100.26625},{"c":100.19,"h":100.27,"l":100.15,"n":111,"o":100.27,"t":"2026-10-19T15:45:00Z","v":2590,"vw":100.193509},{"c":100.23,"h":100.23,"l":100.12,"n":81,"o":100.12,"t":"2026-10-19T15:50:00Z","v":4100,"vw":100.166736},{"c":100.3,"h":100.3,"l":100.225,"n":58,"o":100.26,"t":"2026-10-19T15:55:00Z","v":1149,"vw":100.26125},{"c":100.07,"h":100.18,"l":100.07,"n":228,"o":100.13,"t":"2026-10-19T16:00:00Z","v":9671,"vw":100.115559},{"c":99.9907,"h":100.07,"l":99.9907,"n":74,"o":100.07,"t":"2026-10-19T16:05:00Z","v":2687,"vw":100.043322},{"c":100.055,"h":100.09,"l":100.055,"n":96,"o":100.09,"t":"2026-10-19T16:10:00Z","v":3084,"vw":100.071776},{"c":100.065,"h":100.13,"l":100.01,"n":108,"o":100.0551,"t":"2026-10-19T16:15:00Z","v":8879,"vw":100.067042},{"c":100.16,"h":100.16,"l":100.065,"n":147,"o":100.07,"t":"2026-10-19T16:20:00Z","v":3157,"vw":100.115467},{"c":100.11,"h":100.205,"l":100.095,"n":90,"o":100.205,"t":"2026-10-19T16:25:00Z","v":3697,"vw":100.147697},{"c":100.11,"h":100.11,"l":100.11,"n":92,"o":100.11,"t":"2026-10-19T16:30:00Z","v":2066,"vw":100.11},{"c":100.11,"h":100.11,"l":100.08,"n":35,"o":100.08,"t":"2026-10-19T16:35:00Z","v":820,"vw":100.104},{"c":100.135,"h":100.14,"l":100.135,"n":52,"o":100.14,"t":"2026-10-19T16:40:00Z","v":1282,"vw":100.135917},{"c":100.17,"h":100.17,"l":100.16,"n":87,"o":100.16,"t":"2026-10-19T16:45:00Z","v":2594,"vw":100.169091},{"c":100.12,"h":100.2,"l":100.11,"n":103,"o":100.2,"t":"2026-10-19T16:50:00Z","v":3160,"vw":100.149795},{"c":100.0817,"h":100.145,"l":100.0817,"n":42,"o":100.145,"t":"2026-10-19T16:55:00Z","v":2322,"vw":100.130444},{"c":100.125,"h":100.13,"l":100.11,"n":67,"o":100.13,"t":"2026-10-19T17:00:00Z","v":2648,"vw":100.12275},{"c":100.13,"h":100.17,"l":100.125,"n":107,"o":100.125,"t":"2026-10-19T17:05:00Z","v":3306,"vw":100.146522},{"c":100.05,"h":100.14,"l":100.02,"n":154,"o":100.14,"t":"2026-10-19T17:10:00Z","v":5982,"vw":100.095771},{"c":100.14,"h":100.185,"l":100.065,"n":124,"o":100.065,"t":"2026-10-19T17:15:00Z","v":4342,"vw":100.112678},{"c":100.115,"h":100.115,"l":100.115,"n":18,"o":100.115,"t":"2026-10-19T17:20:00Z","v":205,"vw":100.115},{"c":100.13,"h":100.13,"l":100.13,"n":16,"o":100.13,"t":"2026-10-19T17:25:00Z","v":180,"vw":100.13},{"c":100.11,"h":100.13,"l":100.06,"n":150,"o":100.13,"t":"2026-10-19T17:30:00Z","v":4422,"vw":100.089636},{"c":100.13,"h":100.15,"l":100.085,"n":139,"o":100.15,"t":"2026-10-19T17:35:00Z","v":3770,"vw":100.122389},{"c":100.28,"h":100.29,"l":100.1,"n":202,"o":100.13,"t":"2026-10-19T17:40:00Z","v":4663,"vw":100.154399},{"c":100.255,"h":100.255,"l":100.255,"n":43,"o":100.255,"t":"2026-10-19T17:45:00Z","v":984,"vw":100.255},{"c":100.3,"h":100.3,"l":100.3,"n":43,"o":100.3,"t":"2026-10-19T17:50:00Z","v":700,"vw":100.3},{"c":100.26,"h":100.26,"l":100.255,"n":40,"o":100.255,"t":"2026-10-19T17:55:00Z","v":1041,"vw":100.259135},{"c":100.34,"h":100.34,"l":100.255,"n":86,"o":100.26,"t":"2026-10-19T18:00:00Z","v":3059,"vw":100.293051},{"c":100.315,"h":100.36,"l":100.315,"n":47,"o":100.35,"t":"2026-10-19T18:05:00Z","v":1141,"vw":100.343333},{"c":100.29,"h":100.29,"l":100.265,"n":139,"o":100.28,"t":"2026-10-19T18:10:00Z","v":3806,"vw":100.284214},{"c":100.32,"h":100.32,"l":100.31,"n":49,"o":100.31,"t":"2026-10-19T18:15:00Z","v":1424,"vw":100.315092},{"c":100.29,"h":100.325,"l":100.29,"n":56,"o":100.3,"t":"2026-10-19T18:20:00Z","v":1215,"vw":100.30375},{"c":100.425,"h":100.425,"l":100.29,"n":172,"o":100.29,"t":"2026-10-19T18:25:00Z","v":4658,"vw":100.348811},{"c":100.46,"h":100.46,"l":100.46,"n":17,"o":100.46,"t":"2026-10-19T18:30:00Z","v":475,"vw":100.46},{"c":100.515,"h":100.515,"l":100.43,"n":142,"o":100.455,"t":"2026-10-19T18:35:00Z","v":3745,"vw":100.475459},{"c":100.5,"h":100.52,"l":100.5,"n":75,"o":100.52,"t":"2026-10-19T18:40:00Z","v":994,"vw":100.51},{"c":100.49,"h":100.53,"l":100.48,"n":237,"o":100.52,"t":"2026-10-19T18:45:00Z","v":5523,"vw":100.507935},{"c":100.45,"h":100.49,"l":100.45,"n":115,"o":100.49,"t":"2026-10-19T18:50:00Z","v":2562,"vw":100.477574},{"c":100.47,"h":100.47,"l":100.47,"n":46,"o":100.47,"t":"2026-10-19T18:55:00Z","v":633,"vw":100.47},{"c":100.6,"h":100.6799,"l":100.52,"n":295,"o":100.53,"t":"2026-10-19T19:00:00Z","v":7917,"vw":100.595707},{"c":100.545,"h":100.595,"l":100.51,"n":96,"o":100.595,"t":"2026-10-19T19:05:00Z","v":2527,"vw":100.544846},{"c":100.49,"h":100.55,"l":100.49,"n":144,"o":100.545,"t":"2026-10-19T19:10:00Z","v":3309,"vw":100.516756},{"c":100.46,"h":100.48,"l":100.41,"n":192,"o":100.46,"t":"2026-10-19T19:15:00Z","v":6624,"vw":100.458764},{"c":100.5304,"h":100.5304,"l":100.46,"n":186,"o":100.46,"t":"2026-10-19T19:20:00Z","v":4782,"vw":100.471912},{"c":100.48,"h":100.5375,"l":100.47,"n":194,"o":100.535,"t":"2026-10-19T19:25:00Z","v":3371,"vw":100.499153},{"c":100.565,"h":100.57,"l":100.46,"n":201,"o":100.48,"t":"2026-10-19T19:30:00Z","v":6290,"vw":100.505523},{"c":100.57,"h":100.59,"l":100.53,"n":260,"o":100.57,"t":"2026-10-19T19:35:00Z","v":7612,"vw":100.553552},{"c":100.51,"h":100.58,"l":100.51,"n":255,"o":100.58,"t":"2026-10-19T19:40:00Z","v":6730,"vw":100.537199},{"c":100.5,"h":100.57,"l":100.49,"n":431,"o":100.51,"t":"2026-10-19T19:45:00Z","v":13023,"vw":100.532379},{"c":100.485,"h":100.53,"l":100.43,"n":456,"o":100.53,"t":"2026-10-19T19:50:00Z","v":14363,"vw":100.472834},{"c":100.425,"h":100.54,"l":100.36,"n":1423,"o":100.49,"t":"2026-10-19T19:55:00Z","v":48148,"vw":100.455266},{"c":100.41,"h":100.41,"l":100.41,"n":45,"o":100.41,"t":"2026-10-19T20:00:00Z","v":144470,"vw":100.41},{"c":101.295,"h":101.485,"l":100.26,"n":89,"o":100.44,"t":"2026-10-20T13:30:00Z","v":6940,"vw":100.763444},{"c":101.3,"h":101.3,"l":101.3,"n":6,"o":101.3,"t":"2026-10-20T13:35:00Z","v":214,"vw":101.3},{"c":101.355,"h":101.355,"l":101.355,"n":14,"o":101.355,"t":"2026-10-20T13:45:00Z","v":187,"vw":101.355},{"c":101.55,"h":101.55,"l":101.22,"n":64,"o":101.29,"t":"2026-10-20T13:50:00Z","v":1647,"vw":101.321667},{"c":100.9706,"h":101.6,"l":100.9706,"n":31,"o":101.3075,"t":"2026-10-20T13:55:00Z","v":1997,"vw":101.05601},{"c":101.015,"h":101.7,"l":101.015,"n":122,"o":101.7,"t":"2026-10-20T14:00:00Z","v":4076,"vw":101.353454},{"c":100.88,"h":101.1,"l":100.88,"n":73,"o":101.015,"t":"2026-10-20T14:05:00Z","v":1328,"vw":100.991429},{"c":100.78,"h":100.855,"l":100.78,"n":89,"o":100.79,"t":"2026-10-20T14:10:00Z","v":2462,"vw":100.810081},{"c":101.12,"h":101.13,"l":100.81,"n":141,"o":100.87,"t":"2026-10-20T14:15:00Z","v":2960,"vw":100.922295},{"c":101.32,"h":101.32,"l":101.1375,"n":161,"o":101.1375,"t":"2026-10-20T14:20:00Z","v":3547,"vw":101.23162},{"c":101.56,"h":101.56,"l":101.2,"n":103,"o":101.2,"t":"2026-10-20T14:25:00Z","v":1989,"vw":101.382222},{"c":101.51,"h":101.67,"l":101.45,"n":150,"o":101.67,"t":"2026-10-20T14:30:00Z","v":4624,"vw":101.513636},{"c":101.31,"h":101.53,"l":101.31,"n":89,"o":101.53,"t":"2026-10-20T14:35:00Z","v":2459,"vw":101.355908},{"c":101.55,"h":101.6,"l":101.49,"n":89,"o":101.6,"t":"2026-10-20T14:40:00Z","v":2377,"vw":101.552},{"c":101.75,"h":101.75,"l":101.67,"n":74,"o":101.67,"t":"2026-10-20T14:45:00Z","v":1389,"vw":101.715122},{"c":101.945,"h":101.945,"l":101.84,"n":108,"o":101.89,"t":"2026-10-20T14:50:00Z","v":1710,"vw":101.892144},{"c":101.92,"h":102.12,"l":101.9,"n":118,"o":102.055,"t":"2026-10-20T14:55:00Z","v":5462,"vw":102.01646},{"c":102.02,"h":102.04,"l":101.9,"n":201,"o":101.92,"t":"2026-10-20T15:00:00Z","v":3730,"vw":101.941792},{"c":101.94,"h":102.02,"l":101.79,"n":161,"o":101.93,"t":"2026-10-20T15:05:00Z","v":3229,"vw":101.889242},{"c":101.46,"h":101.82,"l":101.42,"n":233,"o":101.8,"t":"2026-10-20T15:10:00Z","v":6575,"vw":101.680393},{"c":101.685,"h":101.84,"l":101.46,"n":123,"o":101.46,"t":"2026-10-20T15:15:00Z","v":2727,"vw":101.664986},{"c":102.02,"h":102.05,"l":101.68,"n":219,"o":101.685,"t":"2026-10-20T15:20:00Z","v":6474,"vw":101.779107},{"c":101.87,"h":102.03,"l":101.87,"n":98,"o":102.03,"t":"2026-10-20T15:25:00Z","v":2838,"vw":101.983954},{"c":102.16,"h":102.16,"l":101.845,"n":135,"o":101.855,"t":"2026-10-20T15:30:00Z","v":6582,"vw":101.885301},{"c":101.97,"h":102.15,"l":101.943,"n":63,"o":102.15,"t":"2026-10-20T15:35:00Z","v":1894,"vw":101.980163},{"c":102.21,"h":102.21,"l":102.07,"n":60,"o":102.07,"t":"2026-10-20T15:40:00Z","v":1257,"vw":102.109167},{"c":102.035,"h":102.19,"l":101.92,"n":69,"o":102.19,"t":"2026-10-20T15:45:00Z","v":3286,"vw":102.031904},{"c":102.14,"h":102.16,"l":102.06,"n":112,"o":102.06,"t":"2026-10-20T15:50:00Z","v":2301,"vw":102.093334},{"c":102.04,"h":102.2299,"l":102.03,"n":70,"o":102.14,"t":"2026-10-20T15:55:00Z","v":3134,"vw":102.171065},{"c":101.98,"h":102.22,"l":101.95,"n":186,"o":102.11,"t":"2026-10-20T16:00:00Z","v":9573,"vw":102.021789},{"c":101.98,"h":102.105,"l":101.98,"n":113,"o":102.05,"t":"2026-10-20T16:05:00Z","v":3284,"vw":102.06508},{"c":102.02,"h":102.145,"l":102.02,"n":144,"o":102.145,"t":"2026-10-20T16:10:00Z","v":3244,"vw":102.0605},{"c":101.91,"h":102.06,"l":101.91,"n":155,"o":102.04,"t":"2026-10-20T16:15:00Z","v":3585,"vw":101.969667},{"c":101.89,"h":101.9,"l":101.89,"n":77,"o":101.9,"t":"2026-10-20T16:20:00Z","v":1466,"vw":101.891776},{"c":101.93,"h":101.965,"l":101.89,"n":113,"o":101.89,"t":"2026-10-20T16:25:00Z","v":2425,"vw":101.939599},{"c":102.025,"h":102.1,"l":101.97,"n":175,"o":101.97,"t":"2026-10-20T16:30:00Z","v":5758,"vw":102.009783},{"c":102.02,"h":102.105,"l":101.99,"n":168,"o":102.025,"t":"2026-10-20T16:35:00Z","v":5093,"vw":102.036146},{"c":101.96,"h":102.025,"l":101.7865,"n":149,"o":102.025,"t":"2026-10-20T16:40:00Z","v":4940,"vw":101.919884},{"c":102.19,"h":102.2,"l":101.8801,"n":196,"o":101.965,"t":"2026-10-20T16:45:00Z","v":12656,"vw":101.984226},{"c":101.9,"h":102.17,"l":101.88,"n":234,"o":102.12,"t":"2026-10-20T16:50:00Z","v":7490,"vw":102.049516},{"c":101.715,"h":101.83,"l":101.715,"n":127,"o":101.83,"t":"2026-10-20T16:55:00Z","v":2480,"vw":101.753526},{"c":101.81,"h":101.91,"l":101.715,"n":185,"o":101.715,"t":"2026-10-20T17:00:00Z","v":8370,"vw":101.805802},{"c":101.835,"h":101.835,"l":101.835,"n":18,"o":101.835,"t":"2026-10-20T17:05:00Z","v":293,"vw":101.835},{"c":101.725,"h":101.78,"l":101.725,"n":94,"o":101.75,"t":"2026-10-20T17:10:00Z","v":2497,"vw":101.736957},{"c":101.78,"h":101.8,"l":101.69,"n":118,"o":101.69,"t":"2026-10-20T17:15:00Z","v":3090,"vw":101.747853},{"c":101.835,"h":101.88,"l":101.835,"n":69,"o":101.84,"t":"2026-10-20T17:20:00Z","v":1806,"vw":101.842857},{"c":101.875,"h":101.9119,"l":101.855,"n":54,"o":101.855,"t":"2026-10-20T17:25:00Z","v":919,"vw":101.877901},{"c":101.95,"h":101.98,"l":101.875,"n":107,"o":101.905,"t":"2026-10-20T17:30:00Z","v":3278,"vw":101.922035},{"c":101.95,"h":101.95,"l":101.95,"n":10,"o":101.95,"t":"2026-10-20T17:35:00Z","v":263,"vw":101.95},{"c":102.11,"h":102.16,"l":102,"n":138,"o":102,"t":"2026-10-20T17:40:00Z","v":2385,"vw":102.078137},{"c":102.03,"h":102.12,"l":102.03,"n":130,"o":102.115,"t":"2026-10-20T17:45:00Z","v":2631,"vw":102.08285},{"c":102.055,"h":102.0675,"l":102.055,"n":55,"o":102.055,"t":"2026-10-20T17:50:00Z","v":1462,"vw":102.05833},{"c":102.05,"h":102.08,"l":102.05,"n":71,"o":102.08,"t":"2026-10-20T17:55:00Z","v":829,"vw":102.065},{"c":102.13,"h":102.13,"l":102.05,"n":221,"o":102.05,"t":"2026-10-20T18:00:00Z","v":4624,"vw":102.078258},{"c":102.09,"h":102.15,"l":102.09,"n":141,"o":102.14,"t":"2026-10-20T18:05:00Z","v":3007,"vw":102.114333},{"c":102.235,"h":102.235,"l":102.13,"n":144,"o":102.13,"t":"2026-10-20T18:10:00Z","v":2899,"vw":102.169471},{"c":102.26,"h":102.284,"l":102.24,"n":104,"o":102.27,"t":"2026-10-20T18:15:00Z","v":2230,"vw":102.256397},{"c":102.155,"h":102.28,"l":102.155,"n":163,"o":102.28,"t":"2026-10-20T18:20:00Z","v":4058,"vw":102.210018},{"c":102.2,"h":102.21,"l":102.11,"n":153,"o":102.15,"t":"2026-10-20T18:25:00Z","v":3719,"vw":102.159947},{"c":102.285,"h":102.285,"l":102.23,"n":116,"o":102.255,"t":"2026-10-20T18:30:00Z","v":3176,"vw":102.274833},{"c":102.55,"h":102.55,"l":102.32,"n":174,"o":102.32,"t":"2026-10-20T18:35:00Z","v":4706,"vw":102.400379},{"c":102.655,"h":102.75,"l":102.475,"n":311,"o":102.475,"t":"2026-10-20T18:40:00Z","v":17492,"vw":102.627083},{"c":102.6398,"h":102.79,"l":102.6398,"n":147,"o":102.6651,"t":"2026-10-20T18:45:00Z","v":3598,"vw":102.684029},{"c":102.84,"h":102.84,"l":102.575,"n":257,"o":102.645,"t":"2026-10-20T18:50:00Z","v":6814,"vw":102.718182},{"c":102.765,"h":102.85,"l":102.745,"n":258,"o":102.745,"t":"2026-10-20T18:55:00Z","v":4544,"vw":102.788275},{"c":102.85,"h":102.89,"l":102.78,"n":214,"o":102.78,"t":"2026-10-20T19:00:00Z","v":5229,"vw":102.838603},{"c":102.915,"h":102.95,"l":102.88,"n":154,"o":102.89,"t":"2026-10-20T19:05:00Z","v":2710,"vw":102.912222},{"c":102.88,"h":102.955,"l":102.88,"n":126,"o":102.955,"t":"2026-10-20T19:10:00Z","v":3035,"vw":102.902307},{"c":102.835,"h":102.94,"l":102.79,"n":254,"o":102.91,"t":"2026-10-20T19:15:00Z","v":6992,"vw":102.846246},{"c":102.77,"h":102.83,"l":102.64,"n":274,"o":102.83,"t":"2026-10-20T19:20:00Z","v":12545,"vw":102.694366},{"c":102.795,"h":102.875,"l":102.75,"n":216,"o":102.84,"t":"2026-10-20T19:25:00Z","v":5919,"vw":102.820295},{"c":102.705,"h":102.795,"l":102.67,"n":238,"o":102.75,"t":"2026-10-20T19:30:00Z","v":9115,"vw":102.736341},{"c":102.68,"h":102.7,"l":102.575,"n":259,"o":102.66,"t":"2026-10-20T19:35:00Z","v":6798,"vw":102.642491},{"c":102.79,"h":102.855,"l":102.68,"n":315,"o":102.68,"t":"2026-10-20T19:40:00Z","v":7678,"vw":102.807764},{"c":102.775,"h":102.9,"l":102.745,"n":349,"o":102.81,"t":"2026-10-20T19:45:00Z","v":12229,"vw":102.824402},{"c":102.71,"h":102.745,"l":102.62,"n":383,"o":102.745,"t":"2026-10-20T19:50:00Z","v":10150,"vw":102.685286},{"c":102.73,"h":102.77,"l":102.56,"n":1510,"o":102.67,"t":"2026-10-20T19:55:00Z","v":45211,"vw":102.646816},{"c":102.65,"h":102.65,"l":102.65,"n":54,"o":102.65,"t":"2026-10-20T20:00:00Z","v":93903,"vw":102.65},{"c":103.07,"h":103.07,"l":102.65,"n":98,"o":102.72,"t":"2026-10-21T13:30:00Z","v":8725,"vw":102.715263},{"c":103.12,"h":103.12,"l":102.865,"n":38,"o":103.03,"t":"2026-10-21T13:35:00Z","v":974,"vw":102.978125},{"c":102.885,"h":102.895,"l":102.885,"n":47,"o":102.89,"t":"2026-10-21T13:40:00Z","v":1301,"vw":102.89},{"c":102.96,"h":102.96,"l":102.6,"n":69,"o":102.7,"t":"2026-10-21T13:45:00Z","v":2977,"vw":102.706479},{"c":102.96,"h":103.04,"l":102.83,"n":81,"o":102.83,"t":"2026-10-21T13:50:00Z","v":2511,"vw":102.949333},{"c":103.22,"h":103.26,"l":102.97,"n":71,"o":102.97,"t":"2026-10-21T13:55:00Z","v":3806,"vw":103.057066},{"c":102.855,"h":102.905,"l":102.72,"n":100,"o":102.85,"t":"2026-10-21T14:00:00Z","v":3176,"vw":102.791789},{"c":102.63,"h":102.855,"l":102.53,"n":67,"o":102.83,"t":"2026-10-21T14:05:00Z","v":3022,"vw":102.668889},{"c":102.8,"h":102.8,"l":102.585,"n":187,"o":102.63,"t":"2026-10-21T14:10:00Z","v":8277,"vw":102.671898},{"c":102.76,"h":102.92,"l":102.685,"n":171,"o":102.8,"t":"2026-10-21T14:15:00Z","v":5857,"vw":102.806307},{"c":102.76,"h":102.76,"l":102.69,"n":25,"o":102.69,"t":"2026-10-21T14:20:00Z","v":2161,"vw":102.723898},{"c":102.59,"h":102.59,"l":102.59,"n":26,"o":102.59,"t":"2026-10-21T14:25:00Z","v":694,"vw":102.59},{"c":102.99,"h":102.99,"l":102.77,"n":83,"o":102.77,"t":"2026-10-21T14:30:00Z","v":1602,"vw":102.83},{"c":103.02,"h":103.025,"l":103.02,"n":26,"o":103.025,"t":"2026-10-21T14:35:00Z","v":2252,"vw":103.0205},{"c":102.985,"h":103,"l":102.87,"n":108,"o":103,"t":"2026-10-21T14:40:00Z","v":2406,"vw":102.9785},{"c":103.2,"h":103.2,"l":102.97,"n":101,"o":102.97,"t":"2026-10-21T14:45:00Z","v":2304,"vw":103.131343},{"c":103.33,"h":103.33,"l":103.175,"n":120,"o":103.27,"t":"2026-10-21T14:50:00Z","v":3016,"vw":103.253535},{"c":103.205,"h":103.37,"l":103.17,"n":122,"o":103.37,"t":"2026-10-21T14:55:00Z","v":3787,"vw":103.213898},{"c":103.14,"h":103.26,"l":103.14,"n":68,"o":103.19,"t":"2026-10-21T15:00:00Z","v":1322,"vw":103.194},{"c":103.12,"h":103.28,"l":103.06,"n":141,"o":103.28,"t":"2026-10-21T15:05:00Z","v":5130,"vw":103.170845},{"c":102.97,"h":103.085,"l":102.97,"n":111,"o":103.04,"t":"2026-10-21T15:10:00Z","v":2475,"vw":103.023125},{"c":103.09,"h":103.09,"l":102.84,"n":279,"o":103.035,"t":"2026-10-21T15:15:00Z","v":7222,"vw":102.962963},{"c":103.15,"h":103.15,"l":102.9232,"n":22,"o":102.9232,"t":"2026-10-21T15:20:00Z","v":2165,"vw":102.934226},{"c":103.12,"h":103.17,"l":103.12,"n":90,"o":103.15,"t":"2026-10-21T15:25:00Z","v":1541,"vw":103.144},{"c":103.19,"h":103.19,"l":103.11,"n":29,"o":103.11,"t":"2026-10-21T15:30:00Z","v":582,"vw":103.136667},{"c":103.16,"h":103.16,"l":103.04,"n":71,"o":103.1542,"t":"2026-10-21T15:35:00Z","v":5694,"vw":103.065446},{"c":103.015,"h":103.095,"l":103.015,"n":83,"o":103.03,"t":"2026-10-21T15:40:00Z","v":1949,"vw":103.051565},{"c":103.155,"h":103.2499,"l":103.11,"n":117,"o":103.15,"t":"2026-10-21T15:45:00Z","v":5409,"vw":103.221563},{"c":103.19,"h":103.23,"l":103.155,"n":120,"o":103.155,"t":"2026-10-21T15:50:00Z","v":3306,"vw":103.187926},{"c":103.11,"h":103.12,"l":103.11,"n":47,"o":103.12,"t":"2026-10-21T15:55:00Z","v":1441,"vw":103.111667},{"c":103.14,"h":103.17,"l":103.1,"n":85,"o":103.16,"t":"2026-10-21T16:05:00Z","v":1923,"vw":103.134646},{"c":103.15,"h":103.15,"l":103.15,"n":35,"o":103.15,"t":"2026-10-21T16:10:00Z","v":815,"vw":103.15},{"c":103.07,"h":103.16,"l":103.07,"n":101,"o":103.16,"t":"2026-10-21T16:15:00Z","v":2968,"vw":103.117},{"c":103.075,"h":103.075,"l":103,"n":64,"o":103.01,"t":"2026-10-21T16:20:00Z","v":3073,"vw":103.033321},{"c":103.1,"h":103.1,"l":103.01,"n":61,"o":103.01,"t":"2026-10-21T16:25:00Z","v":1174,"vw":103.061644},{"c":102.9,"h":103,"l":102.885,"n":195,"o":102.99,"t":"2026-10-21T16:30:00Z","v":7639,"vw":102.922908},{"c":103.125,"h":103.19,"l":102.81,"n":270,"o":102.84,"t":"2026-10-21T16:35:00Z","v":16414,"vw":103.048076},{"c":103.07,"h":103.07,"l":102.915,"n":179,"o":103.04,"t":"2026-10-21T16:40:00Z","v":7472,"vw":102.97285},{"c":103.075,"h":103.13,"l":102.94,"n":93,"o":103.05,"t":"2026-10-21T16:45:00Z","v":3181,"vw":103.043653},{"c":103.16,"h":103.16,"l":103,"n":82,"o":103.01,"t":"2026-10-21T16:50:00Z","v":2153,"vw":103.040657},{"c":103.22,"h":103.22,"l":103.14,"n":59,"o":103.14,"t":"2026-10-21T16:55:00Z","v":2213,"vw":103.177402},{"c":103.225,"h":103.28,"l":103.055,"n":246,"o":103.175,"t":"2026-10-21T17:00:00Z","v":14290,"vw":103.201983},{"c":103.385,"h":103.385,"l":103.15,"n":473,"o":103.225,"t":"2026-10-21T17:05:00Z","v":53885,"vw":103.241852},{"c":103.37,"h":103.38,"l":103.28,"n":191,"o":103.35,"t":"2026-10-21T17:10:00Z","v":7024,"vw":103.323636},{"c":103.42,"h":103.42,"l":103.36,"n":82,"o":103.36,"t":"2026-10-21T17:15:00Z","v":2655,"vw":103.368125},{"c":103.43,"h":103.465,"l":103.41,"n":107,"o":103.41,"t":"2026-10-21T17:20:00Z","v":4322,"vw":103.45077},{"c":103.45,"h":103.48,"l":103.39,"n":87,"o":103.43,"t":"2026-10-21T17:25:00Z","v":2631,"vw":103.428373},{"c":103.43,"h":103.46,"l":103.41,"n":86,"o":103.45,"t":"2026-10-21T17:30:00Z","v":2557,"vw":103.449375},{"c":103.39,"h":103.43,"l":103.37,"n":80,"o":103.43,"t":"2026-10-21T17:35:00Z","v":2437,"vw":103.382807},{"c":103.415,"h":103.415,"l":103.385,"n":65,"o":103.4,"t":"2026-10-21T17:40:00Z","v":1762,"vw":103.396969},{"c":103.45,"h":103.45,"l":103.4,"n":88,"o":103.45,"t":"2026-10-21T17:45:00Z","v":2372,"vw":103.42996},{"c":103.48,"h":103.51,"l":103.46,"n":141,"o":103.46,"t":"2026-10-21T17:50:00Z","v":3610,"vw":103.475291},{"c":103.46,"h":103.53,"l":103.46,"n":223,"o":103.48,"t":"2026-10-21T17:55:00Z","v":7097,"vw":103.492825},{"c":103.55,"h":103.55,"l":103.42,"n":132,"o":103.42,"t":"2026-10-21T18:00:00Z","v":4529,"vw":103.484762},{"c":103.66,"h":103.705,"l":103.64,"n":93,"o":103.65,"t":"2026-10-21T18:05:00Z","v":2076,"vw":103.674043},{"c":103.705,"h":103.705,"l":103.705,"n":32,"o":103.705,"t":"2026-10-21T18:10:00Z","v":668,"vw":103.705},{"c":103.48,"h":103.71,"l":103.45,"n":187,"o":103.71,"t":"2026-10-21T18:15:00Z","v":5869,"vw":103.584798},{"c":103.475,"h":103.55,"l":103.47,"n":97,"o":103.51,"t":"2026-10-21T18:20:00Z","v":3818,"vw":103.504515},{"c":103.475,"h":103.475,"l":103.475,"n":6,"o":103.475,"t":"2026-10-21T18:25:00Z","v":272,"vw":103.475},{"c":103.46,"h":103.49,"l":103.42,"n":131,"o":103.46,"t":"2026-10-21T18:30:00Z","v":5017,"vw":103.444508},{"c":103.455,"h":103.47,"l":103.455,"n":50,"o":103.465,"t":"2026-10-21T18:35:00Z","v":1113,"vw":103.463333},{"c":103.465,"h":103.465,"l":103.43,"n":67,"o":103.46,"t":"2026-10-21T18:40:00Z","v":1372,"vw":103.46},{"c":103.27,"h":103.46,"l":103.21,"n":376,"o":103.455,"t":"2026-10-21T18:45:00Z","v":11017,"vw":103.336063},{"c":103.25,"h":103.25,"l":103.19,"n":68,"o":103.24,"t":"2026-10-21T18:50:00Z","v":1631,"vw":103.224597},{"c":103.01,"h":103.22,"l":103.01,"n":157,"o":103.21,"t":"2026-10-21T18:55:00Z","v":5934,"vw":103.139869},{"c":102.705,"h":102.95,"l":102.58,"n":205,"o":102.95,"t":"2026-10-21T19:00:00Z","v":5531,"vw":102.723206},{"c":102.61,"h":102.705,"l":102.57,"n":76,"o":102.705,"t":"2026-10-21T19:05:00Z","v":1940,"vw":102.618708},{"c":102.485,"h":102.54,"l":102.465,"n":111,"o":102.47,"t":"2026-10-21T19:10:00Z","v":3385,"vw":102.486292},{"c":102.7,"h":102.7,"l":102.495,"n":178,"o":102.55,"t":"2026-10-21T19:15:00Z","v":7366,"vw":102.580591},{"c":102.78,"h":102.89,"l":102.72,"n":157,"o":102.72,"t":"2026-10-21T19:20:00Z","v":4946,"vw":102.77412},{"c":103.01,"h":103.01,"l":102.88,"n":144,"o":102.88,"t":"2026-10-21T19:25:00Z","v":2872,"vw":102.932385},{"c":103.18,"h":103.18,"l":103.01,"n":268,"o":103.015,"t":"2026-10-21T19:30:00Z","v":4481,"vw":103.109353},{"c":103.125,"h":103.22,"l":103.07,"n":195,"o":103.22,"t":"2026-10-21T19:35:00Z","v":5662,"vw":103.140758},{"c":103.37,"h":103.52,"l":103.14,"n":340,"o":103.14,"t":"2026-10-21T19:40:00Z","v":10307,"vw":103.298035},{"c":103.395,"h":103.47,"l":103.36,"n":350,"o":103.47,"t":"2026-10-21T19:45:00Z","v":10533,"vw":103.411889},{"c":103.46,"h":103.52,"l":103.36,"n":515,"o":103.37,"t":"2026-10-21T19:50:00Z","v":16579,"vw":103.450357},{"c":103.36,"h":103.44,"l":103.28,"n":1248,"o":103.42,"t":"2026-10-21T19:55:00Z","v":31444,"vw":103.359086},{"c":103.35,"h":103.35,"l":103.35,"n":34,"o":103.35,"t":"2026-10-21T20:00:00Z","v":74085,"vw":103.35},{"c":103.35,"h":103.35,"l":103.35,"n":2,"o":103.35,"t":"2026-10-21T20:35:00Z","v":187,"vw":103.35},{"c":103.42,"h":103.94,"l":102.68,"n":61,"o":103.9,"t":"2026-10-22T13:30:00Z","v":16974,"vw":103.734351},{"c":103.93,"h":103.93,"l":103.42,"n":33,"o":103.42,"t":"2026-10-22T13:35:00Z","v":1920,"vw":103.856119},{"c":103.48,"h":104.1065,"l":102.92,"n":123,"o":102.92,"t":"2026-10-22T13:40:00Z","v":7477,"vw":103.848553},{"c":103.39,"h":103.39,"l":102.96,"n":85,"o":103.09,"t":"2026-10-22T13:45:00Z","v":3322,"vw":103.126713},{"c":103.91,"h":103.91,"l":103.5,"n":67,"o":103.5,"t":"2026-10-22T13:50:00Z","v":2840,"vw":103.555},{"c":104.005,"h":104.18,"l":103.93,"n":137,"o":103.93,"t":"2026-10-22T14:00:00Z","v":4544,"vw":104.022927},{"c":104.11,"h":104.42,"l":103.99,"n":96,"o":104.115,"t":"2026-10-22T14:05:00Z","v":7716,"vw":104.065975},{"c":104.405,"h":104.57,"l":103.85,"n":125,"o":104.33,"t":"2026-10-22T14:10:00Z","v":3903,"vw":104.308149},{"c":104.435,"h":104.75,"l":104.41,"n":36,"o":104.41,"t":"2026-10-22T14:15:00Z","v":4050,"vw":104.482572},{"c":104.14,"h":104.44,"l":103.89,"n":73,"o":104.21,"t":"2026-10-22T14:20:00Z","v":4065,"vw":104.108198},{"c":103.64,"h":103.905,"l":103.64,"n":91,"o":103.905,"t":"2026-10-22T14:25:00Z","v":9080,"vw":103.814309},{"c":103.78,"h":103.87,"l":103.64,"n":69,"o":103.85,"t":"2026-10-22T14:30:00Z","v":1393,"vw":103.789121},{"c":103.735,"h":103.84,"l":103.585,"n":145,"o":103.61,"t":"2026-10-22T14:35:00Z","v":4919,"vw":103.670391},{"c":103.78,"h":103.78,"l":103.78,"n":18,"o":103.78,"t":"2026-10-22T14:40:00Z","v":202,"vw":103.78},{"c":103.92,"h":104.09,"l":103.89,"n":163,"o":103.89,"t":"2026-10-22T14:45:00Z","v":3939,"vw":104.022145},{"c":104.145,"h":104.24,"l":104.015,"n":156,"o":104.03,"t":"2026-10-22T14:50:00Z","v":3713,"vw":104.073389},{"c":104.3325,"h":104.58,"l":104.0101,"n":89,"o":104.0101,"t":"2026-10-22T14:55:00Z","v":1417,"vw":104.267571},{"c":104.49,"h":104.57,"l":104.23,"n":116,"o":104.38,"t":"2026-10-22T15:00:00Z","v":3179,"vw":104.388241},{"c":104.11,"h":104.49,"l":104.1,"n":153,"o":104.37,"t":"2026-10-22T15:05:00Z","v":5883,"vw":104.300643},{"c":104.48,"h":104.48,"l":104.29,"n":130,"o":104.29,"t":"2026-10-22T15:10:00Z","v":2305,"vw":104.343309},{"c":104.54,"h":104.65,"l":104.345,"n":115,"o":104.345,"t":"2026-10-22T15:15:00Z","v":2204,"vw":104.5185},{"c":104.595,"h":104.85,"l":104.53,"n":211,"o":104.62,"t":"2026-10-22T15:20:00Z","v":18733,"vw":104.744075},{"c":104.64,"h":104.6549,"l":104.5,"n":71,"o":104.52,"t":"2026-10-22T15:25:00Z","v":2917,"vw":104.597965},{"c":104.81,"h":104.81,"l":104.7,"n":54,"o":104.7,"t":"2026-10-22T15:30:00Z","v":1064,"vw":104.7375},{"c":104.52,"h":104.8099,"l":104.52,"n":101,"o":104.74,"t":"2026-10-22T15:35:00Z","v":6707,"vw":104.762304},{"c":104.625,"h":104.74,"l":104.49,"n":117,"o":104.635,"t":"2026-10-22T15:40:00Z","v":4955,"vw":104.626298},{"c":104.87,"h":105.15,"l":104.7,"n":300,"o":104.72,"t":"2026-10-22T15:45:00Z","v":14527,"vw":104.992783},{"c":104.965,"h":105.119,"l":104.895,"n":57,"o":104.895,"t":"2026-10-22T15:50:00Z","v":3487,"vw":105.065639},{"c":105,"h":105.155,"l":104.965,"n":133,"o":104.965,"t":"2026-10-22T15:55:00Z","v":2285,"vw":105.084283},{"c":105.04,"h":105.04,"l":105.04,"n":19,"o":105.04,"t":"2026-10-22T16:00:00Z","v":541,"vw":105.04},{"c":105.185,"h":105.185,"l":104.99,"n":142,"o":105.03,"t":"2026-10-22T16:05:00Z","v":4296,"vw":105.058068},{"c":105.235,"h":105.28,"l":105.07,"n":109,"o":105.205,"t":"2026-10-22T16:10:00Z","v":3453,"vw":105.123591},{"c":105.28,"h":105.42,"l":105.21,"n":179,"o":105.26,"t":"2026-10-22T16:15:00Z","v":3906,"vw":105.346222},{"c":105.18,"h":105.335,"l":105.18,"n":63,"o":105.3,"t":"2026-10-22T16:20:00Z","v":1889,"vw":105.290417},{"c":105.15,"h":105.23,"l":105.0301,"n":72,"o":105.23,"t":"2026-10-22T16:25:00Z","v":1637,"vw":105.154192},{"c":105.265,"h":105.27,"l":105.15,"n":93,"o":105.15,"t":"2026-10-22T16:30:00Z","v":2010,"vw":105.216786},{"c":104.93,"h":105.18,"l":104.93,"n":119,"o":105.18,"t":"2026-10-22T16:35:00Z","v":3422,"vw":105.048401},{"c":104.9,"h":105.04,"l":104.89,"n":165,"o":104.99,"t":"2026-10-22T16:40:00Z","v":3880,"vw":104.937369},{"c":104.865,"h":104.98,"l":104.8,"n":167,"o":104.9,"t":"2026-10-22T16:45:00Z","v":3746,"vw":104.879538},{"c":104.99,"h":105.05,"l":104.8725,"n":158,"o":104.9,"t":"2026-10-22T16:50:00Z","v":3367,"vw":104.958457},{"c":105.015,"h":105.02,"l":104.94,"n":131,"o":104.995,"t":"2026-10-22T16:55:00Z","v":3376,"vw":104.980905},{"c":104.92,"h":105.025,"l":104.88,"n":147,"o":105.02,"t":"2026-10-22T17:00:00Z","v":4363,"vw":104.956035},{"c":104.89,"h":105,"l":104.821,"n":129,"o":104.821,"t":"2026-10-22T17:05:00Z","v":3152,"vw":104.911685},{"c":104.92,"h":104.96,"l":104.775,"n":193,"o":104.83,"t":"2026-10-22T17:10:00Z","v":7975,"vw":104.900006},{"c":104.92,"h":105.01,"l":104.85,"n":210,"o":104.85,"t":"2026-10-22T17:15:00Z","v":7352,"vw":104.922239},{"c":104.93,"h":105.02,"l":104.85,"n":173,"o":104.94,"t":"2026-10-22T17:20:00Z","v":5425,"vw":104.907091},{"c":105.02,"h":105.055,"l":104.92,"n":163,"o":104.92,"t":"2026-10-22T17:25:00Z","v":9146,"vw":104.97297},{"c":105.05,"h":105.08,"l":104.94,"n":119,"o":104.94,"t":"2026-10-22T17:30:00Z","v":2747,"vw":105.002673},{"c":104.95,"h":105.06,"l":104.95,"n":123,"o":105.04,"t":"2026-10-22T17:35:00Z","v":2983,"vw":105.02032},{"c":105.01,"h":105.01,"l":104.965,"n":65,"o":104.985,"t":"2026-10-22T17:40:00Z","v":2565,"vw":104.992382},{"c":104.89,"h":104.98,"l":104.88,"n":125,"o":104.97,"t":"2026-10-22T17:45:00Z","v":6582,"vw":104.930059},{"c":104.87,"h":104.93,"l":104.84,"n":174,"o":104.865,"t":"2026-10-22T17:50:00Z","v":4208,"vw":104.874036},{"c":105.09,"h":105.135,"l":104.87,"n":185,"o":104.94,"t":"2026-10-22T17:55:00Z","v":5815,"vw":105.02801},{"c":104.68,"h":105.04,"l":104.62,"n":264,"o":105.04,"t":"2026-10-22T18:00:00Z","v":6763,"vw":104.80376},{"c":104.815,"h":104.825,"l":104.65,"n":123,"o":104.65,"t":"2026-10-22T18:05:00Z","v":2280,"vw":104.771921},{"c":104.77,"h":104.92,"l":104.7301,"n":117,"o":104.805,"t":"2026-10-22T18:10:00Z","v":4931,"vw":104.759714},{"c":104.775,"h":104.93,"l":104.575,"n":239,"o":104.93,"t":"2026-10-22T18:15:00Z","v":10571,"vw":104.68221},{"c":105.015,"h":105.11,"l":104.89,"n":177,"o":104.89,"t":"2026-10-22T18:20:00Z","v":4818,"vw":105.010707},{"c":104.98,"h":105.12,"l":104.92,"n":171,"o":105.01,"t":"2026-10-22T18:25:00Z","v":5360,"vw":104.997236},{"c":105,"h":105.06,"l":104.92,"n":141,"o":105.05,"t":"2026-10-22T18:30:00Z","v":3727,"vw":105.035258},{"c":105.05,"h":105.13,"l":104.92,"n":225,"o":105,"t":"2026-10-22T18:35:00Z","v":11625,"vw":105.037033},{"c":105.13,"h":105.13,"l":105.04,"n":141,"o":105.08,"t":"2026-10-22T18:40:00Z","v":3827,"vw":105.085556},{"c":104.95,"h":105.13,"l":104.92,"n":183,"o":105.13,"t":"2026-10-22T18:45:00Z","v":5403,"vw":105.012782},{"c":104.97,"h":105.1699,"l":104.88,"n":232,"o":105.03,"t":"2026-10-22T18:50:00Z","v":7421,"vw":105.023072},{"c":104.97,"h":105.07,"l":104.9,"n":222,"o":104.945,"t":"2026-10-22T18:55:00Z","v":6818,"vw":104.972135},{"c":104.835,"h":104.97,"l":104.775,"n":166,"o":104.97,"t":"2026-10-22T19:00:00Z","v":4270,"vw":104.871664},{"c":104.95,"h":105.02,"l":104.78,"n":268,"o":104.835,"t":"2026-10-22T19:05:00Z","v":7097,"vw":104.904259},{"c":105.035,"h":105.12,"l":104.96,"n":268,"o":105.01,"t":"2026-10-22T19:10:00Z","v":10658,"vw":105.026426},{"c":105.13,"h":105.14,"l":105.04,"n":141,"o":105.05,"t":"2026-10-22T19:15:00Z","v":3777,"vw":105.092352},{"c":105.3,"h":105.47,"l":105.1,"n":455,"o":105.1,"t":"2026-10-22T19:20:00Z","v":20518,"vw":105.324268},{"c":105.28,"h":105.28,"l":105.16,"n":176,"o":105.28,"t":"2026-10-22T19:25:00Z","v":4477,"vw":105.228281},{"c":105.4,"h":105.4,"l":105.1,"n":326,"o":105.19,"t":"2026-10-22T19:30:00Z","v":9427,"vw":105.235689},{"c":105.48,"h":105.57,"l":105.19,"n":274,"o":105.295,"t":"2026-10-22T19:35:00Z","v":8454,"vw":105.358352},{"c":105.36,"h":105.57,"l":105.3,"n":222,"o":105.48,"t":"2026-10-22T19:40:00Z","v":7789,"vw":105.453593},{"c":105.515,"h":105.57,"l":105.405,"n":444,"o":105.41,"t":"2026-10-22T19:45:00Z","v":16998,"vw":105.510809},{"c":105.58,"h":105.77,"l":105.4538,"n":847,"o":105.55,"t":"2026-10-22T19:50:00Z","v":51086,"vw":105.652766},{"c":105.35,"h":105.65,"l":105.27,"n":1668,"o":105.58,"t":"2026-10-22T19:55:00Z","v":81827,"vw":105.397122},{"c":105.32,"h":105.38,"l":105.32,"n":50,"o":105.38,"t":"2026-10-22T20:00:00Z","v":154359,"vw":105.320042}],"history":[{"c":82.6,"h":83.765,"l":82.5,"n":11074,"o":83.65,"t":"2024-10-21T04:00:00Z","v":553612,"vw":82.997744},{"c":81.62,"h":82.325,"l":81.23,"n":12854,"o":82.28,"t":"2024-10-22T04:00:00Z","v":518881,"vw":81.652884},{"c":81.88,"h":82.43,"l":81.23,"n":13684,"o":81.69,"t":"2024-10-23T04:00:00Z","v":686840,"vw":81.866154},{"c":82.09,"h":82.515,"l":81.39,"n":12279,"o":81.87,"t":"2024-10-24T04:00:00Z","v":606287,"vw":82.133287},{"c":81.7,"h":82.93,"l":81.62,"n":11677,"o":82.37,"t":"2024-10-25T04:00:00Z","v":636767,"vw":82.045298},{"c":81.69,"h":82.82,"l":81.31,"n":11047,"o":81.9,"t":"2024-10-28T04:00:00Z","v":619770,"vw":81.927026},{"c":81.06,"h":81.155,"l":80.03,"n":9230,"o":81.02,"t":"2024-10-29T04:00:00Z","v":464800,"vw":80.902696},{"c":80.97,"h":81.815,"l":80.415,"n":12411,"o":80.67,"t":"2024-10-30T04:00:00Z","v":625361,"vw":80.976685},{"c":80.48,"h":81.32,"l":80.12,"n":9664,"o":80.81,"t":"2024-10-31T04:00:00Z","v":663737,"vw":80.623857},{"c":81.5,"h":81.64,"l":80.19,"n":13379,"o":80.74,"t":"2024-11-01T04:00:00Z","v":605734,"vw":81.227391},{"c":80.68,"h":81.95,"l":80.46,"n":14813,"o":81.35,"t":"2024-11-04T05:00:00Z","v":882812,"vw":81.125908},{"c":83.24,"h":83.36,"l":80.01,"n":12985,"o":80.36,"t":"2024-11-05T05:00:00Z","v":628027,"vw":82.526628},{"c":84.85,"h":88.15,"l":84.63,"n":19972,"o":86.945,"t":"2024-11-06T05:00:00Z","v":920788,"vw":85.765688},{"c":86.42,"h":87.08,"l":84.92,"n":13447,"o":84.92,"t":"2024-11-07T05:00:00Z","v":636664,"vw":86.404231},{"c":84.81,"h":86.64,"l":84.75,"n":11529,"o":86.32,"t":"2024-11-08T05:00:00Z","v":506473,"vw":85.15066},{"c":86.7,"h":87.125,"l":85.05,"n":11444,"o":85.325,"t":"2024-11-11T05:00:00Z","v":530677,"vw":86.541962},{"c":83.96,"h":86.18,"l":83.92,"n":16189,"o":85.78,"t":"2024-11-12T05:00:00Z","v":1041350,"vw":84.467281},{"c":82.7,"h":84.17,"l":82.4,"n":12118,"o":83.76,"t":"2024-11-13T05:00:00Z","v":834447,"vw":83.077974},{"c":82.1,"h":83.41,"l":81.7,"n":11862,"o":82.97,"t":"2024-11-14T05:00:00Z","v":527065,"vw":82.112723},{"c":80.96,"h":82.03,"l":80.73,"n":10127,"o":82.03,"t":"2024-11-15T05:00:00Z","v":526553,"vw":81.222458},{"c":81.82,"h":82.14,"l":80.8,"n":11211,"o":81,"t":"2024-11-18T05:00:00Z","v":462248,"vw":81.704394},{"c":80.82,"h":81.75,"l":80.57,"n":9275,"o":81.12,"t":"2024-11-19T05:00:00Z","v":455630,"vw":80.99341},{"c":81.87,"h":81.99,"l":80.725,"n":8907,"o":80.99,"t":"2024-11-20T05:00:00Z","v":466755,"vw":81.532535},{"c":83.81,"h":83.96,"l":81.685,"n":9785,"o":81.9,"t":"2024-11-21T05:00:00Z","v":459783,"vw":83.412035},{"c":85.11,"h":85.525,"l":84.11,"n":10118,"o":84.11,"t":"2024-11-22T05:00:00Z","v":492792,"vw":85.108537},{"c":87.26,"h":87.876,"l":85.8,"n":15383,"o":85.93,"t":"2024-11-25T05:00:00Z","v":875510,"vw":87.266668},{"c":86.18,"h":86.675,"l":85.555,"n":11559,"o":86.43,"t":"2024-11-26T05:00:00Z","v":453693,"vw":86.15184},{"c":86.88,"h":88.02,"l":86.23,"n":10412,"o":86.4,"t":"2024-11-27T05:00:00Z","v":471874,"vw":86.861685},{"c":87.08,"h":87.66,"l":86.31,"n":6565,"o":86.63,"t":"2024-11-29T05:00:00Z","v":330147,"vw":87.196886},{"c":86.5,"h":87.43,"l":85.89,"n":11351,"o":87.08,"t":"2024-12-02T05:00:00Z","v":682382,"vw":86.48926},{"c":86.35,"h":86.5,"l":84.3502,"n":12367,"o":86.42,"t":"2024-12-03T05:00:00Z","v":551655,"vw":85.934099},{"c":86.63,"h":86.78,"l":85.63,"n":9797,"o":85.86,"t":"2024-12-04T05:00:00Z","v":418946,"vw":86.416068},{"c":86.09,"h":87.24,"l":85.61,"n":12420,"o":87.07,"t":"2024-12-05T05:00:00Z","v":768570,"vw":86.176644},{"c":86.19,"h":86.89,"l":85.851,"n":11651,"o":86.87,"t":"2024-12-06T05:00:00Z","v":516335,"vw":86.253438},{"c":87.68,"h":88.41,"l":86.86,"n":14148,"o":86.91,"t":"2024-12-09T05:00:00Z","v":614117,"vw":87.789673},{"c":87.46,"h":87.99,"l":85.86,"n":13026,"o":87.68,"t":"2024-12-10T05:00:00Z","v":658492,"vw":87.318547},{"c":88.44,"h":89.5,"l":88.08,"n":17840,"o":88.85,"t":"2024-12-11T05:00:00Z","v":1166094,"vw":88.548243},{"c":87.73,"h":88.98,"l":87.39,"n":11699,"o":88.25,"t":"2024-12-12T05:00:00Z","v":562180,"vw":87.925857},{"c":88.32,"h":88.33,"l":87.11,"n":13843,"o":87.45,"t":"2024-12-13T05:00:00Z","v":890558,"vw":87.919749},{"c":86.36,"h":88.1,"l":86.36,"n":19864,"o":86.92,"t":"2024-12-16T05:00:00Z","v":1010066,"vw":86.920028},{"c":85.31,"h":86.75,"l":85.1,"n":22696,"o":85.93,"t":"2024-12-17T05:00:00Z","v":1151918,"vw":85.55627},{"c":81.44,"h":85.1,"l":80.5,"n":40892,"o":80.7,"t":"2024-12-18T05:00:00Z","v":2415062,"vw":82.14406},{"c":81.09,"h":83.13,"l":80.6,"n":25515,"o":81.96,"t":"2024-12-19T05:00:00Z","v":1507096,"vw":81.459338},{"c":81.48,"h":82.58,"l":80.91,"n":22409,"o":80.91,"t":"2024-12-20T05:00:00Z","v":2236320,"vw":81.646883},{"c":80.21,"h":81.355,"l":78.825,"n":17622,"o":81.08,"t":"2024-12-23T05:00:00Z","v":911253,"vw":79.869374},{"c":80.85,"h":81.09,"l":79.43,"n":6480,"o":79.77,"t":"2024-12-24T05:00:00Z","v":336791,"vw":80.598057},{"c":81.65,"h":81.73,"l":80.64,"n":12706,"o":80.88,"t":"2024-12-26T05:00:00Z","v":717249,"vw":81.470799},{"c":81.03,"h":82.095,"l":80.4,"n":12420,"o":80.95,"t":"2024-12-27T05:00:00Z","v":697769,"vw":80.976858},{"c":80.17,"h":80.62,"l":79.7,"n":14063,"o":80.62,"t":"2024-12-30T05:00:00Z","v":635588,"vw":80.158841},{"c":80.1,"h":81.28,"l":79.97,"n":10816,"o":80.59,"t":"2024-12-31T05:00:00Z","v":469893,"vw":80.263316},{"c":79.07,"h":81.07,"l":79.07,"n":13774,"o":80.62,"t":"2025-01-02T05:00:00Z","v":736793,"vw":79.665588},{"c":80.13,"h":80.35,"l":78.63,"n":13040,"o":79.34,"t":"2025-01-03T05:00:00Z","v":649198,"vw":79.925355},{"c":80.05,"h":81.71,"l":79.94,"n":15070,"o":80.36,"t":"2025-01-06T05:00:00Z","v":743386,"vw":80.493249},{"c":78.36,"h":80.83,"l":77.985,"n":14292,"o":80,"t":"2025-01-07T05:00:00Z","v":842347,"vw":78.517909},{"c":79.25,"h":79.3209,"l":77.31,"n":12993,"o":78.22,"t":"2025-01-08T05:00:00Z","v":729842,"vw":78.913903},{"c":77.4,"h":78.67,"l":77.14,"n":17135,"o":78.1,"t":"2025-01-10T05:00:00Z","v":979862,"vw":77.583332},{"c":80.17,"h":80.21,"l":76.95,"n":17447,"o":77,"t":"2025-01-13T05:00:00Z","v":876088,"vw":79.502266},{"c":82.27,"h":82.28,"l":80.17,"n":15903,"o":80.59,"t":"2025-01-14T05:00:00Z","v":913034,"vw":81.760219},{"c":82.21,"h":83.7,"l":82.2,"n":13831,"o":83.53,"t":"2025-01-15T05:00:00Z","v":680249,"vw":82.546781},{"c":82.51,"h":82.63,"l":81.39,"n":12621,"o":82.32,"t":"2025-01-16T05:00:00Z","v":544795,"vw":82.264547},{"c":83.4,"h":83.71,"l":82.355,"n":11870,"o":83.33,"t":"2025-01-17T05:00:00Z","v":546737,"vw":83.32247},{"c":84.46,"h":84.66,"l":83.28,"n":15433,"o":84.18,"t":"2025-01-21T05:00:00Z","v":820496,"vw":84.163178},{"c":84.15,"h":84.64,"l":83.48,"n":11407,"o":84.22,"t":"2025-01-22T05:00:00Z","v":549019,"vw":84.154992},{"c":86.55,"h":86.6,"l":83.6,"n":13013,"o":84.24,"t":"2025-01-23T05:00:00Z","v":655285,"vw":85.964174},{"c":86.06,"h":86.515,"l":85.56,"n":13493,"o":86.21,"t":"2025-01-24T05:00:00Z","v":746489,"vw":86.068471},{"c":87.28,"h":87.44,"l":86.07,"n":14682,"o":86.51,"t":"2025-01-27T05:00:00Z","v":632314,"vw":87.03993},{"c":86.81,"h":87.46,"l":86.34,"n":12143,"o":86.7,"t":"2025-01-28T05:00:00Z","v":616610,"vw":86.820543},{"c":84.23,"h":86.55,"l":83.91,"n":16680,"o":86.55,"t":"2025-01-29T05:00:00Z","v":873510,"vw":84.794675},{"c":84.57,"h":85.2199,"l":83.71,"n":14122,"o":84.4,"t":"2025-01-30T05:00:00Z","v":778470,"vw":84.666608},{"c":83.27,"h":84.58,"l":83.05,"n":16899,"o":84.28,"t":"2025-01-31T05:00:00Z","v":1485435,"vw":83.364467},{"c":80.62,"h":82.76,"l":80.07,"n":17811,"o":81.94,"t":"2025-02-03T05:00:00Z","v":1103271,"vw":80.943934},{"c":81.37,"h":81.83,"l":80.25,"n":16289,"o":80.58,"t":"2025-02-04T05:00:00Z","v":810793,"vw":81.407683},{"c":80.64,"h":81.45,"l":80.64,"n":11886,"o":81.16,"t":"2025-02-05T05:00:00Z","v":576701,"vw":80.82022},{"c":80.63,"h":81.3,"l":79.96,"n":12703,"o":80.73,"t":"2025-02-06T05:00:00Z","v":640312,"vw":80.593821},{"c":80.19,"h":80.85,"l":79.79,"n":12519,"o":80.8,"t":"2025-02-07T05:00:00Z","v":583152,"vw":80.189788},{"c":80.07,"h":80.42,"l":79.27,"n":15073,"o":80.29,"t":"2025-02-10T05:00:00Z","v":774164,"vw":80.005177},{"c":80.18,"h":80.8232,"l":79.4,"n":13170,"o":79.4,"t":"2025-02-11T05:00:00Z","v":593805,"vw":80.266495},{"c":79.21,"h":79.99,"l":77.87,"n":18304,"o":78.91,"t":"2025-02-12T05:00:00Z","v":1041570,"vw":79.148349},{"c":80.17,"h":80.7,"l":78.85,"n":14072,"o":79.5,"t":"2025-02-13T05:00:00Z","v":712793,"vw":80.17543},{"c":80.54,"h":81.9,"l":80.09,"n":15541,"o":80.64,"t":"2025-02-14T05:00:00Z","v":860186,"vw":80.664585},{"c":82.63,"h":82.79,"l":80.545,"n":17169,"o":80.59,"t":"2025-02-18T05:00:00Z","v":1015740,"vw":82.275429},{"c":82.83,"h":83.06,"l":81.73,"n":13932,"o":82.14,"t":"2025-02-19T05:00:00Z","v":769062,"vw":82.715349},{"c":81.4,"h":82.83,"l":81.18,"n":15378,"o":82.72,"t":"2025-02-20T05:00:00Z","v":791748,"vw":81.685779},{"c":79.99,"h":82.17,"l":79.09,"n":14644,"o":82,"t":"2025-02-21T05:00:00Z","v":690979,"vw":79.85973},{"c":79.99,"h":80.6,"l":79.325,"n":17050,"o":80.23,"t":"2025-02-24T05:00:00Z","v":1073775,"vw":80.032432},{"c":81.36,"h":81.73,"l":79.4,"n":17451,"o":80.27,"t":"2025-02-25T05:00:00Z","v":876418,"vw":80.916256},{"c":80.51,"h":81.62,"l":80.31,"n":16256,"o":81.1,"t":"2025-02-26T05:00:00Z","v":825642,"vw":80.738612},{"c":79.93,"h":80.9,"l":79.58,"n":18372,"o":80.54,"t":"2025-02-27T05:00:00Z","v":1021129,"vw":80.014859},{"c":80.21,"h":80.52,"l":77.87,"n":39051,"o":79.88,"t":"2025-02-28T05:00:00Z","v":8236498,"vw":80.11841},{"c":77.42,"h":80.6821,"l":77,"n":22935,"o":80.21,"t":"2025-03-03T05:00:00Z","v":1292146,"vw":78.216779},{"c":75.41,"h":76.45,"l":74.5101,"n":30212,"o":76.22,"t":"2025-03-04T05:00:00Z","v":1699238,"vw":75.372173},{"c":78.01,"h":78.34,"l":75.08,"n":32844,"o":75.7,"t":"2025-03-05T05:00:00Z","v":1978613,"vw":77.70967},{"c":74.19,"h":77.5,"l":72.18,"n":38407,"o":77,"t":"2025-03-06T05:00:00Z","v":2345362,"vw":73.905872},{"c":73.25,"h":74.07,"l":72.65,"n":37556,"o":73.35,"t":"2025-03-07T05:00:00Z","v":2111966,"vw":73.375459},{"c":77.24,"h":77.57,"l":73.12,"n":33738,"o":73.12,"t":"2025-03-10T04:00:00Z","v":2201682,"vw":76.73918},{"c":75.41,"h":77.39,"l":74.91,"n":27815,"o":76.53,"t":"2025-03-11T04:00:00Z","v":1693055,"vw":75.71054},{"c":73.25,"h":75.89,"l":73.07,"n":17558,"o":75.89,"t":"2025-03-12T04:00:00Z","v":998236,"vw":73.48156},{"c":71.86,"h":74.02,"l":71.75,"n":16280,"o":72.65,"t":"2025-03-13T04:00:00Z","v":801945,"vw":72.210171},{"c":73.14,"h":73.39,"l":72.005,"n":18481,"o":72.2,"t":"2025-03-14T04:00:00Z","v":941248,"vw":72.995468},{"c":73.22,"h":73.76,"l":72.37,"n":16957,"o":72.79,"t":"2025-03-17T04:00:00Z","v":1037944,"vw":73.290451},{"c":72.79,"h":73.735,"l":72.58,"n":14384,"o":72.86,"t":"2025-03-18T04:00:00Z","v":778299,"vw":72.893096},{"c":72.28,"h":73.695,"l":71.5,"n":18069,"o":73.04,"t":"2025-03-19T04:00:00Z","v":970900,"vw":72.402264},{"c":73.06,"h":73.34,"l":71.23,"n":20607,"o":71.51,"t":"2025-03-20T04:00:00Z","v":1189056,"vw":72.947923},{"c":73,"h":73.28,"l":71.815,"n":18978,"o":72.32,"t":"2025-03-21T04:00:00Z","v":1815682,"vw":72.857325},{"c":74.41,"h":74.6,"l":73.36,"n":15079,"o":73.68,"t":"2025-03-24T04:00:00Z","v":966053,"vw":74.163812},{"c":74.38,"h":75.02,"l":73.755,"n":16788,"o":74.41,"t":"2025-03-25T04:00:00Z","v":1239045,"vw":74.382344},{"c":74.89,"h":75.72,"l":74.46,"n":15845,"o":74.61,"t":"2025-03-26T04:00:00Z","v":854429,"vw":74.92576},{"c":74.85,"h":75.12,"l":74.26,"n":12673,"o":75.07,"t":"2025-03-27T04:00:00Z","v":807740,"vw":74.772446},{"c":73.28,"h":74.575,"l":73.22,"n":15554,"o":74.1,"t":"2025-03-28T04:00:00Z","v":821669,"vw":73.579059},{"c":72.75,"h":73.88,"l":72.4,"n":16202,"o":72.91,"t":"2025-03-31T04:00:00Z","v":1147298,"vw":72.86236},{"c":72.57,"h":74.115,"l":71.735,"n":21905,"o":72.61,"t":"2025-04-01T04:00:00Z","v":1431315,"vw":72.80893},{"c":73.85,"h":73.92,"l":71.865,"n":13797,"o":71.95,"t":"2025-04-02T04:00:00Z","v":702427,"vw":73.344844},{"c":67.72,"h":71.91,"l":67.68,"n":18254,"o":71.25,"t":"2025-04-03T04:00:00Z","v":955289,"vw":68.522306},{"c":65.73,"h":66.48,"l":63.71,"n":27871,"o":66.15,"t":"2025-04-04T04:00:00Z","v":1467936,"vw":65.392008},{"c":64.33,"h":66.87,"l":62.73,"n":24876,"o":64.08,"t":"2025-04-07T04:00:00Z","v":1351999,"vw":64.227198},{"c":63.51,"h":66.095,"l":62.34,"n":23823,"o":65.91,"t":"2025-04-08T04:00:00Z","v":1473217,"vw":63.806764},{"c":68.94,"h":69.46,"l":62.4898,"n":26788,"o":62.63,"t":"2025-04-09T04:00:00Z","v":1589185,"vw":66.614581},{"c":66.62,"h":67.575,"l":64.53,"n":19886,"o":67.5,"t":"2025-04-10T04:00:00Z","v":1038508,"vw":66.275627},{"c":68,"h":68.49,"l":65.33,"n":18098,"o":66.53,"t":"2025-04-11T04:00:00Z","v":875135,"vw":67.533352},{"c":68.34,"h":68.89,"l":67.44,"n":16419,"o":68.53,"t":"2025-04-14T04:00:00Z","v":998295,"vw":68.350235},{"c":67.46,"h":68.43,"l":66.895,"n":12020,"o":68.03,"t":"2025-04-15T04:00:00Z","v":786581,"vw":67.52478},{"c":66.5,"h":67.41,"l":65.61,"n":15601,"o":67,"t":"2025-04-16T04:00:00Z","v":874118,"vw":66.370871},{"c":67.14,"h":67.4099,"l":66.345,"n":11534,"o":66.39,"t":"2025-04-17T04:00:00Z","v":668017,"vw":67.074516},{"c":65.84,"h":66.893,"l":65.28,"n":14611,"o":66,"t":"2025-04-21T04:00:00Z","v":879484,"vw":65.763139},{"c":66.87,"h":67.15,"l":65.34,"n":21260,"o":66.495,"t":"2025-04-22T04:00:00Z","v":1153345,"vw":66.472583},{"c":67.21,"h":69.88,"l":66.925,"n":12201,"o":68.55,"t":"2025-04-23T04:00:00Z","v":595498,"vw":67.488738},{"c":68.89,"h":68.93,"l":66.87,"n":12426,"o":67.21,"t":"2025-04-24T04:00:00Z","v":596194,"vw":68.40208},{"c":68.03,"h":69.03,"l":67.83,"n":7522,"o":68.43,"t":"2025-04-25T04:00:00Z","v":322512,"vw":68.174378},{"c":68.74,"h":68.96,"l":67.58,"n":13939,"o":67.98,"t":"2025-04-28T04:00:00Z","v":943690,"vw":68.490611},{"c":68.54,"h":69.04,"l":68.13,"n":16392,"o":68.5,"t":"2025-04-29T04:00:00Z","v":856047,"vw":68.601242},{"c":68.28,"h":68.395,"l":66.99,"n":11537,"o":67.88,"t":"2025-04-30T04:00:00Z","v":926798,"vw":68.102711},{"c":69.22,"h":69.82,"l":68.07,"n":12513,"o":68.7,"t":"2025-05-01T04:00:00Z","v":622660,"vw":69.265892},{"c":70.67,"h":70.82,"l":69.36,"n":12974,"o":70.01,"t":"2025-05-02T04:00:00Z","v":749590,"vw":70.467728},{"c":70.99,"h":71.57,"l":69.735,"n":11918,"o":70.12,"t":"2025-05-05T04:00:00Z","v":694554,"vw":71.128248},{"c":69.99,"h":70.815,"l":69.71,"n":10558,"o":70.43,"t":"2025-05-06T04:00:00Z","v":484508,"vw":70.270877},{"c":69.42,"h":70.24,"l":68.9,"n":15321,"o":70.23,"t":"2025-05-07T04:00:00Z","v":1022585,"vw":69.533188},{"c":71.79,"h":72.22,"l":70.025,"n":17740,"o":70.35,"t":"2025-05-08T04:00:00Z","v":1127112,"vw":71.611422},{"c":72.33,"h":72.45,"l":71.655,"n":13616,"o":71.98,"t":"2025-05-09T04:00:00Z","v":702002,"vw":72.191035},{"c":75.8,"h":76.18,"l":74.37,"n":15477,"o":74.37,"t":"2025-05-12T04:00:00Z","v":782914,"vw":75.68767},{"c":75.9,"h":76.52,"l":75.77,"n":14108,"o":76.23,"t":"2025-05-13T04:00:00Z","v":718158,"vw":76.055856},{"c":75.41,"h":76.06,"l":74.75,"n":14688,"o":75.43,"t":"2025-05-14T04:00:00Z","v":772960,"vw":75.323119},{"c":76.45,"h":76.46,"l":74.97,"n":16124,"o":75.64,"t":"2025-05-15T04:00:00Z","v":800801,"vw":75.972285},{"c":77.8,"h":77.98,"l":76.2238,"n":12466,"o":76.58,"t":"2025-05-16T04:00:00Z","v":599820,"vw":77.579846},{"c":76.86,"h":77.29,"l":76.32,"n":11506,"o":76.87,"t":"2025-05-19T04:00:00Z","v":666788,"vw":76.918575},{"c":76.74,"h":77.71,"l":76.57,"n":12114,"o":77.14,"t":"2025-05-20T04:00:00Z","v":673644,"vw":77.036214},{"c":74.87,"h":76.36,"l":74.72,"n":17431,"o":76.1,"t":"2025-05-21T04:00:00Z","v":1001729,"vw":75.176083},{"c":74.97,"h":75.35,"l":74.16,"n":12256,"o":74.58,"t":"2025-05-22T04:00:00Z","v":660534,"vw":74.859095},{"c":73.89,"h":74.2099,"l":73.3,"n":17756,"o":73.44,"t":"2025-05-23T04:00:00Z","v":862059,"vw":73.763723},{"c":75.88,"h":75.945,"l":73.955,"n":19553,"o":74.89,"t":"2025-05-27T04:00:00Z","v":1074054,"vw":75.432091},{"c":75.31,"h":76.23,"l":75.18,"n":15438,"o":75.89,"t":"2025-05-28T04:00:00Z","v":632567,"vw":75.461074},{"c":76.01,"h":76.185,"l":75.13,"n":14229,"o":75.89,"t":"2025-05-29T04:00:00Z","v":534207,"vw":75.796021},{"c":75.78,"h":76.48,"l":75.435,"n":16458,"o":75.86,"t":"2025-05-30T04:00:00Z","v":1203521,"vw":75.934588},{"c":74.63,"h":75.51,"l":73.67,"n":17871,"o":75.5,"t":"2025-06-02T04:00:00Z","v":1075196,"vw":74.476715},{"c":76.67,"h":76.69,"l":74.28,"n":17135,"o":74.9,"t":"2025-06-03T04:00:00Z","v":1121750,"vw":76.25352},{"c":75.58,"h":77.52,"l":75.38,"n":23224,"o":76.91,"t":"2025-06-04T04:00:00Z","v":1340160,"vw":76.105349},{"c":73.3,"h":77,"l":73.06,"n":31847,"o":74.25,"t":"2025-06-05T04:00:00Z","v":2208057,"vw":74.175489},{"c":68.51,"h":73.73,"l":68.11,"n":38378,"o":72.42,"t":"2025-06-06T04:00:00Z","v":2431238,"vw":69.408878},{"c":71.41,"h":72.15,"l":68.61,"n":26738,"o":68.7,"t":"2025-06-09T04:00:00Z","v":1643413,"vw":71.247462},{"c":71.72,"h":72.335,"l":70.74,"n":16652,"o":71.72,"t":"2025-06-10T04:00:00Z","v":827973,"vw":71.766717},{"c":70.69,"h":72.06,"l":70.38,"n":17446,"o":72.06,"t":"2025-06-11T04:00:00Z","v":889926,"vw":70.781684},{"c":69.75,"h":70.2,"l":69.43,"n":15943,"o":70.11,"t":"2025-06-12T04:00:00Z","v":709484,"vw":69.712521},{"c":67.35,"h":69.12,"l":67.04,"n":20836,"o":68.46,"t":"2025-06-13T04:00:00Z","v":1006781,"vw":67.725205},{"c":68.95,"h":68.97,"l":67.45,"n":20460,"o":68.34,"t":"2025-06-16T04:00:00Z","v":1008639,"vw":68.675631},{"c":69,"h":69.04,"l":67.54,"n":21732,"o":68,"t":"2025-06-17T04:00:00Z","v":1754983,"vw":68.574084},{"c":69.3,"h":70.33,"l":68.89,"n":21176,"o":69.5,"t":"2025-06-18T04:00:00Z","v":1315559,"vw":69.41226},{"c":69.47,"h":70.53,"l":69.05,"n":18284,"o":69.87,"t":"2025-06-20T04:00:00Z","v":2609502,"vw":69.479396},{"c":70.32,"h":70.56,"l":68.4828,"n":17448,"o":69.04,"t":"2025-06-23T04:00:00Z","v":1054584,"vw":69.826296},{"c":70.66,"h":71.15,"l":69.945,"n":15502,"o":70.86,"t":"2025-06-24T04:00:00Z","v":773871,"vw":70.597129},{"c":70.41,"h":70.83,"l":69.622,"n":13352,"o":70.83,"t":"2025-06-25T04:00:00Z","v":748392,"vw":70.306772},{"c":70.96,"h":71.46,"l":70.445,"n":13461,"o":70.7,"t":"2025-06-26T04:00:00Z","v":615161,"vw":71.004809},{"c":70.35,"h":71.52,"l":70.0502,"n":15461,"o":71.05,"t":"2025-06-27T04:00:00Z","v":1051885,"vw":70.49691},{"c":70.68,"h":70.72,"l":69.83,"n":11692,"o":70.55,"t":"2025-06-30T04:00:00Z","v":747007,"vw":70.513905},{"c":73.72,"h":74.86,"l":70,"n":21511,"o":70.15,"t":"2025-07-01T04:00:00Z","v":1215206,"vw":73.794825},{"c":74.6,"h":74.85,"l":73.175,"n":14437,"o":73.95,"t":"2025-07-02T04:00:00Z","v":746552,"vw":74.364258},{"c":74.54,"h":75.24,"l":74.05,"n":10051,"o":74.61,"t":"2025-07-03T04:00:00Z","v":500887,"vw":74.753658},{"c":73.59,"h":75.05,"l":73.15,"n":13953,"o":74,"t":"2025-07-07T04:00:00Z","v":609143,"vw":73.720974},{"c":74.33,"h":75.39,"l":73.55,"n":13921,"o":73.7,"t":"2025-07-08T04:00:00Z","v":716537,"vw":74.541942},{"c":75.18,"h":75.825,"l":74.02,"n":13279,"o":75.25,"t":"2025-07-09T04:00:00Z","v":688195,"vw":75.069442},{"c":75.94,"h":77.14,"l":75.24,"n":12933,"o":75.4,"t":"2025-07-10T04:00:00Z","v":570555,"vw":76.244874},{"c":74.99,"h":75.58,"l":74.911,"n":14872,"o":75.05,"t":"2025-07-11T04:00:00Z","v":662797,"vw":75.108087},{"c":73.72,"h":75.21,"l":73.53,"n":16191,"o":74.61,"t":"2025-07-14T04:00:00Z","v":841532,"vw":73.95461},{"c":72.64,"h":74.69,"l":72.59,"n":13725,"o":74.21,"t":"2025-07-15T04:00:00Z","v":634063,"vw":73.019507},{"c":72.98,"h":73.315,"l":72.065,"n":10610,"o":72.49,"t":"2025-07-16T04:00:00Z","v":586806,"vw":72.788615},{"c":74.06,"h":74.38,"l":72.935,"n":11528,"o":73.01,"t":"2025-07-17T04:00:00Z","v":452686,"vw":73.844437},{"c":73.73,"h":74.5935,"l":72.96,"n":12127,"o":74.05,"t":"2025-07-18T04:00:00Z","v":456231,"vw":73.559322},{"c":73.27,"h":74.36,"l":73.125,"n":12150,"o":74.2,"t":"2025-07-21T04:00:00Z","v":548041,"vw":73.498774},{"c":74.98,"h":75.24,"l":73.47,"n":13110,"o":73.47,"t":"2025-07-22T04:00:00Z","v":664781,"vw":74.834927},{"c":75.3,"h":76.07,"l":74.98,"n":11079,"o":75.5,"t":"2025-07-23T04:00:00Z","v":573969,"vw":75.537118},{"c":74.68,"h":75.23,"l":74.2,"n":11554,"o":74.9,"t":"2025-07-24T04:00:00Z","v":502843,"vw":74.717666},{"c":75.36,"h":75.4,"l":74.125,"n":9408,"o":74.89,"t":"2025-07-25T04:00:00Z","v":351599,"vw":74.967754},{"c":74.5,"h":75.59,"l":74.45,"n":12720,"o":75.22,"t":"2025-07-28T04:00:00Z","v":647859,"vw":74.714788},{"c":74.44,"h":74.88,"l":74.095,"n":11076,"o":74.65,"t":"2025-07-29T04:00:00Z","v":423806,"vw":74.455014},{"c":73.5,"h":74.85,"l":72.77,"n":16466,"o":74.79,"t":"2025-07-30T04:00:00Z","v":800282,"vw":73.712682},{"c":74.25,"h":74.838,"l":72.63,"n":11588,"o":73.55,"t":"2025-07-31T04:00:00Z","v":751123,"vw":74.253443},{"c":72.97,"h":73.44,"l":72.185,"n":15434,"o":73.38,"t":"2025-08-01T04:00:00Z","v":670940,"vw":72.785537},{"c":74.4,"h":74.52,"l":72.935,"n":11093,"o":73.07,"t":"2025-08-04T04:00:00Z","v":433095,"vw":74.254756},{"c":74.56,"h":74.93,"l":74.045,"n":13570,"o":74.52,"t":"2025-08-05T04:00:00Z","v":654043,"vw":74.57179},{"c":74.34,"h":74.505,"l":73.72,"n":13605,"o":74.41,"t":"2025-08-06T04:00:00Z","v":655908,"vw":74.177097},{"c":73.44,"h":74.99,"l":73.23,"n":11831,"o":74.99,"t":"2025-08-07T04:00:00Z","v":407796,"vw":73.579797},{"c":73.77,"h":74.37,"l":73.155,"n":13312,"o":73.63,"t":"2025-08-08T04:00:00Z","v":558467,"vw":73.89437},{"c":73.52,"h":74.8,"l":72.935,"n":13762,"o":74.5,"t":"2025-08-11T04:00:00Z","v":603403,"vw":73.484337},{"c":74.79,"h":74.86,"l":73.35,"n":17360,"o":73.68,"t":"2025-08-12T04:00:00Z","v":989680,"vw":74.543978},{"c":77.3,"h":77.52,"l":74.87,"n":15128,"o":75,"t":"2025-08-13T04:00:00Z","v":777531,"vw":76.949927},{"c":78.03,"h":78.245,"l":75.435,"n":25793,"o":76.25,"t":"2025-08-14T04:00:00Z","v":1465416,"vw":77.532374},{"c":76.86,"h":78.045,"l":76.59,"n":17715,"o":77.8,"t":"2025-08-15T04:00:00Z","v":862026,"vw":77.062531},{"c":76.7,"h":77.15,"l":76.09,"n":12956,"o":77.03,"t":"2025-08-18T04:00:00Z","v":641237,"vw":76.61194},{"c":78.02,"h":78.55,"l":76.84,"n":12395,"o":76.84,"t":"2025-08-19T04:00:00Z","v":574430,"vw":78.027547},{"c":76.01,"h":78.1175,"l":75.49,"n":15845,"o":77.99,"t":"2025-08-20T04:00:00Z","v":766659,"vw":76.277112},{"c":75.97,"h":76.07,"l":75.185,"n":10479,"o":75.58,"t":"2025-08-21T04:00:00Z","v":394785,"vw":75.801436},{"c":79.11,"h":79.44,"l":76.345,"n":13247,"o":76.71,"t":"2025-08-22T04:00:00Z","v":468925,"vw":78.867198},{"c":82.43,"h":84.32,"l":81.8,"n":23587,"o":82.5,"t":"2025-08-25T04:00:00Z","v":1017922,"vw":82.641758},{"c":81.21,"h":82.7,"l":80.795,"n":15667,"o":82.23,"t":"2025-08-26T04:00:00Z","v":602747,"vw":81.311833},{"c":82.54,"h":82.84,"l":80.83,"n":14368,"o":81.14,"t":"2025-08-27T04:00:00Z","v":771427,"vw":82.394794},{"c":82,"h":83.43,"l":81.38,"n":19362,"o":83.02,"t":"2025-08-28T04:00:00Z","v":926131,"vw":81.963321},{"c":81.06,"h":82.52,"l":80.7,"n":18544,"o":81.66,"t":"2025-08-29T04:00:00Z","v":1130198,"vw":81.156475},{"c":81.44,"h":81.52,"l":79.89,"n":19175,"o":80.08,"t":"2025-09-02T04:00:00Z","v":1045113,"vw":81.040052},{"c":80.53,"h":82,"l":79.72,"n":27080,"o":81.16,"t":"2025-09-03T04:00:00Z","v":1567706,"vw":80.549879},{"c":80.61,"h":81.97,"l":77.73,"n":40310,"o":77.85,"t":"2025-09-04T04:00:00Z","v":2383806,"vw":80.111296},{"c":81.64,"h":82.34,"l":80.38,"n":20546,"o":80.71,"t":"2025-09-05T04:00:00Z","v":954077,"vw":81.698442},{"c":81.39,"h":81.745,"l":80.4,"n":16302,"o":81.69,"t":"2025-09-08T04:00:00Z","v":733217,"vw":81.150222},{"c":78.77,"h":81.235,"l":78.56,"n":19058,"o":81.07,"t":"2025-09-09T04:00:00Z","v":792880,"vw":79.019145},{"c":78.49,"h":79.24,"l":78.16,"n":15043,"o":78.45,"t":"2025-09-10T04:00:00Z","v":709025,"vw":78.56158},{"c":79.92,"h":80.15,"l":78.465,"n":13606,"o":78.65,"t":"2025-09-11T04:00:00Z","v":727765,"vw":79.819087},{"c":79.28,"h":79.805,"l":78.8,"n":13977,"o":79.8,"t":"2025-09-12T04:00:00Z","v":717520,"vw":79.312004},{"c":79.59,"h":79.92,"l":79.12,"n":12771,"o":79.58,"t":"2025-09-15T04:00:00Z","v":549883,"vw":79.517351},{"c":79.51,"h":79.98,"l":78.62,"n":14641,"o":79.65,"t":"2025-09-16T04:00:00Z","v":1281657,"vw":79.395483},{"c":79.13,"h":81.3,"l":78.8,"n":13957,"o":79.83,"t":"2025-09-17T04:00:00Z","v":631281,"vw":79.447167},{"c":79.94,"h":80.575,"l":79,"n":13087,"o":79.39,"t":"2025-09-18T04:00:00Z","v":543673,"vw":79.825464},{"c":78.24,"h":79.96,"l":77.85,"n":13194,"o":79.96,"t":"2025-09-19T04:00:00Z","v":1254458,"vw":78.42368},{"c":77.44,"h":78.8,"l":77.11,"n":12581,"o":77.94,"t":"2025-09-22T04:00:00Z","v":648005,"vw":77.430232},{"c":77.11,"h":78.75,"l":76.67,"n":11013,"o":77.63,"t":"2025-09-23T04:00:00Z","v":576372,"vw":77.26222},{"c":76.45,"h":77.51,"l":76.23,"n":10693,"o":76.95,"t":"2025-09-24T04:00:00Z","v":513554,"vw":76.564815},{"c":75.68,"h":76.54,"l":75.356,"n":12174,"o":76,"t":"2025-09-25T04:00:00Z","v":454365,"vw":75.765205},{"c":76.39,"h":76.63,"l":75.53,"n":12696,"o":76.12,"t":"2025-09-26T04:00:00Z","v":454925,"vw":76.205423},{"c":76.12,"h":77.08,"l":75.51,"n":11718,"o":77.08,"t":"2025-09-29T04:00:00Z","v":481563,"vw":76.046769},{"c":76.2,"h":76.6,"l":75.65,"n":11930,"o":76.09,"t":"2025-09-30T04:00:00Z","v":498209,"vw":76.133583},{"c":75.96,"h":76.88,"l":75.31,"n":13943,"o":75.95,"t":"2025-10-01T04:00:00Z","v":566716,"vw":75.957187},{"c":76.48,"h":76.99,"l":75.4848,"n":12303,"o":75.9,"t":"2025-10-02T04:00:00Z","v":432321,"vw":76.456942},{"c":76.86,"h":77.545,"l":76.265,"n":14337,"o":76.55,"t":"2025-10-03T04:00:00Z","v":737065,"vw":76.847046},{"c":76.6,"h":77.065,"l":75.8,"n":14391,"o":77,"t":"2025-10-06T04:00:00Z","v":839948,"vw":76.388199},{"c":77.08,"h":77.62,"l":76.3898,"n":16449,"o":76.48,"t":"2025-10-07T04:00:00Z","v":839000,"vw":76.898184},{"c":76.97,"h":78.37,"l":76.64,"n":18633,"o":77.34,"t":"2025-10-08T04:00:00Z","v":954787,"vw":77.380244},{"c":74.24,"h":77.38,"l":73.81,"n":14944,"o":77.02,"t":"2025-10-09T04:00:00Z","v":731345,"vw":74.72094},{"c":72.7,"h":74.93,"l":72.52,"n":14403,"o":74.26,"t":"2025-10-10T04:00:00Z","v":635746,"vw":73.042616},{"c":72.94,"h":73.4,"l":72.515,"n":13202,"o":73.4,"t":"2025-10-13T04:00:00Z","v":522371,"vw":72.888227},{"c":74.65,"h":75.26,"l":72,"n":13676,"o":72.34,"t":"2025-10-14T04:00:00Z","v":616027,"vw":74.331495},{"c":74.33,"h":75.225,"l":73.965,"n":12570,"o":74.76,"t":"2025-10-15T04:00:00Z","v":562799,"vw":74.373937},{"c":74.18,"h":74.84,"l":73.2301,"n":11316,"o":74.73,"t":"2025-10-16T04:00:00Z","v":451631,"vw":74.001683},{"c":74.14,"h":74.53,"l":73.68,"n":9997,"o":74.11,"t":"2025-10-17T04:00:00Z","v":456369,"vw":74.134554},{"c":74.62,"h":75.035,"l":74.3,"n":9278,"o":74.42,"t":"2025-10-20T04:00:00Z","v":486206,"vw":74.699129},{"c":75.66,"h":76.315,"l":74.13,"n":9345,"o":74.47,"t":"2025-10-21T04:00:00Z","v":390231,"vw":75.779311},{"c":73.98,"h":76.09,"l":73.96,"n":12252,"o":75.63,"t":"2025-10-22T04:00:00Z","v":617738,"vw":74.485384},{"c":74.74,"h":74.98,"l":73.45,"n":11784,"o":74.1,"t":"2025-10-23T04:00:00Z","v":463569,"vw":74.590219},{"c":74.58,"h":75.48,"l":74.55,"n":11141,"o":75.24,"t":"2025-10-24T04:00:00Z","v":459347,"vw":74.870358},{"c":74.53,"h":75.57,"l":74.265,"n":9479,"o":75,"t":"2025-10-27T04:00:00Z","v":380423,"vw":74.584973},{"c":74.77,"h":75.64,"l":74.28,"n":9483,"o":74.58,"t":"2025-10-28T04:00:00Z","v":488900,"vw":74.917887},{"c":75.18,"h":76.26,"l":74.0368,"n":12897,"o":74.33,"t":"2025-10-29T04:00:00Z","v":806151,"vw":75.140558},{"c":75.08,"h":76.285,"l":74.65,"n":14840,"o":74.79,"t":"2025-10-30T04:00:00Z","v":723285,"vw":75.311811},{"c":74.73,"h":75.17,"l":74.1,"n":12247,"o":74.74,"t":"2025-10-31T04:00:00Z","v":801526,"vw":74.639582},{"c":74.21,"h":74.375,"l":73.0701,"n":11945,"o":74.16,"t":"2025-11-03T05:00:00Z","v":823336,"vw":74.055704},{"c":73.4,"h":74.35,"l":72.99,"n":10743,"o":74.01,"t":"2025-11-04T05:00:00Z","v":666189,"vw":73.577208},{"c":74,"h":74.9115,"l":73.27,"n":10687,"o":73.48,"t":"2025-11-05T05:00:00Z","v":524167,"vw":74.191819},{"c":73.6,"h":74.98,"l":73.56,"n":14196,"o":74.37,"t":"2025-11-06T05:00:00Z","v":669328,"vw":73.904692},{"c":72.75,"h":73.6772,"l":71.7431,"n":14089,"o":72.83,"t":"2025-11-07T05:00:00Z","v":801913,"vw":72.549871},{"c":72.21,"h":73.09,"l":71.34,"n":13004,"o":73.09,"t":"2025-11-10T05:00:00Z","v":696240,"vw":72.311521},{"c":72.32,"h":72.98,"l":71.91,"n":10661,"o":72.3,"t":"2025-11-11T05:00:00Z","v":531955,"vw":72.43767},{"c":73,"h":73.1967,"l":72.12,"n":10528,"o":72.25,"t":"2025-11-12T05:00:00Z","v":446011,"vw":72.845607},{"c":71.6,"h":73.78,"l":71.15,"n":12958,"o":73.15,"t":"2025-11-13T05:00:00Z","v":579667,"vw":71.904036},{"c":70.29,"h":71.355,"l":70.11,"n":12535,"o":71.31,"t":"2025-11-14T05:00:00Z","v":721226,"vw":70.575536},{"c":69.71,"h":70.66,"l":69.585,"n":15355,"o":70.45,"t":"2025-11-17T05:00:00Z","v":903911,"vw":69.995649},{"c":69.38,"h":70.15,"l":68.8101,"n":13760,"o":69.29,"t":"2025-11-18T05:00:00Z","v":665791,"vw":69.621705},{"c":68.69,"h":69.86,"l":68.1301,"n":10899,"o":69.37,"t":"2025-11-19T05:00:00Z","v":566711,"vw":68.771364},{"c":67.99,"h":70.05,"l":67.85,"n":13479,"o":69.57,"t":"2025-11-20T05:00:00Z","v":694532,"vw":68.269698},{"c":69.99,"h":70.545,"l":67.64,"n":15121,"o":68.31,"t":"2025-11-21T05:00:00Z","v":814838,"vw":69.914525},{"c":69.76,"h":71.29,"l":69.69,"n":17152,"o":70.75,"t":"2025-11-24T05:00:00Z","v":890292,"vw":70.303885},{"c":71.37,"h":71.79,"l":70.3,"n":14172,"o":70.3,"t":"2025-11-25T05:00:00Z","v":701007,"vw":71.238701},{"c":70.38,"h":71.255,"l":69.81,"n":16548,"o":70.25,"t":"2025-11-26T05:00:00Z","v":883429,"vw":70.627055},{"c":69.74,"h":70.7,"l":69.74,"n":7991,"o":70.27,"t":"2025-11-28T05:00:00Z","v":425319,"vw":70.030505},{"c":70.53,"h":71.49,"l":69.26,"n":20335,"o":69.42,"t":"2025-12-01T05:00:00Z","v":1353923,"vw":70.576011},{"c":70.23,"h":70.855,"l":69.83,"n":17612,"o":70.79,"t":"2025-12-02T05:00:00Z","v":902130,"vw":70.244735},{"c":71.23,"h":71.55,"l":70.2525,"n":14304,"o":70.57,"t":"2025-12-03T05:00:00Z","v":953578,"vw":71.081797},{"c":71.32,"h":71.855,"l":70.7,"n":14219,"o":71.27,"t":"2025-12-04T05:00:00Z","v":833111,"vw":71.338437},{"c":71.19,"h":72.04,"l":70.79,"n":14860,"o":71.19,"t":"2025-12-05T05:00:00Z","v":826390,"vw":71.327403},{"c":70.7,"h":71.845,"l":70.27,"n":16710,"o":71.14,"t":"2025-12-08T05:00:00Z","v":924110,"vw":70.814024},{"c":69.71,"h":71.325,"l":69.68,"n":12706,"o":70.7,"t":"2025-12-09T05:00:00Z","v":706622,"vw":69.987912},{"c":73.33,"h":73.79,"l":71.145,"n":21435,"o":71.32,"t":"2025-12-10T05:00:00Z","v":1174114,"vw":72.708518},{"c":74.09,"h":74.38,"l":73.385,"n":15635,"o":73.54,"t":"2025-12-11T05:00:00Z","v":849521,"vw":73.961236},{"c":73.99,"h":74.72,"l":73.73,"n":15782,"o":74.46,"t":"2025-12-12T05:00:00Z","v":874759,"vw":74.07943},{"c":73.48,"h":74.6099,"l":72.515,"n":17569,"o":74.19,"t":"2025-12-15T05:00:00Z","v":1046621,"vw":73.158268},{"c":72.65,"h":73.86,"l":72.46,"n":27218,"o":72.93,"t":"2025-12-16T05:00:00Z","v":1885199,"vw":72.992392},{"c":80.43,"h":80.6,"l":76.5,"n":37523,"o":77.99,"t":"2025-12-17T05:00:00Z","v":2606044,"vw":79.346609},{"c":78.19,"h":80.945,"l":77.86,"n":34946,"o":80,"t":"2025-12-18T05:00:00Z","v":2434070,"vw":78.712136},{"c":77.67,"h":78.31,"l":76.74,"n":22363,"o":77.73,"t":"2025-12-19T05:00:00Z","v":2557572,"vw":77.595889},{"c":78.47,"h":78.945,"l":77.55,"n":23308,"o":77.56,"t":"2025-12-22T05:00:00Z","v":1978917,"vw":78.268305},{"c":78.57,"h":79.15,"l":78.12,"n":18164,"o":78.41,"t":"2025-12-23T05:00:00Z","v":955224,"vw":78.615277},{"c":78.88,"h":79.43,"l":78.36,"n":10229,"o":78.62,"t":"2025-12-24T05:00:00Z","v":436492,"vw":79.045877},{"c":79.42,"h":79.48,"l":78.68,"n":11982,"o":78.78,"t":"2025-12-26T05:00:00Z","v":632201,"vw":79.108443},{"c":79.13,"h":80.2199,"l":78.65,"n":15404,"o":79.35,"t":"2025-12-29T05:00:00Z","v":1110227,"vw":79.098795},{"c":79.51,"h":79.66,"l":78.6901,"n":15758,"o":78.86,"t":"2025-12-30T05:00:00Z","v":864344,"vw":79.334753},{"c":78.72,"h":79.7,"l":78.67,"n":13612,"o":79.19,"t":"2025-12-31T05:00:00Z","v":826676,"vw":79.086063},{"c":80.17,"h":80.61,"l":78.19,"n":15494,"o":78.69,"t":"2026-01-02T05:00:00Z","v":827711,"vw":79.87681},{"c":81.67,"h":82.595,"l":79.68,"n":17941,"o":79.68,"t":"2026-01-05T05:00:00Z","v":1128716,"vw":81.861787},{"c":83.52,"h":83.755,"l":80.9,"n":14560,"o":81.15,"t":"2026-01-06T05:00:00Z","v":825636,"vw":83.105769},{"c":83.66,"h":84.39,"l":83.04,"n":16252,"o":83.79,"t":"2026-01-07T05:00:00Z","v":952725,"vw":83.574294},{"c":87.87,"h":88.31,"l":83.46,"n":23596,"o":83.46,"t":"2026-01-08T05:00:00Z","v":1548628,"vw":87.255359},{"c":89.06,"h":89.14,"l":87.73,"n":19685,"o":88.09,"t":"2026-01-09T05:00:00Z","v":1168918,"vw":88.853267},{"c":89.18,"h":89.68,"l":88.21,"n":17554,"o":88.68,"t":"2026-01-12T05:00:00Z","v":1243143,"vw":89.049783},{"c":88.33,"h":89.65,"l":87.54,"n":23110,"o":89.31,"t":"2026-01-13T05:00:00Z","v":1397933,"vw":88.379192},{"c":88.45,"h":89.41,"l":87.99,"n":16628,"o":88.64,"t":"2026-01-14T05:00:00Z","v":958919,"vw":88.63462},{"c":89.57,"h":89.6699,"l":88.47,"n":15203,"o":88.89,"t":"2026-01-15T05:00:00Z","v":750710,"vw":89.166913},{"c":89.57,"h":90.19,"l":88.9167,"n":14478,"o":89.36,"t":"2026-01-16T05:00:00Z","v":857616,"vw":89.59334},{"c":87.93,"h":89.145,"l":87.69,"n":16004,"o":88.63,"t":"2026-01-20T05:00:00Z","v":870869,"vw":88.106239},{"c":89.5,"h":90.035,"l":88.43,"n":13139,"o":88.8,"t":"2026-01-21T05:00:00Z","v":767831,"vw":89.266223},{"c":90.49,"h":90.49,"l":89.26,"n":12368,"o":89.63,"t":"2026-01-22T05:00:00Z","v":606877,"vw":90.266903},{"c":89.79,"h":90.56,"l":89.56,"n":14755,"o":90.56,"t":"2026-01-23T05:00:00Z","v":674479,"vw":89.914947},{"c":89.26,"h":90.23,"l":89.0301,"n":14459,"o":89.91,"t":"2026-01-26T05:00:00Z","v":689223,"vw":89.375492},{"c":89.96,"h":90.12,"l":89.06,"n":14894,"o":89.29,"t":"2026-01-27T05:00:00Z","v":763487,"vw":89.749449},{"c":90.01,"h":91.0455,"l":88.96,"n":17137,"o":90.1,"t":"2026-01-28T05:00:00Z","v":932217,"vw":89.972367},{"c":91.73,"h":91.73,"l":89.68,"n":17791,"o":90.42,"t":"2026-01-29T05:00:00Z","v":1100252,"vw":91.161439},{"c":91.5,"h":91.555,"l":89.9625,"n":21191,"o":90.53,"t":"2026-01-30T05:00:00Z","v":1882488,"vw":91.015697},{"c":93.23,"h":93.84,"l":90.69,"n":16205,"o":91.5,"t":"2026-02-02T05:00:00Z","v":840639,"vw":93.140367},{"c":94.64,"h":95.37,"l":93.33,"n":15514,"o":93.33,"t":"2026-02-03T05:00:00Z","v":730566,"vw":94.423041},{"c":95.78,"h":97.5,"l":94.78,"n":22128,"o":95,"t":"2026-02-04T05:00:00Z","v":1144039,"vw":96.229607},{"c":96.89,"h":97.08,"l":95.5,"n":17715,"o":95.86,"t":"2026-02-05T05:00:00Z","v":760935,"vw":96.599708},{"c":98.2,"h":98.64,"l":97.13,"n":12771,"o":97.2,"t":"2026-02-06T05:00:00Z","v":674897,"vw":98.154565},{"c":98.3,"h":98.47,"l":96.91,"n":10289,"o":98.09,"t":"2026-02-09T05:00:00Z","v":538310,"vw":98.213186},{"c":99.1,"h":99.59,"l":98.03,"n":11902,"o":98.3,"t":"2026-02-10T05:00:00Z","v":607998,"vw":99.040334},{"c":99.7,"h":100.07,"l":98.625,"n":15568,"o":99.03,"t":"2026-02-11T05:00:00Z","v":941373,"vw":99.522789},{"c":98.43,"h":101.0801,"l":97.23,"n":18444,"o":99.84,"t":"2026-02-12T05:00:00Z","v":970631,"vw":98.389122},{"c":100.09,"h":100.74,"l":97.86,"n":15172,"o":97.86,"t":"2026-02-13T05:00:00Z","v":698790,"vw":100.043179},{"c":100.18,"h":100.67,"l":99.311,"n":13015,"o":99.72,"t":"2026-02-17T05:00:00Z","v":657505,"vw":100.156356},{"c":99.23,"h":99.945,"l":97.94,"n":17282,"o":98.19,"t":"2026-02-18T05:00:00Z","v":994810,"vw":99.091962},{"c":100.45,"h":100.69,"l":98.975,"n":13242,"o":99,"t":"2026-02-19T05:00:00Z","v":619025,"vw":100.251867},{"c":101.76,"h":101.79,"l":99.86,"n":16770,"o":100.5,"t":"2026-02-20T05:00:00Z","v":656540,"vw":101.31529},{"c":100.63,"h":102.32,"l":100.1101,"n":13589,"o":101.56,"t":"2026-02-23T05:00:00Z","v":715945,"vw":100.859127},{"c":101.33,"h":102,"l":100.4901,"n":12773,"o":100.83,"t":"2026-02-24T05:00:00Z","v":588479,"vw":101.19385},{"c":99.01,"h":101.77,"l":98.48,"n":17153,"o":101.55,"t":"2026-02-25T05:00:00Z","v":787098,"vw":99.031565},{"c":98.49,"h":99.86,"l":97.62,"n":16789,"o":99.37,"t":"2026-02-26T05:00:00Z","v":1007803,"vw":98.707148},{"c":98.86,"h":98.92,"l":96.54,"n":15521,"o":97.89,"t":"2026-02-27T05:00:00Z","v":989185,"vw":98.149432},{"c":100.29,"h":100.79,"l":98.165,"n":20252,"o":99.96,"t":"2026-03-02T05:00:00Z","v":1624257,"vw":99.980045},{"c":99.16,"h":99.39,"l":96.74,"n":14754,"o":98.04,"t":"2026-03-03T05:00:00Z","v":635665,"vw":98.777136},{"c":100.73,"h":101.13,"l":98.21,"n":25391,"o":99.65,"t":"2026-03-04T05:00:00Z","v":1296626,"vw":100.355811},{"c":98.91,"h":105.185,"l":97.935,"n":24148,"o":101.75,"t":"2026-03-05T05:00:00Z","v":1477434,"vw":100.326687},{"c":99.47,"h":100.025,"l":97.49,"n":21480,"o":98.97,"t":"2026-03-06T05:00:00Z","v":1186625,"vw":99.152327},{"c":99.77,"h":100.05,"l":97.01,"n":25321,"o":100,"t":"2026-03-09T04:00:00Z","v":1344085,"vw":98.828928},{"c":98.93,"h":100.93,"l":98.83,"n":24581,"o":99.4,"t":"2026-03-10T04:00:00Z","v":1487575,"vw":99.883158},{"c":97.16,"h":98.7,"l":96.69,"n":23253,"o":97.47,"t":"2026-03-11T04:00:00Z","v":1458336,"vw":97.460694},{"c":95,"h":96.855,"l":94.745,"n":23230,"o":96.36,"t":"2026-03-12T04:00:00Z","v":1338203,"vw":95.481967},{"c":95.49,"h":96.68,"l":94.34,"n":16288,"o":95.47,"t":"2026-03-13T04:00:00Z","v":840599,"vw":95.334168},{"c":95,"h":96.38,"l":94.85,"n":21310,"o":96.14,"t":"2026-03-16T04:00:00Z","v":1227151,"vw":95.201599},{"c":94.91,"h":96.37,"l":92.67,"n":18661,"o":95.51,"t":"2026-03-17T04:00:00Z","v":1258666,"vw":94.822682},{"c":94.52,"h":95.72,"l":94.22,"n":15800,"o":94.42,"t":"2026-03-18T04:00:00Z","v":928244,"vw":94.764851},{"c":93.8,"h":94.1,"l":92.62,"n":16841,"o":93.79,"t":"2026-03-19T04:00:00Z","v":865116,"vw":93.495281},{"c":92.92,"h":93.93,"l":91.8,"n":17669,"o":93.58,"t":"2026-03-20T04:00:00Z","v":1600562,"vw":92.871236},{"c":93.52,"h":96.42,"l":93.39,"n":20490,"o":94.96,"t":"2026-03-23T04:00:00Z","v":988922,"vw":94.343425},{"c":95.26,"h":96.52,"l":92.56,"n":15453,"o":92.75,"t":"2026-03-24T04:00:00Z","v":680514,"vw":95.291418},{"c":95.66,"h":96.785,"l":94.43,"n":12478,"o":96.2,"t":"2026-03-25T04:00:00Z","v":546568,"vw":95.458055},{"c":93.81,"h":96.18,"l":93.55,"n":13883,"o":95.43,"t":"2026-03-26T04:00:00Z","v":600570,"vw":94.29805},{"c":92.3,"h":94.06,"l":91.86,"n":13472,"o":93.47,"t":"2026-03-27T04:00:00Z","v":587537,"vw":92.730323},{"c":91.41,"h":92.74,"l":90.7,"n":16229,"o":92.74,"t":"2026-03-30T04:00:00Z","v":620152,"vw":91.413783},{"c":93.44,"h":94.495,"l":91.13,"n":15132,"o":92.61,"t":"2026-03-31T04:00:00Z","v":733560,"vw":93.086673},{"c":93.49,"h":94.56,"l":93.23,"n":15927,"o":93.82,"t":"2026-04-01T04:00:00Z","v":678557,"vw":93.805343},{"c":92.7,"h":93.91,"l":90.92,"n":12741,"o":91.88,"t":"2026-04-02T04:00:00Z","v":512090,"vw":92.379338},{"c":93.46,"h":93.48,"l":91.75,"n":9646,"o":92.01,"t":"2026-04-06T04:00:00Z","v":469658,"vw":93.029761},{"c":94.04,"h":94.49,"l":92.82,"n":14168,"o":93.11,"t":"2026-04-07T04:00:00Z","v":585373,"vw":93.946257},{"c":97.47,"h":98.13,"l":96.27,"n":16668,"o":96.29,"t":"2026-04-08T04:00:00Z","v":857335,"vw":97.574578},{"c":98.13,"h":98.49,"l":96.8,"n":11747,"o":97.04,"t":"2026-04-09T04:00:00Z","v":454688,"vw":97.926104},{"c":96.87,"h":98.495,"l":96.32,"n":12627,"o":98.4,"t":"2026-04-10T04:00:00Z","v":493528,"vw":97.125135},{"c":97.74,"h":97.78,"l":96.096,"n":10076,"o":96.82,"t":"2026-04-13T04:00:00Z","v":476782,"vw":97.479383},{"c":97.62,"h":98.23,"l":96.98,"n":12775,"o":97.45,"t":"2026-04-14T04:00:00Z","v":519710,"vw":97.693998},{"c":92.79,"h":97.435,"l":91.865,"n":22814,"o":97.03,"t":"2026-04-15T04:00:00Z","v":1137720,"vw":93.458377},{"c":92.75,"h":93.34,"l":91.73,"n":16984,"o":92.63,"t":"2026-04-16T04:00:00Z","v":832171,"vw":92.768172},{"c":92.9,"h":95.455,"l":92.3,"n":19005,"o":92.76,"t":"2026-04-17T04:00:00Z","v":982308,"vw":93.504477},{"c":93.98,"h":94.19,"l":91.99,"n":19327,"o":92.65,"t":"2026-04-20T04:00:00Z","v":1068845,"vw":93.695414},{"c":94.51,"h":95.675,"l":94.01,"n":13494,"o":94.01,"t":"2026-04-21T04:00:00Z","v":519199,"vw":94.713841},{"c":94.51,"h":95.445,"l":94.33,"n":15803,"o":95.07,"t":"2026-04-22T04:00:00Z","v":682425,"vw":94.804188},{"c":96.26,"h":96.39,"l":94.73,"n":13992,"o":94.86,"t":"2026-04-23T04:00:00Z","v":533726,"vw":95.976361},{"c":95.23,"h":96.54,"l":94.96,"n":12488,"o":95.84,"t":"2026-04-24T04:00:00Z","v":453406,"vw":95.30649},{"c":95.7,"h":96.48,"l":94.56,"n":13889,"o":95.51,"t":"2026-04-27T04:00:00Z","v":669113,"vw":95.269706},{"c":94.73,"h":96.27,"l":93.72,"n":13690,"o":96.26,"t":"2026-04-28T04:00:00Z","v":559221,"vw":94.533505},{"c":93.75,"h":95.225,"l":93.38,"n":13953,"o":94.75,"t":"2026-04-29T04:00:00Z","v":626548,"vw":93.846017},{"c":95.17,"h":96.19,"l":93.85,"n":12209,"o":93.85,"t":"2026-04-30T04:00:00Z","v":662367,"vw":95.283987},{"c":94.07,"h":95.835,"l":93.48,"n":13618,"o":95.24,"t":"2026-05-01T04:00:00Z","v":554091,"vw":94.260151},{"c":93.4,"h":94.64,"l":92.98,"n":13335,"o":93.61,"t":"2026-05-04T04:00:00Z","v":616090,"vw":93.442963},{"c":94.04,"h":94.73,"l":92.59,"n":13818,"o":93.63,"t":"2026-05-05T04:00:00Z","v":607467,"vw":94.224368},{"c":95.93,"h":96.5675,"l":94.74,"n":14427,"o":95.16,"t":"2026-05-06T04:00:00Z","v":568450,"vw":95.940184},{"c":95.38,"h":97.46,"l":95.18,"n":14473,"o":96.75,"t":"2026-05-07T04:00:00Z","v":575657,"vw":95.729561},{"c":95.5,"h":95.84,"l":94.6735,"n":11380,"o":95.66,"t":"2026-05-08T04:00:00Z","v":474049,"vw":95.415481},{"c":94.96,"h":95.835,"l":94.17,"n":16549,"o":95.63,"t":"2026-05-11T04:00:00Z","v":559962,"vw":94.941535},{"c":94.72,"h":95.22,"l":93.375,"n":14470,"o":95.13,"t":"2026-05-12T04:00:00Z","v":583815,"vw":94.579753},{"c":91.01,"h":94.85,"l":89.88,"n":19221,"o":94.85,"t":"2026-05-13T04:00:00Z","v":901689,"vw":91.238875},{"c":89.46,"h":92.38,"l":89.26,"n":23125,"o":91.61,"t":"2026-05-14T04:00:00Z","v":1397584,"vw":89.921711},{"c":88.68,"h":90.615,"l":87.94,"n":16254,"o":90.36,"t":"2026-05-15T04:00:00Z","v":753160,"vw":88.634375},{"c":89.49,"h":89.8,"l":88.08,"n":11214,"o":88.6,"t":"2026-05-18T04:00:00Z","v":473741,"vw":89.352433},{"c":89.22,"h":90.07,"l":88.2,"n":15131,"o":89.85,"t":"2026-05-19T04:00:00Z","v":773493,"vw":89.27405},{"c":89.13,"h":89.71,"l":86.95,"n":15932,"o":89.18,"t":"2026-05-20T04:00:00Z","v":699448,"vw":88.920379},{"c":89.85,"h":90.27,"l":87.3,"n":18163,"o":88.47,"t":"2026-05-21T04:00:00Z","v":908992,"vw":89.364735},{"c":90.8,"h":91.36,"l":88.98,"n":13946,"o":90.29,"t":"2026-05-22T04:00:00Z","v":763712,"vw":90.523007},{"c":91.57,"h":91.66,"l":89.32,"n":17899,"o":90.84,"t":"2026-05-26T04:00:00Z","v":962863,"vw":91.038396},{"c":91.61,"h":92.6025,"l":91.24,"n":14565,"o":91.95,"t":"2026-05-27T04:00:00Z","v":651046,"vw":91.652693},{"c":90.25,"h":91.17,"l":89.24,"n":15374,"o":90.95,"t":"2026-05-28T04:00:00Z","v":727295,"vw":90.030447},{"c":89.88,"h":90.36,"l":88.93,"n":17162,"o":89.78,"t":"2026-05-29T04:00:00Z","v":975146,"vw":89.739185},{"c":89.98,"h":90.84,"l":87.525,"n":18311,"o":89,"t":"2026-06-01T04:00:00Z","v":897980,"vw":89.485883},{"c":89.87,"h":90.05,"l":87.89,"n":23899,"o":89.5,"t":"2026-06-02T04:00:00Z","v":1401240,"vw":89.522059},{"c":90.95,"h":91.13,"l":89.36,"n":27545,"o":90.14,"t":"2026-06-03T04:00:00Z","v":1516570,"vw":90.360504},{"c":88.83,"h":95.04,"l":88.255,"n":44621,"o":93.495,"t":"2026-06-04T04:00:00Z","v":2851999,"vw":91.047286},{"c":87.21,"h":89.53,"l":84.25,"n":27304,"o":89.53,"t":"2026-06-05T04:00:00Z","v":1421023,"vw":86.181318},{"c":89.94,"h":90.7,"l":87.31,"n":22283,"o":87.31,"t":"2026-06-08T04:00:00Z","v":1413749,"vw":89.936203},{"c":91.92,"h":92.555,"l":90.14,"n":22834,"o":90.14,"t":"2026-06-09T04:00:00Z","v":1264124,"vw":91.86167},{"c":91.25,"h":92.815,"l":90.93,"n":21496,"o":92.44,"t":"2026-06-10T04:00:00Z","v":1163705,"vw":91.666119},{"c":92.21,"h":93.545,"l":91.69,"n":20918,"o":92.18,"t":"2026-06-11T04:00:00Z","v":1169248,"vw":92.447844},{"c":90.74,"h":93.13,"l":89.88,"n":20085,"o":92.68,"t":"2026-06-12T04:00:00Z","v":1072623,"vw":91.237793},{"c":88.84,"h":92.92,"l":88.5386,"n":21908,"o":92.1,"t":"2026-06-15T04:00:00Z","v":1148836,"vw":89.69136},{"c":90.72,"h":90.81,"l":88.61,"n":17847,"o":88.89,"t":"2026-06-16T04:00:00Z","v":920506,"vw":90.308224},{"c":90.87,"h":92.435,"l":90.29,"n":17823,"o":90.56,"t":"2026-06-17T04:00:00Z","v":891085,"vw":91.42306},{"c":92.61,"h":93.53,"l":91.31,"n":15577,"o":91.31,"t":"2026-06-18T04:00:00Z","v":1249914,"vw":92.615606},{"c":92.19,"h":93.675,"l":91.255,"n":15637,"o":92.86,"t":"2026-06-22T04:00:00Z","v":1182219,"vw":92.305997},{"c":91.16,"h":93.7,"l":90.6,"n":14111,"o":91.37,"t":"2026-06-23T04:00:00Z","v":663326,"vw":91.864936},{"c":94.78,"h":95.335,"l":90.685,"n":21803,"o":91.12,"t":"2026-06-24T04:00:00Z","v":1326322,"vw":94.727881},{"c":97.05,"h":98.02,"l":94.03,"n":18334,"o":95.08,"t":"2026-06-25T04:00:00Z","v":753595,"vw":96.741674},{"c":96.83,"h":98.08,"l":96.002,"n":19868,"o":96.81,"t":"2026-06-26T04:00:00Z","v":1178899,"vw":96.97999},{"c":97.66,"h":97.67,"l":95.52,"n":13502,"o":95.86,"t":"2026-06-29T04:00:00Z","v":565557,"vw":97.050847},{"c":97.42,"h":97.97,"l":96.1901,"n":13847,"o":97.09,"t":"2026-06-30T04:00:00Z","v":674826,"vw":97.204267},{"c":96.98,"h":97.7,"l":95.945,"n":14583,"o":97.28,"t":"2026-07-01T04:00:00Z","v":619741,"vw":96.994974},{"c":97.08,"h":98.08,"l":96.36,"n":12979,"o":97.27,"t":"2026-07-02T04:00:00Z","v":517333,"vw":97.040369},{"c":97.06,"h":97.76,"l":95.815,"n":11521,"o":97.05,"t":"2026-07-06T04:00:00Z","v":434640,"vw":97.012625},{"c":94.63,"h":96.89,"l":94.34,"n":12767,"o":96.89,"t":"2026-07-07T04:00:00Z","v":438273,"vw":94.845042},{"c":92.7,"h":93.93,"l":92.25,"n":13220,"o":93.86,"t":"2026-07-08T04:00:00Z","v":497903,"vw":92.728857},{"c":93.4,"h":93.9,"l":92.62,"n":13355,"o":93.12,"t":"2026-07-09T04:00:00Z","v":739395,"vw":93.332857},{"c":93.33,"h":94.7,"l":93.157,"n":12695,"o":93.28,"t":"2026-07-10T04:00:00Z","v":573771,"vw":93.793529},{"c":93.35,"h":94.75,"l":93.27,"n":12438,"o":93.46,"t":"2026-07-13T04:00:00Z","v":637893,"vw":93.489013},{"c":92.72,"h":94.97,"l":91.49,"n":12070,"o":94.68,"t":"2026-07-14T04:00:00Z","v":578190,"vw":92.605256},{"c":93.99,"h":94.53,"l":92.29,"n":13821,"o":92.29,"t":"2026-07-15T04:00:00Z","v":674820,"vw":93.828643},{"c":95.91,"h":96.42,"l":93.37,"n":10897,"o":93.98,"t":"2026-07-16T04:00:00Z","v":460221,"vw":95.777992},{"c":94.42,"h":96.9,"l":93.45,"n":13620,"o":95.77,"t":"2026-07-17T04:00:00Z","v":582913,"vw":94.457958},{"c":93.6,"h":94.7511,"l":92.985,"n":12990,"o":94.43,"t":"2026-07-20T04:00:00Z","v":452151,"vw":93.647585},{"c":93.24,"h":94.87,"l":92.47,"n":16315,"o":94.32,"t":"2026-07-21T04:00:00Z","v":875666,"vw":93.501107},{"c":94.86,"h":95.24,"l":93.64,"n":12520,"o":93.64,"t":"2026-07-22T04:00:00Z","v":541825,"vw":94.69848},{"c":91.58,"h":95.6667,"l":91.26,"n":15113,"o":93.54,"t":"2026-07-23T04:00:00Z","v":696858,"vw":92.134062},{"c":93.76,"h":93.92,"l":91.49,"n":10878,"o":92.25,"t":"2026-07-24T04:00:00Z","v":412537,"vw":93.586293},{"c":94.59,"h":94.95,"l":93.91,"n":12679,"o":94.03,"t":"2026-07-27T04:00:00Z","v":434699,"vw":94.597184},{"c":95.33,"h":96.64,"l":94.995,"n":12892,"o":95.63,"t":"2026-07-28T04:00:00Z","v":525846,"vw":95.513205},{"c":92.34,"h":94.515,"l":92.07,"n":11991,"o":94.42,"t":"2026-07-29T04:00:00Z","v":458168,"vw":92.935183},{"c":91.58,"h":93.185,"l":90.62,"n":16156,"o":92.42,"t":"2026-07-30T04:00:00Z","v":668100,"vw":91.436975},{"c":91.87,"h":93.365,"l":90.2428,"n":12945,"o":91.57,"t":"2026-07-31T04:00:00Z","v":619843,"vw":91.882924},{"c":95.18,"h":95.275,"l":92.76,"n":14944,"o":92.76,"t":"2026-08-03T04:00:00Z","v":688166,"vw":94.823254},{"c":99.09,"h":99.34,"l":94.61,"n":16192,"o":94.92,"t":"2026-08-04T04:00:00Z","v":648239,"vw":98.676613},{"c":98.92,"h":99.96,"l":98.3,"n":14279,"o":99.31,"t":"2026-08-05T04:00:00Z","v":518631,"vw":99.136414},{"c":98.23,"h":99.44,"l":97.89,"n":10631,"o":99.44,"t":"2026-08-06T04:00:00Z","v":322878,"vw":98.338679},{"c":99.64,"h":100.1,"l":97.91,"n":11853,"o":98.18,"t":"2026-08-07T04:00:00Z","v":329418,"vw":99.645501},{"c":98.66,"h":99.45,"l":97.97,"n":10265,"o":99.37,"t":"2026-08-10T04:00:00Z","v":333067,"vw":98.61004},{"c":98.81,"h":100.305,"l":98.73,"n":10080,"o":99.05,"t":"2026-08-11T04:00:00Z","v":427952,"vw":99.191023},{"c":97.92,"h":98.78,"l":97.0201,"n":10129,"o":98.62,"t":"2026-08-12T04:00:00Z","v":444196,"vw":98.074312},{"c":96.67,"h":98.91,"l":96.4,"n":11239,"o":98.77,"t":"2026-08-13T04:00:00Z","v":456501,"vw":97.044246},{"c":98.38,"h":98.39,"l":96.09,"n":12555,"o":96.27,"t":"2026-08-14T04:00:00Z","v":612751,"vw":97.900194},{"c":97.5,"h":99.32,"l":97.411,"n":13773,"o":97.82,"t":"2026-08-17T04:00:00Z","v":621232,"vw":98.039258},{"c":96.37,"h":98.51,"l":95.94,"n":16211,"o":97.73,"t":"2026-08-18T04:00:00Z","v":653960,"vw":96.676555},{"c":97.43,"h":98.52,"l":97.02,"n":18177,"o":97.16,"t":"2026-08-19T04:00:00Z","v":586581,"vw":97.48607},{"c":97.79,"h":99.09,"l":95.75,"n":17542,"o":96.3,"t":"2026-08-20T04:00:00Z","v":683275,"vw":97.770834},{"c":99.44,"h":99.92,"l":97.02,"n":17274,"o":97.57,"t":"2026-08-21T04:00:00Z","v":688482,"vw":99.216802},{"c":99.48,"h":100.22,"l":98.63,"n":15430,"o":100,"t":"2026-08-24T04:00:00Z","v":751957,"vw":99.405643},{"c":99.56,"h":100.73,"l":98.79,"n":16610,"o":100.35,"t":"2026-08-25T04:00:00Z","v":840339,"vw":99.469354},{"c":100.35,"h":100.8,"l":98.96,"n":14627,"o":100,"t":"2026-08-26T04:00:00Z","v":672477,"vw":100.157491},{"c":99.45,"h":100.22,"l":99.26,"n":12488,"o":99.58,"t":"2026-08-27T04:00:00Z","v":575797,"vw":99.561563},{"c":99.03,"h":100.49,"l":97.85,"n":13259,"o":100.05,"t":"2026-08-28T04:00:00Z","v":497771,"vw":98.856836},{"c":97.81,"h":99.41,"l":97.69,"n":17153,"o":99.41,"t":"2026-08-31T04:00:00Z","v":1248505,"vw":98.072448},{"c":97.96,"h":98.76,"l":96.855,"n":20858,"o":97,"t":"2026-09-01T04:00:00Z","v":857365,"vw":97.825282},{"c":99.15,"h":100.18,"l":97.32,"n":22546,"o":98.3,"t":"2026-09-02T04:00:00Z","v":941093,"vw":99.277094},{"c":92.37,"h":99.45,"l":91.21,"n":29332,"o":99,"t":"2026-09-03T04:00:00Z","v":1937449,"vw":92.899873},{"c":93.33,"h":93.61,"l":91.025,"n":22630,"o":92.14,"t":"2026-09-04T04:00:00Z","v":1369362,"vw":92.911994},{"c":94.75,"h":95.13,"l":92.3,"n":24070,"o":93.35,"t":"2026-09-08T04:00:00Z","v":1069860,"vw":94.460503},{"c":94.75,"h":95.1,"l":93.57,"n":19259,"o":94.08,"t":"2026-09-09T04:00:00Z","v":889584,"vw":94.316693},{"c":92.72,"h":94.63,"l":92.53,"n":15347,"o":93.58,"t":"2026-09-10T04:00:00Z","v":827084,"vw":93.1313},{"c":92.72,"h":93.89,"l":92.025,"n":20193,"o":93.52,"t":"2026-09-11T04:00:00Z","v":832144,"vw":92.933832},{"c":93.61,"h":94.03,"l":91.46,"n":19010,"o":92,"t":"2026-09-14T04:00:00Z","v":809297,"vw":93.581742},{"c":93.1,"h":94.395,"l":91.89,"n":18778,"o":93.59,"t":"2026-09-15T04:00:00Z","v":979965,"vw":93.389296},{"c":92.32,"h":93.82,"l":91.61,"n":21941,"o":93.6,"t":"2026-09-16T04:00:00Z","v":1076324,"vw":92.172096},{"c":92.19,"h":93.9,"l":91.5,"n":18743,"o":92.4,"t":"2026-09-17T04:00:00Z","v":931841,"vw":92.514965},{"c":93.49,"h":93.64,"l":91.105,"n":18146,"o":92.01,"t":"2026-09-18T04:00:00Z","v":2773318,"vw":92.990992},{"c":93.39,"h":94,"l":92.84,"n":12285,"o":93.61,"t":"2026-09-21T04:00:00Z","v":843148,"vw":93.432485},{"c":94.52,"h":94.71,"l":93.78,"n":13262,"o":94.42,"t":"2026-09-22T04:00:00Z","v":594675,"vw":94.35547},{"c":96.58,"h":97.5,"l":94.52,"n":18984,"o":94.86,"t":"2026-09-23T04:00:00Z","v":782727,"vw":96.541681},{"c":96.84,"h":97.12,"l":95.35,"n":18509,"o":96.13,"t":"2026-09-24T04:00:00Z","v":1114901,"vw":96.38825},{"c":97.15,"h":97.94,"l":96.47,"n":14739,"o":96.87,"t":"2026-09-25T04:00:00Z","v":710369,"vw":97.166091},{"c":97.07,"h":97.815,"l":95.6,"n":14990,"o":96.63,"t":"2026-09-28T04:00:00Z","v":592392,"vw":97.210875},{"c":97.42,"h":98.2795,"l":96.5839,"n":12384,"o":96.64,"t":"2026-09-29T04:00:00Z","v":610879,"vw":97.298824},{"c":96.42,"h":97.96,"l":96.33,"n":14134,"o":97.7,"t":"2026-09-30T04:00:00Z","v":648156,"vw":96.658207},{"c":97.79,"h":97.93,"l":95.19,"n":13655,"o":96.31,"t":"2026-10-01T04:00:00Z","v":599815,"vw":96.932788},{"c":98.64,"h":99.53,"l":97.79,"n":15295,"o":98.68,"t":"2026-10-02T04:00:00Z","v":580201,"vw":98.715616},{"c":98.94,"h":100.21,"l":97.58,"n":14509,"o":98.74,"t":"2026-10-05T04:00:00Z","v":738867,"vw":99.199638},{"c":98.89,"h":99.47,"l":98.43,"n":12699,"o":99.12,"t":"2026-10-06T04:00:00Z","v":481695,"vw":98.990936},{"c":96.42,"h":98.6,"l":95.4,"n":13581,"o":97.94,"t":"2026-10-07T04:00:00Z","v":635515,"vw":96.407442},{"c":96.81,"h":97.08,"l":95.44,"n":13364,"o":96.2,"t":"2026-10-08T04:00:00Z","v":590019,"vw":96.503156},{"c":95.79,"h":98.33,"l":95.67,"n":12735,"o":97.2,"t":"2026-10-09T04:00:00Z","v":566643,"vw":96.390811},{"c":96.65,"h":97.37,"l":95.35,"n":13859,"o":95.5,"t":"2026-10-12T04:00:00Z","v":493529,"vw":96.733001},{"c":97.88,"h":98.13,"l":96.13,"n":14033,"o":97.12,"t":"2026-10-13T04:00:00Z","v":688374,"vw":97.214896},{"c":98.26,"h":98.57,"l":97.44,"n":10910,"o":97.49,"t":"2026-10-14T04:00:00Z","v":420968,"vw":98.08723},{"c":100.82,"h":100.91,"l":98.745,"n":16023,"o":99.06,"t":"2026-10-15T04:00:00Z","v":922569,"vw":100.366838},{"c":100.58,"h":103,"l":100.21,"n":13577,"o":101.46,"t":"2026-10-16T04:00:00Z","v":514313,"vw":101.043088},{"c":100.41,"h":100.6799,"l":99.5125,"n":12720,"o":100.22,"t":"2026-10-19T04:00:00Z","v":528195,"vw":100.27422},{"c":102.65,"h":102.955,"l":100.26,"n":14527,"o":100.44,"t":"2026-10-20T04:00:00Z","v":480035,"vw":102.320294},{"c":103.35,"h":103.71,"l":102.465,"n":12829,"o":102.72,"t":"2026-10-21T04:00:00Z","v":491493,"vw":103.192791},{"c":105.32,"h":105.77,"l":102.68,"n":15429,"o":103.9,"t":"2026-10-22T04:00:00Z","v":717287,"vw":105.036174}],"volatilityBars":[{"c":93.6,"h":94,"l":93.35,"n":104,"o":93.61,"t":"2026-09-21T13:30:00Z","v":9277,"vw":93.574383},{"c":93.31,"h":93.555,"l":93.23,"n":229,"o":93.515,"t":"2026-09-21T13:45:00Z","v":9571,"vw":93.478718},{"c":93.2,"h":93.25,"l":92.945,"n":186,"o":93.24,"t":"2026-09-21T14:00:00Z","v":2999,"vw":93.094286},{"c":93.625,"h":93.625,"l":93.1669,"n":296,"o":93.195,"t":"2026-09-21T14:15:00Z","v":11190,"vw":93.436222},{"c":93.2,"h":93.62,"l":93.13,"n":316,"o":93.605,"t":"2026-09-21T14:30:00Z","v":10008,"vw":93.328288},{"c":93.14,"h":93.2,"l":92.84,"n":420,"o":93.2,"t":"2026-09-21T14:45:00Z","v":15184,"vw":93.044136},{"c":93.265,"h":93.265,"l":93.06,"n":316,"o":93.135,"t":"2026-09-21T15:00:00Z","v":8579,"vw":93.1834},{"c":93.43,"h":93.47,"l":93.38,"n":136,"o":93.38,"t":"2026-09-21T15:15:00Z","v":3780,"vw":93.422602},{"c":93.42,"h":93.54,"l":93.42,"n":165,"o":93.54,"t":"2026-09-21T15:30:00Z","v":3004,"vw":93.453994},{"c":93.465,"h":93.465,"l":93.34,"n":246,"o":93.42,"t":"2026-09-21T15:45:00Z","v":5257,"vw":93.416076},{"c":93.88,"h":93.94,"l":93.46,"n":419,"o":93.46,"t":"2026-09-21T16:00:00Z","v":12558,"vw":93.731837},{"c":93.77,"h":93.94,"l":93.77,"n":497,"o":93.885,"t":"2026-09-21T16:15:00Z","v":29040,"vw":93.878852},{"c":93.87,"h":94,"l":93.83,"n":345,"o":93.83,"t":"2026-09-21T16:30:00Z","v":17820,"vw":93.927564},{"c":93.82,"h":93.92,"l":93.8,"n":280,"o":93.85,"t":"2026-09-21T16:45:00Z","v":10064,"vw":93.855457},{"c":93.67,"h":93.83,"l":93.67,"n":242,"o":93.83,"t":"2026-09-21T17:00:00Z","v":7017,"vw":93.75225},{"c":93.65,"h":93.77,"l":93.64,"n":291,"o":93.67,"t":"2026-09-21T17:15:00Z","v":8911,"vw":93.70706},{"c":93.565,"h":93.7,"l":93.52,"n":186,"o":93.66,"t":"2026-09-21T17:30:00Z","v":4626,"vw":93.605005},{"c":93.51,"h":93.56,"l":93.33,"n":387,"o":93.55,"t":"2026-09-21T17:45:00Z","v":10857,"vw":93.472822},{"c":93.4701,"h":93.64,"l":93.4701,"n":271,"o":93.51,"t":"2026-09-21T18:00:00Z","v":7650,"vw":93.564907},{"c":93.54,"h":93.57,"l":93.4,"n":347,"o":93.51,"t":"2026-09-21T18:15:00Z","v":11757,"vw":93.509053},{"c":93.455,"h":93.62,"l":93.38,"n":434,"o":93.545,"t":"2026-09-21T18:30:00Z","v":14095,"vw":93.533404},{"c":93.53,"h":93.58,"l":93.46,"n":340,"o":93.54,"t":"2026-09-21T18:45:00Z","v":9965,"vw":93.526148},{"c":93.3498,"h":93.57,"l":93.3,"n":379,"o":93.57,"t":"2026-09-21T19:00:00Z","v":11983,"vw":93.398588},{"c":93.285,"h":93.435,"l":93.28,"n":614,"o":93.33,"t":"2026-09-21T19:15:00Z","v":17263,"vw":93.367555},{"c":93.11,"h":93.25,"l":93.1,"n":703,"o":93.25,"t":"2026-09-21T19:30:00Z","v":28920,"vw":93.168759},{"c":93.39,"h":93.39,"l":93.07,"n":2060,"o":93.12,"t":"2026-09-21T19:45:00Z","v":94963,"vw":93.252901},{"c":93.39,"h":93.39,"l":93.39,"n":52,"o":93.39,"t":"2026-09-21T20:00:00Z","v":196395,"vw":93.39},{"c":93.39,"h":93.39,"l":93.39,"n":2,"o":93.39,"t":"2026-09-21T20:30:00Z","v":400,"vw":93.39},{"c":93.89,"h":93.89,"l":93.89,"n":6,"o":93.89,"t":"2026-09-22T13:00:00Z","v":504,"vw":93.89},{"c":94.09,"h":94.42,"l":93.98,"n":99,"o":94.42,"t":"2026-09-22T13:30:00Z","v":7726,"vw":94.265373},{"c":94.36,"h":94.36,"l":93.78,"n":183,"o":94.135,"t":"2026-09-22T13:45:00Z","v":8751,"vw":94.262537},{"c":94.585,"h":94.585,"l":94.2,"n":329,"o":94.44,"t":"2026-09-22T14:00:00Z","v":32896,"vw":94.424426},{"c":94.15,"h":94.495,"l":94.05,"n":361,"o":94.495,"t":"2026-09-22T14:15:00Z","v":16625,"vw":94.254868},{"c":94.18,"h":94.22,"l":94.05,"n":243,"o":94.145,"t":"2026-09-22T14:30:00Z","v":7288,"vw":94.156591},{"c":93.99,"h":94.07,"l":93.9,"n":224,"o":94.04,"t":"2026-09-22T14:45:00Z","v":10169,"vw":93.981812},{"c":94.07,"h":94.07,"l":93.92,"n":274,"o":93.97,"t":"2026-09-22T15:00:00Z","v":7269,"vw":94.010456},{"c":94.26,"h":94.3775,"l":94.05,"n":139,"o":94.05,"t":"2026-09-22T15:15:00Z","v":2732,"vw":94.154792},{"c":93.9,"h":94.25,"l":93.825,"n":292,"o":94.25,"t":"2026-09-22T15:30:00Z","v":11431,"vw":93.965098},{"c":94.07,"h":94.085,"l":93.88,"n":329,"o":93.935,"t":"2026-09-22T15:45:00Z","v":8382,"vw":94.045639},{"c":94.02,"h":94.0775,"l":93.93,"n":214,"o":94.0775,"t":"2026-09-22T16:00:00Z","v":5600,"vw":94.007145},{"c":94.28,"h":94.295,"l":93.99,"n":197,"o":94.02,"t":"2026-09-22T16:15:00Z","v":5750,"vw":94.090427},{"c":94.2,"h":94.425,"l":94.2,"n":370,"o":94.3,"t":"2026-09-22T16:30:00Z","v":11835,"vw":94.328494},{"c":94.42,"h":94.49,"l":94.27,"n":485,"o":94.305,"t":"2026-09-22T16:45:00Z","v":23946,"vw":94.414729},{"c":94.07,"h":94.48,"l":94.02,"n":354,"o":94.48,"t":"2026-09-22T17:00:00Z","v":12117,"vw":94.161816},{"c":94.15,"h":94.16,"l":94.0401,"n":315,"o":94.12,"t":"2026-09-22T17:15:00Z","v":10600,"vw":94.112924},{"c":93.99,"h":94.185,"l":93.91,"n":321,"o":94.15,"t":"2026-09-22T17:30:00Z","v":13130,"vw":94.074758},{"c":94.26,"h":94.3,"l":93.84,"n":461,"o":93.99,"t":"2026-09-22T17:45:00Z","v":14848,"vw":94.088781},{"c":94.33,"h":94.46,"l":94.2,"n":421,"o":94.24,"t":"2026-09-22T18:00:00Z","v":14090,"vw":94.325674},{"c":94.18,"h":94.33,"l":94.18,"n":364,"o":94.33,"t":"2026-09-22T18:15:00Z","v":12867,"vw":94.247484},{"c":94.09,"h":94.13,"l":93.96,"n":458,"o":94.13,"t":"2026-09-22T18:30:00Z","v":15030,"vw":94.054207},{"c":94.03,"h":94.07,"l":93.95,"n":392,"o":94.05,"t":"2026-09-22T18:45:00Z","v":10854,"vw":93.998943},{"c":93.98,"h":94.12,"l":93.93,"n":555,"o":94.045,"t":"2026-09-22T19:00:00Z","v":19422,"vw":94.045624},{"c":94.25,"h":94.25,"l":93.96,"n":633,"o":94,"t":"2026-09-22T19:15:00Z","v":19862,"vw":94.103098},{"c":94.35,"h":94.44,"l":94.22,"n":1010,"o":94.255,"t":"2026-09-22T19:30:00Z","v":29929,"vw":94.335282},{"c":94.48,"h":94.71,"l":94.34,"n":2327,"o":94.39,"t":"2026-09-22T19:45:00Z","v":89319,"vw":94.523982},{"c":94.52,"h":94.52,"l":94.52,"n":53,"o":94.52,"t":"2026-09-22T20:00:00Z","v":153465,"vw":94.52},{"c":94.8,"h":94.8,"l":94.8,"n":10,"o":94.8,"t":"2026-09-23T10:00:00Z","v":224,"vw":94.8},{"c":94.65,"h":94.66,"l":94.65,"n":2,"o":94.66,"t":"2026-09-23T11:00:00Z","v":399,"vw":94.652506},{"c":97.24,"h":97.25,"l":94.52,"n":319,"o":94.86,"t":"2026-09-23T13:30:00Z","v":25677,"vw":95.334298},{"c":97.05,"h":97.28,"l":96.66,"n":494,"o":97.04,"t":"2026-09-23T13:45:00Z","v":26523,"vw":97.032757},{"c":97.3,"h":97.5,"l":96.86,"n":427,"o":96.87,"t":"2026-09-23T14:00:00Z","v":16274,"vw":97.044628},{"c":96.825,"h":97.48,"l":96.71,"n":467,"o":97.2655,"t":"2026-09-23T14:15:00Z","v":18285,"vw":97.139596},{"c":96.725,"h":97.19,"l":96.725,"n":527,"o":96.96,"t":"2026-09-23T14:30:00Z","v":18563,"vw":97.010312},{"c":97.09,"h":97.14,"l":96.605,"n":473,"o":96.725,"t":"2026-09-23T14:45:00Z","v":11740,"vw":96.97714},{"c":96.96,"h":97.31,"l":96.915,"n":426,"o":97.1,"t":"2026-09-23T15:00:00Z","v":16417,"vw":97.201006},{"c":96.99,"h":97.2,"l":96.99,"n":552,"o":97.02,"t":"2026-09-23T15:15:00Z","v":26995,"vw":97.144459},{"c":97.1,"h":97.1,"l":96.86,"n":547,"o":96.92,"t":"2026-09-23T15:30:00Z","v":15438,"vw":96.969692},{"c":96.96,"h":97.29,"l":96.96,"n":586,"o":97.17,"t":"2026-09-23T15:45:00Z","v":35363,"vw":97.203272},{"c":96.52,"h":96.9,"l":96.52,"n":440,"o":96.9,"t":"2026-09-23T16:00:00Z","v":18760,"vw":96.725146},{"c":96.51,"h":96.565,"l":96.47,"n":475,"o":96.515,"t":"2026-09-23T16:15:00Z","v":16861,"vw":96.518104},{"c":96.33,"h":96.515,"l":96.285,"n":351,"o":96.515,"t":"2026-09-23T16:30:00Z","v":11281,"vw":96.37191},{"c":96,"h":96.33,"l":95.98,"n":567,"o":96.33,"t":"2026-09-23T16:45:00Z","v":22104,"vw":96.146926},{"c":96.04,"h":96.09,"l":95.8,"n":596,"o":96.05,"t":"2026-09-23T17:00:00Z","v":20022,"vw":95.983984},{"c":96.01,"h":96.02,"l":95.9,"n":597,"o":96,"t":"2026-09-23T17:15:00Z","v":16097,"vw":95.968322},{"c":96.105,"h":96.14,"l":95.97,"n":549,"o":96.05,"t":"2026-09-23T17:30:00Z","v":17213,"vw":96.034318},{"c":96.3201,"h":96.3201,"l":96.14,"n":482,"o":96.14,"t":"2026-09-23T17:45:00Z","v":12762,"vw":96.213165},{"c":96.36,"h":96.41,"l":96.3,"n":555,"o":96.35,"t":"2026-09-23T18:00:00Z","v":18526,"vw":96.35643},{"c":96.27,"h":96.37,"l":96.145,"n":574,"o":96.36,"t":"2026-09-23T18:15:00Z","v":15704,"vw":96.268791},{"c":96.08,"h":96.32,"l":96.08,"n":569,"o":96.24,"t":"2026-09-23T18:30:00Z","v":14396,"vw":96.178459},{"c":96.085,"h":96.13,"l":96.035,"n":499,"o":96.08,"t":"2026-09-23T18:45:00Z","v":14129,"vw":96.08677},{"c":96.2,"h":96.22,"l":96,"n":738,"o":96.085,"t":"2026-09-23T19:00:00Z","v":25692,"vw":96.087961},{"c":96.24,"h":96.24,"l":96.04,"n":942,"o":96.23,"t":"2026-09-23T19:15:00Z","v":31475,"vw":96.146842},{"c":96.63,"h":96.695,"l":96.22,"n":1160,"o":96.24,"t":"2026-09-23T19:30:00Z","v":35311,"vw":96.478044},{"c":96.57,"h":96.78,"l":96.51,"n":3232,"o":96.63,"t":"2026-09-23T19:45:00Z","v":129939,"vw":96.617768},{"c":96.58,"h":96.58,"l":96.58,"n":50,"o":96.58,"t":"2026-09-23T20:00:00Z","v":102813,"vw":96.58},{"c":96.58,"h":96.58,"l":96.58,"n":1,"o":96.58,"t":"2026-09-23T20:30:00Z","v":600,"vw":96.58},{"c":95.63,"h":96.33,"l":95.55,"n":388,"o":96.13,"t":"2026-09-24T13:30:00Z","v":25271,"vw":96.01082},{"c":96.135,"h":96.27,"l":95.585,"n":275,"o":95.585,"t":"2026-09-24T13:45:00Z","v":8941,"vw":96.057974},{"c":95.76,"h":96.21,"l":95.74,"n":330,"o":96.135,"t":"2026-09-24T14:00:00Z","v":10240,"vw":95.990124},{"c":95.69,"h":95.84,"l":95.52,"n":377,"o":95.78,"t":"2026-09-24T14:15:00Z","v":17465,"vw":95.655499},{"c":95.37,"h":95.745,"l":95.37,"n":969,"o":95.62,"t":"2026-09-24T14:30:00Z","v":73859,"vw":95.550745},{"c":95.65,"h":95.7,"l":95.35,"n":452,"o":95.39,"t":"2026-09-24T14:45:00Z","v":15886,"vw":95.543976},{"c":95.8,"h":95.85,"l":95.61,"n":560,"o":95.68,"t":"2026-09-24T15:00:00Z","v":29299,"vw":95.727855},{"c":95.735,"h":95.855,"l":95.64,"n":616,"o":95.77,"t":"2026-09-24T15:15:00Z","v":29679,"vw":95.74457},{"c":95.685,"h":95.74,"l":95.61,"n":493,"o":95.74,"t":"2026-09-24T15:30:00Z","v":13079,"vw":95.667131},{"c":95.65,"h":95.76,"l":95.57,"n":430,"o":95.66,"t":"2026-09-24T15:45:00Z","v":21523,"vw":95.696837},{"c":95.72,"h":95.72,"l":95.57,"n":493,"o":95.64,"t":"2026-09-24T16:00:00Z","v":21172,"vw":95.658906},{"c":96.25,"h":96.53,"l":95.71,"n":797,"o":95.72,"t":"2026-09-24T16:15:00Z","v":33979,"vw":96.081175},{"c":96.49,"h":96.52,"l":96.2,"n":466,"o":96.3,"t":"2026-09-24T16:30:00Z","v":15838,"vw":96.395686},{"c":96.4,"h":96.505,"l":96.38,"n":379,"o":96.485,"t":"2026-09-24T16:45:00Z","v":18715,"vw":96.452738},{"c":96.55,"h":96.55,"l":96.31,"n":472,"o":96.38,"t":"2026-09-24T17:00:00Z","v":13378,"vw":96.407065},{"c":96.33,"h":96.55,"l":96.24,"n":339,"o":96.512,"t":"2026-09-24T17:15:00Z","v":11102,"vw":96.415892},{"c":96.24,"h":96.37,"l":96.11,"n":437,"o":96.325,"t":"2026-09-24T17:30:00Z","v":14407,"vw":96.233017},{"c":96.42,"h":96.42,"l":96.18,"n":601,"o":96.24,"t":"2026-09-24T17:45:00Z","v":17785,"vw":96.280598},{"c":96.44,"h":96.48,"l":96.225,"n":580,"o":96.43,"t":"2026-09-24T18:00:00Z","v":20486,"vw":96.398439},{"c":96.705,"h":96.705,"l":96.42,"n":432,"o":96.49,"t":"2026-09-24T18:15:00Z","v":11176,"vw":96.552584},{"c":96.59,"h":96.68,"l":96.365,"n":609,"o":96.65,"t":"2026-09-24T18:30:00Z","v":17633,"vw":96.524755},{"c":96.515,"h":96.67,"l":96.51,"n":484,"o":96.61,"t":"2026-09-24T18:45:00Z","v":14145,"vw":96.59264},{"c":96.42,"h":96.52,"l":96.38,"n":716,"o":96.48,"t":"2026-09-24T19:00:00Z","v":29868,"vw":96.439889},{"c":96.76,"h":96.78,"l":96.35,"n":880,"o":96.415,"t":"2026-09-24T19:15:00Z","v":29771,"vw":96.526445},{"c":96.96,"h":96.98,"l":96.74,"n":1111,"o":96.75,"t":"2026-09-24T19:30:00Z","v":38276,"vw":96.841005},{"c":96.83,"h":97.12,"l":96.61,"n":3497,"o":96.95,"t":"2026-09-24T19:45:00Z","v":182498,"vw":96.859156},{"c":96.4007,"h":96.84,"l":96.4007,"n":56,"o":96.72,"t":"2026-09-24T20:00:00Z","v":365338,"vw":96.594426},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-09-24T22:00:00Z","v":400,"vw":96},{"c":97.925,"h":97.94,"l":96.87,"n":150,"o":96.87,"t":"2026-09-25T13:30:00Z","v":18538,"vw":97.162488},{"c":97.36,"h":97.79,"l":97.36,"n":238,"o":97.66,"t":"2026-09-25T13:45:00Z","v":14982,"vw":97.578618},{"c":96.895,"h":97.19,"l":96.735,"n":387,"o":97.19,"t":"2026-09-25T14:00:00Z","v":13784,"vw":96.9075},{"c":96.77,"h":96.94,"l":96.76,"n":275,"o":96.895,"t":"2026-09-25T14:15:00Z","v":20810,"vw":96.873589},{"c":96.63,"h":96.63,"l":96.47,"n":308,"o":96.63,"t":"2026-09-25T14:30:00Z","v":9609,"vw":96.554764},{"c":96.695,"h":96.715,"l":96.54,"n":311,"o":96.63,"t":"2026-09-25T14:45:00Z","v":9453,"vw":96.621041},{"c":96.985,"h":96.985,"l":96.68,"n":502,"o":96.77,"t":"2026-09-25T15:00:00Z","v":17045,"vw":96.809815},{"c":96.87,"h":97.03,"l":96.855,"n":311,"o":96.95,"t":"2026-09-25T15:15:00Z","v":13287,"vw":96.94146},{"c":97.04,"h":97.14,"l":96.96,"n":493,"o":96.99,"t":"2026-09-25T15:30:00Z","v":14824,"vw":97.034778},{"c":97.31,"h":97.31,"l":97.04,"n":448,"o":97.04,"t":"2026-09-25T15:45:00Z","v":13738,"vw":97.157409},{"c":97.73,"h":97.78,"l":97.33,"n":538,"o":97.33,"t":"2026-09-25T16:00:00Z","v":20599,"vw":97.635087},{"c":97.7,"h":97.7,"l":97.3975,"n":361,"o":97.69,"t":"2026-09-25T16:15:00Z","v":10174,"vw":97.508999},{"c":97.44,"h":97.755,"l":97.44,"n":352,"o":97.71,"t":"2026-09-25T16:30:00Z","v":12462,"vw":97.606171},{"c":96.87,"h":97.38,"l":96.87,"n":345,"o":97.38,"t":"2026-09-25T16:45:00Z","v":11333,"vw":97.049217},{"c":97.0099,"h":97.12,"l":96.91,"n":313,"o":96.92,"t":"2026-09-25T17:00:00Z","v":8940,"vw":97.026056},{"c":97.06,"h":97.07,"l":96.89,"n":253,"o":96.975,"t":"2026-09-25T17:15:00Z","v":8198,"vw":96.977963},{"c":97.23,"h":97.295,"l":96.97,"n":426,"o":97.09,"t":"2026-09-25T17:30:00Z","v":13941,"vw":97.129943},{"c":97.175,"h":97.205,"l":97.11,"n":219,"o":97.205,"t":"2026-09-25T17:45:00Z","v":6288,"vw":97.149178},{"c":97.17,"h":97.17,"l":96.99,"n":462,"o":97.155,"t":"2026-09-25T18:00:00Z","v":12821,"vw":97.071912},{"c":97.02,"h":97.13,"l":97.02,"n":278,"o":97.12,"t":"2026-09-25T18:15:00Z","v":7883,"vw":97.067694},{"c":97.0999,"h":97.12,"l":96.885,"n":574,"o":97.01,"t":"2026-09-25T18:30:00Z","v":19810,"vw":97.002988},{"c":97.065,"h":97.12,"l":97.01,"n":539,"o":97.08,"t":"2026-09-25T18:45:00Z","v":20659,"vw":97.055095},{"c":97.2984,"h":97.2984,"l":96.91,"n":654,"o":97.06,"t":"2026-09-25T19:00:00Z","v":18328,"vw":97.045823},{"c":97.16,"h":97.33,"l":97.13,"n":721,"o":97.29,"t":"2026-09-25T19:15:00Z","v":25025,"vw":97.251828},{"c":97.46,"h":97.46,"l":97.12,"n":922,"o":97.15,"t":"2026-09-25T19:30:00Z","v":27971,"vw":97.331077},{"c":97.05,"h":97.61,"l":97.02,"n":2894,"o":97.465,"t":"2026-09-25T19:45:00Z","v":137645,"vw":97.305465},{"c":97.15,"h":97.15,"l":97.15,"n":36,"o":97.15,"t":"2026-09-25T20:00:00Z","v":148807,"vw":97.15},{"c":97.15,"h":97.15,"l":97.15,"n":1,"o":97.15,"t":"2026-09-25T20:30:00Z","v":400,"vw":97.15},{"c":96.85,"h":96.85,"l":95.6,"n":113,"o":96.63,"t":"2026-09-28T13:30:00Z","v":8291,"vw":96.413979},{"c":97.22,"h":97.33,"l":96.92,"n":138,"o":97.13,"t":"2026-09-28T13:45:00Z","v":9417,"vw":97.246793},{"c":97.36,"h":97.6,"l":96.92,"n":331,"o":97.07,"t":"2026-09-28T14:00:00Z","v":12676,"vw":97.27328},{"c":97.355,"h":97.5599,"l":97.19,"n":173,"o":97.5599,"t":"2026-09-28T14:15:00Z","v":6570,"vw":97.272122},{"c":97.25,"h":97.27,"l":97.07,"n":340,"o":97.22,"t":"2026-09-28T14:30:00Z","v":16062,"vw":97.19045},{"c":96.86,"h":97.22,"l":96.86,"n":370,"o":97.22,"t":"2026-09-28T14:45:00Z","v":9298,"vw":97.012421},{"c":96.34,"h":96.78,"l":96.34,"n":249,"o":96.78,"t":"2026-09-28T15:00:00Z","v":5995,"vw":96.538889},{"c":96.33,"h":96.42,"l":96.25,"n":305,"o":96.4,"t":"2026-09-28T15:15:00Z","v":6249,"vw":96.355331},{"c":96.23,"h":96.475,"l":96.23,"n":299,"o":96.44,"t":"2026-09-28T15:30:00Z","v":6357,"vw":96.380379},{"c":96.325,"h":96.34,"l":96.15,"n":253,"o":96.29,"t":"2026-09-28T15:45:00Z","v":6199,"vw":96.206875},{"c":96.325,"h":96.4,"l":96.29,"n":271,"o":96.4,"t":"2026-09-28T16:00:00Z","v":7334,"vw":96.328896},{"c":97.05,"h":97.17,"l":96.325,"n":707,"o":96.325,"t":"2026-09-28T16:15:00Z","v":19184,"vw":96.656619},{"c":96.73,"h":96.91,"l":96.63,"n":359,"o":96.91,"t":"2026-09-28T16:30:00Z","v":8117,"vw":96.748513},{"c":96.565,"h":96.785,"l":96.465,"n":290,"o":96.75,"t":"2026-09-28T16:45:00Z","v":5553,"vw":96.655144},{"c":96.9908,"h":97.19,"l":96.595,"n":450,"o":96.62,"t":"2026-09-28T17:00:00Z","v":13779,"vw":96.914221},{"c":96.62,"h":96.84,"l":96.58,"n":190,"o":96.84,"t":"2026-09-28T17:15:00Z","v":6305,"vw":96.706049},{"c":96.96,"h":97.0764,"l":96.75,"n":385,"o":96.75,"t":"2026-09-28T17:30:00Z","v":13263,"vw":96.969051},{"c":97.27,"h":97.3006,"l":97.06,"n":411,"o":97.06,"t":"2026-09-28T17:45:00Z","v":16884,"vw":97.254087},{"c":97.55,"h":97.55,"l":97.19,"n":661,"o":97.2825,"t":"2026-09-28T18:00:00Z","v":41176,"vw":97.351624},{"c":97.77,"h":97.77,"l":97.37,"n":692,"o":97.54,"t":"2026-09-28T18:15:00Z","v":59759,"vw":97.554985},{"c":97.585,"h":97.815,"l":97.5701,"n":463,"o":97.815,"t":"2026-09-28T18:30:00Z","v":12815,"vw":97.655711},{"c":97.4701,"h":97.58,"l":97.41,"n":780,"o":97.535,"t":"2026-09-28T18:45:00Z","v":37897,"vw":97.472406},{"c":97.45,"h":97.51,"l":97.2,"n":443,"o":97.51,"t":"2026-09-28T19:00:00Z","v":13886,"vw":97.391353},{"c":97.49,"h":97.56,"l":97.21,"n":901,"o":97.43,"t":"2026-09-28T19:15:00Z","v":26864,"vw":97.411411},{"c":97.61,"h":97.64,"l":97.43,"n":855,"o":97.48,"t":"2026-09-28T19:30:00Z","v":25897,"vw":97.554882},{"c":97.065,"h":97.7,"l":97,"n":2556,"o":97.63,"t":"2026-09-28T19:45:00Z","v":98903,"vw":97.264152},{"c":97.07,"h":97.11,"l":97.07,"n":51,"o":97.11,"t":"2026-09-28T20:00:00Z","v":80404,"vw":97.070056},{"c":98.2795,"h":98.2795,"l":96.5839,"n":122,"o":96.64,"t":"2026-09-29T13:30:00Z","v":9774,"vw":97.282466},{"c":97.395,"h":98.15,"l":97.24,"n":424,"o":98.15,"t":"2026-09-29T13:45:00Z","v":43161,"vw":97.462663},{"c":97.4,"h":97.47,"l":97.14,"n":329,"o":97.4,"t":"2026-09-29T14:00:00Z","v":13710,"vw":97.282852},{"c":97.185,"h":97.54,"l":97.09,"n":301,"o":97.47,"t":"2026-09-29T14:15:00Z","v":13687,"vw":97.296155},{"c":97.23,"h":97.41,"l":97.09,"n":304,"o":97.41,"t":"2026-09-29T14:30:00Z","v":14087,"vw":97.205532},{"c":97.42,"h":97.46,"l":97.31,"n":253,"o":97.36,"t":"2026-09-29T14:45:00Z","v":8890,"vw":97.398777},{"c":96.95,"h":97.39,"l":96.9,"n":328,"o":97.39,"t":"2026-09-29T15:00:00Z","v":15947,"vw":97.214864},{"c":97.055,"h":97.26,"l":97.01,"n":331,"o":97.01,"t":"2026-09-29T15:15:00Z","v":11304,"vw":97.178007},{"c":97.465,"h":97.465,"l":97.055,"n":238,"o":97.055,"t":"2026-09-29T15:30:00Z","v":6858,"vw":97.282511},{"c":97.19,"h":97.46,"l":97.05,"n":271,"o":97.45,"t":"2026-09-29T15:45:00Z","v":10577,"vw":97.268071},{"c":96.98,"h":97.28,"l":96.98,"n":235,"o":97.21,"t":"2026-09-29T16:00:00Z","v":21457,"vw":97.066889},{"c":97.19,"h":97.23,"l":97.05,"n":226,"o":97.06,"t":"2026-09-29T16:15:00Z","v":7553,"vw":97.153247},{"c":97.15,"h":97.295,"l":97.09,"n":247,"o":97.23,"t":"2026-09-29T16:30:00Z","v":7664,"vw":97.209805},{"c":97.04,"h":97.135,"l":97.01,"n":291,"o":97.09,"t":"2026-09-29T16:45:00Z","v":9883,"vw":97.077806},{"c":97.16,"h":97.17,"l":96.8,"n":371,"o":96.84,"t":"2026-09-29T17:00:00Z","v":12945,"vw":97.016077},{"c":97.07,"h":97.16,"l":97.035,"n":226,"o":97.16,"t":"2026-09-29T17:15:00Z","v":7075,"vw":97.099494},{"c":97.15,"h":97.15,"l":97.03,"n":249,"o":97.07,"t":"2026-09-29T17:30:00Z","v":7636,"vw":97.082645},{"c":97.205,"h":97.21,"l":97.1,"n":364,"o":97.15,"t":"2026-09-29T17:45:00Z","v":12634,"vw":97.167985},{"c":96.83,"h":97.31,"l":96.83,"n":504,"o":97.2,"t":"2026-09-29T18:00:00Z","v":17565,"vw":97.120348},{"c":97.11,"h":97.16,"l":96.82,"n":356,"o":96.82,"t":"2026-09-29T18:15:00Z","v":10089,"vw":97.047772},{"c":97.375,"h":97.51,"l":97.0475,"n":502,"o":97.16,"t":"2026-09-29T18:30:00Z","v":16356,"vw":97.294314},{"c":97.415,"h":97.515,"l":97.23,"n":561,"o":97.39,"t":"2026-09-29T18:45:00Z","v":20139,"vw":97.377427},{"c":97.16,"h":97.41,"l":97.16,"n":531,"o":97.41,"t":"2026-09-29T19:00:00Z","v":21400,"vw":97.259002},{"c":97.13,"h":97.22,"l":96.97,"n":837,"o":97.18,"t":"2026-09-29T19:15:00Z","v":33824,"vw":97.1378},{"c":97.24,"h":97.31,"l":97.1,"n":779,"o":97.13,"t":"2026-09-29T19:30:00Z","v":29939,"vw":97.219468},{"c":97.42,"h":97.5,"l":97.18,"n":2346,"o":97.245,"t":"2026-09-29T19:45:00Z","v":84298,"vw":97.353616},{"c":97.42,"h":97.42,"l":97.42,"n":36,"o":97.42,"t":"2026-09-29T20:00:00Z","v":127369,"vw":97.42},{"c":97.23,"h":97.96,"l":97.185,"n":145,"o":97.7,"t":"2026-09-30T13:30:00Z","v":7972,"vw":97.511198},{"c":97.185,"h":97.455,"l":97.05,"n":250,"o":97.415,"t":"2026-09-30T13:45:00Z","v":10120,"vw":97.248183},{"c":97.06,"h":97.445,"l":96.9,"n":431,"o":97.16,"t":"2026-09-30T14:00:00Z","v":24336,"vw":97.221742},{"c":96.985,"h":97.17,"l":96.7901,"n":374,"o":97.05,"t":"2026-09-30T14:15:00Z","v":12299,"vw":96.99226},{"c":97.04,"h":97.125,"l":96.9,"n":406,"o":96.92,"t":"2026-09-30T14:30:00Z","v":8970,"vw":96.971401},{"c":96.95,"h":97.15,"l":96.95,"n":202,"o":97.035,"t":"2026-09-30T14:45:00Z","v":4824,"vw":97.039193},{"c":97.01,"h":97.06,"l":96.875,"n":314,"o":96.94,"t":"2026-09-30T15:00:00Z","v":20030,"vw":96.918772},{"c":96.965,"h":97.155,"l":96.805,"n":307,"o":97.155,"t":"2026-09-30T15:15:00Z","v":10458,"vw":96.928652},{"c":96.59,"h":96.975,"l":96.545,"n":589,"o":96.975,"t":"2026-09-30T15:30:00Z","v":33086,"vw":96.834104},{"c":96.815,"h":96.865,"l":96.57,"n":220,"o":96.57,"t":"2026-09-30T15:45:00Z","v":9093,"vw":96.688156},{"c":96.86,"h":96.885,"l":96.76,"n":205,"o":96.855,"t":"2026-09-30T16:00:00Z","v":5277,"vw":96.84347},{"c":96.76,"h":96.8,"l":96.66,"n":205,"o":96.8,"t":"2026-09-30T16:15:00Z","v":4228,"vw":96.744559},{"c":96.86,"h":96.86,"l":96.6501,"n":350,"o":96.705,"t":"2026-09-30T16:30:00Z","v":8887,"vw":96.773052},{"c":96.89,"h":96.89,"l":96.74,"n":228,"o":96.79,"t":"2026-09-30T16:45:00Z","v":5054,"vw":96.830276},{"c":96.84,"h":96.99,"l":96.84,"n":236,"o":96.925,"t":"2026-09-30T17:00:00Z","v":6322,"vw":96.916393},{"c":96.76,"h":96.86,"l":96.665,"n":418,"o":96.86,"t":"2026-09-30T17:15:00Z","v":10842,"vw":96.780348},{"c":96.94,"h":96.94,"l":96.72,"n":307,"o":96.79,"t":"2026-09-30T17:30:00Z","v":7268,"vw":96.801551},{"c":97.02,"h":97.08,"l":96.88,"n":498,"o":96.945,"t":"2026-09-30T17:45:00Z","v":15833,"vw":96.959366},{"c":96.86,"h":97.035,"l":96.86,"n":209,"o":97.01,"t":"2026-09-30T18:00:00Z","v":7192,"vw":96.95715},{"c":96.81,"h":96.935,"l":96.74,"n":348,"o":96.93,"t":"2026-09-30T18:15:00Z","v":10292,"vw":96.840745},{"c":96.8,"h":96.89,"l":96.78,"n":403,"o":96.8,"t":"2026-09-30T18:30:00Z","v":10375,"vw":96.8356},{"c":96.795,"h":96.84,"l":96.71,"n":530,"o":96.81,"t":"2026-09-30T18:45:00Z","v":15596,"vw":96.775417},{"c":96.76,"h":96.83,"l":96.6,"n":794,"o":96.795,"t":"2026-09-30T19:00:00Z","v":48214,"vw":96.69411},{"c":96.695,"h":96.83,"l":96.6801,"n":468,"o":96.8,"t":"2026-09-30T19:15:00Z","v":10164,"vw":96.74007},{"c":96.54,"h":96.76,"l":96.54,"n":1003,"o":96.695,"t":"2026-09-30T19:30:00Z","v":39275,"vw":96.682356},{"c":96.42,"h":96.66,"l":96.33,"n":2788,"o":96.54,"t":"2026-09-30T19:45:00Z","v":108268,"vw":96.467729},{"c":96.42,"h":96.42,"l":96.42,"n":45,"o":96.42,"t":"2026-09-30T20:00:00Z","v":180087,"vw":96.42},{"c":95.94,"h":97.03,"l":95.62,"n":190,"o":96.31,"t":"2026-10-01T13:30:00Z","v":7982,"vw":96.217471},{"c":96.25,"h":96.67,"l":96.08,"n":191,"o":96.14,"t":"2026-10-01T13:45:00Z","v":6530,"vw":96.411933},{"c":95.4451,"h":96.22,"l":95.4451,"n":206,"o":96.19,"t":"2026-10-01T14:00:00Z","v":7606,"vw":95.951497},{"c":95.5,"h":95.75,"l":95.5,"n":316,"o":95.59,"t":"2026-10-01T14:15:00Z","v":12625,"vw":95.675766},{"c":95.47,"h":95.74,"l":95.27,"n":723,"o":95.71,"t":"2026-10-01T14:30:00Z","v":52573,"vw":95.56832},{"c":95.79,"h":95.79,"l":95.42,"n":322,"o":95.51,"t":"2026-10-01T14:45:00Z","v":7331,"vw":95.586287},{"c":95.5,"h":95.69,"l":95.19,"n":284,"o":95.68,"t":"2026-10-01T15:00:00Z","v":9398,"vw":95.386284},{"c":95.815,"h":95.9475,"l":95.36,"n":178,"o":95.48,"t":"2026-10-01T15:15:00Z","v":7728,"vw":95.702246},{"c":96.04,"h":96.18,"l":95.78,"n":370,"o":95.83,"t":"2026-10-01T15:30:00Z","v":13738,"vw":96.115364},{"c":96.45,"h":96.45,"l":96,"n":341,"o":96.09,"t":"2026-10-01T15:45:00Z","v":12631,"vw":96.184295},{"c":96.57,"h":96.67,"l":96.31,"n":302,"o":96.31,"t":"2026-10-01T16:00:00Z","v":8473,"vw":96.551958},{"c":96.395,"h":96.69,"l":96.395,"n":167,"o":96.56,"t":"2026-10-01T16:15:00Z","v":7188,"vw":96.469496},{"c":96.69,"h":96.69,"l":96.5,"n":309,"o":96.5,"t":"2026-10-01T16:30:00Z","v":11716,"vw":96.639788},{"c":96.43,"h":96.64,"l":96.375,"n":385,"o":96.64,"t":"2026-10-01T16:45:00Z","v":12030,"vw":96.499954},{"c":96.48,"h":96.48,"l":96.37,"n":254,"o":96.43,"t":"2026-10-01T17:00:00Z","v":6256,"vw":96.430972},{"c":96.58,"h":96.9,"l":96.46,"n":565,"o":96.47,"t":"2026-10-01T17:15:00Z","v":34742,"vw":96.703859},{"c":96.715,"h":96.77,"l":96.61,"n":251,"o":96.61,"t":"2026-10-01T17:30:00Z","v":7836,"vw":96.693016},{"c":96.45,"h":96.68,"l":96.26,"n":360,"o":96.68,"t":"2026-10-01T17:45:00Z","v":10324,"vw":96.476662},{"c":96.52,"h":96.52,"l":96.34,"n":468,"o":96.39,"t":"2026-10-01T18:00:00Z","v":13732,"vw":96.425586},{"c":96.71,"h":96.79,"l":96.51,"n":372,"o":96.51,"t":"2026-10-01T18:15:00Z","v":13477,"vw":96.678717},{"c":96.89,"h":97.055,"l":96.66,"n":418,"o":96.69,"t":"2026-10-01T18:30:00Z","v":11075,"vw":96.832402},{"c":96.83,"h":96.92,"l":96.66,"n":399,"o":96.86,"t":"2026-10-01T18:45:00Z","v":10876,"vw":96.830569},{"c":96.89,"h":96.89,"l":96.67,"n":539,"o":96.83,"t":"2026-10-01T19:00:00Z","v":16860,"vw":96.755026},{"c":97.17,"h":97.2,"l":96.86,"n":863,"o":96.9,"t":"2026-10-01T19:15:00Z","v":29393,"vw":97.056507},{"c":97.41,"h":97.43,"l":97.195,"n":882,"o":97.205,"t":"2026-10-01T19:30:00Z","v":25698,"vw":97.300868},{"c":97.79,"h":97.93,"l":97.45,"n":2430,"o":97.45,"t":"2026-10-01T19:45:00Z","v":101393,"vw":97.707927},{"c":97.79,"h":97.79,"l":97.79,"n":53,"o":97.79,"t":"2026-10-01T20:00:00Z","v":121524,"vw":97.79},{"c":99.285,"h":99.295,"l":97.79,"n":177,"o":98.68,"t":"2026-10-02T13:30:00Z","v":8569,"vw":98.778542},{"c":98.515,"h":99.53,"l":98.48,"n":336,"o":99.5,"t":"2026-10-02T13:45:00Z","v":14504,"vw":98.762123},{"c":98.675,"h":98.7366,"l":98.34,"n":291,"o":98.515,"t":"2026-10-02T14:00:00Z","v":11688,"vw":98.520122},{"c":98.66,"h":98.775,"l":98.46,"n":179,"o":98.47,"t":"2026-10-02T14:15:00Z","v":3673,"vw":98.639444},{"c":98.77,"h":98.935,"l":98.41,"n":417,"o":98.45,"t":"2026-10-02T14:30:00Z","v":18953,"vw":98.67157},{"c":99.03,"h":99.23,"l":98.78,"n":821,"o":98.82,"t":"2026-10-02T14:45:00Z","v":63424,"vw":98.966764},{"c":98.83,"h":99.08,"l":98.83,"n":308,"o":99.07,"t":"2026-10-02T15:00:00Z","v":5742,"vw":98.993014},{"c":98.96,"h":98.97,"l":98.635,"n":387,"o":98.895,"t":"2026-10-02T15:15:00Z","v":7825,"vw":98.800119},{"c":99.17,"h":99.17,"l":98.935,"n":133,"o":98.985,"t":"2026-10-02T15:30:00Z","v":3767,"vw":99.024895},{"c":98.88,"h":99.41,"l":98.88,"n":312,"o":99.255,"t":"2026-10-02T15:45:00Z","v":7150,"vw":99.266379},{"c":98.66,"h":98.95,"l":98.49,"n":395,"o":98.915,"t":"2026-10-02T16:00:00Z","v":11988,"vw":98.70414},{"c":98.25,"h":98.75,"l":98.175,"n":486,"o":98.63,"t":"2026-10-02T16:15:00Z","v":13608,"vw":98.463952},{"c":98.36,"h":98.39,"l":98.25,"n":387,"o":98.25,"t":"2026-10-02T16:30:00Z","v":7715,"vw":98.319929},{"c":98.49,"h":98.54,"l":98.43,"n":279,"o":98.43,"t":"2026-10-02T16:45:00Z","v":6166,"vw":98.49469},{"c":98.7,"h":98.7,"l":98.295,"n":325,"o":98.44,"t":"2026-10-02T17:00:00Z","v":9814,"vw":98.430417},{"c":98.62,"h":98.77,"l":98.6,"n":282,"o":98.655,"t":"2026-10-02T17:15:00Z","v":10261,"vw":98.66242},{"c":98.75,"h":98.84,"l":98.625,"n":444,"o":98.625,"t":"2026-10-02T17:30:00Z","v":9792,"vw":98.731221},{"c":98.855,"h":98.905,"l":98.73,"n":224,"o":98.78,"t":"2026-10-02T17:45:00Z","v":6077,"vw":98.831364},{"c":98.77,"h":99.07,"l":98.77,"n":481,"o":98.92,"t":"2026-10-02T18:00:00Z","v":12937,"vw":98.965949},{"c":98.72,"h":98.91,"l":98.595,"n":398,"o":98.91,"t":"2026-10-02T18:15:00Z","v":10968,"vw":98.710474},{"c":98.86,"h":98.865,"l":98.775,"n":308,"o":98.775,"t":"2026-10-02T18:30:00Z","v":7145,"vw":98.830372},{"c":98.91,"h":98.93,"l":98.775,"n":454,"o":98.8301,"t":"2026-10-02T18:45:00Z","v":12567,"vw":98.867309},{"c":98.885,"h":98.915,"l":98.81,"n":361,"o":98.915,"t":"2026-10-02T19:00:00Z","v":8758,"vw":98.868616},{"c":98.66,"h":98.89,"l":98.63,"n":639,"o":98.89,"t":"2026-10-02T19:15:00Z","v":16601,"vw":98.748573},{"c":98.705,"h":98.855,"l":98.68,"n":813,"o":98.69,"t":"2026-10-02T19:30:00Z","v":21049,"vw":98.762498},{"c":98.68,"h":98.8,"l":98.335,"n":2395,"o":98.64,"t":"2026-10-02T19:45:00Z","v":80031,"vw":98.608423},{"c":98.64,"h":98.64,"l":98.64,"n":37,"o":98.64,"t":"2026-10-02T20:00:00Z","v":146458,"vw":98.64},{"c":98.05,"h":98.74,"l":98.05,"n":243,"o":98.74,"t":"2026-10-05T13:30:00Z","v":50564,"vw":98.400205},{"c":97.93,"h":98.16,"l":97.58,"n":231,"o":97.64,"t":"2026-10-05T13:45:00Z","v":12010,"vw":97.86929},{"c":98.895,"h":99.105,"l":98.15,"n":266,"o":98.15,"t":"2026-10-05T14:00:00Z","v":7008,"vw":98.688149},{"c":99.1,"h":99.38,"l":98.935,"n":249,"o":98.935,"t":"2026-10-05T14:15:00Z","v":6813,"vw":99.125236},{"c":98.6,"h":99.075,"l":98.3001,"n":305,"o":99.075,"t":"2026-10-05T14:30:00Z","v":11206,"vw":98.558754},{"c":98.65,"h":98.68,"l":98.39,"n":294,"o":98.61,"t":"2026-10-05T14:45:00Z","v":7938,"vw":98.532835},{"c":98.745,"h":98.84,"l":98.46,"n":293,"o":98.64,"t":"2026-10-05T15:00:00Z","v":7156,"vw":98.618219},{"c":99.05,"h":99.08,"l":98.6601,"n":244,"o":98.84,"t":"2026-10-05T15:15:00Z","v":4849,"vw":98.85099},{"c":99.035,"h":99.11,"l":98.95,"n":339,"o":99.02,"t":"2026-10-05T15:30:00Z","v":7530,"vw":99.023054},{"c":99.04,"h":99.1,"l":98.95,"n":200,"o":98.98,"t":"2026-10-05T15:45:00Z","v":4279,"vw":99.000192},{"c":99.35,"h":99.38,"l":99.04,"n":322,"o":99.12,"t":"2026-10-05T16:00:00Z","v":9162,"vw":99.17547},{"c":99.545,"h":99.545,"l":99.26,"n":299,"o":99.38,"t":"2026-10-05T16:15:00Z","v":8039,"vw":99.415579},{"c":99.8,"h":99.84,"l":99.565,"n":194,"o":99.565,"t":"2026-10-05T16:30:00Z","v":3264,"vw":99.68382},{"c":99.755,"h":99.81,"l":99.69,"n":391,"o":99.74,"t":"2026-10-05T16:45:00Z","v":8613,"vw":99.743714},{"c":99.7,"h":99.75,"l":99.6,"n":192,"o":99.75,"t":"2026-10-05T17:00:00Z","v":5395,"vw":99.681207},{"c":99.84,"h":99.84,"l":99.62,"n":290,"o":99.775,"t":"2026-10-05T17:15:00Z","v":8648,"vw":99.709207},{"c":99.805,"h":99.9,"l":99.78,"n":327,"o":99.815,"t":"2026-10-05T17:30:00Z","v":14888,"vw":99.869857},{"c":100.12,"h":100.2,"l":99.83,"n":671,"o":99.83,"t":"2026-10-05T17:45:00Z","v":27024,"vw":100.006323},{"c":100.16,"h":100.16,"l":99.99,"n":503,"o":100.03,"t":"2026-10-05T18:00:00Z","v":12818,"vw":100.067447},{"c":100.05,"h":100.21,"l":100.05,"n":462,"o":100.15,"t":"2026-10-05T18:15:00Z","v":11690,"vw":100.126631},{"c":100.01,"h":100.1,"l":99.96,"n":392,"o":100.04,"t":"2026-10-05T18:30:00Z","v":9549,"vw":100.028009},{"c":100.05,"h":100.07,"l":99.82,"n":806,"o":100.02,"t":"2026-10-05T18:45:00Z","v":52392,"vw":99.921798},{"c":100.14,"h":100.14,"l":99.87,"n":602,"o":99.975,"t":"2026-10-05T19:00:00Z","v":15078,"vw":100.009839},{"c":99.81,"h":100.165,"l":99.81,"n":861,"o":100.165,"t":"2026-10-05T19:15:00Z","v":38494,"vw":99.962662},{"c":99.97,"h":99.97,"l":99.56,"n":1054,"o":99.89,"t":"2026-10-05T19:30:00Z","v":34541,"vw":99.759216},{"c":98.94,"h":99.94,"l":98.84,"n":2937,"o":99.89,"t":"2026-10-05T19:45:00Z","v":109262,"vw":99.229136},{"c":98.94,"h":98.96,"l":98.94,"n":55,"o":98.95,"t":"2026-10-05T20:00:00Z","v":234751,"vw":98.940102},{"c":99.335,"h":99.47,"l":98.97,"n":150,"o":99.12,"t":"2026-10-06T13:30:00Z","v":21790,"vw":99.171795},{"c":99.16,"h":99.45,"l":99.055,"n":150,"o":99.3016,"t":"2026-10-06T13:45:00Z","v":4764,"vw":99.244523},{"c":99.2375,"h":99.37,"l":99.01,"n":439,"o":99.07,"t":"2026-10-06T14:00:00Z","v":22472,"vw":99.132628},{"c":98.445,"h":99.19,"l":98.43,"n":446,"o":99.19,"t":"2026-10-06T14:15:00Z","v":26459,"vw":98.963039},{"c":98.625,"h":98.789,"l":98.6,"n":311,"o":98.63,"t":"2026-10-06T14:30:00Z","v":14191,"vw":98.718482},{"c":98.74,"h":98.8362,"l":98.62,"n":381,"o":98.69,"t":"2026-10-06T14:45:00Z","v":9831,"vw":98.73889},{"c":99.08,"h":99.08,"l":98.69,"n":385,"o":98.735,"t":"2026-10-06T15:00:00Z","v":8207,"vw":98.860738},{"c":99.25,"h":99.3218,"l":99.02,"n":277,"o":99.02,"t":"2026-10-06T15:15:00Z","v":5450,"vw":99.213523},{"c":99.28,"h":99.28,"l":99.12,"n":350,"o":99.1501,"t":"2026-10-06T15:30:00Z","v":7932,"vw":99.179183},{"c":99.245,"h":99.29,"l":99.085,"n":261,"o":99.235,"t":"2026-10-06T15:45:00Z","v":6188,"vw":99.182942},{"c":99.175,"h":99.2777,"l":99.01,"n":322,"o":99.15,"t":"2026-10-06T16:00:00Z","v":5681,"vw":99.156082},{"c":99.19,"h":99.24,"l":99.1177,"n":187,"o":99.195,"t":"2026-10-06T16:15:00Z","v":5735,"vw":99.213227},{"c":99.09,"h":99.27,"l":99.035,"n":298,"o":99.27,"t":"2026-10-06T16:30:00Z","v":6198,"vw":99.180543},{"c":99.16,"h":99.16,"l":98.95,"n":258,"o":99.09,"t":"2026-10-06T16:45:00Z","v":4832,"vw":99.050723},{"c":99.21,"h":99.21,"l":99.04,"n":162,"o":99.13,"t":"2026-10-06T17:00:00Z","v":4810,"vw":99.11665},{"c":99.27,"h":99.27,"l":99.17,"n":179,"o":99.25,"t":"2026-10-06T17:15:00Z","v":3103,"vw":99.218175},{"c":99.26,"h":99.305,"l":99.1,"n":397,"o":99.19,"t":"2026-10-06T17:30:00Z","v":8231,"vw":99.214044},{"c":99.255,"h":99.31,"l":99.21,"n":323,"o":99.255,"t":"2026-10-06T17:45:00Z","v":8596,"vw":99.250967},{"c":99.18,"h":99.2625,"l":99.1,"n":286,"o":99.26,"t":"2026-10-06T18:00:00Z","v":4914,"vw":99.191632},{"c":99.2,"h":99.325,"l":99.13,"n":373,"o":99.185,"t":"2026-10-06T18:15:00Z","v":9721,"vw":99.220497},{"c":99.15,"h":99.21,"l":99.11,"n":358,"o":99.11,"t":"2026-10-06T18:30:00Z","v":8112,"vw":99.170878},{"c":99.175,"h":99.2,"l":99.02,"n":495,"o":99.15,"t":"2026-10-06T18:45:00Z","v":10139,"vw":99.122674},{"c":99.37,"h":99.37,"l":98.955,"n":399,"o":99.17,"t":"2026-10-06T19:00:00Z","v":13657,"vw":99.133286},{"c":99.01,"h":99.34,"l":99.01,"n":556,"o":99.34,"t":"2026-10-06T19:15:00Z","v":12221,"vw":99.206814},{"c":98.99,"h":99.1,"l":98.94,"n":781,"o":98.98,"t":"2026-10-06T19:30:00Z","v":19832,"vw":99.028563},{"c":98.91,"h":99.05,"l":98.785,"n":2096,"o":98.97,"t":"2026-10-06T19:45:00Z","v":68019,"vw":98.914633},{"c":98.89,"h":98.92,"l":98.89,"n":56,"o":98.92,"t":"2026-10-06T20:00:00Z","v":119638,"vw":98.890509},{"c":97.54,"h":98.6,"l":97.54,"n":189,"o":97.94,"t":"2026-10-07T13:30:00Z","v":10274,"vw":97.959408},{"c":96.6,"h":97.7,"l":96.41,"n":373,"o":97.595,"t":"2026-10-07T13:45:00Z","v":20100,"vw":97.075328},{"c":96.69,"h":96.73,"l":96.21,"n":437,"o":96.595,"t":"2026-10-07T14:00:00Z","v":24159,"vw":96.422308},{"c":96.66,"h":96.87,"l":96.25,"n":466,"o":96.87,"t":"2026-10-07T14:15:00Z","v":21821,"vw":96.534006},{"c":96.36,"h":96.76,"l":96.36,"n":192,"o":96.76,"t":"2026-10-07T14:30:00Z","v":14345,"vw":96.479667},{"c":95.89,"h":96.39,"l":95.44,"n":764,"o":96.355,"t":"2026-10-07T14:45:00Z","v":30570,"vw":96.021347},{"c":95.91,"h":95.92,"l":95.725,"n":390,"o":95.74,"t":"2026-10-07T15:00:00Z","v":12852,"vw":95.776617},{"c":95.83,"h":95.86,"l":95.4,"n":614,"o":95.86,"t":"2026-10-07T15:15:00Z","v":31255,"vw":95.665994},{"c":96.06,"h":96.06,"l":95.74,"n":405,"o":95.88,"t":"2026-10-07T15:30:00Z","v":11527,"vw":95.809541},{"c":95.99,"h":95.99,"l":95.83,"n":213,"o":95.94,"t":"2026-10-07T15:45:00Z","v":5282,"vw":95.934844},{"c":96.185,"h":96.245,"l":96.02,"n":263,"o":96.02,"t":"2026-10-07T16:00:00Z","v":6826,"vw":96.158752},{"c":96.23,"h":96.3,"l":96.17,"n":203,"o":96.18,"t":"2026-10-07T16:15:00Z","v":5911,"vw":96.216186},{"c":96.095,"h":96.23,"l":95.97,"n":267,"o":96.23,"t":"2026-10-07T16:30:00Z","v":9391,"vw":96.102239},{"c":96.15,"h":96.485,"l":96.0201,"n":393,"o":96.15,"t":"2026-10-07T16:45:00Z","v":16828,"vw":96.310554},{"c":96.265,"h":96.34,"l":96.04,"n":332,"o":96.1225,"t":"2026-10-07T17:00:00Z","v":14028,"vw":96.208224},{"c":96.41,"h":96.42,"l":96.25,"n":203,"o":96.25,"t":"2026-10-07T17:15:00Z","v":7006,"vw":96.313351},{"c":96.58,"h":96.83,"l":96.44,"n":326,"o":96.45,"t":"2026-10-07T17:30:00Z","v":12518,"vw":96.669967},{"c":96.685,"h":96.7299,"l":96.64,"n":342,"o":96.64,"t":"2026-10-07T17:45:00Z","v":11650,"vw":96.679125},{"c":96.71,"h":96.71,"l":96.57,"n":489,"o":96.685,"t":"2026-10-07T18:00:00Z","v":13597,"vw":96.631541},{"c":96.715,"h":96.82,"l":96.6805,"n":269,"o":96.6805,"t":"2026-10-07T18:15:00Z","v":7624,"vw":96.731239},{"c":96.465,"h":96.715,"l":96.465,"n":264,"o":96.715,"t":"2026-10-07T18:30:00Z","v":6399,"vw":96.606848},{"c":96.5,"h":96.53,"l":96.41,"n":361,"o":96.4101,"t":"2026-10-07T18:45:00Z","v":9082,"vw":96.465035},{"c":96.57,"h":96.59,"l":96.3414,"n":555,"o":96.465,"t":"2026-10-07T19:00:00Z","v":21215,"vw":96.519929},{"c":96.68,"h":96.83,"l":96.415,"n":472,"o":96.47,"t":"2026-10-07T19:15:00Z","v":9543,"vw":96.636692},{"c":96.51,"h":96.6975,"l":96.51,"n":758,"o":96.665,"t":"2026-10-07T19:30:00Z","v":17478,"vw":96.60347},{"c":96.4,"h":96.545,"l":96.35,"n":2295,"o":96.525,"t":"2026-10-07T19:45:00Z","v":93009,"vw":96.442832},{"c":96.42,"h":96.42,"l":96.42,"n":51,"o":96.42,"t":"2026-10-07T20:00:00Z","v":121753,"vw":96.42},{"c":96.3314,"h":96.3314,"l":96.035,"n":43,"o":96.2,"t":"2026-10-08T13:30:00Z","v":4875,"vw":96.182344},{"c":96.685,"h":96.8,"l":96.02,"n":221,"o":96.02,"t":"2026-10-08T13:45:00Z","v":7560,"vw":96.438389},{"c":96.785,"h":97.08,"l":96.665,"n":235,"o":96.675,"t":"2026-10-08T14:00:00Z","v":7749,"vw":96.880797},{"c":96.46,"h":96.86,"l":96.46,"n":119,"o":96.7,"t":"2026-10-08T14:15:00Z","v":2873,"vw":96.722074},{"c":95.99,"h":96.575,"l":95.885,"n":442,"o":96.575,"t":"2026-10-08T14:30:00Z","v":55889,"vw":96.158546},{"c":95.965,"h":96.13,"l":95.965,"n":236,"o":96.08,"t":"2026-10-08T14:45:00Z","v":5880,"vw":96.062222},{"c":95.67,"h":95.98,"l":95.67,"n":362,"o":95.97,"t":"2026-10-08T15:00:00Z","v":8279,"vw":95.869819},{"c":95.77,"h":95.77,"l":95.44,"n":309,"o":95.645,"t":"2026-10-08T15:15:00Z","v":9494,"vw":95.604721},{"c":95.705,"h":95.78,"l":95.52,"n":319,"o":95.7,"t":"2026-10-08T15:30:00Z","v":11693,"vw":95.641625},{"c":95.737,"h":96.015,"l":95.737,"n":298,"o":95.75,"t":"2026-10-08T15:45:00Z","v":8198,"vw":95.842801},{"c":95.93,"h":95.93,"l":95.83,"n":136,"o":95.83,"t":"2026-10-08T16:00:00Z","v":4029,"vw":95.863067},{"c":95.89,"h":96.42,"l":95.81,"n":503,"o":95.835,"t":"2026-10-08T16:15:00Z","v":15791,"vw":96.015092},{"c":96.18,"h":96.18,"l":95.855,"n":373,"o":95.913,"t":"2026-10-08T16:30:00Z","v":7921,"vw":95.994368},{"c":96.15,"h":96.155,"l":95.93,"n":284,"o":95.95,"t":"2026-10-08T16:45:00Z","v":6496,"vw":96.015278},{"c":96.26,"h":96.36,"l":95.88,"n":526,"o":96.06,"t":"2026-10-08T17:00:00Z","v":17800,"vw":96.15625},{"c":96.595,"h":96.6425,"l":96.115,"n":312,"o":96.115,"t":"2026-10-08T17:15:00Z","v":11653,"vw":96.349489},{"c":96.83,"h":96.83,"l":96.515,"n":238,"o":96.595,"t":"2026-10-08T17:30:00Z","v":8030,"vw":96.655549},{"c":96.96,"h":96.98,"l":96.795,"n":289,"o":96.795,"t":"2026-10-08T17:45:00Z","v":8221,"vw":96.904203},{"c":96.79,"h":96.88,"l":96.73,"n":325,"o":96.88,"t":"2026-10-08T18:00:00Z","v":8190,"vw":96.789832},{"c":96.635,"h":96.85,"l":96.635,"n":358,"o":96.82,"t":"2026-10-08T18:15:00Z","v":7625,"vw":96.795333},{"c":96.37,"h":96.63,"l":96.37,"n":256,"o":96.62,"t":"2026-10-08T18:30:00Z","v":5450,"vw":96.5175},{"c":96.64,"h":96.66,"l":96.46,"n":441,"o":96.46,"t":"2026-10-08T18:45:00Z","v":17865,"vw":96.585022},{"c":96.67,"h":96.68,"l":96.59,"n":403,"o":96.595,"t":"2026-10-08T19:00:00Z","v":8401,"vw":96.631525},{"c":96.555,"h":96.785,"l":96.54,"n":741,"o":96.69,"t":"2026-10-08T19:15:00Z","v":29460,"vw":96.68095},{"c":96.56,"h":96.7,"l":96.49,"n":780,"o":96.555,"t":"2026-10-08T19:30:00Z","v":30786,"vw":96.598321},{"c":96.79,"h":96.83,"l":96.221,"n":2515,"o":96.5,"t":"2026-10-08T19:45:00Z","v":103326,"vw":96.573616},{"c":96.81,"h":96.81,"l":96.806,"n":42,"o":96.806,"t":"2026-10-08T20:00:00Z","v":145440,"vw":96.809996},{"c":96.895,"h":98.33,"l":96.82,"n":344,"o":97.2,"t":"2026-10-09T13:30:00Z","v":24273,"vw":97.258621},{"c":97.21,"h":97.26,"l":96.68,"n":272,"o":96.68,"t":"2026-10-09T13:45:00Z","v":18248,"vw":97.041204},{"c":96.94,"h":97.53,"l":96.91,"n":440,"o":97.11,"t":"2026-10-09T14:00:00Z","v":31394,"vw":97.170808},{"c":96.805,"h":96.945,"l":96.8,"n":234,"o":96.945,"t":"2026-10-09T14:15:00Z","v":7269,"vw":96.911087},{"c":96.98,"h":97.17,"l":96.7,"n":313,"o":96.805,"t":"2026-10-09T14:30:00Z","v":10663,"vw":96.915434},{"c":96.945,"h":97.27,"l":96.94,"n":308,"o":97.08,"t":"2026-10-09T14:45:00Z","v":7628,"vw":97.090257},{"c":97.15,"h":97.28,"l":96.96,"n":320,"o":97.07,"t":"2026-10-09T15:00:00Z","v":17249,"vw":97.13895},{"c":97.13,"h":97.17,"l":97.09,"n":170,"o":97.17,"t":"2026-10-09T15:15:00Z","v":3739,"vw":97.145735},{"c":97.12,"h":97.125,"l":96.99,"n":358,"o":97.125,"t":"2026-10-09T15:30:00Z","v":8894,"vw":97.065473},{"c":97.17,"h":97.215,"l":97.15,"n":281,"o":97.16,"t":"2026-10-09T15:45:00Z","v":10355,"vw":97.200029},{"c":96.61,"h":97.13,"l":96.5,"n":400,"o":97.11,"t":"2026-10-09T16:00:00Z","v":14350,"vw":96.721629},{"c":96.41,"h":96.68,"l":96.4,"n":238,"o":96.61,"t":"2026-10-09T16:15:00Z","v":9050,"vw":96.570678},{"c":96.355,"h":96.595,"l":96.18,"n":404,"o":96.455,"t":"2026-10-09T16:30:00Z","v":10789,"vw":96.410065},{"c":96.525,"h":96.67,"l":96.36,"n":247,"o":96.36,"t":"2026-10-09T16:45:00Z","v":10062,"vw":96.472562},{"c":96.53,"h":96.63,"l":96.26,"n":337,"o":96.61,"t":"2026-10-09T17:00:00Z","v":12480,"vw":96.483447},{"c":96.605,"h":96.63,"l":96.375,"n":286,"o":96.53,"t":"2026-10-09T17:15:00Z","v":10893,"vw":96.505345},{"c":96.655,"h":96.7,"l":96.51,"n":348,"o":96.605,"t":"2026-10-09T17:30:00Z","v":12200,"vw":96.616594},{"c":96.81,"h":96.845,"l":96.57,"n":313,"o":96.66,"t":"2026-10-09T17:45:00Z","v":10251,"vw":96.671541},{"c":96.56,"h":96.82,"l":96.51,"n":431,"o":96.81,"t":"2026-10-09T18:00:00Z","v":15351,"vw":96.616902},{"c":96.48,"h":96.525,"l":96.36,"n":342,"o":96.525,"t":"2026-10-09T18:15:00Z","v":12234,"vw":96.430205},{"c":96.3401,"h":96.45,"l":96.275,"n":348,"o":96.45,"t":"2026-10-09T18:30:00Z","v":9539,"vw":96.373973},{"c":96.365,"h":96.48,"l":96.33,"n":387,"o":96.4,"t":"2026-10-09T18:45:00Z","v":9888,"vw":96.394184},{"c":96.17,"h":96.43,"l":96.17,"n":622,"o":96.43,"t":"2026-10-09T19:00:00Z","v":18454,"vw":96.287656},{"c":96.21,"h":96.28,"l":96.1,"n":556,"o":96.225,"t":"2026-10-09T19:15:00Z","v":17454,"vw":96.19414},{"c":96.11,"h":96.24,"l":96.05,"n":919,"o":96.205,"t":"2026-10-09T19:30:00Z","v":27305,"vw":96.114595},{"c":95.8,"h":96.13,"l":95.67,"n":2160,"o":96.13,"t":"2026-10-09T19:45:00Z","v":77549,"vw":95.852841},{"c":95.79,"h":95.85,"l":95.79,"n":43,"o":95.85,"t":"2026-10-09T20:00:00Z","v":111110,"vw":95.790057},{"c":95.61,"h":95.61,"l":95.61,"n":6,"o":95.61,"t":"2026-10-12T08:00:00Z","v":472,"vw":95.61},{"c":95.78,"h":102,"l":95.78,"n":8,"o":102,"t":"2026-10-12T12:45:00Z","v":485,"vw":100.445},{"c":95.775,"h":95.925,"l":95.35,"n":77,"o":95.5,"t":"2026-10-12T13:30:00Z","v":4048,"vw":95.534133},{"c":95.595,"h":95.81,"l":95.53,"n":165,"o":95.53,"t":"2026-10-12T13:45:00Z","v":5272,"vw":95.578825},{"c":96.515,"h":96.515,"l":95.4801,"n":370,"o":95.72,"t":"2026-10-12T14:00:00Z","v":10113,"vw":96.001033},{"c":96.41,"h":96.485,"l":96.0801,"n":258,"o":96.33,"t":"2026-10-12T14:15:00Z","v":8400,"vw":96.25902},{"c":96.475,"h":96.54,"l":96.3139,"n":240,"o":96.455,"t":"2026-10-12T14:30:00Z","v":4334,"vw":96.440711},{"c":96.45,"h":96.56,"l":96.36,"n":253,"o":96.465,"t":"2026-10-12T14:45:00Z","v":5856,"vw":96.435172},{"c":96.46,"h":96.46,"l":96.29,"n":166,"o":96.32,"t":"2026-10-12T15:00:00Z","v":2660,"vw":96.386246},{"c":96.51,"h":96.51,"l":96.435,"n":62,"o":96.456,"t":"2026-10-12T15:15:00Z","v":928,"vw":96.463205},{"c":96.755,"h":96.76,"l":96.545,"n":286,"o":96.545,"t":"2026-10-12T15:30:00Z","v":7447,"vw":96.671582},{"c":96.78,"h":96.85,"l":96.66,"n":178,"o":96.755,"t":"2026-10-12T15:45:00Z","v":5387,"vw":96.754714},{"c":96.865,"h":96.92,"l":96.8,"n":145,"o":96.81,"t":"2026-10-12T16:00:00Z","v":2424,"vw":96.851743},{"c":96.965,"h":96.97,"l":96.83,"n":278,"o":96.84,"t":"2026-10-12T16:15:00Z","v":8853,"vw":96.910648},{"c":97.1344,"h":97.14,"l":96.96,"n":219,"o":97.02,"t":"2026-10-12T16:30:00Z","v":4070,"vw":97.036889},{"c":97.16,"h":97.26,"l":97.1,"n":156,"o":97.125,"t":"2026-10-12T16:45:00Z","v":2574,"vw":97.169923},{"c":97.16,"h":97.21,"l":97.15,"n":140,"o":97.21,"t":"2026-10-12T17:00:00Z","v":3772,"vw":97.171234},{"c":97.12,"h":97.165,"l":97.02,"n":336,"o":97.15,"t":"2026-10-12T17:15:00Z","v":6787,"vw":97.084403},{"c":97.305,"h":97.31,"l":97.15,"n":460,"o":97.2,"t":"2026-10-12T17:30:00Z","v":15256,"vw":97.211492},{"c":97.29,"h":97.37,"l":97.22,"n":363,"o":97.35,"t":"2026-10-12T17:45:00Z","v":14518,"vw":97.309809},{"c":97.13,"h":97.32,"l":97.125,"n":298,"o":97.32,"t":"2026-10-12T18:00:00Z","v":7649,"vw":97.210648},{"c":97.07,"h":97.16,"l":97.07,"n":280,"o":97.15,"t":"2026-10-12T18:15:00Z","v":6694,"vw":97.113628},{"c":97.09,"h":97.14,"l":97,"n":297,"o":97.06,"t":"2026-10-12T18:30:00Z","v":5579,"vw":97.091325},{"c":96.975,"h":97.055,"l":96.9,"n":345,"o":97.055,"t":"2026-10-12T18:45:00Z","v":6286,"vw":96.970851},{"c":96.955,"h":97.05,"l":96.93,"n":369,"o":97,"t":"2026-10-12T19:00:00Z","v":6374,"vw":97.000331},{"c":96.97,"h":97.12,"l":96.92,"n":448,"o":96.93,"t":"2026-10-12T19:15:00Z","v":11727,"vw":96.995433},{"c":96.815,"h":96.98,"l":96.76,"n":839,"o":96.98,"t":"2026-10-12T19:30:00Z","v":16559,"vw":96.850927},{"c":96.63,"h":96.93,"l":96.62,"n":2517,"o":96.8,"t":"2026-10-12T19:45:00Z","v":114662,"vw":96.756223},{"c":96.65,"h":96.66,"l":96.65,"n":38,"o":96.66,"t":"2026-10-12T20:00:00Z","v":120652,"vw":96.650008},{"c":97.23,"h":97.42,"l":97.035,"n":56,"o":97.12,"t":"2026-10-13T13:30:00Z","v":4223,"vw":97.149658},{"c":97.08,"h":97.67,"l":97.07,"n":167,"o":97.33,"t":"2026-10-13T13:45:00Z","v":11152,"vw":97.516051},{"c":96.86,"h":97.19,"l":96.5805,"n":137,"o":96.865,"t":"2026-10-13T14:00:00Z","v":5012,"vw":96.830784},{"c":97.1,"h":97.2,"l":96.86,"n":174,"o":97.12,"t":"2026-10-13T14:15:00Z","v":7115,"vw":96.959687},{"c":96.79,"h":97.18,"l":96.59,"n":276,"o":96.76,"t":"2026-10-13T14:30:00Z","v":10635,"vw":96.823967},{"c":96.545,"h":96.91,"l":96.43,"n":583,"o":96.78,"t":"2026-10-13T14:45:00Z","v":23062,"vw":96.623172},{"c":96.36,"h":96.68,"l":96.33,"n":1094,"o":96.545,"t":"2026-10-13T15:00:00Z","v":48418,"vw":96.5805},{"c":96.205,"h":96.45,"l":96.2,"n":428,"o":96.32,"t":"2026-10-13T15:15:00Z","v":23937,"vw":96.344839},{"c":96.255,"h":96.31,"l":96.15,"n":226,"o":96.195,"t":"2026-10-13T15:30:00Z","v":4361,"vw":96.234091},{"c":96.26,"h":96.3,"l":96.13,"n":309,"o":96.255,"t":"2026-10-13T15:45:00Z","v":11224,"vw":96.208739},{"c":96.335,"h":96.39,"l":96.2202,"n":472,"o":96.26,"t":"2026-10-13T16:00:00Z","v":28037,"vw":96.323744},{"c":96.605,"h":96.65,"l":96.25,"n":455,"o":96.25,"t":"2026-10-13T16:15:00Z","v":23225,"vw":96.44702},{"c":96.705,"h":96.705,"l":96.51,"n":660,"o":96.61,"t":"2026-10-13T16:30:00Z","v":59031,"vw":96.620491},{"c":96.64,"h":96.705,"l":96.52,"n":427,"o":96.705,"t":"2026-10-13T16:45:00Z","v":13680,"vw":96.597381},{"c":96.745,"h":96.765,"l":96.5401,"n":415,"o":96.625,"t":"2026-10-13T17:00:00Z","v":14480,"vw":96.628147},{"c":97.25,"h":97.25,"l":96.69,"n":533,"o":96.745,"t":"2026-10-13T17:15:00Z","v":26216,"vw":96.964033},{"c":97.26,"h":97.34,"l":97.15,"n":256,"o":97.245,"t":"2026-10-13T17:30:00Z","v":8136,"vw":97.218361},{"c":97.2475,"h":97.32,"l":97.16,"n":336,"o":97.16,"t":"2026-10-13T17:45:00Z","v":11803,"vw":97.239863},{"c":97.55,"h":97.58,"l":97.16,"n":538,"o":97.21,"t":"2026-10-13T18:00:00Z","v":14564,"vw":97.324131},{"c":97.62,"h":97.68,"l":97.43,"n":542,"o":97.43,"t":"2026-10-13T18:15:00Z","v":20764,"vw":97.529792},{"c":97.69,"h":97.705,"l":97.57,"n":350,"o":97.61,"t":"2026-10-13T18:30:00Z","v":11141,"vw":97.646003},{"c":97.59,"h":97.66,"l":97.43,"n":543,"o":97.65,"t":"2026-10-13T18:45:00Z","v":18091,"vw":97.56223},{"c":97.835,"h":98,"l":97.37,"n":578,"o":97.5803,"t":"2026-10-13T19:00:00Z","v":20524,"vw":97.550824},{"c":97.785,"h":98.13,"l":97.76,"n":609,"o":98,"t":"2026-10-13T19:15:00Z","v":22987,"vw":97.915318},{"c":97.66,"h":97.83,"l":97.63,"n":695,"o":97.775,"t":"2026-10-13T19:30:00Z","v":23745,"vw":97.738824},{"c":97.87,"h":98.06,"l":97.67,"n":2275,"o":97.67,"t":"2026-10-13T19:45:00Z","v":86284,"vw":97.862986},{"c":97.88,"h":97.88,"l":97.81,"n":39,"o":97.81,"t":"2026-10-13T20:00:00Z","v":127351,"vw":97.879941},{"c":98.07,"h":98.57,"l":97.49,"n":66,"o":97.49,"t":"2026-10-14T13:30:00Z","v":6658,"vw":97.789197},{"c":97.77,"h":98.045,"l":97.59,"n":156,"o":98.0375,"t":"2026-10-14T13:45:00Z","v":4130,"vw":97.792327},{"c":97.79,"h":98.05,"l":97.44,"n":185,"o":97.91,"t":"2026-10-14T14:00:00Z","v":5146,"vw":97.817511},{"c":97.9,"h":98.16,"l":97.6401,"n":252,"o":97.795,"t":"2026-10-14T14:15:00Z","v":7776,"vw":97.946972},{"c":98.19,"h":98.19,"l":97.915,"n":111,"o":97.915,"t":"2026-10-14T14:30:00Z","v":1744,"vw":98.057872},{"c":97.77,"h":98.03,"l":97.7,"n":206,"o":97.95,"t":"2026-10-14T14:45:00Z","v":5458,"vw":97.883742},{"c":97.75,"h":98.07,"l":97.74,"n":129,"o":97.74,"t":"2026-10-14T15:00:00Z","v":4021,"vw":97.833977},{"c":98.09,"h":98.09,"l":97.81,"n":200,"o":97.86,"t":"2026-10-14T15:15:00Z","v":6566,"vw":97.948696},{"c":97.99,"h":98.11,"l":97.87,"n":206,"o":98.03,"t":"2026-10-14T15:30:00Z","v":6513,"vw":97.990753},{"c":97.935,"h":98.09,"l":97.821,"n":189,"o":97.91,"t":"2026-10-14T15:45:00Z","v":6281,"vw":97.903791},{"c":97.89,"h":98.07,"l":97.72,"n":302,"o":98,"t":"2026-10-14T16:00:00Z","v":10989,"vw":97.874845},{"c":97.84,"h":97.92,"l":97.78,"n":168,"o":97.82,"t":"2026-10-14T16:15:00Z","v":7773,"vw":97.833234},{"c":97.935,"h":98.04,"l":97.89,"n":207,"o":97.9,"t":"2026-10-14T16:30:00Z","v":5810,"vw":97.930056},{"c":98.3,"h":98.3,"l":97.9,"n":251,"o":97.935,"t":"2026-10-14T16:45:00Z","v":7135,"vw":98.041842},{"c":97.97,"h":98.36,"l":97.97,"n":344,"o":98.325,"t":"2026-10-14T17:00:00Z","v":10731,"vw":98.169339},{"c":97.955,"h":98.1,"l":97.91,"n":332,"o":98.04,"t":"2026-10-14T17:15:00Z","v":11639,"vw":98.010705},{"c":97.8,"h":97.9629,"l":97.745,"n":413,"o":97.955,"t":"2026-10-14T17:30:00Z","v":15461,"vw":97.842253},{"c":97.7,"h":97.88,"l":97.64,"n":270,"o":97.86,"t":"2026-10-14T17:45:00Z","v":10270,"vw":97.734861},{"c":97.8,"h":97.8,"l":97.58,"n":439,"o":97.63,"t":"2026-10-14T18:00:00Z","v":16006,"vw":97.656295},{"c":97.94,"h":98,"l":97.8,"n":395,"o":97.8,"t":"2026-10-14T18:15:00Z","v":12534,"vw":97.897318},{"c":98.1,"h":98.1,"l":97.89,"n":339,"o":97.94,"t":"2026-10-14T18:30:00Z","v":9277,"vw":97.997646},{"c":98.205,"h":98.23,"l":98.075,"n":386,"o":98.08,"t":"2026-10-14T18:45:00Z","v":15668,"vw":98.137886},{"c":98.24,"h":98.35,"l":98.19,"n":432,"o":98.205,"t":"2026-10-14T19:00:00Z","v":15960,"vw":98.261968},{"c":98.13,"h":98.3399,"l":98.09,"n":534,"o":98.24,"t":"2026-10-14T19:15:00Z","v":19271,"vw":98.197512},{"c":98.25,"h":98.435,"l":98.135,"n":896,"o":98.135,"t":"2026-10-14T19:30:00Z","v":27218,"vw":98.246535},{"c":98.27,"h":98.315,"l":97.97,"n":2252,"o":98.21,"t":"2026-10-14T19:45:00Z","v":74059,"vw":98.14668},{"c":98.26,"h":98.27,"l":98.26,"n":39,"o":98.27,"t":"2026-10-14T20:00:00Z","v":84768,"vw":98.260038},{"c":99.165,"h":99.93,"l":98.83,"n":94,"o":99.06,"t":"2026-10-15T13:30:00Z","v":5669,"vw":99.122892},{"c":99.47,"h":99.61,"l":98.745,"n":281,"o":98.85,"t":"2026-10-15T13:45:00Z","v":15756,"vw":99.428705},{"c":100.125,"h":100.125,"l":99.1401,"n":284,"o":99.235,"t":"2026-10-15T14:00:00Z","v":8571,"vw":99.739947},{"c":99.925,"h":100.16,"l":99.74,"n":161,"o":100.155,"t":"2026-10-15T14:15:00Z","v":3457,"vw":99.957812},{"c":100.04,"h":100.42,"l":99.8001,"n":524,"o":99.85,"t":"2026-10-15T14:30:00Z","v":18028,"vw":100.128782},{"c":99.79,"h":99.96,"l":99.58,"n":483,"o":99.94,"t":"2026-10-15T14:45:00Z","v":17001,"vw":99.782947},{"c":100.06,"h":100.06,"l":99.72,"n":369,"o":99.72,"t":"2026-10-15T15:00:00Z","v":27736,"vw":99.950891},{"c":99.95,"h":100.405,"l":99.885,"n":634,"o":100,"t":"2026-10-15T15:15:00Z","v":46728,"vw":100.055236},{"c":99.93,"h":100.12,"l":99.92,"n":294,"o":99.96,"t":"2026-10-15T15:30:00Z","v":7855,"vw":99.967736},{"c":99.745,"h":100.18,"l":99.735,"n":376,"o":100.08,"t":"2026-10-15T15:45:00Z","v":22393,"vw":99.816553},{"c":99.77,"h":99.83,"l":99.55,"n":500,"o":99.76,"t":"2026-10-15T16:00:00Z","v":32642,"vw":99.707231},{"c":100.13,"h":100.13,"l":99.7,"n":532,"o":99.83,"t":"2026-10-15T16:15:00Z","v":20256,"vw":99.914669},{"c":100.19,"h":100.29,"l":100.0101,"n":414,"o":100.05,"t":"2026-10-15T16:30:00Z","v":15777,"vw":100.173855},{"c":100.29,"h":100.29,"l":100.05,"n":402,"o":100.11,"t":"2026-10-15T16:45:00Z","v":14603,"vw":100.133678},{"c":100.33,"h":100.38,"l":100.17,"n":298,"o":100.29,"t":"2026-10-15T17:00:00Z","v":16502,"vw":100.257487},{"c":100.4,"h":100.48,"l":100.28,"n":556,"o":100.33,"t":"2026-10-15T17:15:00Z","v":25368,"vw":100.382643},{"c":100.285,"h":100.5,"l":100.285,"n":602,"o":100.33,"t":"2026-10-15T17:30:00Z","v":26247,"vw":100.388193},{"c":100.167,"h":100.3,"l":100.14,"n":557,"o":100.285,"t":"2026-10-15T17:45:00Z","v":20233,"vw":100.221618},{"c":100.42,"h":100.56,"l":100.16,"n":591,"o":100.23,"t":"2026-10-15T18:00:00Z","v":26959,"vw":100.33091},{"c":100.43,"h":100.6,"l":100.42,"n":370,"o":100.55,"t":"2026-10-15T18:15:00Z","v":11615,"vw":100.492146},{"c":100.56,"h":100.56,"l":100.29,"n":906,"o":100.42,"t":"2026-10-15T18:30:00Z","v":42969,"vw":100.433115},{"c":100.665,"h":100.665,"l":100.45,"n":722,"o":100.57,"t":"2026-10-15T18:45:00Z","v":31032,"vw":100.533771},{"c":100.73,"h":100.75,"l":100.55,"n":725,"o":100.63,"t":"2026-10-15T19:00:00Z","v":33336,"vw":100.621883},{"c":100.77,"h":100.86,"l":100.6,"n":758,"o":100.715,"t":"2026-10-15T19:15:00Z","v":25760,"vw":100.7221},{"c":100.5525,"h":100.8,"l":100.44,"n":1233,"o":100.775,"t":"2026-10-15T19:30:00Z","v":72347,"vw":100.553408},{"c":100.9,"h":100.91,"l":100.44,"n":2438,"o":100.545,"t":"2026-10-15T19:45:00Z","v":118790,"vw":100.674343},{"c":100.82,"h":100.82,"l":100.82,"n":54,"o":100.82,"t":"2026-10-15T20:00:00Z","v":205200,"vw":100.82},{"c":100.6,"h":100.6,"l":100.6,"n":1,"o":100.6,"t":"2026-10-15T20:15:00Z","v":200,"vw":100.6},{"c":102.71,"h":102.89,"l":100.56,"n":340,"o":101.46,"t":"2026-10-16T13:30:00Z","v":39535,"vw":101.76872},{"c":102.9,"h":103,"l":102.55,"n":359,"o":102.765,"t":"2026-10-16T13:45:00Z","v":12379,"vw":102.858453},{"c":101.72,"h":102.94,"l":101.7,"n":352,"o":102.86,"t":"2026-10-16T14:00:00Z","v":16634,"vw":102.454214},{"c":101.96,"h":101.96,"l":101.54,"n":397,"o":101.76,"t":"2026-10-16T14:15:00Z","v":18187,"vw":101.739955},{"c":101.5475,"h":102.075,"l":101.515,"n":289,"o":102.005,"t":"2026-10-16T14:30:00Z","v":13940,"vw":101.850701},{"c":101.78,"h":101.82,"l":101.39,"n":207,"o":101.565,"t":"2026-10-16T14:45:00Z","v":7860,"vw":101.545552},{"c":101.72,"h":102.065,"l":101.72,"n":480,"o":101.86,"t":"2026-10-16T15:00:00Z","v":12479,"vw":101.943412},{"c":101.69,"h":101.8799,"l":101.66,"n":193,"o":101.8799,"t":"2026-10-16T15:15:00Z","v":5795,"vw":101.735653},{"c":101.44,"h":101.735,"l":101.44,"n":347,"o":101.57,"t":"2026-10-16T15:30:00Z","v":12081,"vw":101.603219},{"c":101.3725,"h":101.56,"l":101.3725,"n":166,"o":101.53,"t":"2026-10-16T15:45:00Z","v":5401,"vw":101.452081},{"c":101.435,"h":101.635,"l":101.32,"n":451,"o":101.38,"t":"2026-10-16T16:00:00Z","v":11865,"vw":101.46118},{"c":101.23,"h":101.57,"l":101.23,"n":317,"o":101.43,"t":"2026-10-16T16:15:00Z","v":6513,"vw":101.427336},{"c":101.225,"h":101.32,"l":101.17,"n":212,"o":101.31,"t":"2026-10-16T16:30:00Z","v":6605,"vw":101.243482},{"c":101.06,"h":101.23,"l":100.88,"n":391,"o":101.17,"t":"2026-10-16T16:45:00Z","v":12154,"vw":101.088245},{"c":100.95,"h":101.1,"l":100.95,"n":199,"o":101.1,"t":"2026-10-16T17:00:00Z","v":7629,"vw":101.021587},{"c":100.9,"h":100.965,"l":100.74,"n":416,"o":100.965,"t":"2026-10-16T17:15:00Z","v":9340,"vw":100.868962},{"c":100.87,"h":100.96,"l":100.76,"n":354,"o":100.91,"t":"2026-10-16T17:30:00Z","v":11177,"vw":100.885076},{"c":100.57,"h":100.96,"l":100.46,"n":375,"o":100.96,"t":"2026-10-16T17:45:00Z","v":9211,"vw":100.740157},{"c":100.59,"h":100.67,"l":100.51,"n":341,"o":100.56,"t":"2026-10-16T18:00:00Z","v":9442,"vw":100.579062},{"c":100.45,"h":100.73,"l":100.36,"n":602,"o":100.65,"t":"2026-10-16T18:15:00Z","v":21540,"vw":100.633407},{"c":100.455,"h":100.59,"l":100.4,"n":342,"o":100.53,"t":"2026-10-16T18:30:00Z","v":6950,"vw":100.482381},{"c":100.315,"h":100.53,"l":100.21,"n":623,"o":100.45,"t":"2026-10-16T18:45:00Z","v":12015,"vw":100.379514},{"c":100.56,"h":100.585,"l":100.38,"n":423,"o":100.44,"t":"2026-10-16T19:00:00Z","v":9636,"vw":100.489324},{"c":100.51,"h":100.64,"l":100.49,"n":597,"o":100.57,"t":"2026-10-16T19:15:00Z","v":11160,"vw":100.571793},{"c":100.46,"h":100.54,"l":100.27,"n":719,"o":100.54,"t":"2026-10-16T19:30:00Z","v":17841,"vw":100.412451},{"c":100.56,"h":100.68,"l":100.37,"n":2042,"o":100.43,"t":"2026-10-16T19:45:00Z","v":72579,"vw":100.561923},{"c":100.58,"h":100.58,"l":100.58,"n":37,"o":100.58,"t":"2026-10-16T20:00:00Z","v":116655,"vw":100.58},{"c":100.2,"h":100.51,"l":100.165,"n":75,"o":100.22,"t":"2026-10-19T13:30:00Z","v":6885,"vw":100.214409},{"c":99.94,"h":100.42,"l":99.75,"n":339,"o":100.2,"t":"2026-10-19T13:45:00Z","v":31102,"vw":100.115203},{"c":99.985,"h":100.29,"l":99.91,"n":383,"o":99.94,"t":"2026-10-19T14:00:00Z","v":21930,"vw":100.129226},{"c":99.9875,"h":100.26,"l":99.9,"n":477,"o":99.99,"t":"2026-10-19T14:15:00Z","v":17499,"vw":100.148209},{"c":99.69,"h":100.04,"l":99.575,"n":405,"o":99.985,"t":"2026-10-19T14:30:00Z","v":11354,"vw":99.76148},{"c":99.64,"h":99.9,"l":99.5125,"n":364,"o":99.72,"t":"2026-10-19T14:45:00Z","v":15083,"vw":99.780692},{"c":100.05,"h":100.09,"l":99.715,"n":212,"o":99.78,"t":"2026-10-19T15:00:00Z","v":7983,"vw":99.984174},{"c":100.0739,"h":100.22,"l":99.96,"n":140,"o":100.08,"t":"2026-10-19T15:15:00Z","v":4144,"vw":100.129565},{"c":100.27,"h":100.27,"l":100.0301,"n":281,"o":100.13,"t":"2026-10-19T15:30:00Z","v":7371,"vw":100.192966},{"c":100.3,"h":100.3,"l":100.12,"n":250,"o":100.27,"t":"2026-10-19T15:45:00Z","v":7839,"vw":100.180597},{"c":100.055,"h":100.18,"l":99.9907,"n":398,"o":100.13,"t":"2026-10-19T16:00:00Z","v":15442,"vw":100.092483},{"c":100.11,"h":100.205,"l":100.01,"n":345,"o":100.0551,"t":"2026-10-19T16:15:00Z","v":15733,"vw":100.091337},{"c":100.135,"h":100.14,"l":100.08,"n":179,"o":100.11,"t":"2026-10-19T16:30:00Z","v":4168,"vw":100.11584},{"c":100.0817,"h":100.2,"l":100.0817,"n":232,"o":100.16,"t":"2026-10-19T16:45:00Z","v":8076,"vw":100.146645},{"c":100.05,"h":100.17,"l":100.02,"n":328,"o":100.13,"t":"2026-10-19T17:00:00Z","v":11936,"vw":100.115015},{"c":100.13,"h":100.185,"l":100.065,"n":158,"o":100.065,"t":"2026-10-19T17:15:00Z","v":4727,"vw":100.113363},{"c":100.28,"h":100.29,"l":100.06,"n":491,"o":100.13,"t":"2026-10-19T17:30:00Z","v":12855,"vw":100.121087},{"c":100.26,"h":100.3,"l":100.255,"n":126,"o":100.255,"t":"2026-10-19T17:45:00Z","v":2725,"vw":100.263894},{"c":100.29,"h":100.36,"l":100.255,"n":272,"o":100.26,"t":"2026-10-19T18:00:00Z","v":8006,"vw":100.295716},{"c":100.425,"h":100.425,"l":100.29,"n":277,"o":100.31,"t":"2026-10-19T18:15:00Z","v":7297,"vw":100.335678},{"c":100.5,"h":100.52,"l":100.43,"n":234,"o":100.46,"t":"2026-10-19T18:30:00Z","v":5214,"vw":100.476378},{"c":100.47,"h":100.53,"l":100.45,"n":398,"o":100.52,"t":"2026-10-19T18:45:00Z","v":8718,"vw":100.494332},{"c":100.49,"h":100.6799,"l":100.49,"n":535,"o":100.53,"t":"2026-10-19T19:00:00Z","v":13753,"vw":100.567499},{"c":100.48,"h":100.5375,"l":100.41,"n":572,"o":100.46,"t":"2026-10-19T19:15:00Z","v":14777,"vw":100.469384},{"c":100.51,"h":100.59,"l":100.46,"n":716,"o":100.48,"t":"2026-10-19T19:30:00Z","v":20632,"vw":100.529732},{"c":100.425,"h":100.57,"l":100.36,"n":2310,"o":100.51,"t":"2026-10-19T19:45:00Z","v":75534,"vw":100.471223},{"c":100.41,"h":100.41,"l":100.41,"n":45,"o":100.41,"t":"2026-10-19T20:00:00Z","v":144470,"vw":100.41},{"c":101.3,"h":101.485,"l":100.26,"n":95,"o":100.44,"t":"2026-10-20T13:30:00Z","v":7154,"vw":100.772784},{"c":100.9706,"h":101.6,"l":100.9706,"n":109,"o":101.355,"t":"2026-10-20T13:45:00Z","v":3831,"vw":101.136321},{"c":100.78,"h":101.7,"l":100.78,"n":284,"o":101.7,"t":"2026-10-20T14:00:00Z","v":7866,"vw":101.121786},{"c":101.56,"h":101.56,"l":100.81,"n":405,"o":100.87,"t":"2026-10-20T14:15:00Z","v":8496,"vw":101.147867},{"c":101.55,"h":101.67,"l":101.31,"n":328,"o":101.67,"t":"2026-10-20T14:30:00Z","v":9460,"vw":101.481795},{"c":101.92,"h":102.12,"l":101.67,"n":300,"o":101.67,"t":"2026-10-20T14:45:00Z","v":8561,"vw":101.974436},{"c":101.46,"h":102.04,"l":101.42,"n":595,"o":101.92,"t":"2026-10-20T15:00:00Z","v":13534,"vw":101.78933},{"c":101.87,"h":102.05,"l":101.46,"n":440,"o":101.46,"t":"2026-10-20T15:15:00Z","v":12039,"vw":101.801645},{"c":102.21,"h":102.21,"l":101.845,"n":258,"o":101.855,"t":"2026-10-20T15:30:00Z","v":9733,"vw":101.922398},{"c":102.04,"h":102.2299,"l":101.92,"n":251,"o":102.19,"t":"2026-10-20T15:45:00Z","v":8721,"vw":102.101568},{"c":102.02,"h":102.22,"l":101.95,"n":443,"o":102.11,"t":"2026-10-20T16:00:00Z","v":16101,"vw":102.033891},{"c":101.93,"h":102.06,"l":101.89,"n":345,"o":102.04,"t":"2026-10-20T16:15:00Z","v":7476,"vw":101.944975},{"c":101.96,"h":102.105,"l":101.7865,"n":492,"o":101.97,"t":"2026-10-20T16:30:00Z","v":15791,"vw":101.988917},{"c":101.715,"h":102.2,"l":101.715,"n":557,"o":101.965,"t":"2026-10-20T16:45:00Z","v":22626,"vw":101.981927},{"c":101.725,"h":101.91,"l":101.715,"n":297,"o":101.715,"t":"2026-10-20T17:00:00Z","v":11160,"vw":101.792557},{"c":101.875,"h":101.9119,"l":101.69,"n":241,"o":101.69,"t":"2026-10-20T17:15:00Z","v":5815,"vw":101.799501},{"c":102.11,"h":102.16,"l":101.875,"n":255,"o":101.905,"t":"2026-10-20T17:30:00Z","v":5926,"vw":101.94615},{"c":102.05,"h":102.12,"l":102.03,"n":256,"o":102.115,"t":"2026-10-20T17:45:00Z","v":4922,"vw":102.069498},{"c":102.235,"h":102.235,"l":102.05,"n":506,"o":102.05,"t":"2026-10-20T18:00:00Z","v":10530,"vw":102.109065},{"c":102.2,"h":102.284,"l":102.11,"n":420,"o":102.27,"t":"2026-10-20T18:15:00Z","v":10007,"vw":102.207613},{"c":102.655,"h":102.75,"l":102.23,"n":601,"o":102.255,"t":"2026-10-20T18:30:00Z","v":25374,"vw":102.546898},{"c":102.765,"h":102.85,"l":102.575,"n":662,"o":102.6651,"t":"2026-10-20T18:45:00Z","v":14956,"vw":102.723516},{"c":102.88,"h":102.955,"l":102.78,"n":494,"o":102.78,"t":"2026-10-20T19:00:00Z","v":10974,"vw":102.867199},{"c":102.795,"h":102.94,"l":102.64,"n":744,"o":102.91,"t":"2026-10-20T19:15:00Z","v":25456,"vw":102.753403},{"c":102.79,"h":102.855,"l":102.575,"n":812,"o":102.75,"t":"2026-10-20T19:30:00Z","v":23591,"vw":102.73575},{"c":102.73,"h":102.9,"l":102.56,"n":2242,"o":102.81,"t":"2026-10-20T19:45:00Z","v":67590,"vw":102.689592},{"c":102.65,"h":102.65,"l":102.65,"n":54,"o":102.65,"t":"2026-10-20T20:00:00Z","v":93903,"vw":102.65},{"c":102.885,"h":103.12,"l":102.65,"n":183,"o":102.72,"t":"2026-10-21T13:30:00Z","v":11000,"vw":102.753175},{"c":103.22,"h":103.26,"l":102.6,"n":221,"o":102.7,"t":"2026-10-21T13:45:00Z","v":9294,"vw":102.927393},{"c":102.8,"h":102.905,"l":102.53,"n":354,"o":102.85,"t":"2026-10-21T14:00:00Z","v":14475,"vw":102.692942},{"c":102.59,"h":102.92,"l":102.59,"n":222,"o":102.8,"t":"2026-10-21T14:15:00Z","v":8712,"vw":102.765372},{"c":102.985,"h":103.025,"l":102.77,"n":217,"o":102.77,"t":"2026-10-21T14:30:00Z","v":6260,"vw":102.973108},{"c":103.205,"h":103.37,"l":102.97,"n":343,"o":102.97,"t":"2026-10-21T14:45:00Z","v":9107,"vw":103.211843},{"c":102.97,"h":103.28,"l":102.97,"n":320,"o":103.19,"t":"2026-10-21T15:00:00Z","v":8927,"vw":103.147771},{"c":103.12,"h":103.17,"l":102.84,"n":391,"o":103.035,"t":"2026-10-21T15:15:00Z","v":10928,"vw":102.96769},{"c":103.015,"h":103.19,"l":103.015,"n":183,"o":103.11,"t":"2026-10-21T15:30:00Z","v":8225,"vw":103.067963},{"c":103.11,"h":103.2499,"l":103.11,"n":284,"o":103.15,"t":"2026-10-21T15:45:00Z","v":10156,"vw":103.201518},{"c":103.15,"h":103.17,"l":103.1,"n":120,"o":103.16,"t":"2026-10-21T16:00:00Z","v":2738,"vw":103.14141},{"c":103.1,"h":103.16,"l":103,"n":226,"o":103.16,"t":"2026-10-21T16:15:00Z","v":7215,"vw":103.067508},{"c":103.07,"h":103.19,"l":102.81,"n":644,"o":102.99,"t":"2026-10-21T16:30:00Z","v":31525,"vw":103.003766},{"c":103.22,"h":103.22,"l":102.94,"n":234,"o":103.05,"t":"2026-10-21T16:45:00Z","v":7547,"vw":103.08221},{"c":103.37,"h":103.385,"l":103.055,"n":910,"o":103.175,"t":"2026-10-21T17:00:00Z","v":75199,"vw":103.240307},{"c":103.45,"h":103.48,"l":103.36,"n":276,"o":103.36,"t":"2026-10-21T17:15:00Z","v":9608,"vw":103.422974},{"c":103.415,"h":103.46,"l":103.37,"n":231,"o":103.45,"t":"2026-10-21T17:30:00Z","v":6756,"vw":103.411737},{"c":103.46,"h":103.53,"l":103.4,"n":452,"o":103.45,"t":"2026-10-21T17:45:00Z","v":13079,"vw":103.477475},{"c":103.705,"h":103.705,"l":103.42,"n":257,"o":103.42,"t":"2026-10-21T18:00:00Z","v":7273,"vw":103.570143},{"c":103.475,"h":103.71,"l":103.45,"n":290,"o":103.71,"t":"2026-10-21T18:15:00Z","v":9959,"vw":103.546648},{"c":103.465,"h":103.49,"l":103.42,"n":248,"o":103.46,"t":"2026-10-21T18:30:00Z","v":7502,"vw":103.449072},{"c":103.01,"h":103.46,"l":103.01,"n":601,"o":103.455,"t":"2026-10-21T18:45:00Z","v":18582,"vw":103.263052},{"c":102.485,"h":102.95,"l":102.465,"n":392,"o":102.95,"t":"2026-10-21T19:00:00Z","v":10856,"vw":102.631472},{"c":103.01,"h":103.01,"l":102.495,"n":479,"o":102.55,"t":"2026-10-21T19:15:00Z","v":15184,"vw":102.675163},{"c":103.37,"h":103.52,"l":103.01,"n":803,"o":103.015,"t":"2026-10-21T19:30:00Z","v":20450,"vw":103.220335},{"c":103.36,"h":103.52,"l":103.28,"n":2113,"o":103.47,"t":"2026-10-21T19:45:00Z","v":58556,"vw":103.395035},{"c":103.35,"h":103.35,"l":103.35,"n":34,"o":103.35,"t":"2026-10-21T20:00:00Z","v":74085,"vw":103.35},{"c":103.35,"h":103.35,"l":103.35,"n":2,"o":103.35,"t":"2026-10-21T20:30:00Z","v":187,"vw":103.35},{"c":103.48,"h":104.1065,"l":102.68,"n":217,"o":103.9,"t":"2026-10-22T13:30:00Z","v":26371,"vw":103.771027},{"c":103.91,"h":103.91,"l":102.96,"n":152,"o":103.09,"t":"2026-10-22T13:45:00Z","v":6162,"vw":103.332056},{"c":104.405,"h":104.57,"l":103.85,"n":358,"o":103.93,"t":"2026-10-22T14:00:00Z","v":16163,"vw":104.096717},{"c":103.64,"h":104.75,"l":103.64,"n":200,"o":104.41,"t":"2026-10-22T14:15:00Z","v":17195,"vw":104.040321},{"c":103.78,"h":103.87,"l":103.585,"n":232,"o":103.85,"t":"2026-10-22T14:30:00Z","v":6514,"vw":103.692568},{"c":104.3325,"h":104.58,"l":103.89,"n":408,"o":103.89,"t":"2026-10-22T14:45:00Z","v":9069,"vw":104.085191},{"c":104.48,"h":104.57,"l":104.1,"n":399,"o":104.38,"t":"2026-10-22T15:00:00Z","v":11367,"vw":104.326222},{"c":104.64,"h":104.85,"l":104.345,"n":397,"o":104.345,"t":"2026-10-22T15:15:00Z","v":23854,"vw":104.71756},{"c":104.625,"h":104.81,"l":104.49,"n":272,"o":104.7,"t":"2026-10-22T15:30:00Z","v":12726,"vw":104.708284},{"c":105,"h":105.155,"l":104.7,"n":490,"o":104.72,"t":"2026-10-22T15:45:00Z","v":20299,"vw":105.01327},{"c":105.235,"h":105.28,"l":104.99,"n":270,"o":105.04,"t":"2026-10-22T16:00:00Z","v":8290,"vw":105.087682},{"c":105.15,"h":105.42,"l":105.0301,"n":314,"o":105.26,"t":"2026-10-22T16:15:00Z","v":7432,"vw":105.296556},{"c":104.9,"h":105.27,"l":104.89,"n":377,"o":105.15,"t":"2026-10-22T16:30:00Z","v":9312,"vw":105.043467},{"c":105.015,"h":105.05,"l":104.8,"n":456,"o":104.9,"t":"2026-10-22T16:45:00Z","v":10489,"vw":104.939797},{"c":104.92,"h":105.025,"l":104.775,"n":469,"o":105.02,"t":"2026-10-22T17:00:00Z","v":15490,"vw":104.917343},{"c":105.02,"h":105.055,"l":104.85,"n":546,"o":104.85,"t":"2026-10-22T17:15:00Z","v":21923,"vw":104.942815},{"c":105.01,"h":105.08,"l":104.94,"n":307,"o":104.94,"t":"2026-10-22T17:30:00Z","v":8295,"vw":105.003123},{"c":105.09,"h":105.135,"l":104.84,"n":484,"o":104.97,"t":"2026-10-22T17:45:00Z","v":16605,"vw":104.950336},{"c":104.77,"h":105.04,"l":104.62,"n":504,"o":105.04,"t":"2026-10-22T18:00:00Z","v":13974,"vw":104.781293},{"c":104.98,"h":105.12,"l":104.575,"n":587,"o":104.93,"t":"2026-10-22T18:15:00Z","v":20749,"vw":104.807075},{"c":105.13,"h":105.13,"l":104.92,"n":507,"o":105.05,"t":"2026-10-22T18:30:00Z","v":19179,"vw":105.043618},{"c":104.97,"h":105.1699,"l":104.88,"n":637,"o":105.13,"t":"2026-10-22T18:45:00Z","v":19642,"vw":105.003035},{"c":105.035,"h":105.12,"l":104.775,"n":702,"o":104.97,"t":"2026-10-22T19:00:00Z","v":22025,"vw":104.965779},{"c":105.28,"h":105.47,"l":105.04,"n":772,"o":105.05,"t":"2026-10-22T19:15:00Z","v":28772,"vw":105.291329},{"c":105.36,"h":105.57,"l":105.1,"n":822,"o":105.19,"t":"2026-10-22T19:30:00Z","v":25670,"vw":105.346593},{"c":105.35,"h":105.77,"l":105.27,"n":2959,"o":105.41,"t":"2026-10-22T19:45:00Z","v":149911,"vw":105.502854},{"c":105.32,"h":105.38,"l":105.32,"n":50,"o":105.38,"t":"2026-10-22T20:00:00Z","v":154359,"vw":105.320042}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3995219915263066,"strike":118.3652005649129,"iv":0.2997095111173678,"gamma":0.02017603658032328,"theta":-0.027656566062021288,"vega":0.051820655433275506,"rho":0.0074625451328165435,"breakevenPct":12.765593008392717},{"delta":0.15,"premium":0.5605737158105404,"strike":114.14943295530354,"iv":0.24860900600400265,"gamma":0.031076517678452303,"theta":-0.030330553702468312,"vega":0.06738132088058706,"rho":0.011254704508574177,"breakevenPct":8.915691863951848},{"delta":0.2,"premium":0.7773849232821883,"strike":112.48165443629085,"iv":0.23980313542361575,"gamma":0.03848145430286858,"theta":-0.034900266844563044,"vega":0.08008979319546365,"rho":0.015068670546802963,"breakevenPct":7.538016862488657},{"delta":0.25,"premium":0.9941961307538361,"strike":110.81387591727818,"iv":0.23099726484322883,"gamma":0.04588639092728486,"theta":-0.03946997998665777,"vega":0.09279826551034023,"rho":0.01888263658503175,"breakevenPct":6.1603418610254685},{"delta":0.3,"premium":1.2954909090909092,"strike":109.53454545454545,"iv":0.22818945454545456,"gamma":0.05000269090909091,"theta":-0.04294741818181819,"vega":0.10072218181818182,"rho":0.02271895761156895,"breakevenPct":5.231709422366469},{"delta":0.35,"premium":1.677309090909091,"strike":108.62545454545455,"iv":0.23109854545454547,"gamma":0.05098450909090909,"theta":-0.04538378181818182,"vega":0.10408581818181818,"rho":0.026576585736337602,"breakevenPct":4.731070676380213},{"delta":0.4,"premium":2.059127272727273,"strike":107.71636363636364,"iv":0.23400763636363636,"gamma":0.05196632727272727,"theta":-0.04782014545454546,"vega":0.10744945454545454,"rho":0.030434213861106264,"breakevenPct":4.230431930393955},{"delta":0.45,"premium":2.4409454545454548,"strike":106.80727272727273,"iv":0.23691672727272728,"gamma":0.05294814545454545,"theta":-0.05025650909090909,"vega":0.1108130909090909,"rho":0.03429184198587491,"breakevenPct":3.729793184407699},{"delta":0.5,"premium":2.8227636363636366,"strike":105.89818181818183,"iv":0.2398258181818182,"gamma":0.05392996363636363,"theta":-0.05269287272727273,"vega":0.11417672727272726,"rho":0.03814947011064357,"breakevenPct":3.229154438421442},{"delta":0.55,"premium":3.210491493383744,"strike":104.98582230623819,"iv":0.2428389413988658,"gamma":0.05484584120982986,"theta":-0.055097448015122875,"vega":0.11742797731568996,"rho":0.042004206612021804,"breakevenPct":2.731023357028046},{"delta":0.6,"premium":4.084782608695652,"strike":103.80434782608695,"iv":0.2544173913043478,"gamma":0.050332608695652176,"theta":-0.054884782608695656,"vega":0.11142608695652173,"rho":0.04562086612092164,"breakevenPct":2.4393566604468475},{"delta":0.65,"premium":4.9590737240075615,"strike":102.62287334593573,"iv":0.2659958412098299,"gamma":0.045819376181474476,"theta":-0.05467211720226843,"vega":0.1054241965973535,"rho":0.04923752562982148,"breakevenPct":2.147689963865648},{"delta":0.7,"premium":5.83336483931947,"strike":101.4413988657845,"iv":0.2775742911153119,"gamma":0.04130614366729679,"theta":-0.05445945179584121,"vega":0.09942230623818527,"rho":0.05285418513872131,"breakevenPct":1.8560232672844492},{"delta":0.75,"premium":6.70765595463138,"strike":100.25992438563327,"iv":0.28915274102079397,"gamma":0.03679291115311909,"theta":-0.054246786389413985,"vega":0.09342041587901702,"rho":0.05647084464762115,"breakevenPct":1.5643565707032498},{"delta":0.8,"premium":7.732779745185331,"strike":98.85920582851324,"iv":0.2825866149035445,"gamma":0.03164786119894021,"theta":-0.04570146122949637,"vega":0.07997649807826698,"rho":0.060044281093983146,"breakevenPct":1.2077341185896193},{"delta":0.85,"premium":8.800446085166522,"strike":97.39664919840203,"iv":0.27090278785680666,"gamma":0.02632460632578665,"theta":-0.034805898703209694,"vega":0.06443354689655802,"rho":0.06360552642014215,"breakevenPct":0.8327908123514577},{"delta":0.9,"premium":9.868112425147714,"strike":95.93409256829081,"iv":0.2592189608100688,"gamma":0.02100135145263308,"theta":-0.023910336176922994,"vega":0.04889059571484903,"rho":0.06716677174630116,"breakevenPct":0.4578475061132954}],"put":[{"delta":0.1,"premium":0.55,"strike":92.48451960274011,"iv":0.38217676724431787,"gamma":0.016041872806277783,"theta":-0.032495680806051995,"vega":0.05194547471616922,"rho":-0.00927312290964875,"breakevenPct":12.709343331997614},{"delta":0.15,"premium":0.7197416974169742,"strike":96.69741697416974,"iv":0.30465313653136533,"gamma":0.025940959409594094,"theta":-0.033080073800738005,"vega":0.06762583025830259,"rho":-0.013836789020259076,"breakevenPct":8.87041846111586},{"delta":0.2,"premium":0.950369003690037,"strike":99.00369003690037,"iv":0.2786383763837639,"gamma":0.03401291512915129,"theta":-0.03658560885608857,"vega":0.08206309963099631,"rho":-0.01843253978250223,"breakevenPct":6.899619224069178},{"delta":0.25,"premium":1.2243095133713284,"strike":100.62253397632617,"iv":0.2632290223586147,"gamma":0.039927882507672076,"theta":-0.038585576501534415,"vega":0.09193559842174485,"rho":-0.02300237949471096,"breakevenPct":5.62265052890728},{"delta":0.3,"premium":1.5311924594476107,"strike":101.71854449802719,"iv":0.2558857518632179,"gamma":0.04420232354230601,"theta":-0.0394404647084612,"vega":0.09833629986847874,"rho":-0.02755251221111886,"breakevenPct":4.873383936023949},{"delta":0.35,"premium":1.838075405523893,"strike":102.81455501972819,"iv":0.24854248136782114,"gamma":0.04847676457693994,"theta":-0.04029535291538799,"vega":0.10473700131521263,"rho":-0.03210264492752676,"breakevenPct":4.124117343140616},{"delta":0.4,"premium":2.1449583516001756,"strike":103.9105655414292,"iv":0.24119921087242438,"gamma":0.05275120561157388,"theta":-0.04115024112231478,"vega":0.11113770276194651,"rho":-0.03665277764393467,"breakevenPct":3.3748507502572846},{"delta":0.45,"premium":2.4546143847487008,"strike":105.00649913344887,"iv":0.2339617417677643,"gamma":0.0569815424610052,"theta":-0.042001429809358753,"vega":0.11748518197573656,"rho":-0.04120390433433427,"breakevenPct":2.6282902120203406},{"delta":0.5,"premium":3.223678509532063,"strike":106.08968804159446,"iv":0.2442520363951473,"gamma":0.05390528596187175,"theta":-0.04223973136915078,"vega":0.11501551126516464,"rho":-0.04591969938269221,"breakevenPct":2.3300327268682146},{"delta":0.55,"premium":3.9927426343154258,"strike":107.17287694974003,"iv":0.2545423310225303,"gamma":0.0508290294627383,"theta":-0.04247803292894281,"vega":0.11254584055459271,"rho":-0.05063549443105016,"breakevenPct":2.0317752417160886},{"delta":0.6,"premium":4.7618067590987865,"strike":108.25606585788562,"iv":0.26483262564991333,"gamma":0.047752772963604855,"theta":-0.04271633448873484,"vega":0.1100761698440208,"rho":-0.0553512894794081,"breakevenPct":1.733517756563963},{"delta":0.65,"premium":5.53087088388215,"strike":109.33925476603119,"iv":0.27512292027729635,"gamma":0.0446765164644714,"theta":-0.04295463604852686,"vega":0.10760649913344887,"rho":-0.060067084527766046,"breakevenPct":1.435260271411837},{"delta":0.7,"premium":6.758522727272725,"strike":110.85227272727272,"iv":0.2922238636363636,"gamma":0.040243181818181824,"theta":-0.04258863636363636,"vega":0.10240113636363637,"rho":-0.06511129078515246,"breakevenPct":1.1643087732624327},{"delta":0.75,"premium":8.703452797202797,"strike":113.03758741258741,"iv":0.3199773601398601,"gamma":0.03368723776223777,"theta":-0.04127744755244755,"vega":0.09291687062937064,"rho":-0.07066916585666035,"breakevenPct":0.9360666393993351},{"delta":0.8,"premium":11.037291169451073,"strike":115.60859188544153,"iv":0.3532742243436754,"gamma":0.026966229116945108,"theta":-0.03995393794749403,"vega":0.08290286396181384,"rho":-0.07653152467002008,"breakevenPct":0.7108804443691057},{"delta":0.85,"premium":16.79504773269689,"strike":121.57517899761336,"iv":0.43537446300715976,"gamma":0.0187920047732697,"theta":-0.03852195704057279,"vega":0.06822505966587114,"rho":-0.08507453446556577,"breakevenPct":0.5125984951419701},{"delta":0.9,"premium":17.069060052219324,"strike":122.21932114882507,"iv":0.3899590078328982,"gamma":0.01532349869451697,"theta":-0.023852219321148834,"vega":0.051791644908616194,"rho":-0.08937828878515704,"breakevenPct":0.1928475594458321}]},"raw":{"call":[{"delta":0.1,"premium":0.3995219915263066,"strike":118.3652005649129,"iv":0.2997095111173678,"gamma":0.02017603658032328,"theta":-0.027656566062021288,"vega":0.051820655433275506,"rho":0.0074625451328165435,"breakevenPct":12.765593008392717},{"delta":0.15,"premium":0.5605737158105404,"strike":114.14943295530354,"iv":0.24860900600400265,"gamma":0.031076517678452303,"theta":-0.030330553702468312,"vega":0.06738132088058706,"rho":0.011254704508574177,"breakevenPct":8.915691863951848},{"delta":0.2,"premium":0.7773849232821883,"strike":112.48165443629085,"iv":0.23980313542361575,"gamma":0.03848145430286858,"theta":-0.034900266844563044,"vega":0.08008979319546365,"rho":0.015068670546802963,"breakevenPct":7.538016862488657},{"delta":0.25,"premium":0.9941961307538361,"strike":110.81387591727818,"iv":0.23099726484322883,"gamma":0.04588639092728486,"theta":-0.03946997998665777,"vega":0.09279826551034023,"rho":0.01888263658503175,"breakevenPct":6.1603418610254685},{"delta":0.3,"premium":1.2954909090909092,"strike":109.53454545454545,"iv":0.22818945454545456,"gamma":0.05000269090909091,"theta":-0.04294741818181819,"vega":0.10072218181818182,"rho":0.02271895761156895,"breakevenPct":5.231709422366469},{"delta":0.35,"premium":1.677309090909091,"strike":108.62545454545455,"iv":0.23109854545454547,"gamma":0.05098450909090909,"theta":-0.04538378181818182,"vega":0.10408581818181818,"rho":0.026576585736337602,"breakevenPct":4.731070676380213},{"delta":0.4,"premium":2.059127272727273,"strike":107.71636363636364,"iv":0.23400763636363636,"gamma":0.05196632727272727,"theta":-0.04782014545454546,"vega":0.10744945454545454,"rho":0.030434213861106264,"breakevenPct":4.230431930393955},{"delta":0.45,"premium":2.4409454545454548,"strike":106.80727272727273,"iv":0.23691672727272728,"gamma":0.05294814545454545,"theta":-0.05025650909090909,"vega":0.1108130909090909,"rho":0.03429184198587491,"breakevenPct":3.729793184407699},{"delta":0.5,"premium":2.8227636363636366,"strike":105.89818181818183,"iv":0.2398258181818182,"gamma":0.05392996363636363,"theta":-0.05269287272727273,"vega":0.11417672727272726,"rho":0.03814947011064357,"breakevenPct":3.229154438421442},{"delta":0.55,"premium":3.210491493383744,"strike":104.98582230623819,"iv":0.2428389413988658,"gamma":0.05484584120982986,"theta":-0.055097448015122875,"vega":0.11742797731568996,"rho":0.042004206612021804,"breakevenPct":2.731023357028046},{"delta":0.6,"premium":4.084782608695652,"strike":103.80434782608695,"iv":0.2544173913043478,"gamma":0.050332608695652176,"theta":-0.054884782608695656,"vega":0.11142608695652173,"rho":0.04562086612092164,"breakevenPct":2.4393566604468475},{"delta":0.65,"premium":4.9590737240075615,"strike":102.62287334593573,"iv":0.2659958412098299,"gamma":0.045819376181474476,"theta":-0.05467211720226843,"vega":0.1054241965973535,"rho":0.04923752562982148,"breakevenPct":2.147689963865648},{"delta":0.7,"premium":5.83336483931947,"strike":101.4413988657845,"iv":0.2775742911153119,"gamma":0.04130614366729679,"theta":-0.05445945179584121,"vega":0.09942230623818527,"rho":0.05285418513872131,"breakevenPct":1.8560232672844492},{"delta":0.75,"premium":6.70765595463138,"strike":100.25992438563327,"iv":0.28915274102079397,"gamma":0.03679291115311909,"theta":-0.054246786389413985,"vega":0.09342041587901702,"rho":0.05647084464762115,"breakevenPct":1.5643565707032498},{"delta":0.8,"premium":7.732779745185331,"strike":98.85920582851324,"iv":0.2825866149035445,"gamma":0.03164786119894021,"theta":-0.04570146122949637,"vega":0.07997649807826698,"rho":0.060044281093983146,"breakevenPct":1.2077341185896193},{"delta":0.85,"premium":8.800446085166522,"strike":97.39664919840203,"iv":0.27090278785680666,"gamma":0.02632460632578665,"theta":-0.034805898703209694,"vega":0.06443354689655802,"rho":0.06360552642014215,"breakevenPct":0.8327908123514577},{"delta":0.9,"premium":9.868112425147714,"strike":95.93409256829081,"iv":0.2592189608100688,"gamma":0.02100135145263308,"theta":-0.023910336176922994,"vega":0.04889059571484903,"rho":0.06716677174630116,"breakevenPct":0.4578475061132954}],"put":[{"delta":0.1,"premium":0.55,"strike":92.48451960274011,"iv":0.38217676724431787,"gamma":0.016041872806277783,"theta":-0.032495680806051995,"vega":0.05194547471616922,"rho":-0.00927312290964875,"breakevenPct":12.709343331997614},{"delta":0.15,"premium":0.7197416974169742,"strike":96.69741697416974,"iv":0.30465313653136533,"gamma":0.025940959409594094,"theta":-0.033080073800738005,"vega":0.06762583025830259,"rho":-0.013836789020259076,"breakevenPct":8.87041846111586},{"delta":0.2,"premium":0.950369003690037,"strike":99.00369003690037,"iv":0.2786383763837639,"gamma":0.03401291512915129,"theta":-0.03658560885608857,"vega":0.08206309963099631,"rho":-0.01843253978250223,"breakevenPct":6.899619224069178},{"delta":0.25,"premium":1.2243095133713284,"strike":100.62253397632617,"iv":0.2632290223586147,"gamma":0.039927882507672076,"theta":-0.038585576501534415,"vega":0.09193559842174485,"rho":-0.02300237949471096,"breakevenPct":5.62265052890728},{"delta":0.3,"premium":1.5311924594476107,"strike":101.71854449802719,"iv":0.2558857518632179,"gamma":0.04420232354230601,"theta":-0.0394404647084612,"vega":0.09833629986847874,"rho":-0.02755251221111886,"breakevenPct":4.873383936023949},{"delta":0.35,"premium":1.838075405523893,"strike":102.81455501972819,"iv":0.24854248136782114,"gamma":0.04847676457693994,"theta":-0.04029535291538799,"vega":0.10473700131521263,"rho":-0.03210264492752676,"breakevenPct":4.124117343140616},{"delta":0.4,"premium":2.1449583516001756,"strike":103.9105655414292,"iv":0.24119921087242438,"gamma":0.05275120561157388,"theta":-0.04115024112231478,"vega":0.11113770276194651,"rho":-0.03665277764393467,"breakevenPct":3.3748507502572846},{"delta":0.45,"premium":2.4546143847487008,"strike":105.00649913344887,"iv":0.2339617417677643,"gamma":0.0569815424610052,"theta":-0.042001429809358753,"vega":0.11748518197573656,"rho":-0.04120390433433427,"breakevenPct":2.6282902120203406},{"delta":0.5,"premium":3.223678509532063,"strike":106.08968804159446,"iv":0.2442520363951473,"gamma":0.05390528596187175,"theta":-0.04223973136915078,"vega":0.11501551126516464,"rho":-0.04591969938269221,"breakevenPct":2.3300327268682146},{"delta":0.55,"premium":3.9927426343154258,"strike":107.17287694974003,"iv":0.2545423310225303,"gamma":0.0508290294627383,"theta":-0.04247803292894281,"vega":0.11254584055459271,"rho":-0.05063549443105016,"breakevenPct":2.0317752417160886},{"delta":0.6,"premium":4.7618067590987865,"strike":108.25606585788562,"iv":0.26483262564991333,"gamma":0.047752772963604855,"theta":-0.04271633448873484,"vega":0.1100761698440208,"rho":-0.0553512894794081,"breakevenPct":1.733517756563963},{"delta":0.65,"premium":5.53087088388215,"strike":109.33925476603119,"iv":0.27512292027729635,"gamma":0.0446765164644714,"theta":-0.04295463604852686,"vega":0.10760649913344887,"rho":-0.060067084527766046,"breakevenPct":1.435260271411837},{"delta":0.7,"premium":6.758522727272725,"strike":110.85227272727272,"iv":0.2922238636363636,"gamma":0.040243181818181824,"theta":-0.04258863636363636,"vega":0.10240113636363637,"rho":-0.06511129078515246,"breakevenPct":1.1643087732624327},{"delta":0.75,"premium":8.703452797202797,"strike":113.03758741258741,"iv":0.3199773601398601,"gamma":0.03368723776223777,"theta":-0.04127744755244755,"vega":0.09291687062937064,"rho":-0.07066916585666035,"breakevenPct":0.9360666393993351},{"delta":0.8,"premium":11.037291169451073,"strike":115.60859188544153,"iv":0.3532742243436754,"gamma":0.026966229116945108,"theta":-0.03995393794749403,"vega":0.08290286396181384,"rho":-0.07653152467002008,"breakevenPct":0.7108804443691057},{"delta":0.85,"premium":16.79504773269689,"strike":121.57517899761336,"iv":0.43537446300715976,"gamma":0.0187920047732697,"theta":-0.03852195704057279,"vega":0.06822505966587114,"rho":-0.08507453446556577,"breakevenPct":0.5125984951419701},{"delta":0.9,"premium":17.069060052219324,"strike":122.21932114882507,"iv":0.3899590078328982,"gamma":0.01532349869451697,"theta":-0.023852219321148834,"vega":0.051791644908616194,"rho":-0.08937828878515704,"breakevenPct":0.1928475594458321}]}},"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"}}