{"symbol":"USMV","url":"https://intraalpha.com/companies/USMV","capturedAt":"2026-10-22T21:52:39.096Z","state":"ready","quote":{"symbol":"USMV","last_price":103.34,"prev_close":102.41,"regular_close":103.51,"change":0.93,"change_pct":0.9081,"regular_change":1.1,"regular_change_pct":1.0741,"extended_change":-0.17,"extended_change_pct":-0.1642,"bid":102.76,"ask":104.15,"bid_size":2900,"ask_size":2900,"volume":2301509,"vwap":103.257067,"open":102.49,"high":103.58,"low":102.47,"close":103.51,"trade_count":17046,"last_trade_at":"2026-10-22T20:13:04.810496853Z","last_quote_at":"2026-10-22T21:29:54.655627091Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:34.169273853-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":23200000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.22,"dividend_yield":0.0123,"inception_date":"2011-10-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:38.539215+00:00"},"optionObservedAt":"2026-10-22T19:55:08.418Z","bars":[{"c":100.63,"h":100.63,"l":100.63,"n":1,"o":100.63,"t":"2026-10-15T13:15:00Z","v":198,"vw":100.63},{"c":101.43,"h":101.535,"l":100.96,"n":262,"o":100.96,"t":"2026-10-15T13:30:00Z","v":39778,"vw":101.17406},{"c":101.48,"h":101.5,"l":101.4,"n":628,"o":101.46,"t":"2026-10-15T13:35:00Z","v":50294,"vw":101.457854},{"c":101.43,"h":101.565,"l":101.39,"n":394,"o":101.47,"t":"2026-10-15T13:40:00Z","v":25234,"vw":101.468525},{"c":101.4,"h":101.48,"l":101.385,"n":370,"o":101.41,"t":"2026-10-15T13:45:00Z","v":28176,"vw":101.429069},{"c":101.37,"h":101.47,"l":101.34,"n":383,"o":101.4,"t":"2026-10-15T13:50:00Z","v":58381,"vw":101.448269},{"c":101.4,"h":101.42,"l":101.37,"n":340,"o":101.37,"t":"2026-10-15T13:55:00Z","v":15240,"vw":101.40043},{"c":101.47,"h":101.56,"l":101.365,"n":514,"o":101.4,"t":"2026-10-15T14:00:00Z","v":213920,"vw":101.504089},{"c":101.5,"h":101.51,"l":101.45,"n":297,"o":101.45,"t":"2026-10-15T14:05:00Z","v":31979,"vw":101.482647},{"c":101.54,"h":101.57,"l":101.51,"n":590,"o":101.54,"t":"2026-10-15T14:10:00Z","v":226460,"vw":101.54119},{"c":101.5403,"h":101.59,"l":101.5403,"n":333,"o":101.55,"t":"2026-10-15T14:15:00Z","v":16094,"vw":101.567705},{"c":101.55,"h":101.58,"l":101.52,"n":361,"o":101.55,"t":"2026-10-15T14:20:00Z","v":21704,"vw":101.5476},{"c":101.53,"h":101.575,"l":101.515,"n":225,"o":101.55,"t":"2026-10-15T14:25:00Z","v":13133,"vw":101.538059},{"c":101.53,"h":101.59,"l":101.525,"n":369,"o":101.54,"t":"2026-10-15T14:30:00Z","v":21257,"vw":101.558346},{"c":101.53,"h":101.58,"l":101.523927,"n":274,"o":101.535,"t":"2026-10-15T14:35:00Z","v":14834,"vw":101.545031},{"c":101.52,"h":101.555,"l":101.51,"n":275,"o":101.53,"t":"2026-10-15T14:40:00Z","v":14165,"vw":101.531347},{"c":101.52,"h":101.52,"l":101.44,"n":292,"o":101.51,"t":"2026-10-15T14:45:00Z","v":26171,"vw":101.469917},{"c":101.55,"h":101.55,"l":101.46,"n":208,"o":101.51,"t":"2026-10-15T14:50:00Z","v":8225,"vw":101.493143},{"c":101.54,"h":101.57,"l":101.5,"n":165,"o":101.555,"t":"2026-10-15T14:55:00Z","v":8769,"vw":101.522747},{"c":101.585,"h":101.59,"l":101.545,"n":183,"o":101.55,"t":"2026-10-15T15:00:00Z","v":6192,"vw":101.563253},{"c":101.585,"h":101.605,"l":101.56,"n":243,"o":101.59,"t":"2026-10-15T15:05:00Z","v":17992,"vw":101.583991},{"c":101.6,"h":101.63,"l":101.59,"n":139,"o":101.59,"t":"2026-10-15T15:10:00Z","v":9669,"vw":101.608095},{"c":101.6,"h":101.62,"l":101.58,"n":172,"o":101.59,"t":"2026-10-15T15:15:00Z","v":11598,"vw":101.600414},{"c":101.58,"h":101.61,"l":101.57,"n":153,"o":101.608,"t":"2026-10-15T15:20:00Z","v":14729,"vw":101.599752},{"c":101.625,"h":101.63,"l":101.55,"n":164,"o":101.581,"t":"2026-10-15T15:25:00Z","v":15526,"vw":101.589096},{"c":101.62,"h":101.64,"l":101.6,"n":168,"o":101.63,"t":"2026-10-15T15:30:00Z","v":14451,"vw":101.620107},{"c":101.615,"h":101.63,"l":101.58,"n":146,"o":101.61,"t":"2026-10-15T15:35:00Z","v":10416,"vw":101.609819},{"c":101.6258,"h":101.6258,"l":101.61,"n":144,"o":101.62,"t":"2026-10-15T15:40:00Z","v":9904,"vw":101.614959},{"c":101.625,"h":101.64,"l":101.615,"n":110,"o":101.615,"t":"2026-10-15T15:45:00Z","v":6947,"vw":101.623657},{"c":101.52,"h":101.62,"l":101.52,"n":177,"o":101.62,"t":"2026-10-15T15:50:00Z","v":9037,"vw":101.565878},{"c":101.525,"h":101.55,"l":101.505,"n":133,"o":101.515,"t":"2026-10-15T15:55:00Z","v":7816,"vw":101.528448},{"c":101.48,"h":101.53,"l":101.48,"n":122,"o":101.53,"t":"2026-10-15T16:00:00Z","v":5310,"vw":101.507091},{"c":101.465,"h":101.485,"l":101.44,"n":62,"o":101.485,"t":"2026-10-15T16:05:00Z","v":3128,"vw":101.46022},{"c":101.455,"h":101.49,"l":101.455,"n":63,"o":101.485,"t":"2026-10-15T16:10:00Z","v":4594,"vw":101.474485},{"c":101.43,"h":101.46,"l":101.43,"n":56,"o":101.4525,"t":"2026-10-15T16:15:00Z","v":4209,"vw":101.439449},{"c":101.46,"h":101.465,"l":101.43,"n":39,"o":101.44,"t":"2026-10-15T16:20:00Z","v":2649,"vw":101.44821},{"c":101.51,"h":101.515,"l":101.445,"n":69,"o":101.445,"t":"2026-10-15T16:25:00Z","v":6077,"vw":101.478067},{"c":101.53,"h":101.54,"l":101.49,"n":61,"o":101.5,"t":"2026-10-15T16:30:00Z","v":2146,"vw":101.515866},{"c":101.59,"h":101.59,"l":101.53,"n":81,"o":101.534188,"t":"2026-10-15T16:35:00Z","v":5307,"vw":101.55915},{"c":101.57,"h":101.585,"l":101.545,"n":74,"o":101.585,"t":"2026-10-15T16:40:00Z","v":5117,"vw":101.561744},{"c":101.52,"h":101.56,"l":101.515,"n":69,"o":101.56,"t":"2026-10-15T16:45:00Z","v":3000,"vw":101.53275},{"c":101.45,"h":101.51,"l":101.445,"n":71,"o":101.51,"t":"2026-10-15T16:50:00Z","v":4841,"vw":101.47044},{"c":101.5,"h":101.5,"l":101.455,"n":62,"o":101.46,"t":"2026-10-15T16:55:00Z","v":14671,"vw":101.471336},{"c":101.47,"h":101.54,"l":101.465,"n":65,"o":101.54,"t":"2026-10-15T17:00:00Z","v":5733,"vw":101.513111},{"c":101.4753,"h":101.5,"l":101.45,"n":57,"o":101.5,"t":"2026-10-15T17:05:00Z","v":4238,"vw":101.474519},{"c":101.44,"h":101.495,"l":101.44,"n":59,"o":101.49,"t":"2026-10-15T17:10:00Z","v":4815,"vw":101.485193},{"c":101.435,"h":101.455,"l":101.42,"n":101,"o":101.435,"t":"2026-10-15T17:15:00Z","v":7872,"vw":101.44322},{"c":101.45,"h":101.4543,"l":101.435,"n":50,"o":101.435,"t":"2026-10-15T17:20:00Z","v":4062,"vw":101.443644},{"c":101.45,"h":101.465,"l":101.445,"n":63,"o":101.46,"t":"2026-10-15T17:25:00Z","v":5593,"vw":101.452533},{"c":101.42,"h":101.44,"l":101.39,"n":80,"o":101.44,"t":"2026-10-15T17:30:00Z","v":5251,"vw":101.40395},{"c":101.435,"h":101.45,"l":101.4239,"n":68,"o":101.43,"t":"2026-10-15T17:35:00Z","v":4046,"vw":101.437671},{"c":101.4311,"h":101.475,"l":101.43,"n":62,"o":101.435,"t":"2026-10-15T17:40:00Z","v":5278,"vw":101.449875},{"c":101.45,"h":101.46,"l":101.436202,"n":81,"o":101.46,"t":"2026-10-15T17:45:00Z","v":4130,"vw":101.446477},{"c":101.475,"h":101.48,"l":101.4551,"n":49,"o":101.4551,"t":"2026-10-15T17:50:00Z","v":4149,"vw":101.468189},{"c":101.47,"h":101.485,"l":101.463946,"n":115,"o":101.48,"t":"2026-10-15T17:55:00Z","v":11947,"vw":101.472023},{"c":101.42,"h":101.4766,"l":101.415,"n":131,"o":101.46,"t":"2026-10-15T18:00:00Z","v":10416,"vw":101.459864},{"c":101.395,"h":101.41,"l":101.38,"n":159,"o":101.41,"t":"2026-10-15T18:05:00Z","v":56913,"vw":101.39213},{"c":101.36,"h":101.395,"l":101.35,"n":106,"o":101.395,"t":"2026-10-15T18:10:00Z","v":14348,"vw":101.366734},{"c":101.385,"h":101.39,"l":101.35,"n":78,"o":101.37,"t":"2026-10-15T18:15:00Z","v":5648,"vw":101.376318},{"c":101.34,"h":101.3824,"l":101.34,"n":76,"o":101.3824,"t":"2026-10-15T18:20:00Z","v":11143,"vw":101.347662},{"c":101.345,"h":101.345,"l":101.32,"n":91,"o":101.34,"t":"2026-10-15T18:25:00Z","v":8397,"vw":101.332205},{"c":101.3951,"h":101.41,"l":101.35,"n":108,"o":101.35,"t":"2026-10-15T18:30:00Z","v":8045,"vw":101.373115},{"c":101.41,"h":101.42,"l":101.4,"n":47,"o":101.4,"t":"2026-10-15T18:35:00Z","v":22608,"vw":101.410033},{"c":101.375,"h":101.39,"l":101.355,"n":94,"o":101.375,"t":"2026-10-15T18:40:00Z","v":5273,"vw":101.372889},{"c":101.395,"h":101.396212,"l":101.3699,"n":64,"o":101.3699,"t":"2026-10-15T18:45:00Z","v":4680,"vw":101.38402},{"c":101.4101,"h":101.415,"l":101.395,"n":73,"o":101.395,"t":"2026-10-15T18:50:00Z","v":5096,"vw":101.40529},{"c":101.41,"h":101.42,"l":101.385,"n":154,"o":101.4,"t":"2026-10-15T18:55:00Z","v":19796,"vw":101.403145},{"c":101.46,"h":101.46,"l":101.4,"n":103,"o":101.41,"t":"2026-10-15T19:00:00Z","v":14398,"vw":101.423191},{"c":101.51,"h":101.5187,"l":101.45,"n":106,"o":101.45,"t":"2026-10-15T19:05:00Z","v":12440,"vw":101.502098},{"c":101.54,"h":101.54,"l":101.5,"n":168,"o":101.515,"t":"2026-10-15T19:10:00Z","v":16041,"vw":101.512347},{"c":101.51,"h":101.535,"l":101.49,"n":196,"o":101.535,"t":"2026-10-15T19:15:00Z","v":18896,"vw":101.506724},{"c":101.565,"h":101.57,"l":101.505,"n":136,"o":101.505,"t":"2026-10-15T19:20:00Z","v":18630,"vw":101.553641},{"c":101.5099,"h":101.575,"l":101.505,"n":81,"o":101.56,"t":"2026-10-15T19:25:00Z","v":9070,"vw":101.549337},{"c":101.555,"h":101.555,"l":101.49,"n":158,"o":101.51,"t":"2026-10-15T19:30:00Z","v":24088,"vw":101.508354},{"c":101.5175,"h":101.555,"l":101.515,"n":178,"o":101.55,"t":"2026-10-15T19:35:00Z","v":21210,"vw":101.535578},{"c":101.56,"h":101.56,"l":101.515,"n":154,"o":101.515,"t":"2026-10-15T19:40:00Z","v":14575,"vw":101.53504},{"c":101.525,"h":101.575,"l":101.515,"n":260,"o":101.56,"t":"2026-10-15T19:45:00Z","v":29091,"vw":101.557628},{"c":101.515,"h":101.54,"l":101.47,"n":507,"o":101.51,"t":"2026-10-15T19:50:00Z","v":67677,"vw":101.504783},{"c":101.56,"h":101.61,"l":101.51,"n":1690,"o":101.515,"t":"2026-10-15T19:55:00Z","v":467703,"vw":101.5806},{"c":101.59,"h":101.59,"l":101.58,"n":27,"o":101.58,"t":"2026-10-15T20:00:00Z","v":536966,"vw":101.58094},{"c":101.82,"h":102.06,"l":101.82,"n":147,"o":101.92,"t":"2026-10-16T13:30:00Z","v":28103,"vw":101.926362},{"c":101.75,"h":101.87,"l":101.74,"n":455,"o":101.83,"t":"2026-10-16T13:35:00Z","v":37403,"vw":101.78785},{"c":101.77,"h":101.795,"l":101.71,"n":653,"o":101.77,"t":"2026-10-16T13:40:00Z","v":76386,"vw":101.761489},{"c":101.845,"h":101.845,"l":101.7401,"n":253,"o":101.78,"t":"2026-10-16T13:45:00Z","v":19568,"vw":101.801312},{"c":101.805,"h":101.88,"l":101.78,"n":148,"o":101.88,"t":"2026-10-16T13:50:00Z","v":8197,"vw":101.836014},{"c":101.8,"h":101.87,"l":101.8,"n":132,"o":101.81,"t":"2026-10-16T13:55:00Z","v":10011,"vw":101.828852},{"c":101.775,"h":101.87,"l":101.77,"n":156,"o":101.77,"t":"2026-10-16T14:00:00Z","v":8270,"vw":101.813429},{"c":101.72,"h":101.815,"l":101.7,"n":178,"o":101.79,"t":"2026-10-16T14:05:00Z","v":12261,"vw":101.764917},{"c":101.66,"h":101.72,"l":101.64,"n":311,"o":101.705,"t":"2026-10-16T14:10:00Z","v":26429,"vw":101.694067},{"c":101.61,"h":101.68,"l":101.59,"n":160,"o":101.66,"t":"2026-10-16T14:15:00Z","v":11265,"vw":101.627162},{"c":101.6501,"h":101.68,"l":101.64,"n":108,"o":101.66,"t":"2026-10-16T14:20:00Z","v":3401,"vw":101.658836},{"c":101.58,"h":101.68,"l":101.58,"n":175,"o":101.68,"t":"2026-10-16T14:25:00Z","v":5090,"vw":101.647924},{"c":101.58,"h":101.6001,"l":101.56,"n":323,"o":101.57,"t":"2026-10-16T14:30:00Z","v":12484,"vw":101.590314},{"c":101.65,"h":101.66,"l":101.5741,"n":131,"o":101.58,"t":"2026-10-16T14:35:00Z","v":8862,"vw":101.620693},{"c":101.61,"h":101.655,"l":101.61,"n":131,"o":101.655,"t":"2026-10-16T14:40:00Z","v":4540,"vw":101.624784},{"c":101.66,"h":101.66,"l":101.61,"n":115,"o":101.62,"t":"2026-10-16T14:45:00Z","v":4099,"vw":101.61983},{"c":101.635,"h":101.6901,"l":101.63,"n":138,"o":101.685,"t":"2026-10-16T14:50:00Z","v":5882,"vw":101.643453},{"c":101.61,"h":101.66,"l":101.585,"n":195,"o":101.64,"t":"2026-10-16T14:55:00Z","v":15570,"vw":101.611918},{"c":101.59,"h":101.62,"l":101.565,"n":144,"o":101.605,"t":"2026-10-16T15:00:00Z","v":12974,"vw":101.592277},{"c":101.505,"h":101.59,"l":101.505,"n":139,"o":101.59,"t":"2026-10-16T15:05:00Z","v":5736,"vw":101.537953},{"c":101.52,"h":101.53,"l":101.49,"n":135,"o":101.51,"t":"2026-10-16T15:10:00Z","v":8596,"vw":101.509514},{"c":101.495,"h":101.535,"l":101.49,"n":147,"o":101.52,"t":"2026-10-16T15:15:00Z","v":10335,"vw":101.510158},{"c":101.46,"h":101.51,"l":101.415,"n":69,"o":101.51,"t":"2026-10-16T15:20:00Z","v":3587,"vw":101.463415},{"c":101.425,"h":101.47,"l":101.415,"n":83,"o":101.45,"t":"2026-10-16T15:25:00Z","v":4338,"vw":101.430239},{"c":101.45,"h":101.47,"l":101.44,"n":98,"o":101.44,"t":"2026-10-16T15:30:00Z","v":5257,"vw":101.452524},{"c":101.46,"h":101.4636,"l":101.43,"n":147,"o":101.44,"t":"2026-10-16T15:35:00Z","v":12925,"vw":101.446923},{"c":101.375,"h":101.45,"l":101.3736,"n":54,"o":101.45,"t":"2026-10-16T15:40:00Z","v":2983,"vw":101.407609},{"c":101.39,"h":101.4301,"l":101.37,"n":92,"o":101.37,"t":"2026-10-16T15:45:00Z","v":6175,"vw":101.413481},{"c":101.35,"h":101.42,"l":101.345,"n":83,"o":101.395,"t":"2026-10-16T15:50:00Z","v":4888,"vw":101.391895},{"c":101.25,"h":101.34,"l":101.25,"n":96,"o":101.34,"t":"2026-10-16T15:55:00Z","v":6002,"vw":101.304133},{"c":101.24,"h":101.26,"l":101.17,"n":85,"o":101.26,"t":"2026-10-16T16:00:00Z","v":6034,"vw":101.207259},{"c":101.26,"h":101.2674,"l":101.22,"n":98,"o":101.25,"t":"2026-10-16T16:05:00Z","v":4159,"vw":101.251466},{"c":101.29,"h":101.29,"l":101.24,"n":98,"o":101.2543,"t":"2026-10-16T16:10:00Z","v":7517,"vw":101.261655},{"c":101.2699,"h":101.32,"l":101.25,"n":97,"o":101.29,"t":"2026-10-16T16:15:00Z","v":20037,"vw":101.266932},{"c":101.28,"h":101.3051,"l":101.26,"n":72,"o":101.27,"t":"2026-10-16T16:20:00Z","v":7332,"vw":101.278816},{"c":101.27,"h":101.28,"l":101.245,"n":88,"o":101.26,"t":"2026-10-16T16:25:00Z","v":4748,"vw":101.262161},{"c":101.24,"h":101.29,"l":101.24,"n":80,"o":101.26,"t":"2026-10-16T16:30:00Z","v":4534,"vw":101.261542},{"c":101.225,"h":101.25,"l":101.225,"n":97,"o":101.23,"t":"2026-10-16T16:35:00Z","v":8384,"vw":101.243477},{"c":101.25,"h":101.255,"l":101.21,"n":99,"o":101.21,"t":"2026-10-16T16:40:00Z","v":40912,"vw":101.234157},{"c":101.18,"h":101.26,"l":101.17,"n":86,"o":101.25,"t":"2026-10-16T16:45:00Z","v":3526,"vw":101.234647},{"c":101.17,"h":101.17,"l":101.15,"n":34,"o":101.15,"t":"2026-10-16T16:50:00Z","v":1190,"vw":101.159215},{"c":101.235,"h":101.235,"l":101.17,"n":65,"o":101.2,"t":"2026-10-16T16:55:00Z","v":5464,"vw":101.205746},{"c":101.15,"h":101.23,"l":101.14,"n":50,"o":101.23,"t":"2026-10-16T17:00:00Z","v":1770,"vw":101.185478},{"c":101.055,"h":101.095,"l":101.02,"n":117,"o":101.095,"t":"2026-10-16T17:05:00Z","v":7193,"vw":101.047741},{"c":101.015,"h":101.065,"l":101,"n":106,"o":101.065,"t":"2026-10-16T17:10:00Z","v":6274,"vw":101.028143},{"c":100.9316,"h":101.02,"l":100.9316,"n":87,"o":101.02,"t":"2026-10-16T17:15:00Z","v":4804,"vw":100.963221},{"c":100.99,"h":100.99,"l":100.91,"n":158,"o":100.94,"t":"2026-10-16T17:20:00Z","v":23193,"vw":100.940914},{"c":101.05,"h":101.05,"l":100.99,"n":119,"o":101.01,"t":"2026-10-16T17:25:00Z","v":9087,"vw":101.024038},{"c":101.11,"h":101.1195,"l":101.055,"n":114,"o":101.06,"t":"2026-10-16T17:30:00Z","v":125128,"vw":101.098154},{"c":101.11,"h":101.13,"l":101.11,"n":83,"o":101.125,"t":"2026-10-16T17:35:00Z","v":5849,"vw":101.118711},{"c":101.19,"h":101.22,"l":101.105,"n":171,"o":101.1099,"t":"2026-10-16T17:40:00Z","v":14857,"vw":101.139961},{"c":101.13,"h":101.185,"l":101.125,"n":97,"o":101.18,"t":"2026-10-16T17:45:00Z","v":3725,"vw":101.168302},{"c":101.08,"h":101.13,"l":101.08,"n":73,"o":101.13,"t":"2026-10-16T17:50:00Z","v":7108,"vw":101.117251},{"c":101.06,"h":101.08,"l":101.04,"n":98,"o":101.075,"t":"2026-10-16T17:55:00Z","v":7473,"vw":101.063925},{"c":101.01,"h":101.06,"l":101.01,"n":114,"o":101.06,"t":"2026-10-16T18:00:00Z","v":9155,"vw":101.033671},{"c":101.06,"h":101.08,"l":101.02,"n":118,"o":101.02,"t":"2026-10-16T18:05:00Z","v":10524,"vw":101.046813},{"c":101.06,"h":101.07,"l":101.02,"n":77,"o":101.07,"t":"2026-10-16T18:10:00Z","v":8118,"vw":101.043099},{"c":101.015,"h":101.065,"l":101.01,"n":77,"o":101.05,"t":"2026-10-16T18:15:00Z","v":9259,"vw":101.047962},{"c":101.03,"h":101.03,"l":100.9803,"n":93,"o":100.985,"t":"2026-10-16T18:20:00Z","v":9595,"vw":101.002351},{"c":101.0001,"h":101.0205,"l":100.975,"n":77,"o":101.02,"t":"2026-10-16T18:25:00Z","v":6924,"vw":101.002706},{"c":101.045,"h":101.0563,"l":100.97,"n":123,"o":101.005,"t":"2026-10-16T18:30:00Z","v":12285,"vw":101.001178},{"c":101.045,"h":101.05,"l":100.97,"n":81,"o":101.03,"t":"2026-10-16T18:35:00Z","v":5892,"vw":101.00726},{"c":101.045,"h":101.06,"l":101.01,"n":96,"o":101.04,"t":"2026-10-16T18:40:00Z","v":8057,"vw":101.04189},{"c":101.06,"h":101.075,"l":101.0401,"n":55,"o":101.06,"t":"2026-10-16T18:45:00Z","v":4429,"vw":101.054758},{"c":101.025,"h":101.07,"l":101.015,"n":143,"o":101.045,"t":"2026-10-16T18:50:00Z","v":10560,"vw":101.033163},{"c":101.08,"h":101.08,"l":100.99,"n":154,"o":101,"t":"2026-10-16T18:55:00Z","v":16206,"vw":101.031719},{"c":101.06,"h":101.07,"l":101.05,"n":132,"o":101.07,"t":"2026-10-16T19:00:00Z","v":8791,"vw":101.061433},{"c":101.03,"h":101.105,"l":101.025,"n":185,"o":101.07,"t":"2026-10-16T19:05:00Z","v":12399,"vw":101.063678},{"c":101.14,"h":101.15,"l":101.035,"n":270,"o":101.035,"t":"2026-10-16T19:10:00Z","v":39792,"vw":101.091878},{"c":101.09,"h":101.195,"l":101.055,"n":188,"o":101.16,"t":"2026-10-16T19:15:00Z","v":17060,"vw":101.119566},{"c":101.16,"h":101.16,"l":101.085,"n":111,"o":101.085,"t":"2026-10-16T19:20:00Z","v":18616,"vw":101.129484},{"c":101.15,"h":101.16,"l":101.11,"n":162,"o":101.15,"t":"2026-10-16T19:25:00Z","v":21134,"vw":101.133675},{"c":101.165,"h":101.19,"l":101.11,"n":207,"o":101.16,"t":"2026-10-16T19:30:00Z","v":22084,"vw":101.147729},{"c":101.135,"h":101.2,"l":101.115,"n":209,"o":101.18,"t":"2026-10-16T19:35:00Z","v":26310,"vw":101.143539},{"c":101.13,"h":101.13,"l":101.105,"n":257,"o":101.125,"t":"2026-10-16T19:40:00Z","v":32193,"vw":101.119971},{"c":101.2,"h":101.215,"l":101.14,"n":295,"o":101.14,"t":"2026-10-16T19:45:00Z","v":41864,"vw":101.174442},{"c":101.25,"h":101.27,"l":101.19,"n":356,"o":101.19,"t":"2026-10-16T19:50:00Z","v":61589,"vw":101.238735},{"c":101.28,"h":101.32,"l":101.235,"n":943,"o":101.24,"t":"2026-10-16T19:55:00Z","v":339865,"vw":101.278321},{"c":101.25,"h":101.26,"l":101.25,"n":12,"o":101.26,"t":"2026-10-16T20:00:00Z","v":371903,"vw":101.257505},{"c":101.46,"h":101.4753,"l":101.17,"n":202,"o":101.17,"t":"2026-10-19T13:30:00Z","v":18591,"vw":101.243561},{"c":101.48,"h":101.54,"l":101.405,"n":216,"o":101.46,"t":"2026-10-19T13:35:00Z","v":9509,"vw":101.487513},{"c":101.39,"h":101.5,"l":101.38,"n":228,"o":101.5,"t":"2026-10-19T13:40:00Z","v":9654,"vw":101.433435},{"c":101.4,"h":101.41,"l":101.36,"n":268,"o":101.395,"t":"2026-10-19T13:45:00Z","v":12798,"vw":101.38607},{"c":101.37,"h":101.3999,"l":101.34,"n":147,"o":101.38,"t":"2026-10-19T13:50:00Z","v":10354,"vw":101.379508},{"c":101.34,"h":101.3939,"l":101.33,"n":153,"o":101.3701,"t":"2026-10-19T13:55:00Z","v":7714,"vw":101.374558},{"c":101.32,"h":101.37,"l":101.28,"n":189,"o":101.33,"t":"2026-10-19T14:00:00Z","v":5839,"vw":101.337083},{"c":101.32,"h":101.375,"l":101.32,"n":221,"o":101.35,"t":"2026-10-19T14:05:00Z","v":12075,"vw":101.351786},{"c":101.365,"h":101.39,"l":101.31,"n":208,"o":101.32,"t":"2026-10-19T14:10:00Z","v":9346,"vw":101.359912},{"c":101.3499,"h":101.41,"l":101.34,"n":196,"o":101.4,"t":"2026-10-19T14:15:00Z","v":9729,"vw":101.376108},{"c":101.3,"h":101.34,"l":101.29,"n":162,"o":101.34,"t":"2026-10-19T14:20:00Z","v":10053,"vw":101.311326},{"c":101.27,"h":101.305,"l":101.245,"n":234,"o":101.305,"t":"2026-10-19T14:25:00Z","v":9922,"vw":101.265395},{"c":101.1999,"h":101.29,"l":101.185,"n":275,"o":101.28,"t":"2026-10-19T14:30:00Z","v":16218,"vw":101.240552},{"c":101.2001,"h":101.2401,"l":101.18,"n":204,"o":101.18,"t":"2026-10-19T14:35:00Z","v":27055,"vw":101.212903},{"c":101.16,"h":101.23,"l":101.155,"n":187,"o":101.21,"t":"2026-10-19T14:40:00Z","v":11035,"vw":101.18859},{"c":101.16,"h":101.18,"l":101.145,"n":190,"o":101.15,"t":"2026-10-19T14:45:00Z","v":9496,"vw":101.158927},{"c":101.21,"h":101.21,"l":101.16,"n":139,"o":101.16,"t":"2026-10-19T14:50:00Z","v":4307,"vw":101.180992},{"c":101.23,"h":101.23,"l":101.195,"n":179,"o":101.205,"t":"2026-10-19T14:55:00Z","v":7594,"vw":101.203767},{"c":101.25,"h":101.26,"l":101.22,"n":184,"o":101.24,"t":"2026-10-19T15:00:00Z","v":7216,"vw":101.237994},{"c":101.24,"h":101.255,"l":101.22,"n":177,"o":101.24,"t":"2026-10-19T15:05:00Z","v":9103,"vw":101.238626},{"c":101.27,"h":101.28,"l":101.23,"n":96,"o":101.235,"t":"2026-10-19T15:10:00Z","v":7082,"vw":101.255098},{"c":101.35,"h":101.37,"l":101.26,"n":156,"o":101.26,"t":"2026-10-19T15:15:00Z","v":6751,"vw":101.333118},{"c":101.36,"h":101.36,"l":101.31,"n":84,"o":101.31,"t":"2026-10-19T15:20:00Z","v":4979,"vw":101.326772},{"c":101.41,"h":101.425,"l":101.36,"n":145,"o":101.36,"t":"2026-10-19T15:25:00Z","v":6551,"vw":101.388993},{"c":101.38,"h":101.4,"l":101.3701,"n":173,"o":101.4,"t":"2026-10-19T15:30:00Z","v":12887,"vw":101.394841},{"c":101.43,"h":101.44,"l":101.38,"n":104,"o":101.38,"t":"2026-10-19T15:35:00Z","v":4690,"vw":101.411659},{"c":101.405,"h":101.41,"l":101.4,"n":48,"o":101.41,"t":"2026-10-19T15:40:00Z","v":3299,"vw":101.40448},{"c":101.35,"h":101.405,"l":101.34,"n":122,"o":101.405,"t":"2026-10-19T15:45:00Z","v":35878,"vw":101.379062},{"c":101.37,"h":101.385,"l":101.34,"n":134,"o":101.36,"t":"2026-10-19T15:50:00Z","v":10011,"vw":101.36186},{"c":101.35,"h":101.36,"l":101.34,"n":113,"o":101.345,"t":"2026-10-19T15:55:00Z","v":5602,"vw":101.347063},{"c":101.28,"h":101.34,"l":101.235,"n":240,"o":101.335,"t":"2026-10-19T16:00:00Z","v":17549,"vw":101.269209},{"c":101.265,"h":101.28,"l":101.22,"n":118,"o":101.26,"t":"2026-10-19T16:05:00Z","v":6344,"vw":101.246557},{"c":101.29,"h":101.3,"l":101.26,"n":111,"o":101.26,"t":"2026-10-19T16:10:00Z","v":6798,"vw":101.283249},{"c":101.29,"h":101.32,"l":101.29,"n":84,"o":101.29,"t":"2026-10-19T16:15:00Z","v":4826,"vw":101.304916},{"c":101.29,"h":101.32,"l":101.275,"n":87,"o":101.29,"t":"2026-10-19T16:20:00Z","v":11256,"vw":101.295125},{"c":101.3,"h":101.305,"l":101.2797,"n":89,"o":101.285,"t":"2026-10-19T16:25:00Z","v":5905,"vw":101.291853},{"c":101.32,"h":101.32,"l":101.27,"n":95,"o":101.29,"t":"2026-10-19T16:30:00Z","v":4453,"vw":101.291049},{"c":101.31,"h":101.32,"l":101.2943,"n":54,"o":101.315,"t":"2026-10-19T16:35:00Z","v":3657,"vw":101.311829},{"c":101.3243,"h":101.3243,"l":101.295,"n":85,"o":101.305,"t":"2026-10-19T16:40:00Z","v":5994,"vw":101.313997},{"c":101.305,"h":101.32,"l":101.2743,"n":62,"o":101.315,"t":"2026-10-19T16:45:00Z","v":3351,"vw":101.295944},{"c":101.29,"h":101.3,"l":101.285,"n":59,"o":101.285,"t":"2026-10-19T16:50:00Z","v":4291,"vw":101.294761},{"c":101.295,"h":101.31,"l":101.29,"n":130,"o":101.29,"t":"2026-10-19T16:55:00Z","v":58557,"vw":101.299311},{"c":101.3,"h":101.31,"l":101.275,"n":126,"o":101.3,"t":"2026-10-19T17:00:00Z","v":8153,"vw":101.289471},{"c":101.305,"h":101.32,"l":101.295,"n":90,"o":101.3099,"t":"2026-10-19T17:05:00Z","v":6506,"vw":101.308963},{"c":101.35,"h":101.35,"l":101.305,"n":129,"o":101.305,"t":"2026-10-19T17:10:00Z","v":6191,"vw":101.328564},{"c":101.35,"h":101.365,"l":101.33,"n":104,"o":101.34,"t":"2026-10-19T17:15:00Z","v":6302,"vw":101.352096},{"c":101.36,"h":101.36,"l":101.34,"n":80,"o":101.34,"t":"2026-10-19T17:20:00Z","v":7187,"vw":101.346101},{"c":101.38,"h":101.39,"l":101.36,"n":103,"o":101.36,"t":"2026-10-19T17:25:00Z","v":7883,"vw":101.383759},{"c":101.37,"h":101.38,"l":101.35,"n":94,"o":101.38,"t":"2026-10-19T17:30:00Z","v":10487,"vw":101.364371},{"c":101.385,"h":101.39,"l":101.35,"n":78,"o":101.36,"t":"2026-10-19T17:35:00Z","v":7563,"vw":101.3691},{"c":101.4,"h":101.4099,"l":101.3425,"n":168,"o":101.385,"t":"2026-10-19T17:40:00Z","v":12014,"vw":101.37514},{"c":101.4,"h":101.41,"l":101.375,"n":128,"o":101.4,"t":"2026-10-19T17:45:00Z","v":5271,"vw":101.389945},{"c":101.42,"h":101.4299,"l":101.39,"n":109,"o":101.395,"t":"2026-10-19T17:50:00Z","v":7668,"vw":101.408811},{"c":101.47,"h":101.47,"l":101.42,"n":100,"o":101.43,"t":"2026-10-19T17:55:00Z","v":82434,"vw":101.464054},{"c":101.47,"h":101.49,"l":101.44,"n":128,"o":101.47,"t":"2026-10-19T18:00:00Z","v":11364,"vw":101.464097},{"c":101.47,"h":101.47,"l":101.455,"n":67,"o":101.47,"t":"2026-10-19T18:05:00Z","v":5538,"vw":101.461785},{"c":101.49,"h":101.495,"l":101.465,"n":77,"o":101.48,"t":"2026-10-19T18:10:00Z","v":5191,"vw":101.476232},{"c":101.49,"h":101.5,"l":101.48,"n":110,"o":101.4899,"t":"2026-10-19T18:15:00Z","v":8448,"vw":101.489003},{"c":101.45,"h":101.485,"l":101.45,"n":57,"o":101.485,"t":"2026-10-19T18:20:00Z","v":9092,"vw":101.464101},{"c":101.46,"h":101.46,"l":101.43,"n":89,"o":101.4425,"t":"2026-10-19T18:25:00Z","v":7474,"vw":101.443889},{"c":101.42,"h":101.45,"l":101.415,"n":76,"o":101.45,"t":"2026-10-19T18:30:00Z","v":7478,"vw":101.429815},{"c":101.44,"h":101.44,"l":101.41,"n":38,"o":101.41,"t":"2026-10-19T18:35:00Z","v":2829,"vw":101.423395},{"c":101.4551,"h":101.47,"l":101.445,"n":85,"o":101.445,"t":"2026-10-19T18:40:00Z","v":9011,"vw":101.458966},{"c":101.485,"h":101.51,"l":101.47,"n":74,"o":101.47,"t":"2026-10-19T18:45:00Z","v":5848,"vw":101.490557},{"c":101.4557,"h":101.495,"l":101.45,"n":119,"o":101.485,"t":"2026-10-19T18:50:00Z","v":12318,"vw":101.479805},{"c":101.46,"h":101.47,"l":101.445,"n":77,"o":101.445,"t":"2026-10-19T18:55:00Z","v":7037,"vw":101.461256},{"c":101.47,"h":101.47,"l":101.44,"n":241,"o":101.465,"t":"2026-10-19T19:00:00Z","v":60664,"vw":101.458044},{"c":101.44,"h":101.47,"l":101.44,"n":152,"o":101.47,"t":"2026-10-19T19:05:00Z","v":14888,"vw":101.456102},{"c":101.435,"h":101.455,"l":101.4343,"n":71,"o":101.44,"t":"2026-10-19T19:10:00Z","v":5416,"vw":101.443637},{"c":101.44,"h":101.445,"l":101.425,"n":83,"o":101.445,"t":"2026-10-19T19:15:00Z","v":11577,"vw":101.434763},{"c":101.4,"h":101.43,"l":101.395,"n":83,"o":101.43,"t":"2026-10-19T19:20:00Z","v":12626,"vw":101.408782},{"c":101.37,"h":101.41,"l":101.365,"n":103,"o":101.405,"t":"2026-10-19T19:25:00Z","v":16280,"vw":101.383031},{"c":101.365,"h":101.39,"l":101.335,"n":176,"o":101.37,"t":"2026-10-19T19:30:00Z","v":21619,"vw":101.367224},{"c":101.355,"h":101.39,"l":101.3543,"n":97,"o":101.37,"t":"2026-10-19T19:35:00Z","v":11544,"vw":101.362373},{"c":101.38,"h":101.38,"l":101.35,"n":109,"o":101.355,"t":"2026-10-19T19:40:00Z","v":11711,"vw":101.367503},{"c":101.354,"h":101.39,"l":101.345,"n":176,"o":101.39,"t":"2026-10-19T19:45:00Z","v":18085,"vw":101.354689},{"c":101.325,"h":101.35,"l":101.28,"n":390,"o":101.35,"t":"2026-10-19T19:50:00Z","v":68861,"vw":101.328491},{"c":101.26,"h":101.34,"l":101.24,"n":914,"o":101.34,"t":"2026-10-19T19:55:00Z","v":186172,"vw":101.278104},{"c":101.28,"h":101.28,"l":101.27,"n":12,"o":101.27,"t":"2026-10-19T20:00:00Z","v":210191,"vw":101.271877},{"c":101.5,"h":101.5,"l":101.5,"n":1,"o":101.5,"t":"2026-10-19T23:55:00Z","v":100,"vw":101.5},{"c":101.85,"h":101.92,"l":101.53,"n":159,"o":101.6,"t":"2026-10-20T13:30:00Z","v":16625,"vw":101.629348},{"c":101.92,"h":101.9223,"l":101.83,"n":424,"o":101.85,"t":"2026-10-20T13:35:00Z","v":27634,"vw":101.870823},{"c":101.94,"h":101.99,"l":101.86,"n":376,"o":101.93,"t":"2026-10-20T13:40:00Z","v":24514,"vw":101.93203},{"c":102.16,"h":102.18,"l":101.925,"n":362,"o":101.94,"t":"2026-10-20T13:45:00Z","v":20277,"vw":102.015396},{"c":102.13,"h":102.205,"l":102.13,"n":248,"o":102.16,"t":"2026-10-20T13:50:00Z","v":13085,"vw":102.164869},{"c":102.21,"h":102.215,"l":102.13,"n":245,"o":102.14,"t":"2026-10-20T13:55:00Z","v":12432,"vw":102.162282},{"c":102.12,"h":102.19,"l":102.12,"n":290,"o":102.19,"t":"2026-10-20T14:00:00Z","v":14215,"vw":102.147313},{"c":102.07,"h":102.11,"l":102.01,"n":254,"o":102.11,"t":"2026-10-20T14:05:00Z","v":12761,"vw":102.057088},{"c":102.05,"h":102.09,"l":102.03,"n":256,"o":102.07,"t":"2026-10-20T14:10:00Z","v":46175,"vw":102.067198},{"c":102.16,"h":102.16,"l":102.045,"n":236,"o":102.045,"t":"2026-10-20T14:15:00Z","v":7692,"vw":102.098455},{"c":102.22,"h":102.22,"l":102.17,"n":197,"o":102.17,"t":"2026-10-20T14:20:00Z","v":7823,"vw":102.1887},{"c":102.17,"h":102.21,"l":102.14,"n":301,"o":102.21,"t":"2026-10-20T14:25:00Z","v":12795,"vw":102.159292},{"c":102.2,"h":102.215,"l":102.15,"n":374,"o":102.18,"t":"2026-10-20T14:30:00Z","v":20919,"vw":102.182654},{"c":102.19,"h":102.205,"l":102.165,"n":336,"o":102.195,"t":"2026-10-20T14:35:00Z","v":21043,"vw":102.194057},{"c":102.21,"h":102.275,"l":102.2,"n":206,"o":102.2001,"t":"2026-10-20T14:40:00Z","v":13905,"vw":102.239043},{"c":102.2701,"h":102.2701,"l":102.2,"n":203,"o":102.2001,"t":"2026-10-20T14:45:00Z","v":8402,"vw":102.239172},{"c":102.27,"h":102.28,"l":102.24,"n":137,"o":102.2743,"t":"2026-10-20T14:50:00Z","v":8484,"vw":102.259613},{"c":102.32,"h":102.33,"l":102.25,"n":128,"o":102.26,"t":"2026-10-20T14:55:00Z","v":8309,"vw":102.305577},{"c":102.2051,"h":102.305,"l":102.2051,"n":194,"o":102.2943,"t":"2026-10-20T15:00:00Z","v":7834,"vw":102.282899},{"c":102.22,"h":102.2376,"l":102.1799,"n":97,"o":102.2,"t":"2026-10-20T15:05:00Z","v":3517,"vw":102.209282},{"c":102.07,"h":102.2199,"l":102,"n":310,"o":102.21,"t":"2026-10-20T15:10:00Z","v":18271,"vw":102.104094},{"c":102.14,"h":102.155,"l":102.06,"n":225,"o":102.07,"t":"2026-10-20T15:15:00Z","v":11146,"vw":102.122858},{"c":102.095,"h":102.18,"l":102.095,"n":112,"o":102.17,"t":"2026-10-20T15:20:00Z","v":4429,"vw":102.15403},{"c":102.1,"h":102.12,"l":102.08,"n":156,"o":102.12,"t":"2026-10-20T15:25:00Z","v":8058,"vw":102.096077},{"c":102.1,"h":102.1,"l":102.05,"n":157,"o":102.095,"t":"2026-10-20T15:30:00Z","v":8351,"vw":102.067828},{"c":102.13,"h":102.13,"l":102.08,"n":131,"o":102.09,"t":"2026-10-20T15:35:00Z","v":7790,"vw":102.103153},{"c":102.15,"h":102.1699,"l":102.13,"n":83,"o":102.135,"t":"2026-10-20T15:40:00Z","v":4041,"vw":102.152538},{"c":102.12,"h":102.1569,"l":102.1101,"n":83,"o":102.13,"t":"2026-10-20T15:45:00Z","v":3437,"vw":102.132178},{"c":102.17,"h":102.175,"l":102.105,"n":116,"o":102.12,"t":"2026-10-20T15:50:00Z","v":4391,"vw":102.133134},{"c":102.17,"h":102.175,"l":102.15,"n":97,"o":102.175,"t":"2026-10-20T15:55:00Z","v":4442,"vw":102.168092},{"c":102.11,"h":102.17,"l":102.11,"n":87,"o":102.1697,"t":"2026-10-20T16:00:00Z","v":4374,"vw":102.141179},{"c":102.12,"h":102.16,"l":102.1,"n":89,"o":102.1,"t":"2026-10-20T16:05:00Z","v":3442,"vw":102.131726},{"c":102.11,"h":102.125,"l":102.0843,"n":155,"o":102.125,"t":"2026-10-20T16:10:00Z","v":7819,"vw":102.103359},{"c":102.03,"h":102.12,"l":102.03,"n":94,"o":102.11,"t":"2026-10-20T16:15:00Z","v":5677,"vw":102.064187},{"c":102.055,"h":102.07,"l":102.04,"n":106,"o":102.04,"t":"2026-10-20T16:20:00Z","v":5219,"vw":102.055823},{"c":102.09,"h":102.095,"l":102.05,"n":166,"o":102.05,"t":"2026-10-20T16:25:00Z","v":6857,"vw":102.063416},{"c":102.09,"h":102.115,"l":102.09,"n":80,"o":102.1,"t":"2026-10-20T16:30:00Z","v":9926,"vw":102.105102},{"c":102.115,"h":102.125,"l":102.09,"n":125,"o":102.09,"t":"2026-10-20T16:35:00Z","v":14957,"vw":102.109906},{"c":102.11,"h":102.15,"l":102.1,"n":131,"o":102.1,"t":"2026-10-20T16:40:00Z","v":6754,"vw":102.133927},{"c":102.1357,"h":102.145,"l":102.1,"n":96,"o":102.12,"t":"2026-10-20T16:45:00Z","v":8496,"vw":102.12798},{"c":102.06,"h":102.13,"l":102.06,"n":87,"o":102.125,"t":"2026-10-20T16:50:00Z","v":3495,"vw":102.101011},{"c":102.09,"h":102.1,"l":102.07,"n":90,"o":102.07,"t":"2026-10-20T16:55:00Z","v":4955,"vw":102.087367},{"c":102.07,"h":102.12,"l":102.0413,"n":154,"o":102.1,"t":"2026-10-20T17:00:00Z","v":24056,"vw":102.056689},{"c":102.04,"h":102.07,"l":102.03,"n":86,"o":102.07,"t":"2026-10-20T17:05:00Z","v":9429,"vw":102.039942},{"c":102.045,"h":102.06,"l":102.03,"n":85,"o":102.03,"t":"2026-10-20T17:10:00Z","v":3557,"vw":102.043075},{"c":102.07,"h":102.075,"l":102.05,"n":78,"o":102.06,"t":"2026-10-20T17:15:00Z","v":3831,"vw":102.06043},{"c":102.13,"h":102.1399,"l":102.075,"n":82,"o":102.075,"t":"2026-10-20T17:20:00Z","v":8295,"vw":102.118968},{"c":102.14,"h":102.14,"l":102.105,"n":81,"o":102.125,"t":"2026-10-20T17:25:00Z","v":6671,"vw":102.118423},{"c":102.14,"h":102.1676,"l":102.12,"n":95,"o":102.1442,"t":"2026-10-20T17:30:00Z","v":8687,"vw":102.141189},{"c":102.1799,"h":102.1799,"l":102.14,"n":86,"o":102.14,"t":"2026-10-20T17:35:00Z","v":3396,"vw":102.155552},{"c":102.185,"h":102.19,"l":102.1676,"n":65,"o":102.17,"t":"2026-10-20T17:40:00Z","v":3891,"vw":102.179174},{"c":102.1799,"h":102.2,"l":102.17,"n":135,"o":102.19,"t":"2026-10-20T17:45:00Z","v":6667,"vw":102.187626},{"c":102.235,"h":102.235,"l":102.175,"n":66,"o":102.175,"t":"2026-10-20T17:50:00Z","v":4646,"vw":102.199692},{"c":102.21,"h":102.24,"l":102.21,"n":54,"o":102.23,"t":"2026-10-20T17:55:00Z","v":3363,"vw":102.224208},{"c":102.21,"h":102.2225,"l":102.2,"n":81,"o":102.2199,"t":"2026-10-20T18:00:00Z","v":4647,"vw":102.21178},{"c":102.225,"h":102.225,"l":102.21,"n":102,"o":102.21,"t":"2026-10-20T18:05:00Z","v":6962,"vw":102.215032},{"c":102.235,"h":102.24,"l":102.2141,"n":107,"o":102.22,"t":"2026-10-20T18:10:00Z","v":8565,"vw":102.231144},{"c":102.245,"h":102.259,"l":102.2324,"n":79,"o":102.2324,"t":"2026-10-20T18:15:00Z","v":4900,"vw":102.247375},{"c":102.23,"h":102.24,"l":102.225,"n":64,"o":102.24,"t":"2026-10-20T18:20:00Z","v":3588,"vw":102.233628},{"c":102.22,"h":102.225,"l":102.21,"n":60,"o":102.225,"t":"2026-10-20T18:25:00Z","v":3287,"vw":102.219357},{"c":102.205,"h":102.23,"l":102.2,"n":85,"o":102.225,"t":"2026-10-20T18:30:00Z","v":4662,"vw":102.211791},{"c":102.2,"h":102.225,"l":102.19,"n":87,"o":102.19,"t":"2026-10-20T18:35:00Z","v":4924,"vw":102.208376},{"c":102.165,"h":102.2,"l":102.1537,"n":79,"o":102.2,"t":"2026-10-20T18:40:00Z","v":3747,"vw":102.170986},{"c":102.1701,"h":102.19,"l":102.15,"n":56,"o":102.15,"t":"2026-10-20T18:45:00Z","v":2545,"vw":102.170059},{"c":102.195,"h":102.195,"l":102.165,"n":56,"o":102.165,"t":"2026-10-20T18:50:00Z","v":3694,"vw":102.1787},{"c":102.16,"h":102.21,"l":102.16,"n":126,"o":102.2,"t":"2026-10-20T18:55:00Z","v":8094,"vw":102.180457},{"c":102.1741,"h":102.185,"l":102.17,"n":162,"o":102.17,"t":"2026-10-20T19:00:00Z","v":26477,"vw":102.172835},{"c":102.165,"h":102.19,"l":102.165,"n":105,"o":102.18,"t":"2026-10-20T19:05:00Z","v":5281,"vw":102.180501},{"c":102.16,"h":102.1902,"l":102.16,"n":194,"o":102.165,"t":"2026-10-20T19:10:00Z","v":17565,"vw":102.172534},{"c":102.18,"h":102.18,"l":102.155,"n":136,"o":102.165,"t":"2026-10-20T19:15:00Z","v":9530,"vw":102.162302},{"c":102.095,"h":102.195,"l":102.0943,"n":164,"o":102.18,"t":"2026-10-20T19:20:00Z","v":13244,"vw":102.137941},{"c":102.12,"h":102.1461,"l":102.1,"n":103,"o":102.1,"t":"2026-10-20T19:25:00Z","v":10273,"vw":102.121363},{"c":102.205,"h":102.205,"l":102.12,"n":202,"o":102.125,"t":"2026-10-20T19:30:00Z","v":22688,"vw":102.150789},{"c":102.185,"h":102.205,"l":102.165,"n":175,"o":102.205,"t":"2026-10-20T19:35:00Z","v":23237,"vw":102.192213},{"c":102.225,"h":102.245,"l":102.17,"n":363,"o":102.185,"t":"2026-10-20T19:40:00Z","v":44303,"vw":102.210102},{"c":102.25,"h":102.256,"l":102.205,"n":287,"o":102.22,"t":"2026-10-20T19:45:00Z","v":31764,"vw":102.238652},{"c":102.25,"h":102.2675,"l":102.21,"n":357,"o":102.24,"t":"2026-10-20T19:50:00Z","v":29997,"vw":102.24499},{"c":102.32,"h":102.32,"l":102.23,"n":746,"o":102.255,"t":"2026-10-20T19:55:00Z","v":197828,"vw":102.279824},{"c":102.32,"h":102.36,"l":102.32,"n":11,"o":102.36,"t":"2026-10-20T20:00:00Z","v":168070,"vw":102.320357},{"c":102.27,"h":102.29,"l":102.17,"n":248,"o":102.23,"t":"2026-10-21T13:30:00Z","v":53052,"vw":102.23492},{"c":102.4,"h":102.42,"l":102.27,"n":325,"o":102.28,"t":"2026-10-21T13:35:00Z","v":23838,"vw":102.366372},{"c":102.31,"h":102.45,"l":102.29,"n":287,"o":102.41,"t":"2026-10-21T13:40:00Z","v":19160,"vw":102.404066},{"c":102.36,"h":102.36,"l":102.3044,"n":247,"o":102.315,"t":"2026-10-21T13:45:00Z","v":15572,"vw":102.327254},{"c":102.345,"h":102.38,"l":102.325,"n":253,"o":102.36,"t":"2026-10-21T13:50:00Z","v":12690,"vw":102.351056},{"c":102.265,"h":102.39,"l":102.23,"n":161,"o":102.37,"t":"2026-10-21T13:55:00Z","v":10566,"vw":102.343633},{"c":102.19,"h":102.26,"l":102.19,"n":268,"o":102.24,"t":"2026-10-21T14:00:00Z","v":11240,"vw":102.224615},{"c":102.14,"h":102.165,"l":102.1,"n":166,"o":102.15,"t":"2026-10-21T14:05:00Z","v":8837,"vw":102.130331},{"c":102.2,"h":102.21,"l":102.12,"n":180,"o":102.12,"t":"2026-10-21T14:10:00Z","v":10475,"vw":102.161991},{"c":102.22,"h":102.225,"l":102.19,"n":116,"o":102.2076,"t":"2026-10-21T14:15:00Z","v":5473,"vw":102.210628},{"c":102.24,"h":102.26,"l":102.2186,"n":167,"o":102.22,"t":"2026-10-21T14:20:00Z","v":9967,"vw":102.238716},{"c":102.245,"h":102.27,"l":102.2399,"n":120,"o":102.24,"t":"2026-10-21T14:25:00Z","v":8626,"vw":102.249185},{"c":102.26,"h":102.33,"l":102.24,"n":220,"o":102.24,"t":"2026-10-21T14:30:00Z","v":40673,"vw":102.270626},{"c":102.29,"h":102.3,"l":102.26,"n":152,"o":102.26,"t":"2026-10-21T14:35:00Z","v":10268,"vw":102.279154},{"c":102.295,"h":102.315,"l":102.2899,"n":84,"o":102.31,"t":"2026-10-21T14:40:00Z","v":7765,"vw":102.300537},{"c":102.335,"h":102.34,"l":102.295,"n":99,"o":102.32,"t":"2026-10-21T14:45:00Z","v":10313,"vw":102.328496},{"c":102.31,"h":102.345,"l":102.31,"n":119,"o":102.34,"t":"2026-10-21T14:50:00Z","v":7210,"vw":102.337311},{"c":102.34,"h":102.34,"l":102.295,"n":129,"o":102.32,"t":"2026-10-21T14:55:00Z","v":7124,"vw":102.312329},{"c":102.3259,"h":102.33,"l":102.27,"n":132,"o":102.33,"t":"2026-10-21T15:00:00Z","v":6328,"vw":102.304728},{"c":102.315,"h":102.32,"l":102.295,"n":83,"o":102.31,"t":"2026-10-21T15:05:00Z","v":6004,"vw":102.309749},{"c":102.3,"h":102.35,"l":102.28,"n":112,"o":102.33,"t":"2026-10-21T15:10:00Z","v":5696,"vw":102.3047},{"c":102.31,"h":102.33,"l":102.295,"n":55,"o":102.295,"t":"2026-10-21T15:15:00Z","v":3744,"vw":102.313084},{"c":102.3201,"h":102.34,"l":102.32,"n":75,"o":102.325,"t":"2026-10-21T15:20:00Z","v":3632,"vw":102.32725},{"c":102.36,"h":102.36,"l":102.311,"n":172,"o":102.315,"t":"2026-10-21T15:25:00Z","v":17930,"vw":102.340314},{"c":102.305,"h":102.36,"l":102.285,"n":47,"o":102.36,"t":"2026-10-21T15:30:00Z","v":1952,"vw":102.316457},{"c":102.33,"h":102.33,"l":102.295,"n":47,"o":102.31,"t":"2026-10-21T15:35:00Z","v":5502,"vw":102.299411},{"c":102.355,"h":102.37,"l":102.34,"n":40,"o":102.34,"t":"2026-10-21T15:40:00Z","v":3043,"vw":102.347014},{"c":102.405,"h":102.405,"l":102.375,"n":60,"o":102.375,"t":"2026-10-21T15:45:00Z","v":5003,"vw":102.388782},{"c":102.405,"h":102.41,"l":102.385,"n":41,"o":102.385,"t":"2026-10-21T15:50:00Z","v":3145,"vw":102.398422},{"c":102.38,"h":102.395,"l":102.37,"n":48,"o":102.39,"t":"2026-10-21T15:55:00Z","v":5660,"vw":102.380181},{"c":102.365,"h":102.39,"l":102.365,"n":48,"o":102.37,"t":"2026-10-21T16:00:00Z","v":3382,"vw":102.375685},{"c":102.34,"h":102.36,"l":102.33,"n":68,"o":102.36,"t":"2026-10-21T16:05:00Z","v":4325,"vw":102.342549},{"c":102.375,"h":102.375,"l":102.325,"n":50,"o":102.33,"t":"2026-10-21T16:10:00Z","v":3390,"vw":102.339412},{"c":102.37,"h":102.38,"l":102.35,"n":51,"o":102.37,"t":"2026-10-21T16:15:00Z","v":4269,"vw":102.36208},{"c":102.3775,"h":102.38,"l":102.365,"n":49,"o":102.375,"t":"2026-10-21T16:20:00Z","v":4775,"vw":102.372997},{"c":102.36,"h":102.3651,"l":102.3242,"n":81,"o":102.365,"t":"2026-10-21T16:25:00Z","v":6698,"vw":102.351277},{"c":102.3601,"h":102.3801,"l":102.36,"n":67,"o":102.3801,"t":"2026-10-21T16:30:00Z","v":5609,"vw":102.368729},{"c":102.39,"h":102.42,"l":102.335,"n":128,"o":102.35,"t":"2026-10-21T16:35:00Z","v":14946,"vw":102.382819},{"c":102.3501,"h":102.4,"l":102.3303,"n":130,"o":102.4,"t":"2026-10-21T16:40:00Z","v":10246,"vw":102.361387},{"c":102.395,"h":102.4,"l":102.335,"n":83,"o":102.34,"t":"2026-10-21T16:45:00Z","v":6625,"vw":102.362353},{"c":102.415,"h":102.43,"l":102.39,"n":41,"o":102.4,"t":"2026-10-21T16:50:00Z","v":4000,"vw":102.411635},{"c":102.42,"h":102.425,"l":102.4,"n":38,"o":102.415,"t":"2026-10-21T16:55:00Z","v":14870,"vw":102.412315},{"c":102.405,"h":102.44,"l":102.4,"n":50,"o":102.44,"t":"2026-10-21T17:00:00Z","v":5675,"vw":102.416663},{"c":102.45,"h":102.45,"l":102.405,"n":42,"o":102.405,"t":"2026-10-21T17:05:00Z","v":2162,"vw":102.426955},{"c":102.4339,"h":102.445,"l":102.41,"n":75,"o":102.445,"t":"2026-10-21T17:10:00Z","v":9083,"vw":102.422881},{"c":102.42,"h":102.445,"l":102.42,"n":46,"o":102.425,"t":"2026-10-21T17:15:00Z","v":2657,"vw":102.432768},{"c":102.415,"h":102.425,"l":102.39,"n":50,"o":102.415,"t":"2026-10-21T17:20:00Z","v":2784,"vw":102.404973},{"c":102.4,"h":102.42,"l":102.39,"n":41,"o":102.415,"t":"2026-10-21T17:25:00Z","v":3712,"vw":102.405324},{"c":102.37,"h":102.395,"l":102.36,"n":123,"o":102.395,"t":"2026-10-21T17:30:00Z","v":13517,"vw":102.369019},{"c":102.36,"h":102.38,"l":102.36,"n":44,"o":102.38,"t":"2026-10-21T17:35:00Z","v":2782,"vw":102.374338},{"c":102.41,"h":102.41,"l":102.365,"n":57,"o":102.365,"t":"2026-10-21T17:40:00Z","v":3348,"vw":102.378376},{"c":102.369,"h":102.405,"l":102.369,"n":120,"o":102.405,"t":"2026-10-21T17:45:00Z","v":13467,"vw":102.389396},{"c":102.38,"h":102.38,"l":102.37,"n":53,"o":102.37,"t":"2026-10-21T17:50:00Z","v":2565,"vw":102.376237},{"c":102.365,"h":102.4,"l":102.365,"n":56,"o":102.385,"t":"2026-10-21T17:55:00Z","v":3986,"vw":102.38223},{"c":102.365,"h":102.37,"l":102.34,"n":79,"o":102.37,"t":"2026-10-21T18:00:00Z","v":5939,"vw":102.357143},{"c":102.38,"h":102.38,"l":102.36,"n":33,"o":102.3602,"t":"2026-10-21T18:05:00Z","v":2237,"vw":102.364886},{"c":102.43,"h":102.43,"l":102.38,"n":52,"o":102.38,"t":"2026-10-21T18:10:00Z","v":6724,"vw":102.39516},{"c":102.4399,"h":102.44,"l":102.43,"n":41,"o":102.4363,"t":"2026-10-21T18:15:00Z","v":10121,"vw":102.437038},{"c":102.43,"h":102.435,"l":102.425,"n":31,"o":102.435,"t":"2026-10-21T18:20:00Z","v":2899,"vw":102.430278},{"c":102.44,"h":102.455,"l":102.4201,"n":57,"o":102.43,"t":"2026-10-21T18:25:00Z","v":3323,"vw":102.439687},{"c":102.455,"h":102.459,"l":102.431,"n":52,"o":102.44,"t":"2026-10-21T18:30:00Z","v":10247,"vw":102.451597},{"c":102.445,"h":102.455,"l":102.44,"n":63,"o":102.455,"t":"2026-10-21T18:35:00Z","v":7485,"vw":102.447767},{"c":102.47,"h":102.47,"l":102.45,"n":66,"o":102.45,"t":"2026-10-21T18:40:00Z","v":7372,"vw":102.465941},{"c":102.38,"h":102.48,"l":102.38,"n":110,"o":102.48,"t":"2026-10-21T18:45:00Z","v":8946,"vw":102.422457},{"c":102.41,"h":102.41,"l":102.365,"n":91,"o":102.38,"t":"2026-10-21T18:50:00Z","v":5742,"vw":102.393355},{"c":102.29,"h":102.395,"l":102.285,"n":65,"o":102.395,"t":"2026-10-21T18:55:00Z","v":4599,"vw":102.33205},{"c":102.22,"h":102.28,"l":102.18,"n":176,"o":102.28,"t":"2026-10-21T19:00:00Z","v":15999,"vw":102.234057},{"c":102.2499,"h":102.28,"l":102.21,"n":132,"o":102.235,"t":"2026-10-21T19:05:00Z","v":9741,"vw":102.243925},{"c":102.245,"h":102.27,"l":102.185,"n":108,"o":102.245,"t":"2026-10-21T19:10:00Z","v":6937,"vw":102.227697},{"c":102.34,"h":102.365,"l":102.26,"n":235,"o":102.26,"t":"2026-10-21T19:15:00Z","v":17650,"vw":102.343815},{"c":102.32,"h":102.38,"l":102.2924,"n":149,"o":102.34,"t":"2026-10-21T19:20:00Z","v":13175,"vw":102.337385},{"c":102.405,"h":102.405,"l":102.335,"n":138,"o":102.335,"t":"2026-10-21T19:25:00Z","v":4563,"vw":102.373633},{"c":102.385,"h":102.41,"l":102.36,"n":107,"o":102.41,"t":"2026-10-21T19:30:00Z","v":7238,"vw":102.381825},{"c":102.41,"h":102.41,"l":102.365,"n":116,"o":102.385,"t":"2026-10-21T19:35:00Z","v":12307,"vw":102.387071},{"c":102.42,"h":102.42,"l":102.38,"n":180,"o":102.39,"t":"2026-10-21T19:40:00Z","v":13845,"vw":102.393622},{"c":102.475,"h":102.4855,"l":102.42,"n":159,"o":102.42,"t":"2026-10-21T19:45:00Z","v":8881,"vw":102.453868},{"c":102.48,"h":102.52,"l":102.46,"n":373,"o":102.47,"t":"2026-10-21T19:50:00Z","v":20992,"vw":102.496674},{"c":102.38,"h":102.48,"l":102.38,"n":467,"o":102.48,"t":"2026-10-21T19:55:00Z","v":46217,"vw":102.436454},{"c":102.42,"h":102.42,"l":102.41,"n":8,"o":102.41,"t":"2026-10-21T20:00:00Z","v":72019,"vw":102.412306},{"c":102.4677,"h":102.4677,"l":102.4677,"n":2,"o":102.4677,"t":"2026-10-21T22:10:00Z","v":310,"vw":102.4677},{"c":102.3,"h":102.3,"l":102.3,"n":1,"o":102.3,"t":"2026-10-21T23:05:00Z","v":200,"vw":102.3},{"c":102.77,"h":102.78,"l":102.47,"n":376,"o":102.49,"t":"2026-10-22T13:30:00Z","v":43318,"vw":102.571397},{"c":102.78,"h":102.78,"l":102.69,"n":511,"o":102.78,"t":"2026-10-22T13:35:00Z","v":33717,"vw":102.728919},{"c":102.89,"h":102.93,"l":102.81,"n":363,"o":102.81,"t":"2026-10-22T13:40:00Z","v":16370,"vw":102.877312},{"c":102.95,"h":102.95,"l":102.82,"n":565,"o":102.88,"t":"2026-10-22T13:45:00Z","v":35386,"vw":102.853113},{"c":102.91,"h":102.98,"l":102.88,"n":331,"o":102.97,"t":"2026-10-22T13:50:00Z","v":18182,"vw":102.917228},{"c":102.95,"h":102.96,"l":102.87,"n":252,"o":102.89,"t":"2026-10-22T13:55:00Z","v":12130,"vw":102.924022},{"c":102.945,"h":102.945,"l":102.87,"n":272,"o":102.94,"t":"2026-10-22T14:00:00Z","v":13523,"vw":102.914414},{"c":102.89,"h":102.96,"l":102.83,"n":236,"o":102.945,"t":"2026-10-22T14:05:00Z","v":12125,"vw":102.875534},{"c":102.92,"h":102.9201,"l":102.87,"n":187,"o":102.9,"t":"2026-10-22T14:10:00Z","v":12156,"vw":102.894389},{"c":102.98,"h":103,"l":102.9,"n":311,"o":102.92,"t":"2026-10-22T14:15:00Z","v":28909,"vw":102.930692},{"c":102.89,"h":102.98,"l":102.89,"n":182,"o":102.97,"t":"2026-10-22T14:20:00Z","v":9069,"vw":102.947573},{"c":102.81,"h":102.91,"l":102.81,"n":156,"o":102.8957,"t":"2026-10-22T14:25:00Z","v":8825,"vw":102.857926},{"c":102.71,"h":102.815,"l":102.695,"n":318,"o":102.815,"t":"2026-10-22T14:30:00Z","v":11908,"vw":102.733529},{"c":102.78,"h":102.8198,"l":102.7,"n":320,"o":102.7,"t":"2026-10-22T14:35:00Z","v":39729,"vw":102.805987},{"c":102.76,"h":102.78,"l":102.75,"n":150,"o":102.7601,"t":"2026-10-22T14:40:00Z","v":6689,"vw":102.764498},{"c":102.8791,"h":102.8791,"l":102.765,"n":134,"o":102.765,"t":"2026-10-22T14:45:00Z","v":5704,"vw":102.821426},{"c":102.89,"h":102.9,"l":102.88,"n":120,"o":102.88,"t":"2026-10-22T14:50:00Z","v":7275,"vw":102.885001},{"c":102.96,"h":102.96,"l":102.8802,"n":216,"o":102.915,"t":"2026-10-22T14:55:00Z","v":11105,"vw":102.919745},{"c":102.93,"h":102.976,"l":102.905,"n":211,"o":102.96,"t":"2026-10-22T15:00:00Z","v":10704,"vw":102.939762},{"c":102.99,"h":102.99,"l":102.95,"n":115,"o":102.96,"t":"2026-10-22T15:05:00Z","v":4715,"vw":102.963384},{"c":103,"h":103.05,"l":102.99,"n":184,"o":102.99,"t":"2026-10-22T15:10:00Z","v":8700,"vw":103.012144},{"c":103.0301,"h":103.0301,"l":102.97,"n":152,"o":103,"t":"2026-10-22T15:15:00Z","v":6740,"vw":102.99851},{"c":103.07,"h":103.08,"l":103.025,"n":306,"o":103.03,"t":"2026-10-22T15:20:00Z","v":53941,"vw":103.057331},{"c":103.07,"h":103.08,"l":103.06,"n":156,"o":103.06,"t":"2026-10-22T15:25:00Z","v":15445,"vw":103.071585},{"c":103.06,"h":103.06,"l":103.015,"n":158,"o":103.06,"t":"2026-10-22T15:30:00Z","v":10449,"vw":103.039178},{"c":103.06,"h":103.07,"l":103.025,"n":240,"o":103.05,"t":"2026-10-22T15:35:00Z","v":24236,"vw":103.046987},{"c":103.06,"h":103.0651,"l":102.98,"n":343,"o":103.06,"t":"2026-10-22T15:40:00Z","v":27330,"vw":103.010495},{"c":103.12,"h":103.12,"l":103.07,"n":117,"o":103.075,"t":"2026-10-22T15:45:00Z","v":5025,"vw":103.091551},{"c":103.12,"h":103.186,"l":103.12,"n":202,"o":103.14,"t":"2026-10-22T15:50:00Z","v":15792,"vw":103.15237},{"c":103.1999,"h":103.22,"l":103.12,"n":90,"o":103.12,"t":"2026-10-22T15:55:00Z","v":4670,"vw":103.183595},{"c":103.255,"h":103.255,"l":103.2,"n":216,"o":103.2,"t":"2026-10-22T16:00:00Z","v":19273,"vw":103.2338},{"c":103.31,"h":103.3142,"l":103.225,"n":137,"o":103.26,"t":"2026-10-22T16:05:00Z","v":7874,"vw":103.266012},{"c":103.27,"h":103.33,"l":103.23,"n":231,"o":103.31,"t":"2026-10-22T16:10:00Z","v":16737,"vw":103.263127},{"c":103.28,"h":103.31,"l":103.27,"n":184,"o":103.275,"t":"2026-10-22T16:15:00Z","v":8723,"vw":103.287499},{"c":103.3,"h":103.33,"l":103.3,"n":182,"o":103.3,"t":"2026-10-22T16:20:00Z","v":9161,"vw":103.313675},{"c":103.315,"h":103.32,"l":103.2851,"n":131,"o":103.295,"t":"2026-10-22T16:25:00Z","v":8883,"vw":103.296843},{"c":103.23,"h":103.34,"l":103.23,"n":252,"o":103.34,"t":"2026-10-22T16:30:00Z","v":26540,"vw":103.302766},{"c":103.119,"h":103.235,"l":103.11,"n":188,"o":103.235,"t":"2026-10-22T16:35:00Z","v":15486,"vw":103.136478},{"c":103.11,"h":103.13,"l":103.0851,"n":132,"o":103.11,"t":"2026-10-22T16:40:00Z","v":9310,"vw":103.106856},{"c":103.08,"h":103.125,"l":103.03,"n":205,"o":103.115,"t":"2026-10-22T16:45:00Z","v":13478,"vw":103.094786},{"c":103.18,"h":103.18,"l":103.065,"n":189,"o":103.08,"t":"2026-10-22T16:50:00Z","v":19706,"vw":103.086216},{"c":103.22,"h":103.225,"l":103.185,"n":212,"o":103.21,"t":"2026-10-22T16:55:00Z","v":12605,"vw":103.2078},{"c":103.08,"h":103.21,"l":103.08,"n":196,"o":103.21,"t":"2026-10-22T17:00:00Z","v":10821,"vw":103.159993},{"c":103.1099,"h":103.13,"l":103.1,"n":117,"o":103.1,"t":"2026-10-22T17:05:00Z","v":5895,"vw":103.117794},{"c":103.13,"h":103.14,"l":103.09,"n":131,"o":103.1,"t":"2026-10-22T17:10:00Z","v":6777,"vw":103.109815},{"c":103.11,"h":103.155,"l":103.09,"n":246,"o":103.14,"t":"2026-10-22T17:15:00Z","v":87085,"vw":103.103823},{"c":103.145,"h":103.18,"l":103.11,"n":131,"o":103.11,"t":"2026-10-22T17:20:00Z","v":11296,"vw":103.151739},{"c":103.22,"h":103.23,"l":103.145,"n":109,"o":103.145,"t":"2026-10-22T17:25:00Z","v":9615,"vw":103.17283},{"c":103.3,"h":103.3,"l":103.215,"n":95,"o":103.22,"t":"2026-10-22T17:30:00Z","v":6996,"vw":103.250048},{"c":103.28,"h":103.32,"l":103.28,"n":79,"o":103.32,"t":"2026-10-22T17:35:00Z","v":6119,"vw":103.292055},{"c":103.3143,"h":103.33,"l":103.275,"n":124,"o":103.3,"t":"2026-10-22T17:40:00Z","v":22282,"vw":103.294669},{"c":103.285,"h":103.3075,"l":103.27,"n":230,"o":103.305,"t":"2026-10-22T17:45:00Z","v":15825,"vw":103.287718},{"c":103.255,"h":103.285,"l":103.24,"n":146,"o":103.28,"t":"2026-10-22T17:50:00Z","v":7590,"vw":103.263747},{"c":103.285,"h":103.305,"l":103.26,"n":64,"o":103.27,"t":"2026-10-22T17:55:00Z","v":3408,"vw":103.278957},{"c":103.16,"h":103.28,"l":103.135,"n":212,"o":103.28,"t":"2026-10-22T18:00:00Z","v":17368,"vw":103.179398},{"c":103.28,"h":103.28,"l":103.17,"n":81,"o":103.17,"t":"2026-10-22T18:05:00Z","v":90686,"vw":103.259455},{"c":103.3,"h":103.335,"l":103.275,"n":124,"o":103.275,"t":"2026-10-22T18:10:00Z","v":9653,"vw":103.297133},{"c":103.39,"h":103.39,"l":103.305,"n":122,"o":103.315,"t":"2026-10-22T18:15:00Z","v":11939,"vw":103.347293},{"c":103.375,"h":103.42,"l":103.37,"n":133,"o":103.39,"t":"2026-10-22T18:20:00Z","v":14499,"vw":103.400299},{"c":103.325,"h":103.39,"l":103.3,"n":265,"o":103.38,"t":"2026-10-22T18:25:00Z","v":90636,"vw":103.326135},{"c":103.2899,"h":103.32,"l":103.23,"n":197,"o":103.32,"t":"2026-10-22T18:30:00Z","v":20479,"vw":103.265182},{"c":103.265,"h":103.289,"l":103.235,"n":102,"o":103.285,"t":"2026-10-22T18:35:00Z","v":10534,"vw":103.265198},{"c":103.27,"h":103.27,"l":103.225,"n":97,"o":103.265,"t":"2026-10-22T18:40:00Z","v":9142,"vw":103.243805},{"c":103.3,"h":103.34,"l":103.285,"n":127,"o":103.285,"t":"2026-10-22T18:45:00Z","v":12881,"vw":103.305335},{"c":103.33,"h":103.33,"l":103.2911,"n":161,"o":103.32,"t":"2026-10-22T18:50:00Z","v":12689,"vw":103.311634},{"c":103.34,"h":103.365,"l":103.32,"n":215,"o":103.335,"t":"2026-10-22T18:55:00Z","v":32069,"vw":103.334101},{"c":103.35,"h":103.35,"l":103.29,"n":160,"o":103.33,"t":"2026-10-22T19:00:00Z","v":11137,"vw":103.322598},{"c":103.44,"h":103.44,"l":103.36,"n":199,"o":103.36,"t":"2026-10-22T19:05:00Z","v":12159,"vw":103.398351},{"c":103.39,"h":103.43,"l":103.37,"n":255,"o":103.43,"t":"2026-10-22T19:10:00Z","v":23931,"vw":103.394166},{"c":103.45,"h":103.46,"l":103.39,"n":164,"o":103.39,"t":"2026-10-22T19:15:00Z","v":21044,"vw":103.427951},{"c":103.42,"h":103.47,"l":103.4,"n":175,"o":103.45,"t":"2026-10-22T19:20:00Z","v":17527,"vw":103.435582},{"c":103.45,"h":103.46,"l":103.392,"n":136,"o":103.42,"t":"2026-10-22T19:25:00Z","v":18843,"vw":103.425835},{"c":103.42,"h":103.45,"l":103.395,"n":239,"o":103.44,"t":"2026-10-22T19:30:00Z","v":28553,"vw":103.424436},{"c":103.38,"h":103.41,"l":103.36,"n":182,"o":103.41,"t":"2026-10-22T19:35:00Z","v":17208,"vw":103.387658},{"c":103.37,"h":103.3975,"l":103.36,"n":244,"o":103.3701,"t":"2026-10-22T19:40:00Z","v":25595,"vw":103.376178},{"c":103.38,"h":103.405,"l":103.335,"n":342,"o":103.385,"t":"2026-10-22T19:45:00Z","v":29912,"vw":103.36044},{"c":103.465,"h":103.58,"l":103.38,"n":556,"o":103.38,"t":"2026-10-22T19:50:00Z","v":68741,"vw":103.487348},{"c":103.52,"h":103.535,"l":103.42,"n":1233,"o":103.465,"t":"2026-10-22T19:55:00Z","v":212053,"vw":103.495082},{"c":103.51,"h":103.51,"l":103.51,"n":12,"o":103.51,"t":"2026-10-22T20:00:00Z","v":306157,"vw":103.51},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-22T20:05:00Z","v":199941,"vw":103.5},{"c":103.34,"h":103.34,"l":103.34,"n":1,"o":103.34,"t":"2026-10-22T20:10:00Z","v":200,"vw":103.34}],"history":[{"c":92.45,"h":92.93,"l":92.19,"n":7152,"o":92.82,"t":"2024-10-21T04:00:00Z","v":706486,"vw":92.478706},{"c":92.09,"h":92.24,"l":91.6799,"n":7882,"o":91.92,"t":"2024-10-22T04:00:00Z","v":904065,"vw":92.029233},{"c":91.9,"h":92.125,"l":91.5999,"n":7894,"o":91.85,"t":"2024-10-23T04:00:00Z","v":2038507,"vw":91.898231},{"c":91.57,"h":92.005,"l":91.53,"n":8834,"o":91.81,"t":"2024-10-24T04:00:00Z","v":1357776,"vw":91.706253},{"c":91,"h":91.965,"l":90.945,"n":8109,"o":91.73,"t":"2024-10-25T04:00:00Z","v":1034956,"vw":91.502157},{"c":91.15,"h":91.46,"l":91.085,"n":9558,"o":91.23,"t":"2024-10-28T04:00:00Z","v":1571893,"vw":91.210232},{"c":91.06,"h":91.43,"l":90.99,"n":8487,"o":91.05,"t":"2024-10-29T04:00:00Z","v":1353556,"vw":91.198314},{"c":90.64,"h":91.035,"l":90.61,"n":7664,"o":90.85,"t":"2024-10-30T04:00:00Z","v":1180067,"vw":90.745383},{"c":89.99,"h":90.64,"l":89.96,"n":8800,"o":90.45,"t":"2024-10-31T04:00:00Z","v":1595231,"vw":90.298413},{"c":89.97,"h":90.56,"l":89.93,"n":7860,"o":90.27,"t":"2024-11-01T04:00:00Z","v":1232456,"vw":90.135391},{"c":89.94,"h":90.205,"l":89.615,"n":7662,"o":90.01,"t":"2024-11-04T05:00:00Z","v":1222787,"vw":89.955625},{"c":90.73,"h":90.75,"l":89.83,"n":8441,"o":89.94,"t":"2024-11-05T05:00:00Z","v":1730101,"vw":90.583932},{"c":92.45,"h":92.57,"l":91.8,"n":17653,"o":92.29,"t":"2024-11-06T05:00:00Z","v":3170557,"vw":92.179834},{"c":92.63,"h":92.88,"l":92.43,"n":14129,"o":92.76,"t":"2024-11-07T05:00:00Z","v":3401413,"vw":92.652317},{"c":93.47,"h":93.69,"l":92.84,"n":10245,"o":92.87,"t":"2024-11-08T05:00:00Z","v":1849251,"vw":93.426624},{"c":93.34,"h":93.94,"l":93.31,"n":11655,"o":93.55,"t":"2024-11-11T05:00:00Z","v":1678034,"vw":93.560662},{"c":93.14,"h":93.52,"l":92.942,"n":8299,"o":93.4,"t":"2024-11-12T05:00:00Z","v":1464823,"vw":93.191412},{"c":93.14,"h":93.3,"l":92.9,"n":9581,"o":93.17,"t":"2024-11-13T05:00:00Z","v":1612760,"vw":93.15358},{"c":92.13,"h":93.075,"l":92.09,"n":10230,"o":93.07,"t":"2024-11-14T05:00:00Z","v":1377484,"vw":92.519831},{"c":91.15,"h":91.99,"l":91.05,"n":11115,"o":91.9,"t":"2024-11-15T05:00:00Z","v":4372477,"vw":91.149316},{"c":91.49,"h":91.64,"l":91.12,"n":8864,"o":91.24,"t":"2024-11-18T05:00:00Z","v":1739403,"vw":91.456971},{"c":91.37,"h":91.5002,"l":90.69,"n":22871,"o":91.04,"t":"2024-11-19T05:00:00Z","v":3766642,"vw":91.128027},{"c":91.97,"h":92,"l":91.19,"n":11253,"o":91.43,"t":"2024-11-20T05:00:00Z","v":1600438,"vw":91.640811},{"c":92.96,"h":93.035,"l":91.8,"n":10876,"o":92.16,"t":"2024-11-21T05:00:00Z","v":1744528,"vw":92.76087},{"c":93.46,"h":93.59,"l":93.05,"n":10585,"o":93.14,"t":"2024-11-22T05:00:00Z","v":1633670,"vw":93.429806},{"c":93.88,"h":94.16,"l":93.56,"n":13241,"o":93.92,"t":"2024-11-25T05:00:00Z","v":2441778,"vw":93.847084},{"c":94.57,"h":94.57,"l":93.84,"n":12268,"o":93.94,"t":"2024-11-26T05:00:00Z","v":1750372,"vw":94.297828},{"c":94.44,"h":94.83,"l":94.4,"n":9724,"o":94.65,"t":"2024-11-27T05:00:00Z","v":1441585,"vw":94.565758},{"c":94.55,"h":94.75,"l":94.45,"n":5767,"o":94.63,"t":"2024-11-29T05:00:00Z","v":1104635,"vw":94.577045},{"c":94.16,"h":94.56,"l":93.87,"n":12292,"o":94.55,"t":"2024-12-02T05:00:00Z","v":1560298,"vw":94.122875},{"c":93.82,"h":94.185,"l":93.73,"n":10358,"o":93.96,"t":"2024-12-03T05:00:00Z","v":1864827,"vw":93.871343},{"c":94.07,"h":94.1347,"l":93.69,"n":7240,"o":94,"t":"2024-12-04T05:00:00Z","v":863952,"vw":93.95761},{"c":93.87,"h":94.15,"l":93.81,"n":8873,"o":93.96,"t":"2024-12-05T05:00:00Z","v":1288760,"vw":93.896194},{"c":93.53,"h":94.08,"l":93.455,"n":8419,"o":94.04,"t":"2024-12-06T05:00:00Z","v":970307,"vw":93.636991},{"c":92.71,"h":93.67,"l":92.69,"n":9972,"o":93.56,"t":"2024-12-09T05:00:00Z","v":1074614,"vw":93.053566},{"c":92.4,"h":92.7513,"l":92.14,"n":11317,"o":92.65,"t":"2024-12-10T05:00:00Z","v":1896451,"vw":92.434881},{"c":92.2,"h":92.66,"l":92.13,"n":8307,"o":92.53,"t":"2024-12-11T05:00:00Z","v":1771993,"vw":92.347823},{"c":91.94,"h":92.37,"l":91.94,"n":9265,"o":92.11,"t":"2024-12-12T05:00:00Z","v":1566559,"vw":92.127351},{"c":91.66,"h":92.07,"l":91.66,"n":6955,"o":92.07,"t":"2024-12-13T05:00:00Z","v":809515,"vw":91.776765},{"c":91.29,"h":91.93,"l":91.1775,"n":7686,"o":91.76,"t":"2024-12-16T05:00:00Z","v":1092883,"vw":91.548201},{"c":90.47,"h":90.819,"l":90.345,"n":10456,"o":90.61,"t":"2024-12-17T05:00:00Z","v":1846974,"vw":90.533123},{"c":88.55,"h":90.58,"l":88.55,"n":15034,"o":90.53,"t":"2024-12-18T05:00:00Z","v":2250145,"vw":89.422407},{"c":88.59,"h":89.4,"l":88.57,"n":20180,"o":89.01,"t":"2024-12-19T05:00:00Z","v":4581429,"vw":88.748231},{"c":89.44,"h":89.9551,"l":88.27,"n":13466,"o":88.49,"t":"2024-12-20T05:00:00Z","v":1947588,"vw":89.264607},{"c":89.41,"h":89.5,"l":88.705,"n":8634,"o":89.24,"t":"2024-12-23T05:00:00Z","v":1568207,"vw":89.178702},{"c":90.07,"h":90.105,"l":89.36,"n":4902,"o":89.45,"t":"2024-12-24T05:00:00Z","v":566133,"vw":89.805643},{"c":90.11,"h":90.2698,"l":89.74,"n":6429,"o":89.76,"t":"2024-12-26T05:00:00Z","v":841135,"vw":90.098224},{"c":89.67,"h":90.09,"l":89.215,"n":7753,"o":89.75,"t":"2024-12-27T05:00:00Z","v":866297,"vw":89.599498},{"c":88.72,"h":89.03,"l":88.25,"n":10777,"o":89.03,"t":"2024-12-30T05:00:00Z","v":1285535,"vw":88.725922},{"c":88.79,"h":89.08,"l":88.44,"n":10565,"o":88.98,"t":"2024-12-31T05:00:00Z","v":1619911,"vw":88.691864},{"c":88.66,"h":89.39,"l":88.265,"n":15420,"o":89.17,"t":"2025-01-02T05:00:00Z","v":1399153,"vw":88.706952},{"c":89.1,"h":89.34,"l":88.69,"n":13721,"o":89,"t":"2025-01-03T05:00:00Z","v":1276882,"vw":89.136117},{"c":88.61,"h":89.28,"l":88.48,"n":10782,"o":89.27,"t":"2025-01-06T05:00:00Z","v":1739927,"vw":88.838888},{"c":88.45,"h":89.19,"l":88.2302,"n":14733,"o":88.79,"t":"2025-01-07T05:00:00Z","v":1637999,"vw":88.730175},{"c":89,"h":89.02,"l":88.14,"n":12491,"o":88.58,"t":"2025-01-08T05:00:00Z","v":1745776,"vw":88.740134},{"c":87.68,"h":88.62,"l":87.6101,"n":13595,"o":88.33,"t":"2025-01-10T05:00:00Z","v":1504203,"vw":87.878007},{"c":88.17,"h":88.24,"l":87.3,"n":16082,"o":87.32,"t":"2025-01-13T05:00:00Z","v":2480514,"vw":88.049692},{"c":88.64,"h":88.655,"l":87.9901,"n":14565,"o":88.46,"t":"2025-01-14T05:00:00Z","v":3256088,"vw":88.388836},{"c":89.18,"h":89.53,"l":88.875,"n":9437,"o":89.53,"t":"2025-01-15T05:00:00Z","v":2063140,"vw":89.17199},{"c":89.71,"h":89.76,"l":88.99,"n":10918,"o":89.14,"t":"2025-01-16T05:00:00Z","v":1523879,"vw":89.546364},{"c":89.85,"h":90.25,"l":89.83,"n":10259,"o":90.1,"t":"2025-01-17T05:00:00Z","v":1209887,"vw":90.023154},{"c":90.7,"h":90.74,"l":90.2,"n":10121,"o":90.2,"t":"2025-01-21T05:00:00Z","v":1479175,"vw":90.588024},{"c":90.64,"h":90.9199,"l":90.58,"n":9876,"o":90.8,"t":"2025-01-22T05:00:00Z","v":1265224,"vw":90.731791},{"c":90.95,"h":90.97,"l":90.265,"n":10082,"o":90.58,"t":"2025-01-23T05:00:00Z","v":1605430,"vw":90.720191},{"c":90.94,"h":91.14,"l":90.84,"n":6407,"o":90.96,"t":"2025-01-24T05:00:00Z","v":840214,"vw":90.992877},{"c":91.9,"h":91.93,"l":90.49,"n":10963,"o":90.49,"t":"2025-01-27T05:00:00Z","v":1863166,"vw":91.568508},{"c":91.64,"h":92.22,"l":91.51,"n":10498,"o":91.73,"t":"2025-01-28T05:00:00Z","v":2053001,"vw":91.765151},{"c":91.52,"h":91.94,"l":91.385,"n":10158,"o":91.76,"t":"2025-01-29T05:00:00Z","v":1415931,"vw":91.739275},{"c":92.4,"h":92.53,"l":91.75,"n":8169,"o":91.95,"t":"2025-01-30T05:00:00Z","v":1712943,"vw":92.247232},{"c":91.95,"h":92.7257,"l":91.92,"n":12816,"o":92.51,"t":"2025-01-31T05:00:00Z","v":2082423,"vw":92.13223},{"c":92.37,"h":92.63,"l":91.13,"n":14757,"o":91.18,"t":"2025-02-03T05:00:00Z","v":2039996,"vw":92.149713},{"c":92.34,"h":92.48,"l":91.92,"n":9580,"o":91.92,"t":"2025-02-04T05:00:00Z","v":1557608,"vw":92.353999},{"c":93.11,"h":93.15,"l":92.35,"n":9643,"o":92.53,"t":"2025-02-05T05:00:00Z","v":1225434,"vw":92.88482},{"c":93.12,"h":93.41,"l":92.7342,"n":9075,"o":93.41,"t":"2025-02-06T05:00:00Z","v":1026334,"vw":93.071818},{"c":92.71,"h":93.35,"l":92.675,"n":11372,"o":93.18,"t":"2025-02-07T05:00:00Z","v":989209,"vw":92.959619},{"c":93.1,"h":93.17,"l":92.755,"n":8339,"o":93.1,"t":"2025-02-10T05:00:00Z","v":951616,"vw":92.993368},{"c":93.23,"h":93.23,"l":92.64,"n":7926,"o":92.78,"t":"2025-02-11T05:00:00Z","v":1051332,"vw":93.009245},{"c":92.85,"h":93.0717,"l":92.48,"n":9938,"o":92.48,"t":"2025-02-12T05:00:00Z","v":1487426,"vw":92.832164},{"c":93.69,"h":93.71,"l":92.84,"n":11205,"o":93.03,"t":"2025-02-13T05:00:00Z","v":1871715,"vw":93.343432},{"c":92.95,"h":93.77,"l":92.94,"n":9341,"o":93.67,"t":"2025-02-14T05:00:00Z","v":1292917,"vw":93.260921},{"c":93.16,"h":93.175,"l":92.7,"n":10503,"o":92.9,"t":"2025-02-18T05:00:00Z","v":1154873,"vw":93.042759},{"c":93.75,"h":93.75,"l":93.11,"n":9114,"o":93.22,"t":"2025-02-19T05:00:00Z","v":1064387,"vw":93.420894},{"c":93.73,"h":93.745,"l":93.1699,"n":7129,"o":93.42,"t":"2025-02-20T05:00:00Z","v":780287,"vw":93.421523},{"c":93.06,"h":93.6099,"l":93.03,"n":11111,"o":93.5,"t":"2025-02-21T05:00:00Z","v":1873089,"vw":93.23512},{"c":93.52,"h":93.805,"l":93.1812,"n":10392,"o":93.31,"t":"2025-02-24T05:00:00Z","v":1512556,"vw":93.578229},{"c":94.08,"h":94.155,"l":93.58,"n":14378,"o":93.58,"t":"2025-02-25T05:00:00Z","v":1961072,"vw":93.941776},{"c":93.38,"h":94.06,"l":93.21,"n":14842,"o":94,"t":"2025-02-26T05:00:00Z","v":1448521,"vw":93.629989},{"c":93.31,"h":94.04,"l":93.24,"n":14986,"o":93.24,"t":"2025-02-27T05:00:00Z","v":2529979,"vw":93.750212},{"c":94.57,"h":94.62,"l":93.13,"n":15558,"o":93.57,"t":"2025-02-28T05:00:00Z","v":2363744,"vw":93.789759},{"c":94.42,"h":95.119,"l":93.96,"n":19614,"o":94.65,"t":"2025-03-03T05:00:00Z","v":2717766,"vw":94.675869},{"c":93.33,"h":94.4799,"l":93.135,"n":22537,"o":94.25,"t":"2025-03-04T05:00:00Z","v":3284477,"vw":93.72765},{"c":93.69,"h":93.92,"l":92.77,"n":15587,"o":93.09,"t":"2025-03-05T05:00:00Z","v":1750694,"vw":93.447524},{"c":93.08,"h":93.54,"l":92.59,"n":17462,"o":93.05,"t":"2025-03-06T05:00:00Z","v":2193143,"vw":93.02336},{"c":93.82,"h":94.035,"l":92.7301,"n":26520,"o":92.93,"t":"2025-03-07T05:00:00Z","v":4829600,"vw":93.524772},{"c":93.15,"h":94.27,"l":92.56,"n":28679,"o":93.3,"t":"2025-03-10T04:00:00Z","v":3969515,"vw":93.363938},{"c":91.85,"h":92.99,"l":91.58,"n":26121,"o":92.99,"t":"2025-03-11T04:00:00Z","v":5607477,"vw":92.123465},{"c":91.14,"h":92,"l":90.735,"n":33768,"o":92,"t":"2025-03-12T04:00:00Z","v":5758916,"vw":91.233761},{"c":90.95,"h":91.54,"l":90.68,"n":20341,"o":91.08,"t":"2025-03-13T04:00:00Z","v":2589954,"vw":91.03965},{"c":91.99,"h":92.115,"l":90.97,"n":14913,"o":91.15,"t":"2025-03-14T04:00:00Z","v":4078122,"vw":91.785747},{"c":93.25,"h":93.45,"l":91.79,"n":14215,"o":91.87,"t":"2025-03-17T04:00:00Z","v":2361415,"vw":93.030902},{"c":92.44,"h":92.8,"l":92.14,"n":17621,"o":92.8,"t":"2025-03-18T04:00:00Z","v":2836595,"vw":92.471278},{"c":92.86,"h":93.08,"l":92.25,"n":16725,"o":92.56,"t":"2025-03-19T04:00:00Z","v":2413708,"vw":92.687362},{"c":92.54,"h":92.93,"l":92.2,"n":13458,"o":92.51,"t":"2025-03-20T04:00:00Z","v":2081762,"vw":92.599122},{"c":92.42,"h":92.425,"l":91.825,"n":15033,"o":92.22,"t":"2025-03-21T04:00:00Z","v":1780275,"vw":92.180026},{"c":93.04,"h":93.15,"l":92.6,"n":24981,"o":92.83,"t":"2025-03-24T04:00:00Z","v":8735403,"vw":92.939323},{"c":92.85,"h":93.21,"l":92.4607,"n":17614,"o":93.15,"t":"2025-03-25T04:00:00Z","v":5241022,"vw":92.95257},{"c":93.14,"h":93.45,"l":92.89,"n":14890,"o":92.89,"t":"2025-03-26T04:00:00Z","v":1905687,"vw":93.174956},{"c":93.47,"h":93.695,"l":93.02,"n":15330,"o":93.16,"t":"2025-03-27T04:00:00Z","v":1986258,"vw":93.474895},{"c":92.74,"h":93.6,"l":92.66,"n":15460,"o":93.44,"t":"2025-03-28T04:00:00Z","v":2227897,"vw":93.003442},{"c":93.66,"h":93.95,"l":92.33,"n":18481,"o":92.33,"t":"2025-03-31T04:00:00Z","v":2379303,"vw":93.309229},{"c":93.59,"h":93.8301,"l":92.92,"n":20352,"o":93.49,"t":"2025-04-01T04:00:00Z","v":2538342,"vw":93.474894},{"c":93.78,"h":93.895,"l":92.92,"n":15361,"o":93.1,"t":"2025-04-02T04:00:00Z","v":2440344,"vw":93.587072},{"c":92.68,"h":93.817,"l":92.57,"n":26605,"o":92.64,"t":"2025-04-03T04:00:00Z","v":4178521,"vw":93.08852},{"c":87.2,"h":91.74,"l":87.2,"n":88035,"o":91.45,"t":"2025-04-04T04:00:00Z","v":13823966,"vw":88.72004},{"c":86.21,"h":88.69,"l":83.99,"n":81816,"o":85.47,"t":"2025-04-07T04:00:00Z","v":13621145,"vw":85.978893},{"c":85.42,"h":88.69,"l":84.41,"n":49893,"o":88.195,"t":"2025-04-08T04:00:00Z","v":7219134,"vw":86.969808},{"c":89.86,"h":90.13,"l":84.305,"n":49424,"o":84.82,"t":"2025-04-09T04:00:00Z","v":7801281,"vw":86.886075},{"c":88.62,"h":89.4315,"l":86.49,"n":32664,"o":88.94,"t":"2025-04-10T04:00:00Z","v":5410662,"vw":88.559966},{"c":89.98,"h":90.36,"l":88,"n":24670,"o":88.6,"t":"2025-04-11T04:00:00Z","v":3153655,"vw":89.394794},{"c":91.11,"h":91.465,"l":90.43,"n":19762,"o":90.86,"t":"2025-04-14T04:00:00Z","v":3525168,"vw":90.99611},{"c":90.85,"h":91.48,"l":90.77,"n":15035,"o":91.17,"t":"2025-04-15T04:00:00Z","v":2758616,"vw":91.104957},{"c":89.83,"h":91.25,"l":89.385,"n":19180,"o":90.76,"t":"2025-04-16T04:00:00Z","v":3766649,"vw":90.106488},{"c":90.04,"h":90.73,"l":89.62,"n":19400,"o":89.63,"t":"2025-04-17T04:00:00Z","v":2206751,"vw":90.275681},{"c":88.2,"h":89.685,"l":87.4112,"n":17594,"o":89.66,"t":"2025-04-21T04:00:00Z","v":2699598,"vw":88.140354},{"c":90.03,"h":90.1794,"l":88.78,"n":17617,"o":88.93,"t":"2025-04-22T04:00:00Z","v":2135817,"vw":89.577119},{"c":90.37,"h":91.36,"l":89.94,"n":20407,"o":91.09,"t":"2025-04-23T04:00:00Z","v":2890303,"vw":90.722862},{"c":90.91,"h":91,"l":89.85,"n":16003,"o":90.29,"t":"2025-04-24T04:00:00Z","v":2676578,"vw":90.654911},{"c":90.81,"h":90.83,"l":89.85,"n":10479,"o":90.7,"t":"2025-04-25T04:00:00Z","v":1571586,"vw":90.46129},{"c":91.15,"h":91.26,"l":90.4503,"n":11861,"o":90.97,"t":"2025-04-28T04:00:00Z","v":2260061,"vw":91.010963},{"c":91.86,"h":91.95,"l":90.748,"n":9940,"o":90.92,"t":"2025-04-29T04:00:00Z","v":1232525,"vw":91.608232},{"c":92.54,"h":92.69,"l":90.685,"n":14112,"o":91.52,"t":"2025-04-30T04:00:00Z","v":2336381,"vw":91.881418},{"c":91.91,"h":92.5904,"l":91.765,"n":13793,"o":92.37,"t":"2025-05-01T04:00:00Z","v":1727290,"vw":92.229495},{"c":92.83,"h":93.005,"l":92.4136,"n":15984,"o":92.78,"t":"2025-05-02T04:00:00Z","v":1742135,"vw":92.747307},{"c":92.75,"h":93.03,"l":92.21,"n":10138,"o":92.42,"t":"2025-05-05T04:00:00Z","v":1143327,"vw":92.692573},{"c":92.35,"h":92.8,"l":91.93,"n":10686,"o":92.21,"t":"2025-05-06T04:00:00Z","v":1459388,"vw":92.38741},{"c":92.82,"h":93.11,"l":92.39,"n":12392,"o":92.53,"t":"2025-05-07T04:00:00Z","v":2240581,"vw":92.691736},{"c":92.4,"h":93.24,"l":92.3351,"n":11639,"o":93.06,"t":"2025-05-08T04:00:00Z","v":1468409,"vw":92.789796},{"c":92.13,"h":92.6,"l":92.01,"n":13012,"o":92.44,"t":"2025-05-09T04:00:00Z","v":1832191,"vw":92.18489},{"c":92.84,"h":93.21,"l":92.02,"n":20490,"o":93.21,"t":"2025-05-12T04:00:00Z","v":2358737,"vw":92.403571},{"c":92.16,"h":92.76,"l":92.16,"n":20820,"o":92.69,"t":"2025-05-13T04:00:00Z","v":5027368,"vw":92.495822},{"c":91.48,"h":92.28,"l":91.36,"n":20842,"o":92.28,"t":"2025-05-14T04:00:00Z","v":3223246,"vw":91.591412},{"c":93.08,"h":93.08,"l":91.45,"n":14841,"o":91.45,"t":"2025-05-15T04:00:00Z","v":2034250,"vw":92.565874},{"c":93.97,"h":93.97,"l":92.87,"n":14123,"o":92.98,"t":"2025-05-16T04:00:00Z","v":1840109,"vw":93.632847},{"c":94.39,"h":94.41,"l":93.49,"n":13108,"o":93.49,"t":"2025-05-19T04:00:00Z","v":1433572,"vw":94.14129},{"c":94.24,"h":94.43,"l":93.99,"n":14375,"o":94.23,"t":"2025-05-20T04:00:00Z","v":1591837,"vw":94.225515},{"c":93,"h":93.895,"l":92.96,"n":18795,"o":93.73,"t":"2025-05-21T04:00:00Z","v":2521732,"vw":93.26171},{"c":92.56,"h":93.06,"l":92.31,"n":21196,"o":92.84,"t":"2025-05-22T04:00:00Z","v":2491690,"vw":92.765252},{"c":92.42,"h":92.68,"l":91.84,"n":16486,"o":91.98,"t":"2025-05-23T04:00:00Z","v":2037879,"vw":92.312152},{"c":93.35,"h":93.35,"l":92.7569,"n":12749,"o":92.99,"t":"2025-05-27T04:00:00Z","v":1996881,"vw":93.179347},{"c":92.65,"h":93.57,"l":92.6,"n":12082,"o":93.31,"t":"2025-05-28T04:00:00Z","v":1706187,"vw":93.011308},{"c":92.97,"h":92.995,"l":92.27,"n":12970,"o":92.85,"t":"2025-05-29T04:00:00Z","v":2271841,"vw":92.749024},{"c":93.51,"h":93.715,"l":92.7,"n":18554,"o":92.79,"t":"2025-05-30T04:00:00Z","v":3096420,"vw":93.258177},{"c":93.67,"h":93.6921,"l":92.63,"n":14673,"o":93.28,"t":"2025-06-02T04:00:00Z","v":2515624,"vw":93.273831},{"c":93.68,"h":93.76,"l":93,"n":15458,"o":93.53,"t":"2025-06-03T04:00:00Z","v":2022140,"vw":93.432631},{"c":93.28,"h":93.91,"l":93.27,"n":13832,"o":93.84,"t":"2025-06-04T04:00:00Z","v":2316684,"vw":93.625673},{"c":93.11,"h":93.465,"l":92.95,"n":16050,"o":93.44,"t":"2025-06-05T04:00:00Z","v":2266980,"vw":93.17343},{"c":93.75,"h":93.94,"l":93.4,"n":11251,"o":93.62,"t":"2025-06-06T04:00:00Z","v":1429495,"vw":93.703519},{"c":93.13,"h":93.86,"l":92.77,"n":18753,"o":93.86,"t":"2025-06-09T04:00:00Z","v":3297157,"vw":93.191234},{"c":93.26,"h":93.3864,"l":92.94,"n":15635,"o":93.17,"t":"2025-06-10T04:00:00Z","v":2416179,"vw":93.193793},{"c":93.07,"h":93.34,"l":92.77,"n":18283,"o":93.19,"t":"2025-06-11T04:00:00Z","v":2708145,"vw":93.051663},{"c":93.81,"h":93.81,"l":92.91,"n":19065,"o":92.91,"t":"2025-06-12T04:00:00Z","v":2941014,"vw":93.510987},{"c":93.01,"h":93.72,"l":92.87,"n":25974,"o":93.31,"t":"2025-06-13T04:00:00Z","v":3412740,"vw":93.246646},{"c":92.73,"h":93.36,"l":92.54,"n":17889,"o":93.02,"t":"2025-06-16T04:00:00Z","v":2301073,"vw":92.944476},{"c":92.11,"h":92.58,"l":92.04,"n":17742,"o":92.44,"t":"2025-06-17T04:00:00Z","v":1963112,"vw":92.283749},{"c":91.77,"h":92.28,"l":91.72,"n":20784,"o":92.27,"t":"2025-06-18T04:00:00Z","v":2028820,"vw":92.008488},{"c":91.8,"h":92.2448,"l":91.57,"n":20012,"o":92.14,"t":"2025-06-20T04:00:00Z","v":2496108,"vw":91.989232},{"c":92.67,"h":92.68,"l":91.82,"n":23881,"o":91.88,"t":"2025-06-23T04:00:00Z","v":2423325,"vw":92.352897},{"c":93.15,"h":93.315,"l":92.53,"n":15675,"o":92.87,"t":"2025-06-24T04:00:00Z","v":1646508,"vw":92.97871},{"c":92.35,"h":93.18,"l":92.315,"n":19090,"o":93.18,"t":"2025-06-25T04:00:00Z","v":2620167,"vw":92.555669},{"c":92.7,"h":92.76,"l":92.395,"n":17082,"o":92.6,"t":"2025-06-26T04:00:00Z","v":1724723,"vw":92.603917},{"c":93.01,"h":93.37,"l":92.59,"n":17448,"o":92.67,"t":"2025-06-27T04:00:00Z","v":1957825,"vw":92.973354},{"c":93.87,"h":93.945,"l":93.09,"n":16187,"o":93.22,"t":"2025-06-30T04:00:00Z","v":2042879,"vw":93.568082},{"c":94.27,"h":94.4,"l":93.74,"n":26928,"o":93.78,"t":"2025-07-01T04:00:00Z","v":3897181,"vw":94.178361},{"c":93.38,"h":93.99,"l":93.06,"n":22367,"o":93.97,"t":"2025-07-02T04:00:00Z","v":2578275,"vw":93.408956},{"c":94.16,"h":94.28,"l":93.55,"n":12817,"o":93.67,"t":"2025-07-03T04:00:00Z","v":1301627,"vw":94.062824},{"c":93.84,"h":94.13,"l":93.435,"n":26319,"o":94.08,"t":"2025-07-07T04:00:00Z","v":2696273,"vw":93.823318},{"c":93.55,"h":93.83,"l":93.31,"n":24011,"o":93.71,"t":"2025-07-08T04:00:00Z","v":3928196,"vw":93.499231},{"c":93.73,"h":93.73,"l":93.15,"n":20453,"o":93.65,"t":"2025-07-09T04:00:00Z","v":2005511,"vw":93.446428},{"c":93.45,"h":93.79,"l":93.15,"n":21931,"o":93.54,"t":"2025-07-10T04:00:00Z","v":2114885,"vw":93.561173},{"c":92.74,"h":93.21,"l":92.66,"n":22429,"o":93.21,"t":"2025-07-11T04:00:00Z","v":2150412,"vw":92.877419},{"c":93.24,"h":93.27,"l":92.6,"n":22890,"o":92.73,"t":"2025-07-14T04:00:00Z","v":2888351,"vw":93.103595},{"c":92.18,"h":93.22,"l":92.18,"n":24980,"o":93.085,"t":"2025-07-15T04:00:00Z","v":2769981,"vw":92.480748},{"c":92.8,"h":92.84,"l":92.02,"n":31588,"o":92.38,"t":"2025-07-16T04:00:00Z","v":2461396,"vw":92.494097},{"c":93.03,"h":93.1174,"l":92.61,"n":25188,"o":92.65,"t":"2025-07-17T04:00:00Z","v":2727882,"vw":92.826512},{"c":92.95,"h":93.36,"l":92.8,"n":17604,"o":93.12,"t":"2025-07-18T04:00:00Z","v":1508492,"vw":93.02425},{"c":92.97,"h":93.43,"l":92.82,"n":17003,"o":93.09,"t":"2025-07-21T04:00:00Z","v":1453060,"vw":93.168092},{"c":93.8,"h":93.88,"l":93.05,"n":20707,"o":93.09,"t":"2025-07-22T04:00:00Z","v":2090666,"vw":93.613503},{"c":93.97,"h":94.05,"l":93.54,"n":15536,"o":94.04,"t":"2025-07-23T04:00:00Z","v":1507430,"vw":93.798235},{"c":94,"h":94.23,"l":93.79,"n":21067,"o":93.79,"t":"2025-07-24T04:00:00Z","v":2495888,"vw":94.071721},{"c":94.25,"h":94.365,"l":93.995,"n":15696,"o":94.13,"t":"2025-07-25T04:00:00Z","v":1529442,"vw":94.178109},{"c":93.42,"h":94.14,"l":93.39,"n":15628,"o":94.14,"t":"2025-07-28T04:00:00Z","v":1824893,"vw":93.604486},{"c":93.78,"h":93.93,"l":93.41,"n":16742,"o":93.65,"t":"2025-07-29T04:00:00Z","v":1604420,"vw":93.733513},{"c":93.34,"h":93.9,"l":93,"n":17161,"o":93.73,"t":"2025-07-30T04:00:00Z","v":2057752,"vw":93.499755},{"c":92.61,"h":93.66,"l":92.47,"n":28390,"o":93.2,"t":"2025-07-31T04:00:00Z","v":4610397,"vw":93.18158},{"c":92.34,"h":92.74,"l":92.04,"n":30586,"o":92.58,"t":"2025-08-01T04:00:00Z","v":3088939,"vw":92.260219},{"c":93.37,"h":93.37,"l":92.44,"n":12290,"o":92.44,"t":"2025-08-04T04:00:00Z","v":1500730,"vw":93.160611},{"c":92.57,"h":93.19,"l":92.56,"n":17449,"o":93.1,"t":"2025-08-05T04:00:00Z","v":2156187,"vw":92.805934},{"c":93.08,"h":93.27,"l":92.54,"n":11899,"o":92.79,"t":"2025-08-06T04:00:00Z","v":1697712,"vw":92.930114},{"c":92.59,"h":93.255,"l":92.23,"n":15145,"o":93.195,"t":"2025-08-07T04:00:00Z","v":1955272,"vw":92.653335},{"c":92.84,"h":93.1,"l":92.625,"n":11739,"o":92.85,"t":"2025-08-08T04:00:00Z","v":1511930,"vw":92.872602},{"c":92.64,"h":93.19,"l":92.48,"n":9253,"o":92.89,"t":"2025-08-11T04:00:00Z","v":1013447,"vw":92.789015},{"c":92.83,"h":92.84,"l":92.43,"n":14895,"o":92.78,"t":"2025-08-12T04:00:00Z","v":2066072,"vw":92.673179},{"c":93.57,"h":93.57,"l":92.91,"n":12702,"o":92.98,"t":"2025-08-13T04:00:00Z","v":1723698,"vw":93.346685},{"c":93.25,"h":93.3881,"l":93,"n":12663,"o":93.35,"t":"2025-08-14T04:00:00Z","v":1617082,"vw":93.220019},{"c":93.52,"h":93.78,"l":93.21,"n":15882,"o":93.44,"t":"2025-08-15T04:00:00Z","v":1792361,"vw":93.542062},{"c":93.47,"h":93.735,"l":93.44,"n":12191,"o":93.62,"t":"2025-08-18T04:00:00Z","v":1987838,"vw":93.549001},{"c":94.1,"h":94.315,"l":93.47,"n":12190,"o":93.54,"t":"2025-08-19T04:00:00Z","v":1336999,"vw":93.983909},{"c":94.58,"h":94.97,"l":94.24,"n":19721,"o":94.24,"t":"2025-08-20T04:00:00Z","v":2218862,"vw":94.578658},{"c":94.33,"h":94.57,"l":94.1,"n":13387,"o":94.32,"t":"2025-08-21T04:00:00Z","v":3271056,"vw":94.385692},{"c":94.54,"h":95.31,"l":94.43,"n":23346,"o":94.69,"t":"2025-08-22T04:00:00Z","v":3671617,"vw":94.696488},{"c":93.68,"h":94.49,"l":93.675,"n":13454,"o":94.47,"t":"2025-08-25T04:00:00Z","v":2242108,"vw":93.938283},{"c":93.67,"h":93.86,"l":93.39,"n":12395,"o":93.69,"t":"2025-08-26T04:00:00Z","v":1918963,"vw":93.616708},{"c":94.06,"h":94.1051,"l":93.63,"n":11664,"o":93.63,"t":"2025-08-27T04:00:00Z","v":1462928,"vw":93.988693},{"c":94.03,"h":94.11,"l":93.655,"n":14445,"o":94.11,"t":"2025-08-28T04:00:00Z","v":1321868,"vw":93.900095},{"c":94.26,"h":94.3,"l":93.935,"n":11302,"o":94,"t":"2025-08-29T04:00:00Z","v":1603845,"vw":94.147135},{"c":94.02,"h":94.15,"l":93.6,"n":18224,"o":93.87,"t":"2025-09-02T04:00:00Z","v":2711989,"vw":93.893718},{"c":94.06,"h":94.06,"l":93.51,"n":11627,"o":93.72,"t":"2025-09-03T04:00:00Z","v":1408542,"vw":93.756127},{"c":94.21,"h":94.21,"l":93.8004,"n":16988,"o":93.91,"t":"2025-09-04T04:00:00Z","v":1614654,"vw":94.099085},{"c":93.99,"h":94.585,"l":93.62,"n":20726,"o":94.18,"t":"2025-09-05T04:00:00Z","v":2506700,"vw":93.899971},{"c":94.07,"h":94.09,"l":93.395,"n":20450,"o":93.94,"t":"2025-09-08T04:00:00Z","v":2358572,"vw":93.796368},{"c":94.24,"h":94.34,"l":93.905,"n":16801,"o":94.02,"t":"2025-09-09T04:00:00Z","v":2830266,"vw":94.184001},{"c":93.74,"h":94.26,"l":93.52,"n":14935,"o":94.16,"t":"2025-09-10T04:00:00Z","v":1716048,"vw":93.757028},{"c":94.91,"h":94.9886,"l":93.86,"n":14475,"o":93.86,"t":"2025-09-11T04:00:00Z","v":2186052,"vw":94.700979},{"c":94.14,"h":94.86,"l":94.14,"n":11899,"o":94.77,"t":"2025-09-12T04:00:00Z","v":1859522,"vw":94.395368},{"c":93.85,"h":94.32,"l":93.74,"n":18856,"o":94.19,"t":"2025-09-15T04:00:00Z","v":2174480,"vw":93.927959},{"c":93.1,"h":93.56,"l":93.085,"n":14873,"o":93.53,"t":"2025-09-16T04:00:00Z","v":2164734,"vw":93.194532},{"c":93.56,"h":93.905,"l":93.22,"n":17079,"o":93.22,"t":"2025-09-17T04:00:00Z","v":2096119,"vw":93.594455},{"c":93.69,"h":93.965,"l":93.42,"n":17541,"o":93.62,"t":"2025-09-18T04:00:00Z","v":3038864,"vw":93.76901},{"c":93.84,"h":94.04,"l":93.5538,"n":12869,"o":94.04,"t":"2025-09-19T04:00:00Z","v":1609107,"vw":93.813974},{"c":93.94,"h":94.05,"l":93.44,"n":11570,"o":93.74,"t":"2025-09-22T04:00:00Z","v":1968456,"vw":93.807748},{"c":94.14,"h":94.23,"l":93.83,"n":14158,"o":93.91,"t":"2025-09-23T04:00:00Z","v":1813907,"vw":94.005076},{"c":94.16,"h":94.31,"l":94.0442,"n":9804,"o":94.11,"t":"2025-09-24T04:00:00Z","v":1150352,"vw":94.140102},{"c":93.61,"h":94.3,"l":93.4,"n":14487,"o":94.11,"t":"2025-09-25T04:00:00Z","v":1816681,"vw":93.694703},{"c":94.54,"h":94.54,"l":93.77,"n":12616,"o":93.88,"t":"2025-09-26T04:00:00Z","v":2040274,"vw":94.398179},{"c":94.72,"h":94.78,"l":94.44,"n":15942,"o":94.77,"t":"2025-09-29T04:00:00Z","v":2789794,"vw":94.632861},{"c":95.14,"h":95.2,"l":94.61,"n":15916,"o":94.61,"t":"2025-09-30T04:00:00Z","v":3545930,"vw":94.996867},{"c":94.97,"h":95.14,"l":94.635,"n":12134,"o":94.8,"t":"2025-10-01T04:00:00Z","v":2092397,"vw":94.908938},{"c":94.83,"h":95.01,"l":94.66,"n":17387,"o":94.98,"t":"2025-10-02T04:00:00Z","v":2471163,"vw":94.82687},{"c":95.15,"h":95.59,"l":94.9,"n":14799,"o":94.97,"t":"2025-10-03T04:00:00Z","v":2256059,"vw":95.338796},{"c":95.08,"h":95.27,"l":94.92,"n":16021,"o":95.27,"t":"2025-10-06T04:00:00Z","v":1703041,"vw":95.080684},{"c":95.24,"h":95.38,"l":94.95,"n":13732,"o":95.27,"t":"2025-10-07T04:00:00Z","v":1864656,"vw":95.148122},{"c":95.43,"h":95.48,"l":95.085,"n":11938,"o":95.48,"t":"2025-10-08T04:00:00Z","v":1716596,"vw":95.369454},{"c":94.88,"h":95.52,"l":94.77,"n":13573,"o":95.4,"t":"2025-10-09T04:00:00Z","v":2005702,"vw":95.08882},{"c":93.99,"h":95.31,"l":93.98,"n":27646,"o":95.11,"t":"2025-10-10T04:00:00Z","v":3815432,"vw":94.388309},{"c":94.28,"h":94.485,"l":93.96,"n":21253,"o":94.14,"t":"2025-10-13T04:00:00Z","v":2515357,"vw":94.265327},{"c":94.7,"h":94.95,"l":93.8201,"n":18147,"o":93.93,"t":"2025-10-14T04:00:00Z","v":2708960,"vw":94.532785},{"c":94.25,"h":95.02,"l":93.75,"n":15676,"o":94.63,"t":"2025-10-15T04:00:00Z","v":1863706,"vw":94.356962},{"c":93.33,"h":94.37,"l":93.14,"n":26121,"o":94.3,"t":"2025-10-16T04:00:00Z","v":3098731,"vw":93.631721},{"c":94.06,"h":94.17,"l":93.33,"n":17842,"o":93.39,"t":"2025-10-17T04:00:00Z","v":2579062,"vw":93.889986},{"c":94.62,"h":94.7101,"l":94.2,"n":10849,"o":94.25,"t":"2025-10-20T04:00:00Z","v":1093759,"vw":94.471952},{"c":94.73,"h":94.99,"l":94.405,"n":10913,"o":94.495,"t":"2025-10-21T04:00:00Z","v":1577297,"vw":94.726919},{"c":94.68,"h":95.14,"l":94.485,"n":19572,"o":94.74,"t":"2025-10-22T04:00:00Z","v":2512077,"vw":94.771008},{"c":94.43,"h":94.63,"l":94.14,"n":13580,"o":94.58,"t":"2025-10-23T04:00:00Z","v":1801478,"vw":94.421109},{"c":94.5,"h":94.86,"l":94.47,"n":11171,"o":94.85,"t":"2025-10-24T04:00:00Z","v":1250989,"vw":94.620029},{"c":94.93,"h":94.96,"l":94.53,"n":9650,"o":94.79,"t":"2025-10-27T04:00:00Z","v":911512,"vw":94.750471},{"c":94.23,"h":94.82,"l":94.23,"n":12594,"o":94.82,"t":"2025-10-28T04:00:00Z","v":1769033,"vw":94.47457},{"c":93.04,"h":94.27,"l":92.81,"n":19003,"o":94.27,"t":"2025-10-29T04:00:00Z","v":3080250,"vw":93.302989},{"c":93.24,"h":93.8501,"l":92.82,"n":23500,"o":92.82,"t":"2025-10-30T04:00:00Z","v":3310528,"vw":93.443709},{"c":93.18,"h":93.395,"l":92.8,"n":17187,"o":93.02,"t":"2025-10-31T04:00:00Z","v":3054688,"vw":93.094108},{"c":92.75,"h":93.19,"l":91.965,"n":18979,"o":93.19,"t":"2025-11-03T05:00:00Z","v":3076906,"vw":92.521148},{"c":92.82,"h":92.85,"l":92.39,"n":18493,"o":92.47,"t":"2025-11-04T05:00:00Z","v":2435426,"vw":92.666966},{"c":92.95,"h":93.1999,"l":92.75,"n":14086,"o":92.83,"t":"2025-11-05T05:00:00Z","v":1761173,"vw":93.002458},{"c":92.34,"h":92.75,"l":92.115,"n":19494,"o":92.64,"t":"2025-11-06T05:00:00Z","v":3542050,"vw":92.405718},{"c":92.99,"h":92.99,"l":92.33,"n":19485,"o":92.35,"t":"2025-11-07T05:00:00Z","v":2947858,"vw":92.663912},{"c":93.39,"h":93.485,"l":92.66,"n":14035,"o":93.04,"t":"2025-11-10T05:00:00Z","v":2463094,"vw":93.119953},{"c":94.3,"h":94.33,"l":93.4,"n":9667,"o":93.4,"t":"2025-11-11T05:00:00Z","v":1407738,"vw":93.981705},{"c":94.56,"h":94.69,"l":94.38,"n":10915,"o":94.44,"t":"2025-11-12T05:00:00Z","v":1561278,"vw":94.555818},{"c":94.11,"h":94.835,"l":94.05,"n":17317,"o":94.46,"t":"2025-11-13T05:00:00Z","v":2853720,"vw":94.330309},{"c":94.2,"h":94.59,"l":93.65,"n":17407,"o":93.92,"t":"2025-11-14T05:00:00Z","v":2194440,"vw":94.141791},{"c":93.71,"h":94.4158,"l":93.53,"n":15660,"o":94.22,"t":"2025-11-17T05:00:00Z","v":1696099,"vw":93.957477},{"c":93.66,"h":94.02,"l":93.35,"n":23294,"o":93.61,"t":"2025-11-18T05:00:00Z","v":2916882,"vw":93.715374},{"c":93.18,"h":93.655,"l":92.94,"n":16202,"o":93.55,"t":"2025-11-19T05:00:00Z","v":2182321,"vw":93.281877},{"c":92.63,"h":93.93,"l":92.6,"n":34728,"o":93.77,"t":"2025-11-20T05:00:00Z","v":4858487,"vw":93.051136},{"c":93.7,"h":94.28,"l":92.91,"n":31839,"o":92.93,"t":"2025-11-21T05:00:00Z","v":4265836,"vw":93.699321},{"c":93.61,"h":93.95,"l":93.33,"n":16967,"o":93.89,"t":"2025-11-24T05:00:00Z","v":2801064,"vw":93.68354},{"c":94.66,"h":94.74,"l":93.7,"n":14412,"o":93.7,"t":"2025-11-25T05:00:00Z","v":2024766,"vw":94.517195},{"c":94.92,"h":95.165,"l":94.77,"n":11247,"o":94.83,"t":"2025-11-26T05:00:00Z","v":1664215,"vw":94.998336},{"c":95.33,"h":95.41,"l":94.93,"n":6136,"o":94.93,"t":"2025-11-28T05:00:00Z","v":1194144,"vw":95.294507},{"c":94.56,"h":95.1892,"l":94.49,"n":10083,"o":95.04,"t":"2025-12-01T05:00:00Z","v":1743487,"vw":94.740591},{"c":94.29,"h":94.76,"l":94.14,"n":11492,"o":94.76,"t":"2025-12-02T05:00:00Z","v":1573036,"vw":94.340747},{"c":94.59,"h":94.79,"l":94.39,"n":10373,"o":94.42,"t":"2025-12-03T05:00:00Z","v":1467995,"vw":94.572042},{"c":94.51,"h":94.76,"l":94.28,"n":9677,"o":94.59,"t":"2025-12-04T05:00:00Z","v":1085883,"vw":94.514033},{"c":94.58,"h":94.865,"l":94.46,"n":10390,"o":94.565,"t":"2025-12-05T05:00:00Z","v":1518203,"vw":94.656115},{"c":93.89,"h":94.62,"l":93.815,"n":11255,"o":94.61,"t":"2025-12-08T05:00:00Z","v":1855865,"vw":93.997646},{"c":93.66,"h":94.31,"l":93.635,"n":11052,"o":93.92,"t":"2025-12-09T05:00:00Z","v":1673666,"vw":93.845024},{"c":93.86,"h":94.07,"l":93.43,"n":13191,"o":93.68,"t":"2025-12-10T05:00:00Z","v":2135405,"vw":93.756896},{"c":94.65,"h":94.77,"l":93.93,"n":14917,"o":93.93,"t":"2025-12-11T05:00:00Z","v":2449230,"vw":94.574292},{"c":94.63,"h":94.9758,"l":94.385,"n":13346,"o":94.77,"t":"2025-12-12T05:00:00Z","v":2331985,"vw":94.598987},{"c":94.77,"h":94.9,"l":94.41,"n":11293,"o":94.71,"t":"2025-12-15T05:00:00Z","v":1693595,"vw":94.66427},{"c":93.7,"h":94.455,"l":93.535,"n":14268,"o":94.39,"t":"2025-12-16T05:00:00Z","v":2235320,"vw":93.8135},{"c":93.77,"h":94.165,"l":93.7299,"n":14175,"o":93.82,"t":"2025-12-17T05:00:00Z","v":1687768,"vw":93.904373},{"c":93.85,"h":94.26,"l":93.59,"n":14577,"o":93.86,"t":"2025-12-18T05:00:00Z","v":1941076,"vw":93.913743},{"c":94.12,"h":94.4199,"l":93.81,"n":10447,"o":93.81,"t":"2025-12-19T05:00:00Z","v":2190814,"vw":94.187343},{"c":94.73,"h":94.755,"l":94.075,"n":11933,"o":94.2,"t":"2025-12-22T05:00:00Z","v":2481218,"vw":94.617635},{"c":94.75,"h":94.78,"l":94.51,"n":10914,"o":94.51,"t":"2025-12-23T05:00:00Z","v":1573939,"vw":94.666933},{"c":95.07,"h":95.14,"l":94.75,"n":5196,"o":94.8,"t":"2025-12-24T05:00:00Z","v":1103109,"vw":95.043994},{"c":95.11,"h":95.175,"l":94.845,"n":6794,"o":95.01,"t":"2025-12-26T05:00:00Z","v":748530,"vw":95.008003},{"c":95.07,"h":95.185,"l":94.915,"n":8397,"o":95.035,"t":"2025-12-29T05:00:00Z","v":1683925,"vw":95.065263},{"c":94.95,"h":95.075,"l":94.84,"n":7584,"o":95,"t":"2025-12-30T05:00:00Z","v":1215114,"vw":94.957697},{"c":94.16,"h":94.855,"l":94.16,"n":8073,"o":94.84,"t":"2025-12-31T05:00:00Z","v":1564426,"vw":94.359677},{"c":93.65,"h":94.32,"l":93.32,"n":20022,"o":94.32,"t":"2026-01-02T05:00:00Z","v":3052107,"vw":93.6255},{"c":94,"h":94.075,"l":93.475,"n":19777,"o":93.58,"t":"2026-01-05T05:00:00Z","v":3343585,"vw":93.873928},{"c":94.55,"h":94.71,"l":93.8,"n":16545,"o":93.84,"t":"2026-01-06T05:00:00Z","v":2733940,"vw":94.342659},{"c":94.18,"h":94.83,"l":94.1651,"n":16358,"o":94.61,"t":"2026-01-07T05:00:00Z","v":2545177,"vw":94.420669},{"c":94.52,"h":94.81,"l":94.15,"n":16697,"o":94.16,"t":"2026-01-08T05:00:00Z","v":2117767,"vw":94.568889},{"c":94.64,"h":94.855,"l":94.3861,"n":16362,"o":94.51,"t":"2026-01-09T05:00:00Z","v":2759701,"vw":94.696168},{"c":94.86,"h":94.88,"l":94.35,"n":12344,"o":94.45,"t":"2026-01-12T05:00:00Z","v":1335458,"vw":94.708326},{"c":94.28,"h":94.78,"l":94.08,"n":13861,"o":94.66,"t":"2026-01-13T05:00:00Z","v":2117015,"vw":94.298707},{"c":94.63,"h":94.66,"l":94.12,"n":14791,"o":94.12,"t":"2026-01-14T05:00:00Z","v":1672432,"vw":94.427669},{"c":94.58,"h":94.83,"l":94.44,"n":12485,"o":94.75,"t":"2026-01-15T05:00:00Z","v":1884124,"vw":94.59436},{"c":94.42,"h":94.595,"l":94.1,"n":12794,"o":94.45,"t":"2026-01-16T05:00:00Z","v":1949728,"vw":94.445653},{"c":93.61,"h":94.175,"l":93.52,"n":18729,"o":93.78,"t":"2026-01-20T05:00:00Z","v":2858273,"vw":93.679291},{"c":94.34,"h":94.52,"l":93.71,"n":20473,"o":93.88,"t":"2026-01-21T05:00:00Z","v":3099990,"vw":94.185112},{"c":94.74,"h":94.885,"l":94.35,"n":13044,"o":94.53,"t":"2026-01-22T05:00:00Z","v":1842160,"vw":94.665019},{"c":94.88,"h":94.88,"l":94.465,"n":9222,"o":94.71,"t":"2026-01-23T05:00:00Z","v":1150121,"vw":94.716193},{"c":95.52,"h":95.62,"l":95.11,"n":11976,"o":95.16,"t":"2026-01-26T05:00:00Z","v":2024188,"vw":95.476479},{"c":95.33,"h":95.375,"l":94.93,"n":10728,"o":95.26,"t":"2026-01-27T05:00:00Z","v":1827340,"vw":95.23946},{"c":95.16,"h":95.45,"l":95.02,"n":15592,"o":95.12,"t":"2026-01-28T05:00:00Z","v":2041119,"vw":95.212776},{"c":94.68,"h":95.43,"l":94.21,"n":17377,"o":95.23,"t":"2026-01-29T05:00:00Z","v":2949887,"vw":94.675902},{"c":94.99,"h":95.025,"l":94.29,"n":22845,"o":94.66,"t":"2026-01-30T05:00:00Z","v":3893085,"vw":94.680595},{"c":95.38,"h":95.74,"l":94.86,"n":13733,"o":94.99,"t":"2026-02-02T05:00:00Z","v":2169234,"vw":95.371353},{"c":94.88,"h":95.47,"l":94.5113,"n":37735,"o":95,"t":"2026-02-03T05:00:00Z","v":5612808,"vw":95.031018},{"c":95.13,"h":95.49,"l":94.6999,"n":34043,"o":94.82,"t":"2026-02-04T05:00:00Z","v":3597677,"vw":95.116861},{"c":94.93,"h":95.74,"l":94.83,"n":24125,"o":95.07,"t":"2026-02-05T05:00:00Z","v":5189245,"vw":95.299124},{"c":96.03,"h":96.09,"l":95.39,"n":18822,"o":95.39,"t":"2026-02-06T05:00:00Z","v":2982862,"vw":95.86472},{"c":95.9,"h":96.035,"l":95.565,"n":17480,"o":95.79,"t":"2026-02-09T05:00:00Z","v":2193101,"vw":95.899337},{"c":95.93,"h":96.31,"l":95.865,"n":13537,"o":95.9,"t":"2026-02-10T05:00:00Z","v":1765884,"vw":96.043701},{"c":96.03,"h":96.1,"l":95.49,"n":18631,"o":95.99,"t":"2026-02-11T05:00:00Z","v":2698346,"vw":95.887423},{"c":95.19,"h":96.34,"l":95.19,"n":22688,"o":96.045,"t":"2026-02-12T05:00:00Z","v":5389591,"vw":95.651804},{"c":96.19,"h":96.55,"l":95.34,"n":20726,"o":95.34,"t":"2026-02-13T05:00:00Z","v":4746105,"vw":96.098097},{"c":95.84,"h":96.65,"l":95.47,"n":16293,"o":96.19,"t":"2026-02-17T05:00:00Z","v":1895270,"vw":95.876266},{"c":96.03,"h":96.08,"l":95.53,"n":14536,"o":95.89,"t":"2026-02-18T05:00:00Z","v":2089857,"vw":95.850958},{"c":96.05,"h":96.27,"l":95.695,"n":13779,"o":96.01,"t":"2026-02-19T05:00:00Z","v":1727007,"vw":95.945063},{"c":96.19,"h":96.33,"l":95.705,"n":13486,"o":95.89,"t":"2026-02-20T05:00:00Z","v":1652829,"vw":96.06847},{"c":95.8,"h":96.4,"l":95.665,"n":10912,"o":95.88,"t":"2026-02-23T05:00:00Z","v":1124537,"vw":95.885067},{"c":96.39,"h":96.46,"l":95.72,"n":11695,"o":95.78,"t":"2026-02-24T05:00:00Z","v":1615095,"vw":96.268878},{"c":96.41,"h":96.465,"l":95.95,"n":9724,"o":96.2,"t":"2026-02-25T05:00:00Z","v":1021056,"vw":96.268945},{"c":96.8,"h":96.9,"l":96.355,"n":16762,"o":96.71,"t":"2026-02-26T05:00:00Z","v":2089418,"vw":96.614748},{"c":97.81,"h":97.875,"l":96.36,"n":20271,"o":96.36,"t":"2026-02-27T05:00:00Z","v":3588837,"vw":97.485135},{"c":97.68,"h":98.07,"l":97.29,"n":23876,"o":97.43,"t":"2026-03-02T05:00:00Z","v":4618972,"vw":97.679496},{"c":97.21,"h":97.5,"l":95.81,"n":37603,"o":96.6,"t":"2026-03-03T05:00:00Z","v":6632936,"vw":96.721356},{"c":97.36,"h":97.5799,"l":96.68,"n":21817,"o":97.21,"t":"2026-03-04T05:00:00Z","v":3194147,"vw":97.212355},{"c":96.81,"h":97.23,"l":96.41,"n":20530,"o":96.9,"t":"2026-03-05T05:00:00Z","v":3690143,"vw":96.750353},{"c":96.65,"h":96.8111,"l":95.77,"n":23594,"o":96.29,"t":"2026-03-06T05:00:00Z","v":3300375,"vw":96.421294},{"c":96.64,"h":96.89,"l":95.46,"n":29584,"o":95.97,"t":"2026-03-09T04:00:00Z","v":3733948,"vw":96.167071},{"c":95.92,"h":96.71,"l":95.63,"n":23388,"o":96.56,"t":"2026-03-10T04:00:00Z","v":3565950,"vw":96.157628},{"c":95.42,"h":95.884,"l":95.11,"n":20166,"o":95.78,"t":"2026-03-11T04:00:00Z","v":4053655,"vw":95.435279},{"c":94.99,"h":95.82,"l":94.99,"n":21125,"o":95.01,"t":"2026-03-12T04:00:00Z","v":2471714,"vw":95.402572},{"c":95.07,"h":95.935,"l":94.905,"n":22252,"o":95.41,"t":"2026-03-13T04:00:00Z","v":2737641,"vw":95.285468},{"c":95.64,"h":95.9,"l":95.385,"n":18074,"o":95.48,"t":"2026-03-16T04:00:00Z","v":3059564,"vw":95.648064},{"c":95.09,"h":95.94,"l":95.075,"n":16421,"o":95.57,"t":"2026-03-17T04:00:00Z","v":2152527,"vw":95.532551},{"c":93.49,"h":94.78,"l":93.475,"n":20504,"o":94.78,"t":"2026-03-18T04:00:00Z","v":2279766,"vw":94.090162},{"c":93.28,"h":93.795,"l":92.94,"n":29117,"o":93.23,"t":"2026-03-19T04:00:00Z","v":3210909,"vw":93.389416},{"c":92.35,"h":93.32,"l":92.08,"n":28171,"o":93.23,"t":"2026-03-20T04:00:00Z","v":4339454,"vw":92.676873},{"c":92.76,"h":93.51,"l":92.67,"n":32634,"o":93.13,"t":"2026-03-23T04:00:00Z","v":3787545,"vw":93.061652},{"c":92.31,"h":92.86,"l":92.032,"n":24887,"o":92.33,"t":"2026-03-24T04:00:00Z","v":2810273,"vw":92.517669},{"c":92.63,"h":93.11,"l":92.22,"n":19101,"o":92.85,"t":"2026-03-25T04:00:00Z","v":2684603,"vw":92.635242},{"c":92.21,"h":93.075,"l":92.17,"n":19577,"o":92.34,"t":"2026-03-26T04:00:00Z","v":2284273,"vw":92.535227},{"c":91.12,"h":92.09,"l":91.02,"n":18217,"o":92,"t":"2026-03-27T04:00:00Z","v":2230217,"vw":91.437793},{"c":91.69,"h":92.3,"l":91.3643,"n":16408,"o":91.78,"t":"2026-03-30T04:00:00Z","v":2103969,"vw":91.807243},{"c":92.74,"h":92.83,"l":91.64,"n":32321,"o":92.19,"t":"2026-03-31T04:00:00Z","v":4532226,"vw":92.410604},{"c":92.67,"h":92.99,"l":92.42,"n":23802,"o":92.8,"t":"2026-04-01T04:00:00Z","v":3071351,"vw":92.75378},{"c":93.36,"h":93.48,"l":92.24,"n":21453,"o":92.24,"t":"2026-04-02T04:00:00Z","v":2777286,"vw":93.163011},{"c":93.42,"h":93.525,"l":93.08,"n":10988,"o":93.15,"t":"2026-04-06T04:00:00Z","v":1213167,"vw":93.343817},{"c":93.21,"h":93.37,"l":92.855,"n":16648,"o":93.23,"t":"2026-04-07T04:00:00Z","v":2264819,"vw":93.122854},{"c":94.12,"h":94.12,"l":93.515,"n":14252,"o":94.1,"t":"2026-04-08T04:00:00Z","v":2131314,"vw":93.936524},{"c":93.86,"h":94.085,"l":93.6,"n":11386,"o":93.84,"t":"2026-04-09T04:00:00Z","v":1498516,"vw":93.909599},{"c":92.75,"h":93.95,"l":92.67,"n":13596,"o":93.95,"t":"2026-04-10T04:00:00Z","v":2162631,"vw":92.897253},{"c":93.51,"h":93.56,"l":92.655,"n":13366,"o":92.68,"t":"2026-04-13T04:00:00Z","v":1575746,"vw":93.154101},{"c":93.67,"h":93.73,"l":93.23,"n":12151,"o":93.55,"t":"2026-04-14T04:00:00Z","v":1813655,"vw":93.586032},{"c":93.94,"h":94.115,"l":93.48,"n":10928,"o":93.7,"t":"2026-04-15T04:00:00Z","v":2240817,"vw":93.765771},{"c":94.39,"h":94.44,"l":94.02,"n":12154,"o":94.02,"t":"2026-04-16T04:00:00Z","v":2220883,"vw":94.292707},{"c":94.86,"h":94.98,"l":94.41,"n":12808,"o":94.605,"t":"2026-04-17T04:00:00Z","v":2182402,"vw":94.809372},{"c":94.74,"h":95.19,"l":94.6,"n":12470,"o":94.7,"t":"2026-04-20T04:00:00Z","v":1976583,"vw":94.850789},{"c":94.09,"h":94.845,"l":93.985,"n":13933,"o":94.81,"t":"2026-04-21T04:00:00Z","v":1460384,"vw":94.319355},{"c":94.09,"h":94.535,"l":93.77,"n":12789,"o":94.31,"t":"2026-04-22T04:00:00Z","v":2869267,"vw":94.059283},{"c":94.31,"h":94.33,"l":93.54,"n":15604,"o":93.76,"t":"2026-04-23T04:00:00Z","v":2445673,"vw":94.052705},{"c":94.08,"h":94.27,"l":93.77,"n":12070,"o":94.18,"t":"2026-04-24T04:00:00Z","v":2015153,"vw":94.017104},{"c":93.57,"h":94.355,"l":93.57,"n":10730,"o":93.88,"t":"2026-04-27T04:00:00Z","v":1489822,"vw":93.901282},{"c":93.78,"h":94.23,"l":93.62,"n":12903,"o":93.92,"t":"2026-04-28T04:00:00Z","v":1471915,"vw":93.850384},{"c":93.88,"h":93.98,"l":93.48,"n":12300,"o":93.85,"t":"2026-04-29T04:00:00Z","v":1412080,"vw":93.755254},{"c":94.64,"h":94.7,"l":93.59,"n":18905,"o":93.8,"t":"2026-04-30T04:00:00Z","v":4106877,"vw":94.498997},{"c":94.58,"h":95.39,"l":94.55,"n":14157,"o":95.02,"t":"2026-05-01T04:00:00Z","v":1860098,"vw":94.870161},{"c":94.36,"h":95.075,"l":94.215,"n":17929,"o":94.39,"t":"2026-05-04T04:00:00Z","v":3139668,"vw":94.482246},{"c":94.46,"h":94.7228,"l":94.03,"n":14486,"o":94.595,"t":"2026-05-05T04:00:00Z","v":2429892,"vw":94.427551},{"c":93.99,"h":94.5,"l":93.805,"n":16580,"o":94.38,"t":"2026-05-06T04:00:00Z","v":3013914,"vw":94.108632},{"c":94.28,"h":94.515,"l":94.0402,"n":28542,"o":94.28,"t":"2026-05-07T04:00:00Z","v":1989005,"vw":94.281206},{"c":94.03,"h":94.43,"l":93.835,"n":15041,"o":94.33,"t":"2026-05-08T04:00:00Z","v":1725199,"vw":94.13813},{"c":94.1,"h":94.42,"l":93.85,"n":16592,"o":94.04,"t":"2026-05-11T04:00:00Z","v":1504414,"vw":94.098251},{"c":94.49,"h":94.595,"l":93.86,"n":28675,"o":94.19,"t":"2026-05-12T04:00:00Z","v":3250693,"vw":94.368655},{"c":94.31,"h":94.45,"l":93.855,"n":13710,"o":94.23,"t":"2026-05-13T04:00:00Z","v":1702032,"vw":94.196273},{"c":95.18,"h":95.31,"l":94.58,"n":22361,"o":94.71,"t":"2026-05-14T04:00:00Z","v":2691505,"vw":95.095802},{"c":94.7,"h":95.26,"l":94.68,"n":15507,"o":95.03,"t":"2026-05-15T04:00:00Z","v":2006352,"vw":94.907231},{"c":96,"h":96,"l":94.84,"n":19034,"o":94.84,"t":"2026-05-18T04:00:00Z","v":2851798,"vw":95.63496},{"c":95.79,"h":96.43,"l":95.735,"n":29189,"o":95.84,"t":"2026-05-19T04:00:00Z","v":3315964,"vw":96.072461},{"c":95.9,"h":96.02,"l":95.39,"n":15972,"o":95.65,"t":"2026-05-20T04:00:00Z","v":1708693,"vw":95.791842},{"c":96.04,"h":96.05,"l":94.98,"n":16132,"o":95.43,"t":"2026-05-21T04:00:00Z","v":1614847,"vw":95.753621},{"c":96.88,"h":97.05,"l":96.3985,"n":12876,"o":96.43,"t":"2026-05-22T04:00:00Z","v":2133972,"vw":96.850097},{"c":96.49,"h":97.01,"l":96.48,"n":17261,"o":97.01,"t":"2026-05-26T04:00:00Z","v":2557207,"vw":96.59535},{"c":96.04,"h":96.75,"l":96.04,"n":16079,"o":96.325,"t":"2026-05-27T04:00:00Z","v":1693237,"vw":96.285383},{"c":96.33,"h":96.62,"l":95.97,"n":10834,"o":96.31,"t":"2026-05-28T04:00:00Z","v":931487,"vw":96.365078},{"c":96.6,"h":96.635,"l":96.18,"n":18275,"o":96.46,"t":"2026-05-29T04:00:00Z","v":2498058,"vw":96.500106},{"c":96.95,"h":97.155,"l":96.4917,"n":21869,"o":96.555,"t":"2026-06-01T04:00:00Z","v":2464003,"vw":96.928206},{"c":96.93,"h":96.995,"l":96.14,"n":15418,"o":96.53,"t":"2026-06-02T04:00:00Z","v":1492841,"vw":96.759638},{"c":96.26,"h":96.755,"l":96.26,"n":18573,"o":96.68,"t":"2026-06-03T04:00:00Z","v":2771478,"vw":96.438501},{"c":96.66,"h":96.84,"l":96.4558,"n":15130,"o":96.53,"t":"2026-06-04T04:00:00Z","v":2731385,"vw":96.661185},{"c":95.64,"h":96.665,"l":95.61,"n":23413,"o":96.39,"t":"2026-06-05T04:00:00Z","v":3330962,"vw":95.921792},{"c":95.23,"h":96.02,"l":95.23,"n":18581,"o":95.865,"t":"2026-06-08T04:00:00Z","v":2305141,"vw":95.432808},{"c":95.58,"h":95.76,"l":94.5,"n":25739,"o":95.51,"t":"2026-06-09T04:00:00Z","v":2449095,"vw":95.203115},{"c":95.22,"h":96.05,"l":95.15,"n":32948,"o":95.4,"t":"2026-06-10T04:00:00Z","v":2058430,"vw":95.635881},{"c":95.64,"h":96.115,"l":95.18,"n":35269,"o":95.26,"t":"2026-06-11T04:00:00Z","v":2988603,"vw":95.672878},{"c":96.05,"h":96.15,"l":95.31,"n":23919,"o":95.88,"t":"2026-06-12T04:00:00Z","v":1742664,"vw":95.867335},{"c":96.34,"h":96.465,"l":95.78,"n":15633,"o":96.17,"t":"2026-06-15T04:00:00Z","v":1813610,"vw":96.274939},{"c":95.91,"h":96.6,"l":95.8,"n":20304,"o":96.435,"t":"2026-06-16T04:00:00Z","v":1964837,"vw":96.030159},{"c":94.64,"h":95.9,"l":94.43,"n":30463,"o":95.79,"t":"2026-06-17T04:00:00Z","v":1714354,"vw":95.339443},{"c":94.24,"h":95.06,"l":94.15,"n":29808,"o":94.99,"t":"2026-06-18T04:00:00Z","v":3351750,"vw":94.40465},{"c":94.28,"h":94.81,"l":94.06,"n":22932,"o":94.35,"t":"2026-06-22T04:00:00Z","v":1891319,"vw":94.412207},{"c":94.55,"h":94.755,"l":93.89,"n":20453,"o":94.08,"t":"2026-06-23T04:00:00Z","v":2418107,"vw":94.495655},{"c":94.86,"h":95.375,"l":94.47,"n":24725,"o":94.47,"t":"2026-06-24T04:00:00Z","v":2451027,"vw":94.929482},{"c":94.89,"h":95.66,"l":94.75,"n":27070,"o":95.2,"t":"2026-06-25T04:00:00Z","v":2069915,"vw":95.052072},{"c":95.99,"h":95.99,"l":94.73,"n":18290,"o":94.74,"t":"2026-06-26T04:00:00Z","v":1885804,"vw":95.687053},{"c":96.16,"h":96.28,"l":95.67,"n":23491,"o":96,"t":"2026-06-29T04:00:00Z","v":1640830,"vw":96.034883},{"c":96.46,"h":96.68,"l":95.9,"n":17296,"o":95.98,"t":"2026-06-30T04:00:00Z","v":2496922,"vw":96.391996},{"c":96.89,"h":97.2893,"l":96.29,"n":18429,"o":96.29,"t":"2026-07-01T04:00:00Z","v":2540605,"vw":96.89931},{"c":97.89,"h":97.945,"l":97.2,"n":20898,"o":97.23,"t":"2026-07-02T04:00:00Z","v":2282079,"vw":97.662289},{"c":97.89,"h":98.09,"l":97.555,"n":15204,"o":97.96,"t":"2026-07-06T04:00:00Z","v":1784886,"vw":97.821958},{"c":98.35,"h":98.73,"l":98.24,"n":15797,"o":98.24,"t":"2026-07-07T04:00:00Z","v":2396118,"vw":98.432593},{"c":97.65,"h":97.94,"l":97.59,"n":18123,"o":97.86,"t":"2026-07-08T04:00:00Z","v":1866628,"vw":97.728925},{"c":97.6,"h":97.89,"l":97.375,"n":13294,"o":97.62,"t":"2026-07-09T04:00:00Z","v":1694221,"vw":97.64231},{"c":97.76,"h":97.76,"l":97.12,"n":14611,"o":97.69,"t":"2026-07-10T04:00:00Z","v":1811257,"vw":97.611267},{"c":97.82,"h":98.02,"l":97.655,"n":20672,"o":97.76,"t":"2026-07-13T04:00:00Z","v":2101381,"vw":97.833109},{"c":96.88,"h":97.485,"l":96.88,"n":17084,"o":97.2,"t":"2026-07-14T04:00:00Z","v":1933854,"vw":97.017266},{"c":96.09,"h":96.98,"l":95.98,"n":27744,"o":96.91,"t":"2026-07-15T04:00:00Z","v":3711334,"vw":96.279458},{"c":97.13,"h":97.15,"l":96.14,"n":23090,"o":96.14,"t":"2026-07-16T04:00:00Z","v":2760440,"vw":96.862594},{"c":96.6,"h":97.62,"l":96.56,"n":28820,"o":96.9,"t":"2026-07-17T04:00:00Z","v":3122561,"vw":96.888288},{"c":96.5,"h":96.94,"l":96.46,"n":17621,"o":96.605,"t":"2026-07-20T04:00:00Z","v":1697316,"vw":96.699857},{"c":96.55,"h":96.64,"l":96.29,"n":14251,"o":96.58,"t":"2026-07-21T04:00:00Z","v":1745608,"vw":96.489455},{"c":96.25,"h":96.825,"l":96.065,"n":12269,"o":96.49,"t":"2026-07-22T04:00:00Z","v":1437348,"vw":96.343509},{"c":96.11,"h":96.325,"l":95.7901,"n":14788,"o":95.88,"t":"2026-07-23T04:00:00Z","v":1951047,"vw":96.062912},{"c":96.95,"h":97.0992,"l":96.31,"n":17460,"o":96.31,"t":"2026-07-24T04:00:00Z","v":2088945,"vw":96.832579},{"c":97.55,"h":97.785,"l":97.39,"n":12991,"o":97.39,"t":"2026-07-27T04:00:00Z","v":1733512,"vw":97.576819},{"c":98.56,"h":98.94,"l":97.98,"n":15440,"o":98.05,"t":"2026-07-28T04:00:00Z","v":2354885,"vw":98.622892},{"c":98.35,"h":99.34,"l":98.32,"n":21042,"o":98.59,"t":"2026-07-29T04:00:00Z","v":2601551,"vw":98.70905},{"c":97.84,"h":98.1,"l":96.905,"n":21214,"o":98.1,"t":"2026-07-30T04:00:00Z","v":2794063,"vw":97.595252},{"c":97.93,"h":98.185,"l":97.151,"n":21808,"o":97.66,"t":"2026-07-31T04:00:00Z","v":3948664,"vw":97.776592},{"c":98.27,"h":98.56,"l":98.06,"n":23440,"o":98.39,"t":"2026-08-03T04:00:00Z","v":3776767,"vw":98.259152},{"c":99.7,"h":99.79,"l":98.13,"n":17809,"o":98.45,"t":"2026-08-04T04:00:00Z","v":2619057,"vw":99.38658},{"c":99.69,"h":100.24,"l":99.445,"n":17262,"o":100.2,"t":"2026-08-05T04:00:00Z","v":2223643,"vw":99.769603},{"c":100,"h":100.04,"l":99.48,"n":14894,"o":99.78,"t":"2026-08-06T04:00:00Z","v":2079202,"vw":99.82497},{"c":100.62,"h":100.72,"l":100.13,"n":13680,"o":100.38,"t":"2026-08-07T04:00:00Z","v":1895424,"vw":100.552427},{"c":100.83,"h":101.07,"l":100.54,"n":13741,"o":100.69,"t":"2026-08-10T04:00:00Z","v":1626601,"vw":100.881363},{"c":100.73,"h":101,"l":100.65,"n":11550,"o":100.76,"t":"2026-08-11T04:00:00Z","v":2388479,"vw":100.831874},{"c":100.77,"h":100.9151,"l":100.445,"n":11469,"o":100.62,"t":"2026-08-12T04:00:00Z","v":1787724,"vw":100.763489},{"c":101.37,"h":101.4456,"l":100.795,"n":14292,"o":100.91,"t":"2026-08-13T04:00:00Z","v":2116645,"vw":101.223651},{"c":101.13,"h":101.4772,"l":100.95,"n":10574,"o":101.38,"t":"2026-08-14T04:00:00Z","v":1281715,"vw":101.154448},{"c":100.4,"h":101.06,"l":100.39,"n":12707,"o":100.83,"t":"2026-08-17T04:00:00Z","v":1345972,"vw":100.667283},{"c":100.52,"h":101.06,"l":100.51,"n":11734,"o":100.58,"t":"2026-08-18T04:00:00Z","v":1386785,"vw":100.79505},{"c":101.29,"h":101.8199,"l":100.95,"n":13319,"o":101.11,"t":"2026-08-19T04:00:00Z","v":1498558,"vw":101.413919},{"c":100.67,"h":101.345,"l":100.645,"n":12132,"o":100.79,"t":"2026-08-20T04:00:00Z","v":1346202,"vw":100.95311},{"c":101.23,"h":101.51,"l":100.845,"n":10645,"o":100.965,"t":"2026-08-21T04:00:00Z","v":1314737,"vw":101.237845},{"c":101.57,"h":101.62,"l":101.09,"n":14890,"o":101.13,"t":"2026-08-24T04:00:00Z","v":1705940,"vw":101.434032},{"c":101.5,"h":101.72,"l":101.33,"n":10701,"o":101.45,"t":"2026-08-25T04:00:00Z","v":1082590,"vw":101.500529},{"c":101.55,"h":101.745,"l":101.095,"n":8603,"o":101.19,"t":"2026-08-26T04:00:00Z","v":1039958,"vw":101.551337},{"c":101.98,"h":102.09,"l":101.415,"n":11674,"o":101.64,"t":"2026-08-27T04:00:00Z","v":1817029,"vw":101.944954},{"c":101.74,"h":102.21,"l":101.655,"n":14488,"o":101.99,"t":"2026-08-28T04:00:00Z","v":1590461,"vw":101.840562},{"c":101.52,"h":101.68,"l":101.26,"n":10674,"o":101.43,"t":"2026-08-31T04:00:00Z","v":1271264,"vw":101.523801},{"c":101.12,"h":101.78,"l":100.95,"n":14506,"o":101.35,"t":"2026-09-01T04:00:00Z","v":1659843,"vw":101.158375},{"c":100.98,"h":101.1101,"l":100.75,"n":11134,"o":101.05,"t":"2026-09-02T04:00:00Z","v":900767,"vw":100.984549},{"c":101.81,"h":101.98,"l":101.25,"n":12790,"o":101.41,"t":"2026-09-03T04:00:00Z","v":1555188,"vw":101.744382},{"c":100.8,"h":101.37,"l":100.75,"n":11324,"o":101.31,"t":"2026-09-04T04:00:00Z","v":1356269,"vw":100.90838},{"c":99.92,"h":100.4,"l":99.87,"n":15162,"o":100.175,"t":"2026-09-08T04:00:00Z","v":2557530,"vw":100.03389},{"c":99.45,"h":99.86,"l":99.345,"n":11924,"o":99.86,"t":"2026-09-09T04:00:00Z","v":1711611,"vw":99.535772},{"c":99,"h":99.6,"l":98.94,"n":12806,"o":99.39,"t":"2026-09-10T04:00:00Z","v":1649303,"vw":99.076668},{"c":99.61,"h":99.74,"l":99.305,"n":10788,"o":99.63,"t":"2026-09-11T04:00:00Z","v":1102141,"vw":99.598427},{"c":100.2,"h":100.37,"l":99.87,"n":15444,"o":99.87,"t":"2026-09-14T04:00:00Z","v":1535439,"vw":100.171395},{"c":99.18,"h":99.64,"l":99.11,"n":10668,"o":99.64,"t":"2026-09-15T04:00:00Z","v":1618712,"vw":99.274919},{"c":98.49,"h":99.325,"l":98.16,"n":11767,"o":99.32,"t":"2026-09-16T04:00:00Z","v":1483233,"vw":98.658607},{"c":98.84,"h":99.11,"l":98.595,"n":8911,"o":99.07,"t":"2026-09-17T04:00:00Z","v":972683,"vw":98.805348},{"c":98.39,"h":98.71,"l":98.13,"n":11292,"o":98.66,"t":"2026-09-18T04:00:00Z","v":2517819,"vw":98.438064},{"c":99.07,"h":99.21,"l":98.555,"n":11835,"o":98.79,"t":"2026-09-21T04:00:00Z","v":1400646,"vw":99.034222},{"c":98.91,"h":99.34,"l":98.78,"n":11897,"o":99.3,"t":"2026-09-22T04:00:00Z","v":3468531,"vw":98.954957},{"c":98.64,"h":99.14,"l":98.5632,"n":31330,"o":98.945,"t":"2026-09-23T04:00:00Z","v":1250074,"vw":98.760834},{"c":98.24,"h":98.9,"l":98.24,"n":12751,"o":98.62,"t":"2026-09-24T04:00:00Z","v":1526134,"vw":98.452224},{"c":98.34,"h":98.44,"l":98,"n":11933,"o":98.3,"t":"2026-09-25T04:00:00Z","v":1623937,"vw":98.290545},{"c":97.88,"h":98.19,"l":97.6,"n":15066,"o":97.83,"t":"2026-09-28T04:00:00Z","v":1786546,"vw":97.908452},{"c":97.79,"h":97.795,"l":97.33,"n":13049,"o":97.71,"t":"2026-09-29T04:00:00Z","v":1754737,"vw":97.630201},{"c":97.44,"h":98.11,"l":97.395,"n":15178,"o":97.9,"t":"2026-09-30T04:00:00Z","v":1735756,"vw":97.773037},{"c":98.04,"h":98.22,"l":97.56,"n":21649,"o":97.77,"t":"2026-10-01T04:00:00Z","v":1972924,"vw":97.930634},{"c":98.21,"h":98.41,"l":97.96,"n":14992,"o":98.37,"t":"2026-10-02T04:00:00Z","v":1922168,"vw":98.173742},{"c":98.98,"h":99.035,"l":98.22,"n":13663,"o":98.3,"t":"2026-10-05T04:00:00Z","v":1629401,"vw":98.859299},{"c":99.77,"h":99.9001,"l":99.2,"n":13189,"o":99.25,"t":"2026-10-06T04:00:00Z","v":1718066,"vw":99.707046},{"c":99.49,"h":99.88,"l":99.46,"n":10984,"o":99.61,"t":"2026-10-07T04:00:00Z","v":1145640,"vw":99.636333},{"c":100.02,"h":100.11,"l":99.3,"n":14855,"o":99.3,"t":"2026-10-08T04:00:00Z","v":2300143,"vw":99.80942},{"c":100.53,"h":100.555,"l":100.0001,"n":9857,"o":100.01,"t":"2026-10-09T04:00:00Z","v":1284581,"vw":100.39319},{"c":100.73,"h":100.81,"l":100.5,"n":7063,"o":100.66,"t":"2026-10-12T04:00:00Z","v":1046261,"vw":100.670213},{"c":100.65,"h":100.88,"l":100.41,"n":10439,"o":100.81,"t":"2026-10-13T04:00:00Z","v":2507951,"vw":100.631798},{"c":100.63,"h":100.68,"l":100.28,"n":10772,"o":100.44,"t":"2026-10-14T04:00:00Z","v":1388493,"vw":100.518495},{"c":101.58,"h":101.64,"l":100.96,"n":15054,"o":100.96,"t":"2026-10-15T04:00:00Z","v":2521987,"vw":101.527315},{"c":101.26,"h":102.06,"l":100.91,"n":12200,"o":101.92,"t":"2026-10-16T04:00:00Z","v":1838876,"vw":101.291105},{"c":101.27,"h":101.54,"l":101.145,"n":11636,"o":101.17,"t":"2026-10-19T04:00:00Z","v":1364838,"vw":101.339298},{"c":102.32,"h":102.36,"l":101.53,"n":13087,"o":101.6,"t":"2026-10-20T04:00:00Z","v":1214019,"vw":102.18603},{"c":102.41,"h":102.52,"l":102.1,"n":9199,"o":102.23,"t":"2026-10-21T04:00:00Z","v":821559,"vw":102.350918},{"c":103.51,"h":103.58,"l":102.47,"n":17046,"o":102.49,"t":"2026-10-22T04:00:00Z","v":2301509,"vw":103.257067}],"volatilityBars":[{"c":98.6,"h":98.8,"l":98.58,"n":725,"o":98.79,"t":"2026-09-21T13:30:00Z","v":45061,"vw":98.717277},{"c":98.7899,"h":98.7899,"l":98.555,"n":467,"o":98.59,"t":"2026-09-21T13:45:00Z","v":23479,"vw":98.635583},{"c":98.75,"h":98.82,"l":98.64,"n":492,"o":98.8,"t":"2026-09-21T14:00:00Z","v":38341,"vw":98.710069},{"c":98.87,"h":98.9041,"l":98.77,"n":383,"o":98.77,"t":"2026-09-21T14:15:00Z","v":19852,"vw":98.868382},{"c":98.8212,"h":98.88,"l":98.8,"n":555,"o":98.86,"t":"2026-09-21T14:30:00Z","v":35733,"vw":98.84312},{"c":98.91,"h":98.92,"l":98.812,"n":424,"o":98.812,"t":"2026-09-21T14:45:00Z","v":31453,"vw":98.89146},{"c":98.9601,"h":98.98,"l":98.8799,"n":520,"o":98.8799,"t":"2026-09-21T15:00:00Z","v":44905,"vw":98.938547},{"c":98.95,"h":99.01,"l":98.94,"n":421,"o":98.97,"t":"2026-09-21T15:15:00Z","v":30047,"vw":98.990296},{"c":99.035,"h":99.035,"l":98.935,"n":311,"o":98.96,"t":"2026-09-21T15:30:00Z","v":26731,"vw":98.970654},{"c":99.025,"h":99.075,"l":99,"n":350,"o":99.04,"t":"2026-09-21T15:45:00Z","v":40821,"vw":99.033252},{"c":99.07,"h":99.11,"l":99.005,"n":433,"o":99.02,"t":"2026-09-21T16:00:00Z","v":37139,"vw":99.053555},{"c":99.06,"h":99.12,"l":99.035,"n":319,"o":99.08,"t":"2026-09-21T16:15:00Z","v":23467,"vw":99.08135},{"c":99.045,"h":99.115,"l":99.045,"n":280,"o":99.06,"t":"2026-09-21T16:30:00Z","v":40397,"vw":99.062976},{"c":99.065,"h":99.0799,"l":99.02,"n":322,"o":99.06,"t":"2026-09-21T16:45:00Z","v":25449,"vw":99.054479},{"c":99.0583,"h":99.085,"l":99.01,"n":251,"o":99.07,"t":"2026-09-21T17:00:00Z","v":54969,"vw":99.070212},{"c":99.08,"h":99.12,"l":99.0499,"n":286,"o":99.065,"t":"2026-09-21T17:15:00Z","v":27842,"vw":99.073394},{"c":99.005,"h":99.085,"l":98.985,"n":250,"o":99.085,"t":"2026-09-21T17:30:00Z","v":49965,"vw":99.030392},{"c":99.05,"h":99.05,"l":99,"n":245,"o":99.015,"t":"2026-09-21T17:45:00Z","v":18523,"vw":99.017773},{"c":99.085,"h":99.13,"l":99.05,"n":317,"o":99.05,"t":"2026-09-21T18:00:00Z","v":30144,"vw":99.095011},{"c":99.15,"h":99.15,"l":99.06,"n":221,"o":99.08,"t":"2026-09-21T18:15:00Z","v":19325,"vw":99.091671},{"c":99.165,"h":99.165,"l":99.12,"n":298,"o":99.13,"t":"2026-09-21T18:30:00Z","v":29188,"vw":99.138041},{"c":99.185,"h":99.21,"l":99.155,"n":321,"o":99.175,"t":"2026-09-21T18:45:00Z","v":46817,"vw":99.191582},{"c":99.17,"h":99.2051,"l":99.12,"n":523,"o":99.2039,"t":"2026-09-21T19:00:00Z","v":49983,"vw":99.164238},{"c":99.11,"h":99.17,"l":99.11,"n":551,"o":99.16,"t":"2026-09-21T19:15:00Z","v":44467,"vw":99.141073},{"c":99.13,"h":99.17,"l":99.09,"n":457,"o":99.11,"t":"2026-09-21T19:30:00Z","v":45864,"vw":99.123392},{"c":99.04,"h":99.14,"l":99.03,"n":1823,"o":99.12,"t":"2026-09-21T19:45:00Z","v":344569,"vw":99.060592},{"c":99.07,"h":99.07,"l":99.06,"n":11,"o":99.06,"t":"2026-09-21T20:00:00Z","v":171134,"vw":99.069994},{"c":98.92,"h":99.34,"l":98.88,"n":766,"o":99.3,"t":"2026-09-22T13:30:00Z","v":63836,"vw":99.089229},{"c":98.95,"h":98.9772,"l":98.86,"n":452,"o":98.9,"t":"2026-09-22T13:45:00Z","v":57149,"vw":98.909005},{"c":98.91,"h":99.05,"l":98.855,"n":678,"o":98.945,"t":"2026-09-22T14:00:00Z","v":34587,"vw":98.932845},{"c":98.79,"h":98.93,"l":98.79,"n":458,"o":98.9,"t":"2026-09-22T14:15:00Z","v":260678,"vw":98.865928},{"c":98.91,"h":98.955,"l":98.78,"n":685,"o":98.7887,"t":"2026-09-22T14:30:00Z","v":460709,"vw":98.90283},{"c":98.8901,"h":98.95,"l":98.89,"n":482,"o":98.905,"t":"2026-09-22T14:45:00Z","v":39941,"vw":98.918554},{"c":98.975,"h":98.975,"l":98.89,"n":412,"o":98.91,"t":"2026-09-22T15:00:00Z","v":47822,"vw":98.937697},{"c":98.9376,"h":98.99,"l":98.92,"n":241,"o":98.97,"t":"2026-09-22T15:15:00Z","v":15971,"vw":98.962758},{"c":98.875,"h":98.92,"l":98.81,"n":300,"o":98.92,"t":"2026-09-22T15:30:00Z","v":104009,"vw":98.880015},{"c":98.89,"h":98.89,"l":98.85,"n":212,"o":98.87,"t":"2026-09-22T15:45:00Z","v":34200,"vw":98.870779},{"c":98.99,"h":98.99,"l":98.91,"n":430,"o":98.915,"t":"2026-09-22T16:00:00Z","v":84303,"vw":98.955164},{"c":98.985,"h":98.99,"l":98.9,"n":217,"o":98.99,"t":"2026-09-22T16:15:00Z","v":66309,"vw":98.937791},{"c":99.035,"h":99.04,"l":98.985,"n":260,"o":98.985,"t":"2026-09-22T16:30:00Z","v":65707,"vw":99.002111},{"c":99.08,"h":99.115,"l":99.04,"n":289,"o":99.04,"t":"2026-09-22T16:45:00Z","v":44657,"vw":99.069578},{"c":99.01,"h":99.075,"l":98.9924,"n":230,"o":99.071,"t":"2026-09-22T17:00:00Z","v":51436,"vw":99.050025},{"c":99.015,"h":99.015,"l":98.945,"n":231,"o":98.995,"t":"2026-09-22T17:15:00Z","v":32877,"vw":98.983623},{"c":99.0099,"h":99.03,"l":98.98,"n":251,"o":99.0117,"t":"2026-09-22T17:30:00Z","v":28376,"vw":99.009013},{"c":99.01,"h":99.05,"l":98.98,"n":522,"o":99.005,"t":"2026-09-22T17:45:00Z","v":48861,"vw":99.022672},{"c":98.9901,"h":99.05,"l":98.99,"n":435,"o":99.015,"t":"2026-09-22T18:00:00Z","v":39833,"vw":99.022415},{"c":99.015,"h":99.045,"l":99.0014,"n":334,"o":99.015,"t":"2026-09-22T18:15:00Z","v":48720,"vw":99.027499},{"c":98.97,"h":99.035,"l":98.97,"n":293,"o":99.01,"t":"2026-09-22T18:30:00Z","v":32227,"vw":98.994289},{"c":99,"h":99.04,"l":98.9717,"n":533,"o":98.98,"t":"2026-09-22T18:45:00Z","v":156500,"vw":99.021743},{"c":99.065,"h":99.07,"l":99.01,"n":559,"o":99.015,"t":"2026-09-22T19:00:00Z","v":33046,"vw":99.023849},{"c":99.085,"h":99.1,"l":99.045,"n":769,"o":99.045,"t":"2026-09-22T19:15:00Z","v":133358,"vw":99.067308},{"c":99.09,"h":99.115,"l":99.06,"n":424,"o":99.08,"t":"2026-09-22T19:30:00Z","v":70698,"vw":99.082136},{"c":98.94,"h":99.13,"l":98.935,"n":1232,"o":99.085,"t":"2026-09-22T19:45:00Z","v":998348,"vw":98.979707},{"c":98.91,"h":98.91,"l":98.91,"n":18,"o":98.91,"t":"2026-09-22T20:00:00Z","v":412007,"vw":98.91},{"c":98.96,"h":99.14,"l":98.86,"n":981,"o":98.945,"t":"2026-09-23T13:30:00Z","v":70263,"vw":98.971296},{"c":98.83,"h":98.96,"l":98.8,"n":532,"o":98.955,"t":"2026-09-23T13:45:00Z","v":28051,"vw":98.882406},{"c":98.985,"h":98.985,"l":98.77,"n":533,"o":98.82,"t":"2026-09-23T14:00:00Z","v":25564,"vw":98.865774},{"c":98.93,"h":99.1,"l":98.9,"n":718,"o":98.99,"t":"2026-09-23T14:15:00Z","v":51549,"vw":99.018537},{"c":98.975,"h":99.04,"l":98.93,"n":16506,"o":98.94,"t":"2026-09-23T14:30:00Z","v":45847,"vw":98.994533},{"c":98.96,"h":99.025,"l":98.915,"n":652,"o":98.975,"t":"2026-09-23T14:45:00Z","v":44194,"vw":98.966853},{"c":98.885,"h":98.97,"l":98.88,"n":369,"o":98.97,"t":"2026-09-23T15:00:00Z","v":23740,"vw":98.922971},{"c":98.81,"h":98.905,"l":98.805,"n":353,"o":98.87,"t":"2026-09-23T15:15:00Z","v":51690,"vw":98.862751},{"c":98.825,"h":98.8451,"l":98.79,"n":287,"o":98.805,"t":"2026-09-23T15:30:00Z","v":66622,"vw":98.803453},{"c":98.765,"h":98.84,"l":98.7499,"n":4686,"o":98.83,"t":"2026-09-23T15:45:00Z","v":30033,"vw":98.775772},{"c":98.769,"h":98.77,"l":98.7243,"n":254,"o":98.76,"t":"2026-09-23T16:00:00Z","v":62537,"vw":98.75405},{"c":98.79,"h":98.79,"l":98.72,"n":205,"o":98.76,"t":"2026-09-23T16:15:00Z","v":16851,"vw":98.743451},{"c":98.755,"h":98.81,"l":98.75,"n":314,"o":98.8,"t":"2026-09-23T16:30:00Z","v":30221,"vw":98.770873},{"c":98.7317,"h":98.765,"l":98.7,"n":194,"o":98.76,"t":"2026-09-23T16:45:00Z","v":18268,"vw":98.71803},{"c":98.7,"h":98.76,"l":98.6505,"n":259,"o":98.73,"t":"2026-09-23T17:00:00Z","v":44699,"vw":98.693907},{"c":98.76,"h":98.78,"l":98.685,"n":237,"o":98.7,"t":"2026-09-23T17:15:00Z","v":16327,"vw":98.746674},{"c":98.845,"h":98.85,"l":98.74,"n":351,"o":98.75,"t":"2026-09-23T17:30:00Z","v":30486,"vw":98.781176},{"c":98.89,"h":98.89,"l":98.82,"n":235,"o":98.86,"t":"2026-09-23T17:45:00Z","v":21203,"vw":98.858031},{"c":98.82,"h":98.9,"l":98.791,"n":229,"o":98.89,"t":"2026-09-23T18:00:00Z","v":18945,"vw":98.82864},{"c":98.74,"h":98.82,"l":98.74,"n":233,"o":98.81,"t":"2026-09-23T18:15:00Z","v":22985,"vw":98.769341},{"c":98.72,"h":98.7557,"l":98.7,"n":200,"o":98.74,"t":"2026-09-23T18:30:00Z","v":27525,"vw":98.733205},{"c":98.745,"h":98.76,"l":98.7,"n":277,"o":98.715,"t":"2026-09-23T18:45:00Z","v":28120,"vw":98.726221},{"c":98.7312,"h":98.765,"l":98.715,"n":509,"o":98.745,"t":"2026-09-23T19:00:00Z","v":60111,"vw":98.738457},{"c":98.7,"h":98.74,"l":98.66,"n":339,"o":98.74,"t":"2026-09-23T19:15:00Z","v":35036,"vw":98.686345},{"c":98.665,"h":98.72,"l":98.65,"n":448,"o":98.7,"t":"2026-09-23T19:30:00Z","v":67253,"vw":98.683009},{"c":98.65,"h":98.73,"l":98.5632,"n":1297,"o":98.66,"t":"2026-09-23T19:45:00Z","v":234214,"vw":98.628405},{"c":98.64,"h":98.67,"l":98.64,"n":10,"o":98.67,"t":"2026-09-23T20:00:00Z","v":75834,"vw":98.640079},{"c":98.65,"h":98.65,"l":98.65,"n":1,"o":98.65,"t":"2026-09-23T21:30:00Z","v":109,"vw":98.65},{"c":98.615,"h":98.75,"l":98.56,"n":539,"o":98.62,"t":"2026-09-24T13:30:00Z","v":48309,"vw":98.662361},{"c":98.76,"h":98.785,"l":98.59,"n":611,"o":98.59,"t":"2026-09-24T13:45:00Z","v":35339,"vw":98.691775},{"c":98.85,"h":98.87,"l":98.73,"n":419,"o":98.76,"t":"2026-09-24T14:00:00Z","v":22321,"vw":98.796565},{"c":98.76,"h":98.9,"l":98.715,"n":737,"o":98.84,"t":"2026-09-24T14:15:00Z","v":35688,"vw":98.795214},{"c":98.72,"h":98.77,"l":98.69,"n":401,"o":98.74,"t":"2026-09-24T14:30:00Z","v":23215,"vw":98.713382},{"c":98.5807,"h":98.72,"l":98.55,"n":656,"o":98.72,"t":"2026-09-24T14:45:00Z","v":94880,"vw":98.662622},{"c":98.48,"h":98.6101,"l":98.48,"n":416,"o":98.58,"t":"2026-09-24T15:00:00Z","v":27819,"vw":98.555693},{"c":98.45,"h":98.55,"l":98.45,"n":332,"o":98.515,"t":"2026-09-24T15:15:00Z","v":21834,"vw":98.506057},{"c":98.4636,"h":98.4751,"l":98.43,"n":301,"o":98.465,"t":"2026-09-24T15:30:00Z","v":33020,"vw":98.449352},{"c":98.4743,"h":98.505,"l":98.4188,"n":207,"o":98.48,"t":"2026-09-24T15:45:00Z","v":22051,"vw":98.463197},{"c":98.465,"h":98.47,"l":98.4012,"n":292,"o":98.47,"t":"2026-09-24T16:00:00Z","v":27946,"vw":98.433563},{"c":98.69,"h":98.74,"l":98.45,"n":946,"o":98.465,"t":"2026-09-24T16:15:00Z","v":87782,"vw":98.634967},{"c":98.6,"h":98.71,"l":98.6,"n":392,"o":98.69,"t":"2026-09-24T16:30:00Z","v":26122,"vw":98.661506},{"c":98.64,"h":98.7,"l":98.55,"n":524,"o":98.5599,"t":"2026-09-24T16:45:00Z","v":41589,"vw":98.65091},{"c":98.65,"h":98.65,"l":98.56,"n":419,"o":98.6,"t":"2026-09-24T17:00:00Z","v":25034,"vw":98.594046},{"c":98.505,"h":98.63,"l":98.455,"n":298,"o":98.63,"t":"2026-09-24T17:15:00Z","v":77222,"vw":98.561137},{"c":98.4671,"h":98.545,"l":98.46,"n":158,"o":98.52,"t":"2026-09-24T17:30:00Z","v":8275,"vw":98.502754},{"c":98.48,"h":98.495,"l":98.44,"n":534,"o":98.46,"t":"2026-09-24T17:45:00Z","v":75221,"vw":98.467211},{"c":98.435,"h":98.48,"l":98.35,"n":366,"o":98.48,"t":"2026-09-24T18:00:00Z","v":34404,"vw":98.411597},{"c":98.5,"h":98.52,"l":98.405,"n":323,"o":98.41,"t":"2026-09-24T18:15:00Z","v":33040,"vw":98.454403},{"c":98.4812,"h":98.53,"l":98.4,"n":276,"o":98.495,"t":"2026-09-24T18:30:00Z","v":28017,"vw":98.467452},{"c":98.49,"h":98.526,"l":98.45,"n":351,"o":98.485,"t":"2026-09-24T18:45:00Z","v":38264,"vw":98.479671},{"c":98.445,"h":98.49,"l":98.4025,"n":418,"o":98.49,"t":"2026-09-24T19:00:00Z","v":32391,"vw":98.446858},{"c":98.43,"h":98.46,"l":98.415,"n":454,"o":98.435,"t":"2026-09-24T19:15:00Z","v":29198,"vw":98.435272},{"c":98.43,"h":98.46,"l":98.39,"n":483,"o":98.43,"t":"2026-09-24T19:30:00Z","v":76637,"vw":98.4333},{"c":98.26,"h":98.43,"l":98.24,"n":1455,"o":98.42,"t":"2026-09-24T19:45:00Z","v":328072,"vw":98.300157},{"c":98.24,"h":98.24,"l":98.24,"n":12,"o":98.24,"t":"2026-09-24T20:00:00Z","v":187260,"vw":98.24},{"c":98.376,"h":98.44,"l":98.2,"n":978,"o":98.3,"t":"2026-09-25T13:30:00Z","v":58074,"vw":98.33894},{"c":98.32,"h":98.41,"l":98.31,"n":693,"o":98.345,"t":"2026-09-25T13:45:00Z","v":44718,"vw":98.346899},{"c":98.12,"h":98.36,"l":98,"n":752,"o":98.35,"t":"2026-09-25T14:00:00Z","v":45095,"vw":98.143017},{"c":98.22,"h":98.265,"l":98.1,"n":546,"o":98.12,"t":"2026-09-25T14:15:00Z","v":21554,"vw":98.170453},{"c":98.25,"h":98.27,"l":98.19,"n":341,"o":98.22,"t":"2026-09-25T14:30:00Z","v":20424,"vw":98.211351},{"c":98.26,"h":98.2743,"l":98.16,"n":470,"o":98.245,"t":"2026-09-25T14:45:00Z","v":66516,"vw":98.1923},{"c":98.21,"h":98.34,"l":98.1713,"n":507,"o":98.26,"t":"2026-09-25T15:00:00Z","v":74392,"vw":98.247639},{"c":98.2,"h":98.26,"l":98.17,"n":416,"o":98.2,"t":"2026-09-25T15:15:00Z","v":28562,"vw":98.224973},{"c":98.08,"h":98.285,"l":98.08,"n":519,"o":98.199,"t":"2026-09-25T15:30:00Z","v":40533,"vw":98.204907},{"c":98.18,"h":98.1812,"l":98.05,"n":297,"o":98.06,"t":"2026-09-25T15:45:00Z","v":23690,"vw":98.105481},{"c":98.32,"h":98.4,"l":98.19,"n":385,"o":98.19,"t":"2026-09-25T16:00:00Z","v":142464,"vw":98.232627},{"c":98.3651,"h":98.3651,"l":98.255,"n":329,"o":98.32,"t":"2026-09-25T16:15:00Z","v":27627,"vw":98.300943},{"c":98.36,"h":98.38,"l":98.23,"n":408,"o":98.375,"t":"2026-09-25T16:30:00Z","v":32957,"vw":98.309567},{"c":98.28,"h":98.35,"l":98.245,"n":353,"o":98.34,"t":"2026-09-25T16:45:00Z","v":37192,"vw":98.304287},{"c":98.315,"h":98.32,"l":98.25,"n":466,"o":98.265,"t":"2026-09-25T17:00:00Z","v":79700,"vw":98.295809},{"c":98.3412,"h":98.345,"l":98.28,"n":156,"o":98.3288,"t":"2026-09-25T17:15:00Z","v":13654,"vw":98.313178},{"c":98.355,"h":98.37,"l":98.29,"n":354,"o":98.365,"t":"2026-09-25T17:30:00Z","v":27912,"vw":98.328821},{"c":98.36,"h":98.36,"l":98.3,"n":371,"o":98.34,"t":"2026-09-25T17:45:00Z","v":79824,"vw":98.328896},{"c":98.35,"h":98.365,"l":98.3,"n":176,"o":98.35,"t":"2026-09-25T18:00:00Z","v":24275,"vw":98.34381},{"c":98.285,"h":98.35,"l":98.25,"n":200,"o":98.345,"t":"2026-09-25T18:15:00Z","v":39100,"vw":98.3072},{"c":98.28,"h":98.33,"l":98.26,"n":173,"o":98.305,"t":"2026-09-25T18:30:00Z","v":17368,"vw":98.291015},{"c":98.285,"h":98.3001,"l":98.26,"n":283,"o":98.285,"t":"2026-09-25T18:45:00Z","v":16800,"vw":98.279903},{"c":98.31,"h":98.31,"l":98.255,"n":404,"o":98.29,"t":"2026-09-25T19:00:00Z","v":32047,"vw":98.279052},{"c":98.21,"h":98.315,"l":98.2,"n":394,"o":98.315,"t":"2026-09-25T19:15:00Z","v":25629,"vw":98.266698},{"c":98.315,"h":98.325,"l":98.2,"n":352,"o":98.2,"t":"2026-09-25T19:30:00Z","v":35049,"vw":98.267679},{"c":98.31,"h":98.44,"l":98.29,"n":1210,"o":98.37,"t":"2026-09-25T19:45:00Z","v":264797,"vw":98.328556},{"c":98.34,"h":98.34,"l":98.34,"n":12,"o":98.34,"t":"2026-09-25T20:00:00Z","v":292685,"vw":98.34},{"c":98.5,"h":98.5,"l":98.5,"n":1,"o":98.5,"t":"2026-09-25T21:00:00Z","v":177,"vw":98.5},{"c":98.6,"h":98.66,"l":98.6,"n":5,"o":98.66,"t":"2026-09-28T08:00:00Z","v":393,"vw":98.64315},{"c":97.79,"h":97.96,"l":97.6,"n":1194,"o":97.83,"t":"2026-09-28T13:30:00Z","v":87294,"vw":97.72651},{"c":97.88,"h":97.95,"l":97.77,"n":808,"o":97.78,"t":"2026-09-28T13:45:00Z","v":57937,"vw":97.874552},{"c":97.94,"h":98.02,"l":97.8543,"n":598,"o":97.94,"t":"2026-09-28T14:00:00Z","v":38823,"vw":97.924089},{"c":97.95,"h":97.96,"l":97.885,"n":439,"o":97.96,"t":"2026-09-28T14:15:00Z","v":33833,"vw":97.918556},{"c":97.785,"h":97.93,"l":97.78,"n":721,"o":97.92,"t":"2026-09-28T14:30:00Z","v":34314,"vw":97.86479},{"c":97.695,"h":97.775,"l":97.68,"n":660,"o":97.76,"t":"2026-09-28T14:45:00Z","v":52250,"vw":97.714162},{"c":97.75,"h":97.8,"l":97.68,"n":379,"o":97.685,"t":"2026-09-28T15:00:00Z","v":33036,"vw":97.724016},{"c":97.73,"h":97.77,"l":97.68,"n":441,"o":97.74,"t":"2026-09-28T15:15:00Z","v":42614,"vw":97.729582},{"c":97.7888,"h":97.85,"l":97.745,"n":306,"o":97.755,"t":"2026-09-28T15:30:00Z","v":21148,"vw":97.789591},{"c":97.76,"h":97.8101,"l":97.75,"n":373,"o":97.79,"t":"2026-09-28T15:45:00Z","v":43531,"vw":97.789225},{"c":97.75,"h":97.825,"l":97.745,"n":250,"o":97.77,"t":"2026-09-28T16:00:00Z","v":33744,"vw":97.784612},{"c":98.04,"h":98.12,"l":97.75,"n":1060,"o":97.75,"t":"2026-09-28T16:15:00Z","v":114812,"vw":97.977059},{"c":97.95,"h":98.03,"l":97.9,"n":657,"o":98.03,"t":"2026-09-28T16:30:00Z","v":60077,"vw":97.992275},{"c":97.96,"h":97.9702,"l":97.91,"n":408,"o":97.96,"t":"2026-09-28T16:45:00Z","v":31306,"vw":97.945767},{"c":98.1,"h":98.19,"l":97.93,"n":1015,"o":97.94,"t":"2026-09-28T17:00:00Z","v":200874,"vw":98.020042},{"c":97.955,"h":98.1,"l":97.94,"n":446,"o":98.08,"t":"2026-09-28T17:15:00Z","v":41680,"vw":98.018441},{"c":97.95,"h":97.97,"l":97.88,"n":409,"o":97.96,"t":"2026-09-28T17:30:00Z","v":35035,"vw":97.932904},{"c":97.975,"h":98,"l":97.95,"n":302,"o":97.96,"t":"2026-09-28T17:45:00Z","v":21251,"vw":97.974845},{"c":97.995,"h":98.0295,"l":97.95,"n":306,"o":97.985,"t":"2026-09-28T18:00:00Z","v":70774,"vw":98.013501},{"c":97.965,"h":97.995,"l":97.935,"n":285,"o":97.995,"t":"2026-09-28T18:15:00Z","v":23553,"vw":97.96638},{"c":98.005,"h":98.005,"l":97.93,"n":336,"o":97.96,"t":"2026-09-28T18:30:00Z","v":102595,"vw":97.957419},{"c":98.025,"h":98.035,"l":97.96,"n":348,"o":97.99,"t":"2026-09-28T18:45:00Z","v":29826,"vw":98.008332},{"c":97.94,"h":98.0275,"l":97.93,"n":436,"o":98.0275,"t":"2026-09-28T19:00:00Z","v":32520,"vw":97.985191},{"c":97.9458,"h":97.975,"l":97.9,"n":642,"o":97.93,"t":"2026-09-28T19:15:00Z","v":88472,"vw":97.946391},{"c":97.93,"h":97.955,"l":97.895,"n":515,"o":97.9457,"t":"2026-09-28T19:30:00Z","v":61079,"vw":97.922731},{"c":97.89,"h":97.925,"l":97.825,"n":1381,"o":97.92,"t":"2026-09-28T19:45:00Z","v":266173,"vw":97.863979},{"c":97.88,"h":97.88,"l":97.88,"n":11,"o":97.88,"t":"2026-09-28T20:00:00Z","v":124835,"vw":97.88},{"c":97.62,"h":97.7688,"l":97.53,"n":1368,"o":97.71,"t":"2026-09-29T13:30:00Z","v":99264,"vw":97.677184},{"c":97.66,"h":97.745,"l":97.63,"n":653,"o":97.64,"t":"2026-09-29T13:45:00Z","v":40700,"vw":97.680953},{"c":97.76,"h":97.77,"l":97.635,"n":552,"o":97.67,"t":"2026-09-29T14:00:00Z","v":39384,"vw":97.70336},{"c":97.655,"h":97.79,"l":97.6397,"n":717,"o":97.79,"t":"2026-09-29T14:15:00Z","v":99494,"vw":97.690369},{"c":97.46,"h":97.68,"l":97.45,"n":538,"o":97.66,"t":"2026-09-29T14:30:00Z","v":52174,"vw":97.580227},{"c":97.435,"h":97.525,"l":97.435,"n":525,"o":97.475,"t":"2026-09-29T14:45:00Z","v":46659,"vw":97.477962},{"c":97.44,"h":97.45,"l":97.4,"n":395,"o":97.44,"t":"2026-09-29T15:00:00Z","v":41023,"vw":97.426117},{"c":97.365,"h":97.45,"l":97.33,"n":377,"o":97.45,"t":"2026-09-29T15:15:00Z","v":51816,"vw":97.373077},{"c":97.51,"h":97.51,"l":97.39,"n":317,"o":97.39,"t":"2026-09-29T15:30:00Z","v":29710,"vw":97.466074},{"c":97.44,"h":97.54,"l":97.43,"n":401,"o":97.51,"t":"2026-09-29T15:45:00Z","v":40898,"vw":97.475288},{"c":97.44,"h":97.48,"l":97.4,"n":251,"o":97.44,"t":"2026-09-29T16:00:00Z","v":17414,"vw":97.429086},{"c":97.4599,"h":97.48,"l":97.425,"n":298,"o":97.43,"t":"2026-09-29T16:15:00Z","v":35152,"vw":97.454163},{"c":97.375,"h":97.45,"l":97.3739,"n":337,"o":97.44,"t":"2026-09-29T16:30:00Z","v":38891,"vw":97.428347},{"c":97.43,"h":97.43,"l":97.36,"n":275,"o":97.38,"t":"2026-09-29T16:45:00Z","v":27762,"vw":97.391695},{"c":97.45,"h":97.4575,"l":97.39,"n":333,"o":97.43,"t":"2026-09-29T17:00:00Z","v":32562,"vw":97.427244},{"c":97.45,"h":97.4612,"l":97.415,"n":278,"o":97.45,"t":"2026-09-29T17:15:00Z","v":26562,"vw":97.4402},{"c":97.51,"h":97.51,"l":97.445,"n":273,"o":97.465,"t":"2026-09-29T17:30:00Z","v":21982,"vw":97.475164},{"c":97.5,"h":97.53,"l":97.451,"n":295,"o":97.515,"t":"2026-09-29T17:45:00Z","v":89681,"vw":97.501437},{"c":97.58,"h":97.6,"l":97.49,"n":534,"o":97.5,"t":"2026-09-29T18:00:00Z","v":63157,"vw":97.536313},{"c":97.59,"h":97.63,"l":97.55,"n":321,"o":97.565,"t":"2026-09-29T18:15:00Z","v":36744,"vw":97.592679},{"c":97.685,"h":97.72,"l":97.5612,"n":442,"o":97.6,"t":"2026-09-29T18:30:00Z","v":40191,"vw":97.650047},{"c":97.6013,"h":97.69,"l":97.575,"n":315,"o":97.685,"t":"2026-09-29T18:45:00Z","v":28264,"vw":97.623839},{"c":97.61,"h":97.66,"l":97.6,"n":547,"o":97.62,"t":"2026-09-29T19:00:00Z","v":121004,"vw":97.638456},{"c":97.69,"h":97.705,"l":97.605,"n":505,"o":97.61,"t":"2026-09-29T19:15:00Z","v":59703,"vw":97.681785},{"c":97.71,"h":97.76,"l":97.6899,"n":503,"o":97.71,"t":"2026-09-29T19:30:00Z","v":59728,"vw":97.723371},{"c":97.77,"h":97.795,"l":97.685,"n":1519,"o":97.705,"t":"2026-09-29T19:45:00Z","v":344797,"vw":97.748207},{"c":97.79,"h":97.79,"l":97.79,"n":8,"o":97.79,"t":"2026-09-29T20:00:00Z","v":169036,"vw":97.79},{"c":97.87,"h":98,"l":97.83,"n":494,"o":97.9,"t":"2026-09-30T13:30:00Z","v":33254,"vw":97.898075},{"c":97.865,"h":97.99,"l":97.84,"n":378,"o":97.875,"t":"2026-09-30T13:45:00Z","v":32345,"vw":97.905529},{"c":97.82,"h":97.91,"l":97.79,"n":940,"o":97.85,"t":"2026-09-30T14:00:00Z","v":75163,"vw":97.834248},{"c":97.835,"h":97.935,"l":97.81,"n":467,"o":97.815,"t":"2026-09-30T14:15:00Z","v":45273,"vw":97.893846},{"c":97.92,"h":97.95,"l":97.82,"n":408,"o":97.83,"t":"2026-09-30T14:30:00Z","v":21319,"vw":97.880393},{"c":97.99,"h":98.09,"l":97.885,"n":589,"o":97.885,"t":"2026-09-30T14:45:00Z","v":41273,"vw":98.018104},{"c":97.96,"h":97.99,"l":97.925,"n":441,"o":97.975,"t":"2026-09-30T15:00:00Z","v":25178,"vw":97.964376},{"c":98.03,"h":98.03,"l":97.96,"n":401,"o":97.97,"t":"2026-09-30T15:15:00Z","v":37425,"vw":97.998583},{"c":97.97,"h":98.07,"l":97.96,"n":471,"o":98.045,"t":"2026-09-30T15:30:00Z","v":32529,"vw":98.009968},{"c":98.03,"h":98.05,"l":97.95,"n":335,"o":97.98,"t":"2026-09-30T15:45:00Z","v":18775,"vw":98.007995},{"c":98.0901,"h":98.11,"l":98.015,"n":477,"o":98.035,"t":"2026-09-30T16:00:00Z","v":39134,"vw":98.080639},{"c":97.985,"h":98.095,"l":97.975,"n":464,"o":98.095,"t":"2026-09-30T16:15:00Z","v":49873,"vw":98.01234},{"c":98.03,"h":98.04,"l":97.95,"n":441,"o":97.98,"t":"2026-09-30T16:30:00Z","v":48460,"vw":97.977292},{"c":98.005,"h":98.025,"l":97.955,"n":404,"o":98.025,"t":"2026-09-30T16:45:00Z","v":47809,"vw":97.99988},{"c":97.945,"h":98.025,"l":97.945,"n":503,"o":98.005,"t":"2026-09-30T17:00:00Z","v":69156,"vw":98.00844},{"c":97.895,"h":97.945,"l":97.815,"n":470,"o":97.945,"t":"2026-09-30T17:15:00Z","v":49257,"vw":97.875324},{"c":97.935,"h":97.97,"l":97.885,"n":446,"o":97.9,"t":"2026-09-30T17:30:00Z","v":49980,"vw":97.92246},{"c":97.915,"h":97.96,"l":97.895,"n":559,"o":97.935,"t":"2026-09-30T17:45:00Z","v":96051,"vw":97.914757},{"c":97.85,"h":97.92,"l":97.815,"n":571,"o":97.91,"t":"2026-09-30T18:00:00Z","v":66830,"vw":97.864716},{"c":97.74,"h":97.86,"l":97.71,"n":532,"o":97.855,"t":"2026-09-30T18:15:00Z","v":85341,"vw":97.759092},{"c":97.76,"h":97.765,"l":97.685,"n":497,"o":97.74,"t":"2026-09-30T18:30:00Z","v":48836,"vw":97.727196},{"c":97.76,"h":97.77,"l":97.685,"n":590,"o":97.76,"t":"2026-09-30T18:45:00Z","v":71742,"vw":97.727048},{"c":97.75,"h":97.78,"l":97.725,"n":359,"o":97.76,"t":"2026-09-30T19:00:00Z","v":26343,"vw":97.745166},{"c":97.735,"h":97.79,"l":97.725,"n":471,"o":97.755,"t":"2026-09-30T19:15:00Z","v":52699,"vw":97.766794},{"c":97.675,"h":97.745,"l":97.655,"n":602,"o":97.73,"t":"2026-09-30T19:30:00Z","v":57145,"vw":97.697738},{"c":97.4,"h":97.68,"l":97.395,"n":2542,"o":97.67,"t":"2026-09-30T19:45:00Z","v":357522,"vw":97.558894},{"c":97.28,"h":97.44,"l":97.28,"n":11,"o":97.42,"t":"2026-09-30T20:00:00Z","v":156018,"vw":97.439562},{"c":97.44,"h":97.44,"l":97.44,"n":1,"o":97.44,"t":"2026-10-01T08:45:00Z","v":515,"vw":97.44},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-10-01T11:00:00Z","v":100,"vw":97.5},{"c":97.84,"h":98.06,"l":97.76,"n":1005,"o":97.77,"t":"2026-10-01T13:30:00Z","v":97720,"vw":97.898426},{"c":97.87,"h":97.95,"l":97.805,"n":894,"o":97.86,"t":"2026-10-01T13:45:00Z","v":49245,"vw":97.884269},{"c":97.855,"h":97.915,"l":97.68,"n":1322,"o":97.87,"t":"2026-10-01T14:00:00Z","v":80679,"vw":97.80877},{"c":97.72,"h":97.955,"l":97.715,"n":946,"o":97.86,"t":"2026-10-01T14:15:00Z","v":55554,"vw":97.822817},{"c":97.7,"h":97.79,"l":97.6901,"n":1468,"o":97.72,"t":"2026-10-01T14:30:00Z","v":53899,"vw":97.729918},{"c":97.64,"h":97.76,"l":97.595,"n":1005,"o":97.69,"t":"2026-10-01T14:45:00Z","v":74296,"vw":97.645216},{"c":97.72,"h":97.73,"l":97.56,"n":704,"o":97.64,"t":"2026-10-01T15:00:00Z","v":44402,"vw":97.604731},{"c":97.66,"h":97.775,"l":97.66,"n":611,"o":97.71,"t":"2026-10-01T15:15:00Z","v":59976,"vw":97.732917},{"c":97.65,"h":97.7602,"l":97.59,"n":647,"o":97.64,"t":"2026-10-01T15:30:00Z","v":46769,"vw":97.651629},{"c":97.74,"h":97.76,"l":97.64,"n":794,"o":97.65,"t":"2026-10-01T15:45:00Z","v":75041,"vw":97.690356},{"c":97.705,"h":97.78,"l":97.68,"n":494,"o":97.74,"t":"2026-10-01T16:00:00Z","v":28153,"vw":97.734833},{"c":97.8,"h":97.83,"l":97.67,"n":506,"o":97.715,"t":"2026-10-01T16:15:00Z","v":35599,"vw":97.777883},{"c":97.87,"h":97.89,"l":97.8,"n":455,"o":97.8,"t":"2026-10-01T16:30:00Z","v":23687,"vw":97.858324},{"c":97.765,"h":97.8807,"l":97.725,"n":532,"o":97.88,"t":"2026-10-01T16:45:00Z","v":37538,"vw":97.839017},{"c":97.83,"h":97.84,"l":97.735,"n":485,"o":97.75,"t":"2026-10-01T17:00:00Z","v":30023,"vw":97.799958},{"c":97.95,"h":97.9999,"l":97.81,"n":510,"o":97.82,"t":"2026-10-01T17:15:00Z","v":42156,"vw":97.899468},{"c":98.08,"h":98.085,"l":97.96,"n":910,"o":97.96,"t":"2026-10-01T17:30:00Z","v":64445,"vw":98.026797},{"c":97.95,"h":98.105,"l":97.91,"n":708,"o":98.07,"t":"2026-10-01T17:45:00Z","v":41086,"vw":97.996528},{"c":97.89,"h":97.97,"l":97.8,"n":579,"o":97.97,"t":"2026-10-01T18:00:00Z","v":48147,"vw":97.882373},{"c":98.005,"h":98.005,"l":97.87,"n":712,"o":97.95,"t":"2026-10-01T18:15:00Z","v":67802,"vw":97.951975},{"c":98.025,"h":98.1,"l":97.96,"n":1042,"o":98.005,"t":"2026-10-01T18:30:00Z","v":79950,"vw":98.03041},{"c":98.06,"h":98.06,"l":97.985,"n":594,"o":98.02,"t":"2026-10-01T18:45:00Z","v":45549,"vw":98.029194},{"c":98.065,"h":98.065,"l":98,"n":693,"o":98.055,"t":"2026-10-01T19:00:00Z","v":45696,"vw":98.03748},{"c":98.065,"h":98.115,"l":98.04,"n":586,"o":98.05,"t":"2026-10-01T19:15:00Z","v":66676,"vw":98.060754},{"c":98.085,"h":98.12,"l":98.065,"n":925,"o":98.065,"t":"2026-10-01T19:30:00Z","v":88420,"vw":98.091574},{"c":98,"h":98.22,"l":97.97,"n":2116,"o":98.08,"t":"2026-10-01T19:45:00Z","v":327452,"vw":98.047979},{"c":98.04,"h":98.04,"l":98.04,"n":10,"o":98.04,"t":"2026-10-01T20:00:00Z","v":259732,"vw":98.04},{"c":98.66,"h":98.67,"l":98.66,"n":3,"o":98.67,"t":"2026-10-02T09:30:00Z","v":216,"vw":98.665},{"c":98.31,"h":98.37,"l":98.085,"n":723,"o":98.37,"t":"2026-10-02T13:30:00Z","v":47275,"vw":98.265614},{"c":98.24,"h":98.41,"l":98.09,"n":854,"o":98.345,"t":"2026-10-02T13:45:00Z","v":100094,"vw":98.332942},{"c":98.24,"h":98.31,"l":98.15,"n":1282,"o":98.24,"t":"2026-10-02T14:00:00Z","v":61891,"vw":98.252586},{"c":98.31,"h":98.33,"l":98.22,"n":849,"o":98.24,"t":"2026-10-02T14:15:00Z","v":49569,"vw":98.273236},{"c":98.35,"h":98.39,"l":98.24,"n":696,"o":98.28,"t":"2026-10-02T14:30:00Z","v":33018,"vw":98.315642},{"c":98.22,"h":98.4,"l":98.2,"n":721,"o":98.34,"t":"2026-10-02T14:45:00Z","v":38063,"vw":98.294213},{"c":98.07,"h":98.235,"l":98,"n":390,"o":98.23,"t":"2026-10-02T15:00:00Z","v":21903,"vw":98.158786},{"c":98.095,"h":98.1,"l":97.96,"n":594,"o":98.1,"t":"2026-10-02T15:15:00Z","v":42110,"vw":98.03495},{"c":98.16,"h":98.195,"l":98.0899,"n":389,"o":98.13,"t":"2026-10-02T15:30:00Z","v":23528,"vw":98.160162},{"c":98.07,"h":98.156,"l":98.0397,"n":378,"o":98.13,"t":"2026-10-02T15:45:00Z","v":24731,"vw":98.087054},{"c":98.09,"h":98.13,"l":98.05,"n":354,"o":98.09,"t":"2026-10-02T16:00:00Z","v":85382,"vw":98.096628},{"c":98.06,"h":98.1,"l":98.03,"n":524,"o":98.08,"t":"2026-10-02T16:15:00Z","v":59864,"vw":98.073425},{"c":98.115,"h":98.16,"l":98.06,"n":376,"o":98.065,"t":"2026-10-02T16:30:00Z","v":25133,"vw":98.098219},{"c":98.115,"h":98.14,"l":98.085,"n":302,"o":98.13,"t":"2026-10-02T16:45:00Z","v":27759,"vw":98.111245},{"c":98.115,"h":98.185,"l":98.095,"n":414,"o":98.13,"t":"2026-10-02T17:00:00Z","v":40812,"vw":98.156909},{"c":98.08,"h":98.155,"l":98.07,"n":369,"o":98.115,"t":"2026-10-02T17:15:00Z","v":49031,"vw":98.098758},{"c":98.1123,"h":98.16,"l":98.085,"n":378,"o":98.095,"t":"2026-10-02T17:30:00Z","v":154252,"vw":98.11143},{"c":98.11,"h":98.1395,"l":98.075,"n":525,"o":98.12,"t":"2026-10-02T17:45:00Z","v":74010,"vw":98.123158},{"c":98.13,"h":98.135,"l":98.095,"n":223,"o":98.13,"t":"2026-10-02T18:00:00Z","v":17600,"vw":98.117553},{"c":98.115,"h":98.125,"l":98.06,"n":337,"o":98.11,"t":"2026-10-02T18:15:00Z","v":77476,"vw":98.086431},{"c":98.1559,"h":98.16,"l":98.105,"n":495,"o":98.1299,"t":"2026-10-02T18:30:00Z","v":138106,"vw":98.137458},{"c":98.1759,"h":98.18,"l":98.14,"n":275,"o":98.1599,"t":"2026-10-02T18:45:00Z","v":34852,"vw":98.154406},{"c":98.1989,"h":98.1989,"l":98.14,"n":486,"o":98.17,"t":"2026-10-02T19:00:00Z","v":41776,"vw":98.167578},{"c":98.24,"h":98.26,"l":98.18,"n":523,"o":98.195,"t":"2026-10-02T19:15:00Z","v":42731,"vw":98.238118},{"c":98.1998,"h":98.26,"l":98.195,"n":652,"o":98.24,"t":"2026-10-02T19:30:00Z","v":76714,"vw":98.230924},{"c":98.18,"h":98.24,"l":98.15,"n":1644,"o":98.2,"t":"2026-10-02T19:45:00Z","v":315455,"vw":98.202134},{"c":98.22,"h":98.22,"l":98.21,"n":11,"o":98.21,"t":"2026-10-02T20:00:00Z","v":216125,"vw":98.212915},{"c":98.21,"h":98.21,"l":98.21,"n":1,"o":98.21,"t":"2026-10-05T08:30:00Z","v":100,"vw":98.21},{"c":98.15,"h":98.15,"l":98.15,"n":1,"o":98.15,"t":"2026-10-05T10:00:00Z","v":100,"vw":98.15},{"c":98.26,"h":98.4839,"l":98.24,"n":537,"o":98.3,"t":"2026-10-05T13:30:00Z","v":40257,"vw":98.334874},{"c":98.35,"h":98.36,"l":98.22,"n":582,"o":98.26,"t":"2026-10-05T13:45:00Z","v":35675,"vw":98.298197},{"c":98.56,"h":98.61,"l":98.3243,"n":737,"o":98.345,"t":"2026-10-05T14:00:00Z","v":41014,"vw":98.498145},{"c":98.61,"h":98.685,"l":98.555,"n":618,"o":98.56,"t":"2026-10-05T14:15:00Z","v":40495,"vw":98.632877},{"c":98.63,"h":98.63,"l":98.5201,"n":645,"o":98.615,"t":"2026-10-05T14:30:00Z","v":29890,"vw":98.579131},{"c":98.68,"h":98.68,"l":98.6,"n":477,"o":98.615,"t":"2026-10-05T14:45:00Z","v":21613,"vw":98.62483},{"c":98.6,"h":98.675,"l":98.58,"n":471,"o":98.67,"t":"2026-10-05T15:00:00Z","v":22823,"vw":98.613804},{"c":98.715,"h":98.72,"l":98.6,"n":365,"o":98.6,"t":"2026-10-05T15:15:00Z","v":19990,"vw":98.646215},{"c":98.75,"h":98.76,"l":98.7,"n":517,"o":98.71,"t":"2026-10-05T15:30:00Z","v":42080,"vw":98.731658},{"c":98.76,"h":98.76,"l":98.715,"n":320,"o":98.74,"t":"2026-10-05T15:45:00Z","v":27958,"vw":98.744177},{"c":98.795,"h":98.795,"l":98.755,"n":389,"o":98.76,"t":"2026-10-05T16:00:00Z","v":21321,"vw":98.767689},{"c":98.835,"h":98.835,"l":98.76,"n":371,"o":98.775,"t":"2026-10-05T16:15:00Z","v":39606,"vw":98.771204},{"c":98.92,"h":98.925,"l":98.82,"n":296,"o":98.83,"t":"2026-10-05T16:30:00Z","v":30166,"vw":98.852877},{"c":98.86,"h":98.9259,"l":98.86,"n":302,"o":98.92,"t":"2026-10-05T16:45:00Z","v":70721,"vw":98.878283},{"c":98.85,"h":98.86,"l":98.82,"n":324,"o":98.845,"t":"2026-10-05T17:00:00Z","v":32614,"vw":98.837143},{"c":98.835,"h":98.87,"l":98.815,"n":352,"o":98.855,"t":"2026-10-05T17:15:00Z","v":26236,"vw":98.838617},{"c":98.825,"h":98.84,"l":98.7802,"n":602,"o":98.835,"t":"2026-10-05T17:30:00Z","v":80826,"vw":98.818685},{"c":98.85,"h":98.85,"l":98.8,"n":523,"o":98.825,"t":"2026-10-05T17:45:00Z","v":46928,"vw":98.820025},{"c":98.88,"h":98.88,"l":98.8441,"n":315,"o":98.85,"t":"2026-10-05T18:00:00Z","v":19288,"vw":98.859381},{"c":98.93,"h":98.945,"l":98.855,"n":271,"o":98.875,"t":"2026-10-05T18:15:00Z","v":15312,"vw":98.886496},{"c":98.92,"h":98.955,"l":98.91,"n":451,"o":98.935,"t":"2026-10-05T18:30:00Z","v":101993,"vw":98.939234},{"c":98.94,"h":98.95,"l":98.8915,"n":544,"o":98.925,"t":"2026-10-05T18:45:00Z","v":38213,"vw":98.917471},{"c":98.99,"h":98.995,"l":98.945,"n":755,"o":98.955,"t":"2026-10-05T19:00:00Z","v":53036,"vw":98.967841},{"c":99.025,"h":99.035,"l":98.97,"n":409,"o":98.98,"t":"2026-10-05T19:15:00Z","v":33294,"vw":99.011341},{"c":98.9943,"h":99.015,"l":98.96,"n":544,"o":99.015,"t":"2026-10-05T19:30:00Z","v":45431,"vw":98.985209},{"c":98.95,"h":98.97,"l":98.8,"n":1657,"o":98.97,"t":"2026-10-05T19:45:00Z","v":302494,"vw":98.92406},{"c":98.98,"h":98.99,"l":98.98,"n":8,"o":98.99,"t":"2026-10-05T20:00:00Z","v":332669,"vw":98.980042},{"c":99.3454,"h":99.3454,"l":99.3454,"n":1,"o":99.3454,"t":"2026-10-05T20:15:00Z","v":100,"vw":99.3454},{"c":99.41,"h":99.48,"l":99.2,"n":673,"o":99.25,"t":"2026-10-06T13:30:00Z","v":62381,"vw":99.381771},{"c":99.605,"h":99.62,"l":99.4,"n":475,"o":99.41,"t":"2026-10-06T13:45:00Z","v":29480,"vw":99.513431},{"c":99.565,"h":99.66,"l":99.56,"n":782,"o":99.595,"t":"2026-10-06T14:00:00Z","v":57956,"vw":99.621248},{"c":99.47,"h":99.595,"l":99.4499,"n":661,"o":99.555,"t":"2026-10-06T14:15:00Z","v":47503,"vw":99.509604},{"c":99.61,"h":99.61,"l":99.46,"n":539,"o":99.46,"t":"2026-10-06T14:30:00Z","v":38548,"vw":99.537628},{"c":99.65,"h":99.66,"l":99.6,"n":454,"o":99.61,"t":"2026-10-06T14:45:00Z","v":19794,"vw":99.635163},{"c":99.81,"h":99.81,"l":99.655,"n":490,"o":99.655,"t":"2026-10-06T15:00:00Z","v":36759,"vw":99.734423},{"c":99.88,"h":99.9001,"l":99.82,"n":373,"o":99.82,"t":"2026-10-06T15:15:00Z","v":94028,"vw":99.873144},{"c":99.845,"h":99.88,"l":99.8211,"n":473,"o":99.875,"t":"2026-10-06T15:30:00Z","v":50906,"vw":99.851462},{"c":99.87,"h":99.88,"l":99.805,"n":281,"o":99.83,"t":"2026-10-06T15:45:00Z","v":17088,"vw":99.855244},{"c":99.8,"h":99.885,"l":99.79,"n":303,"o":99.87,"t":"2026-10-06T16:00:00Z","v":22719,"vw":99.836903},{"c":99.745,"h":99.8,"l":99.7407,"n":273,"o":99.79,"t":"2026-10-06T16:15:00Z","v":21518,"vw":99.773074},{"c":99.7389,"h":99.795,"l":99.73,"n":275,"o":99.745,"t":"2026-10-06T16:30:00Z","v":38010,"vw":99.749607},{"c":99.66,"h":99.75,"l":99.66,"n":349,"o":99.75,"t":"2026-10-06T16:45:00Z","v":32027,"vw":99.688882},{"c":99.62,"h":99.67,"l":99.62,"n":388,"o":99.655,"t":"2026-10-06T17:00:00Z","v":127464,"vw":99.651138},{"c":99.61,"h":99.615,"l":99.56,"n":342,"o":99.615,"t":"2026-10-06T17:15:00Z","v":22339,"vw":99.586568},{"c":99.67,"h":99.68,"l":99.585,"n":366,"o":99.59,"t":"2026-10-06T17:30:00Z","v":106389,"vw":99.607191},{"c":99.66,"h":99.675,"l":99.625,"n":418,"o":99.66,"t":"2026-10-06T17:45:00Z","v":25276,"vw":99.656171},{"c":99.693,"h":99.71,"l":99.665,"n":298,"o":99.665,"t":"2026-10-06T18:00:00Z","v":24105,"vw":99.691408},{"c":99.665,"h":99.7,"l":99.645,"n":327,"o":99.695,"t":"2026-10-06T18:15:00Z","v":24625,"vw":99.672595},{"c":99.6499,"h":99.7,"l":99.6401,"n":301,"o":99.665,"t":"2026-10-06T18:30:00Z","v":28880,"vw":99.665011},{"c":99.7,"h":99.7,"l":99.645,"n":432,"o":99.645,"t":"2026-10-06T18:45:00Z","v":34931,"vw":99.672563},{"c":99.705,"h":99.74,"l":99.695,"n":549,"o":99.7,"t":"2026-10-06T19:00:00Z","v":89690,"vw":99.716096},{"c":99.6243,"h":99.73,"l":99.6101,"n":500,"o":99.7025,"t":"2026-10-06T19:15:00Z","v":46056,"vw":99.686145},{"c":99.695,"h":99.715,"l":99.63,"n":620,"o":99.63,"t":"2026-10-06T19:30:00Z","v":51236,"vw":99.687356},{"c":99.78,"h":99.8,"l":99.67,"n":2067,"o":99.69,"t":"2026-10-06T19:45:00Z","v":346371,"vw":99.774955},{"c":99.77,"h":99.8,"l":99.77,"n":17,"o":99.8,"t":"2026-10-06T20:00:00Z","v":215108,"vw":99.770014},{"c":99.93,"h":99.93,"l":99.93,"n":2,"o":99.93,"t":"2026-10-07T13:00:00Z","v":115,"vw":99.93},{"c":99.71,"h":99.88,"l":99.58,"n":655,"o":99.61,"t":"2026-10-07T13:30:00Z","v":36742,"vw":99.724381},{"c":99.575,"h":99.73,"l":99.55,"n":589,"o":99.71,"t":"2026-10-07T13:45:00Z","v":34482,"vw":99.660833},{"c":99.495,"h":99.65,"l":99.485,"n":698,"o":99.56,"t":"2026-10-07T14:00:00Z","v":40343,"vw":99.574373},{"c":99.56,"h":99.615,"l":99.495,"n":472,"o":99.5,"t":"2026-10-07T14:15:00Z","v":30351,"vw":99.565137},{"c":99.49,"h":99.61,"l":99.485,"n":516,"o":99.58,"t":"2026-10-07T14:30:00Z","v":27702,"vw":99.565332},{"c":99.6,"h":99.62,"l":99.46,"n":378,"o":99.46,"t":"2026-10-07T14:45:00Z","v":23880,"vw":99.529827},{"c":99.59,"h":99.6,"l":99.525,"n":473,"o":99.59,"t":"2026-10-07T15:00:00Z","v":85700,"vw":99.584124},{"c":99.595,"h":99.61,"l":99.5,"n":385,"o":99.585,"t":"2026-10-07T15:15:00Z","v":24618,"vw":99.554313},{"c":99.69,"h":99.697,"l":99.585,"n":348,"o":99.61,"t":"2026-10-07T15:30:00Z","v":23281,"vw":99.63657},{"c":99.76,"h":99.7722,"l":99.67,"n":234,"o":99.685,"t":"2026-10-07T15:45:00Z","v":12366,"vw":99.707101},{"c":99.82,"h":99.825,"l":99.76,"n":392,"o":99.8,"t":"2026-10-07T16:00:00Z","v":36034,"vw":99.799741},{"c":99.84,"h":99.84,"l":99.79,"n":220,"o":99.8099,"t":"2026-10-07T16:15:00Z","v":11627,"vw":99.809191},{"c":99.77,"h":99.855,"l":99.77,"n":302,"o":99.83,"t":"2026-10-07T16:30:00Z","v":14867,"vw":99.818361},{"c":99.77,"h":99.8,"l":99.745,"n":229,"o":99.8,"t":"2026-10-07T16:45:00Z","v":50893,"vw":99.762955},{"c":99.8455,"h":99.86,"l":99.76,"n":505,"o":99.775,"t":"2026-10-07T17:00:00Z","v":29898,"vw":99.80587},{"c":99.805,"h":99.845,"l":99.795,"n":249,"o":99.845,"t":"2026-10-07T17:15:00Z","v":16746,"vw":99.827165},{"c":99.815,"h":99.83,"l":99.78,"n":219,"o":99.8,"t":"2026-10-07T17:30:00Z","v":18570,"vw":99.802644},{"c":99.7946,"h":99.82,"l":99.77,"n":331,"o":99.81,"t":"2026-10-07T17:45:00Z","v":42052,"vw":99.798215},{"c":99.77,"h":99.825,"l":99.77,"n":203,"o":99.805,"t":"2026-10-07T18:00:00Z","v":27021,"vw":99.804609},{"c":99.785,"h":99.8,"l":99.755,"n":255,"o":99.775,"t":"2026-10-07T18:15:00Z","v":20735,"vw":99.77937},{"c":99.81,"h":99.8101,"l":99.77,"n":277,"o":99.7851,"t":"2026-10-07T18:30:00Z","v":21056,"vw":99.795492},{"c":99.79,"h":99.81,"l":99.775,"n":245,"o":99.8,"t":"2026-10-07T18:45:00Z","v":24841,"vw":99.791567},{"c":99.72,"h":99.8099,"l":99.72,"n":382,"o":99.79,"t":"2026-10-07T19:00:00Z","v":38728,"vw":99.763451},{"c":99.63,"h":99.7063,"l":99.615,"n":308,"o":99.7,"t":"2026-10-07T19:15:00Z","v":27187,"vw":99.691457},{"c":99.6,"h":99.645,"l":99.565,"n":368,"o":99.625,"t":"2026-10-07T19:30:00Z","v":25489,"vw":99.614438},{"c":99.5,"h":99.61,"l":99.49,"n":1419,"o":99.59,"t":"2026-10-07T19:45:00Z","v":214838,"vw":99.533127},{"c":99.49,"h":99.49,"l":99.49,"n":10,"o":99.49,"t":"2026-10-07T20:00:00Z","v":121264,"vw":99.49},{"c":99.61,"h":99.6499,"l":99.3,"n":623,"o":99.3,"t":"2026-10-08T13:30:00Z","v":44418,"vw":99.528782},{"c":99.85,"h":99.88,"l":99.59,"n":379,"o":99.6,"t":"2026-10-08T13:45:00Z","v":25967,"vw":99.764632},{"c":99.66,"h":99.84,"l":99.66,"n":275,"o":99.84,"t":"2026-10-08T14:00:00Z","v":22887,"vw":99.735497},{"c":99.6106,"h":99.65,"l":99.565,"n":371,"o":99.64,"t":"2026-10-08T14:15:00Z","v":17474,"vw":99.618076},{"c":99.52,"h":99.63,"l":99.52,"n":420,"o":99.61,"t":"2026-10-08T14:30:00Z","v":20426,"vw":99.592023},{"c":99.53,"h":99.5999,"l":99.52,"n":504,"o":99.5501,"t":"2026-10-08T14:45:00Z","v":35747,"vw":99.54187},{"c":99.43,"h":99.555,"l":99.43,"n":282,"o":99.555,"t":"2026-10-08T15:00:00Z","v":17262,"vw":99.507894},{"c":99.4,"h":99.415,"l":99.37,"n":362,"o":99.4,"t":"2026-10-08T15:15:00Z","v":32348,"vw":99.387527},{"c":99.5,"h":99.5,"l":99.395,"n":245,"o":99.4,"t":"2026-10-08T15:30:00Z","v":18743,"vw":99.445531},{"c":99.47,"h":99.51,"l":99.451,"n":263,"o":99.51,"t":"2026-10-08T15:45:00Z","v":255034,"vw":99.498626},{"c":99.47,"h":99.499,"l":99.46,"n":207,"o":99.47,"t":"2026-10-08T16:00:00Z","v":18085,"vw":99.475406},{"c":99.535,"h":99.685,"l":99.4699,"n":1280,"o":99.47,"t":"2026-10-08T16:15:00Z","v":129794,"vw":99.580096},{"c":99.56,"h":99.57,"l":99.495,"n":352,"o":99.52,"t":"2026-10-08T16:30:00Z","v":47473,"vw":99.542571},{"c":99.67,"h":99.69,"l":99.505,"n":565,"o":99.57,"t":"2026-10-08T16:45:00Z","v":50390,"vw":99.576965},{"c":99.79,"h":99.81,"l":99.64,"n":880,"o":99.67,"t":"2026-10-08T17:00:00Z","v":69408,"vw":99.727015},{"c":99.75,"h":99.83,"l":99.71,"n":737,"o":99.78,"t":"2026-10-08T17:15:00Z","v":76697,"vw":99.783555},{"c":99.92,"h":99.94,"l":99.75,"n":517,"o":99.76,"t":"2026-10-08T17:30:00Z","v":36409,"vw":99.838501},{"c":99.855,"h":99.925,"l":99.78,"n":423,"o":99.92,"t":"2026-10-08T17:45:00Z","v":29608,"vw":99.835439},{"c":99.97,"h":99.98,"l":99.83,"n":786,"o":99.859,"t":"2026-10-08T18:00:00Z","v":85945,"vw":99.937532},{"c":99.93,"h":100,"l":99.89,"n":461,"o":99.9799,"t":"2026-10-08T18:15:00Z","v":39575,"vw":99.94079},{"c":99.94,"h":99.96,"l":99.8817,"n":458,"o":99.935,"t":"2026-10-08T18:30:00Z","v":42662,"vw":99.934311},{"c":99.98,"h":99.99,"l":99.94,"n":442,"o":99.94,"t":"2026-10-08T18:45:00Z","v":31943,"vw":99.964274},{"c":100,"h":100.03,"l":99.925,"n":653,"o":99.97,"t":"2026-10-08T19:00:00Z","v":82191,"vw":99.990639},{"c":100.03,"h":100.11,"l":99.99,"n":533,"o":99.99,"t":"2026-10-08T19:15:00Z","v":75876,"vw":100.055167},{"c":100.03,"h":100.05,"l":99.99,"n":927,"o":100.04,"t":"2026-10-08T19:30:00Z","v":164122,"vw":100.023125},{"c":100.04,"h":100.06,"l":99.97,"n":1635,"o":100.015,"t":"2026-10-08T19:45:00Z","v":252016,"vw":100.028284},{"c":100.02,"h":100.02,"l":100.02,"n":15,"o":100.02,"t":"2026-10-08T20:00:00Z","v":569397,"vw":100.02},{"c":100.1,"h":100.32,"l":100.0001,"n":704,"o":100.01,"t":"2026-10-09T13:30:00Z","v":50439,"vw":100.185974},{"c":100.31,"h":100.31,"l":100.11,"n":523,"o":100.11,"t":"2026-10-09T13:45:00Z","v":30171,"vw":100.198996},{"c":100.269,"h":100.29,"l":100.12,"n":454,"o":100.29,"t":"2026-10-09T14:00:00Z","v":36353,"vw":100.227288},{"c":100.24,"h":100.3,"l":100.19,"n":355,"o":100.26,"t":"2026-10-09T14:15:00Z","v":18463,"vw":100.256589},{"c":100.23,"h":100.25,"l":100.19,"n":409,"o":100.25,"t":"2026-10-09T14:30:00Z","v":24050,"vw":100.226675},{"c":100.25,"h":100.2676,"l":100.19,"n":431,"o":100.23,"t":"2026-10-09T14:45:00Z","v":52625,"vw":100.241401},{"c":100.31,"h":100.31,"l":100.205,"n":398,"o":100.235,"t":"2026-10-09T15:00:00Z","v":22329,"vw":100.233803},{"c":100.35,"h":100.376,"l":100.325,"n":263,"o":100.33,"t":"2026-10-09T15:15:00Z","v":19734,"vw":100.349483},{"c":100.215,"h":100.35,"l":100.21,"n":205,"o":100.35,"t":"2026-10-09T15:30:00Z","v":17934,"vw":100.25893},{"c":100.245,"h":100.2457,"l":100.17,"n":247,"o":100.21,"t":"2026-10-09T15:45:00Z","v":46439,"vw":100.212906},{"c":100.276,"h":100.276,"l":100.195,"n":235,"o":100.235,"t":"2026-10-09T16:00:00Z","v":17377,"vw":100.231011},{"c":100.34,"h":100.34,"l":100.285,"n":252,"o":100.285,"t":"2026-10-09T16:15:00Z","v":22806,"vw":100.301227},{"c":100.315,"h":100.345,"l":100.29,"n":311,"o":100.345,"t":"2026-10-09T16:30:00Z","v":142833,"vw":100.300242},{"c":100.3401,"h":100.345,"l":100.305,"n":216,"o":100.33,"t":"2026-10-09T16:45:00Z","v":12443,"vw":100.326949},{"c":100.36,"h":100.39,"l":100.34,"n":221,"o":100.34,"t":"2026-10-09T17:00:00Z","v":18942,"vw":100.355686},{"c":100.41,"h":100.41,"l":100.345,"n":471,"o":100.355,"t":"2026-10-09T17:15:00Z","v":54476,"vw":100.356548},{"c":100.42,"h":100.43,"l":100.4,"n":297,"o":100.405,"t":"2026-10-09T17:30:00Z","v":23744,"vw":100.414743},{"c":100.44,"h":100.45,"l":100.405,"n":175,"o":100.411,"t":"2026-10-09T17:45:00Z","v":10876,"vw":100.419652},{"c":100.49,"h":100.51,"l":100.425,"n":206,"o":100.46,"t":"2026-10-09T18:00:00Z","v":17989,"vw":100.457346},{"c":100.49,"h":100.5,"l":100.465,"n":124,"o":100.485,"t":"2026-10-09T18:15:00Z","v":9906,"vw":100.486001},{"c":100.47,"h":100.52,"l":100.47,"n":180,"o":100.495,"t":"2026-10-09T18:30:00Z","v":18692,"vw":100.492737},{"c":100.495,"h":100.545,"l":100.4643,"n":262,"o":100.4751,"t":"2026-10-09T18:45:00Z","v":19780,"vw":100.493427},{"c":100.495,"h":100.52,"l":100.4901,"n":358,"o":100.5,"t":"2026-10-09T19:00:00Z","v":24469,"vw":100.508223},{"c":100.51,"h":100.53,"l":100.49,"n":334,"o":100.49,"t":"2026-10-09T19:15:00Z","v":23389,"vw":100.506161},{"c":100.5,"h":100.555,"l":100.485,"n":479,"o":100.495,"t":"2026-10-09T19:30:00Z","v":36376,"vw":100.505753},{"c":100.495,"h":100.525,"l":100.44,"n":1383,"o":100.51,"t":"2026-10-09T19:45:00Z","v":254068,"vw":100.490288},{"c":100.54,"h":100.54,"l":100.51,"n":15,"o":100.53,"t":"2026-10-09T20:00:00Z","v":255773,"vw":100.532122},{"c":100.625,"h":100.81,"l":100.625,"n":558,"o":100.66,"t":"2026-10-12T13:30:00Z","v":39258,"vw":100.690629},{"c":100.67,"h":100.67,"l":100.5,"n":812,"o":100.62,"t":"2026-10-12T13:45:00Z","v":46553,"vw":100.553727},{"c":100.62,"h":100.705,"l":100.62,"n":408,"o":100.67,"t":"2026-10-12T14:00:00Z","v":25758,"vw":100.664422},{"c":100.65,"h":100.685,"l":100.62,"n":350,"o":100.62,"t":"2026-10-12T14:15:00Z","v":15098,"vw":100.656428},{"c":100.64,"h":100.7,"l":100.635,"n":273,"o":100.65,"t":"2026-10-12T14:30:00Z","v":15729,"vw":100.673138},{"c":100.65,"h":100.66,"l":100.62,"n":225,"o":100.64,"t":"2026-10-12T14:45:00Z","v":17549,"vw":100.642445},{"c":100.66,"h":100.67,"l":100.615,"n":277,"o":100.64,"t":"2026-10-12T15:00:00Z","v":14429,"vw":100.640417},{"c":100.66,"h":100.67,"l":100.625,"n":181,"o":100.67,"t":"2026-10-12T15:15:00Z","v":18542,"vw":100.654925},{"c":100.72,"h":100.72,"l":100.65,"n":220,"o":100.66,"t":"2026-10-12T15:30:00Z","v":21480,"vw":100.669862},{"c":100.72,"h":100.735,"l":100.695,"n":112,"o":100.71,"t":"2026-10-12T15:45:00Z","v":9777,"vw":100.714696},{"c":100.7299,"h":100.77,"l":100.72,"n":194,"o":100.72,"t":"2026-10-12T16:00:00Z","v":18744,"vw":100.731762},{"c":100.7,"h":100.74,"l":100.675,"n":109,"o":100.7251,"t":"2026-10-12T16:15:00Z","v":290881,"vw":100.681532},{"c":100.6876,"h":100.7068,"l":100.6876,"n":121,"o":100.7,"t":"2026-10-12T16:30:00Z","v":45349,"vw":100.691872},{"c":100.7112,"h":100.7112,"l":100.64,"n":146,"o":100.685,"t":"2026-10-12T16:45:00Z","v":13703,"vw":100.672763},{"c":100.75,"h":100.75,"l":100.705,"n":140,"o":100.72,"t":"2026-10-12T17:00:00Z","v":16290,"vw":100.728373},{"c":100.73,"h":100.7539,"l":100.71,"n":132,"o":100.7539,"t":"2026-10-12T17:15:00Z","v":9337,"vw":100.730991},{"c":100.73,"h":100.735,"l":100.69,"n":152,"o":100.72,"t":"2026-10-12T17:30:00Z","v":11079,"vw":100.712029},{"c":100.69,"h":100.7276,"l":100.69,"n":239,"o":100.725,"t":"2026-10-12T17:45:00Z","v":15954,"vw":100.702825},{"c":100.6825,"h":100.695,"l":100.66,"n":186,"o":100.69,"t":"2026-10-12T18:00:00Z","v":31028,"vw":100.685376},{"c":100.605,"h":100.6801,"l":100.6,"n":117,"o":100.6801,"t":"2026-10-12T18:15:00Z","v":20435,"vw":100.637865},{"c":100.63,"h":100.63,"l":100.5951,"n":160,"o":100.605,"t":"2026-10-12T18:30:00Z","v":19638,"vw":100.610997},{"c":100.625,"h":100.64,"l":100.6001,"n":173,"o":100.625,"t":"2026-10-12T18:45:00Z","v":19591,"vw":100.619419},{"c":100.65,"h":100.6555,"l":100.615,"n":252,"o":100.62,"t":"2026-10-12T19:00:00Z","v":135523,"vw":100.639813},{"c":100.63,"h":100.6651,"l":100.625,"n":325,"o":100.64,"t":"2026-10-12T19:15:00Z","v":35390,"vw":100.646509},{"c":100.67,"h":100.69,"l":100.63,"n":222,"o":100.63,"t":"2026-10-12T19:30:00Z","v":25009,"vw":100.666003},{"c":100.75,"h":100.755,"l":100.67,"n":779,"o":100.67,"t":"2026-10-12T19:45:00Z","v":92977,"vw":100.705959},{"c":100.73,"h":100.73,"l":100.73,"n":10,"o":100.73,"t":"2026-10-12T20:00:00Z","v":14332,"vw":100.73},{"c":100.6,"h":100.6,"l":100.6,"n":1,"o":100.6,"t":"2026-10-12T23:45:00Z","v":157,"vw":100.6},{"c":100.75,"h":100.75,"l":100.75,"n":4,"o":100.75,"t":"2026-10-13T11:30:00Z","v":6822,"vw":100.75},{"c":100.81,"h":100.88,"l":100.68,"n":1011,"o":100.81,"t":"2026-10-13T13:30:00Z","v":63661,"vw":100.788402},{"c":100.57,"h":100.82,"l":100.54,"n":510,"o":100.82,"t":"2026-10-13T13:45:00Z","v":30825,"vw":100.685871},{"c":100.5,"h":100.56,"l":100.44,"n":560,"o":100.54,"t":"2026-10-13T14:00:00Z","v":24329,"vw":100.476713},{"c":100.47,"h":100.535,"l":100.4643,"n":387,"o":100.51,"t":"2026-10-13T14:15:00Z","v":23792,"vw":100.497709},{"c":100.5,"h":100.51,"l":100.4443,"n":929,"o":100.465,"t":"2026-10-13T14:30:00Z","v":22597,"vw":100.471095},{"c":100.43,"h":100.51,"l":100.43,"n":290,"o":100.5,"t":"2026-10-13T14:45:00Z","v":15089,"vw":100.45832},{"c":100.48,"h":100.4801,"l":100.41,"n":430,"o":100.43,"t":"2026-10-13T15:00:00Z","v":65015,"vw":100.441899},{"c":100.455,"h":100.5,"l":100.455,"n":236,"o":100.47,"t":"2026-10-13T15:15:00Z","v":16232,"vw":100.483997},{"c":100.49,"h":100.49,"l":100.43,"n":282,"o":100.45,"t":"2026-10-13T15:30:00Z","v":14033,"vw":100.470309},{"c":100.52,"h":100.525,"l":100.4535,"n":225,"o":100.485,"t":"2026-10-13T15:45:00Z","v":12320,"vw":100.494766},{"c":100.55,"h":100.55,"l":100.48,"n":215,"o":100.52,"t":"2026-10-13T16:00:00Z","v":22626,"vw":100.513398},{"c":100.6,"h":100.605,"l":100.53,"n":227,"o":100.55,"t":"2026-10-13T16:15:00Z","v":17613,"vw":100.557478},{"c":100.625,"h":100.635,"l":100.571,"n":221,"o":100.6,"t":"2026-10-13T16:30:00Z","v":17292,"vw":100.602954},{"c":100.6003,"h":100.625,"l":100.575,"n":173,"o":100.625,"t":"2026-10-13T16:45:00Z","v":14175,"vw":100.598433},{"c":100.57,"h":100.6137,"l":100.565,"n":498,"o":100.5999,"t":"2026-10-13T17:00:00Z","v":83030,"vw":100.577239},{"c":100.58,"h":100.585,"l":100.535,"n":312,"o":100.5798,"t":"2026-10-13T17:15:00Z","v":43998,"vw":100.562973},{"c":100.615,"h":100.63,"l":100.58,"n":270,"o":100.58,"t":"2026-10-13T17:30:00Z","v":26759,"vw":100.614555},{"c":100.6,"h":100.615,"l":100.55,"n":347,"o":100.615,"t":"2026-10-13T17:45:00Z","v":41460,"vw":100.581113},{"c":100.7,"h":100.715,"l":100.605,"n":374,"o":100.61,"t":"2026-10-13T18:00:00Z","v":48950,"vw":100.684084},{"c":100.7115,"h":100.715,"l":100.665,"n":178,"o":100.7,"t":"2026-10-13T18:15:00Z","v":17688,"vw":100.689259},{"c":100.741,"h":100.7551,"l":100.7051,"n":236,"o":100.725,"t":"2026-10-13T18:30:00Z","v":26314,"vw":100.730143},{"c":100.765,"h":100.765,"l":100.71,"n":241,"o":100.745,"t":"2026-10-13T18:45:00Z","v":35736,"vw":100.731484},{"c":100.79,"h":100.79,"l":100.72,"n":365,"o":100.765,"t":"2026-10-13T19:00:00Z","v":67351,"vw":100.745951},{"c":100.75,"h":100.81,"l":100.73,"n":380,"o":100.795,"t":"2026-10-13T19:15:00Z","v":46982,"vw":100.759188},{"c":100.72,"h":100.7876,"l":100.7,"n":475,"o":100.745,"t":"2026-10-13T19:30:00Z","v":63932,"vw":100.736627},{"c":100.62,"h":100.725,"l":100.595,"n":809,"o":100.71,"t":"2026-10-13T19:45:00Z","v":145896,"vw":100.650558},{"c":100.6253,"h":100.66,"l":100.6253,"n":13,"o":100.65,"t":"2026-10-13T20:00:00Z","v":1490325,"vw":100.626516},{"c":100.55,"h":100.68,"l":100.43,"n":702,"o":100.44,"t":"2026-10-14T13:30:00Z","v":129998,"vw":100.569081},{"c":100.43,"h":100.62,"l":100.425,"n":712,"o":100.53,"t":"2026-10-14T13:45:00Z","v":35906,"vw":100.547024},{"c":100.42,"h":100.485,"l":100.39,"n":580,"o":100.4,"t":"2026-10-14T14:00:00Z","v":28176,"vw":100.443522},{"c":100.41,"h":100.485,"l":100.385,"n":318,"o":100.44,"t":"2026-10-14T14:15:00Z","v":17787,"vw":100.433187},{"c":100.34,"h":100.4251,"l":100.3,"n":369,"o":100.405,"t":"2026-10-14T14:30:00Z","v":35994,"vw":100.371891},{"c":100.39,"h":100.4057,"l":100.28,"n":349,"o":100.355,"t":"2026-10-14T14:45:00Z","v":99051,"vw":100.338668},{"c":100.415,"h":100.42,"l":100.3351,"n":317,"o":100.365,"t":"2026-10-14T15:00:00Z","v":22343,"vw":100.382337},{"c":100.44,"h":100.495,"l":100.425,"n":369,"o":100.43,"t":"2026-10-14T15:15:00Z","v":41101,"vw":100.461363},{"c":100.395,"h":100.455,"l":100.39,"n":393,"o":100.42,"t":"2026-10-14T15:30:00Z","v":32372,"vw":100.429752},{"c":100.44,"h":100.475,"l":100.39,"n":253,"o":100.39,"t":"2026-10-14T15:45:00Z","v":21463,"vw":100.422156},{"c":100.41,"h":100.495,"l":100.405,"n":312,"o":100.45,"t":"2026-10-14T16:00:00Z","v":28299,"vw":100.458417},{"c":100.49,"h":100.505,"l":100.39,"n":297,"o":100.395,"t":"2026-10-14T16:15:00Z","v":19311,"vw":100.466648},{"c":100.495,"h":100.525,"l":100.47,"n":320,"o":100.49,"t":"2026-10-14T16:30:00Z","v":22173,"vw":100.502446},{"c":100.535,"h":100.535,"l":100.4751,"n":192,"o":100.49,"t":"2026-10-14T16:45:00Z","v":15596,"vw":100.494719},{"c":100.445,"h":100.545,"l":100.43,"n":212,"o":100.52,"t":"2026-10-14T17:00:00Z","v":27374,"vw":100.459362},{"c":100.43,"h":100.495,"l":100.43,"n":181,"o":100.435,"t":"2026-10-14T17:15:00Z","v":12596,"vw":100.464933},{"c":100.5,"h":100.51,"l":100.42,"n":315,"o":100.43,"t":"2026-10-14T17:30:00Z","v":74197,"vw":100.491072},{"c":100.46,"h":100.505,"l":100.41,"n":255,"o":100.5,"t":"2026-10-14T17:45:00Z","v":24218,"vw":100.457131},{"c":100.55,"h":100.55,"l":100.43,"n":279,"o":100.475,"t":"2026-10-14T18:00:00Z","v":17975,"vw":100.511102},{"c":100.51,"h":100.575,"l":100.495,"n":217,"o":100.57,"t":"2026-10-14T18:15:00Z","v":30996,"vw":100.52589},{"c":100.5351,"h":100.5499,"l":100.485,"n":300,"o":100.52,"t":"2026-10-14T18:30:00Z","v":39109,"vw":100.50591},{"c":100.5,"h":100.5643,"l":100.48,"n":301,"o":100.535,"t":"2026-10-14T18:45:00Z","v":46430,"vw":100.514181},{"c":100.4741,"h":100.515,"l":100.46,"n":362,"o":100.49,"t":"2026-10-14T19:00:00Z","v":23920,"vw":100.486337},{"c":100.525,"h":100.535,"l":100.46,"n":466,"o":100.475,"t":"2026-10-14T19:15:00Z","v":57696,"vw":100.494444},{"c":100.53,"h":100.575,"l":100.48,"n":264,"o":100.54,"t":"2026-10-14T19:30:00Z","v":20703,"vw":100.534042},{"c":100.64,"h":100.645,"l":100.485,"n":1728,"o":100.53,"t":"2026-10-14T19:45:00Z","v":273272,"vw":100.574952},{"c":100.63,"h":100.63,"l":100.63,"n":8,"o":100.63,"t":"2026-10-14T20:00:00Z","v":188026,"vw":100.63},{"c":100.35,"h":100.35,"l":100.35,"n":1,"o":100.35,"t":"2026-10-14T23:45:00Z","v":429,"vw":100.35},{"c":100.63,"h":100.63,"l":100.63,"n":1,"o":100.63,"t":"2026-10-15T13:15:00Z","v":198,"vw":100.63},{"c":101.43,"h":101.565,"l":100.96,"n":1284,"o":100.96,"t":"2026-10-15T13:30:00Z","v":115306,"vw":101.3552},{"c":101.4,"h":101.48,"l":101.34,"n":1093,"o":101.41,"t":"2026-10-15T13:45:00Z","v":101797,"vw":101.438905},{"c":101.54,"h":101.57,"l":101.365,"n":1401,"o":101.4,"t":"2026-10-15T14:00:00Z","v":472359,"vw":101.520808},{"c":101.53,"h":101.59,"l":101.515,"n":919,"o":101.55,"t":"2026-10-15T14:15:00Z","v":50931,"vw":101.550538},{"c":101.52,"h":101.59,"l":101.51,"n":918,"o":101.54,"t":"2026-10-15T14:30:00Z","v":50256,"vw":101.548105},{"c":101.54,"h":101.57,"l":101.44,"n":665,"o":101.51,"t":"2026-10-15T14:45:00Z","v":43165,"vw":101.483044},{"c":101.6,"h":101.63,"l":101.545,"n":565,"o":101.55,"t":"2026-10-15T15:00:00Z","v":33853,"vw":101.589039},{"c":101.625,"h":101.63,"l":101.55,"n":489,"o":101.59,"t":"2026-10-15T15:15:00Z","v":41853,"vw":101.595802},{"c":101.6258,"h":101.64,"l":101.58,"n":458,"o":101.63,"t":"2026-10-15T15:30:00Z","v":34771,"vw":101.615722},{"c":101.525,"h":101.64,"l":101.505,"n":420,"o":101.615,"t":"2026-10-15T15:45:00Z","v":23800,"vw":101.571237},{"c":101.455,"h":101.53,"l":101.44,"n":247,"o":101.53,"t":"2026-10-15T16:00:00Z","v":13032,"vw":101.483231},{"c":101.51,"h":101.515,"l":101.43,"n":164,"o":101.4525,"t":"2026-10-15T16:15:00Z","v":12935,"vw":101.459567},{"c":101.57,"h":101.59,"l":101.49,"n":216,"o":101.5,"t":"2026-10-15T16:30:00Z","v":12570,"vw":101.554231},{"c":101.5,"h":101.56,"l":101.445,"n":202,"o":101.56,"t":"2026-10-15T16:45:00Z","v":22512,"vw":101.477159},{"c":101.44,"h":101.54,"l":101.44,"n":181,"o":101.54,"t":"2026-10-15T17:00:00Z","v":14786,"vw":101.494267},{"c":101.45,"h":101.465,"l":101.42,"n":214,"o":101.435,"t":"2026-10-15T17:15:00Z","v":17527,"vw":101.446627},{"c":101.4311,"h":101.475,"l":101.39,"n":210,"o":101.44,"t":"2026-10-15T17:30:00Z","v":14575,"vw":101.429617},{"c":101.47,"h":101.485,"l":101.436202,"n":245,"o":101.46,"t":"2026-10-15T17:45:00Z","v":20226,"vw":101.467149},{"c":101.36,"h":101.4766,"l":101.35,"n":396,"o":101.46,"t":"2026-10-15T18:00:00Z","v":81677,"vw":101.394633},{"c":101.345,"h":101.39,"l":101.32,"n":245,"o":101.37,"t":"2026-10-15T18:15:00Z","v":25188,"vw":101.348934},{"c":101.375,"h":101.42,"l":101.35,"n":249,"o":101.35,"t":"2026-10-15T18:30:00Z","v":35926,"vw":101.397981},{"c":101.41,"h":101.42,"l":101.3699,"n":291,"o":101.3699,"t":"2026-10-15T18:45:00Z","v":29572,"vw":101.400768},{"c":101.54,"h":101.54,"l":101.4,"n":377,"o":101.41,"t":"2026-10-15T19:00:00Z","v":42879,"vw":101.479594},{"c":101.5099,"h":101.575,"l":101.49,"n":413,"o":101.535,"t":"2026-10-15T19:15:00Z","v":46596,"vw":101.534267},{"c":101.56,"h":101.56,"l":101.49,"n":490,"o":101.51,"t":"2026-10-15T19:30:00Z","v":59873,"vw":101.524192},{"c":101.56,"h":101.61,"l":101.47,"n":2457,"o":101.56,"t":"2026-10-15T19:45:00Z","v":564471,"vw":101.570849},{"c":101.59,"h":101.59,"l":101.58,"n":27,"o":101.58,"t":"2026-10-15T20:00:00Z","v":536966,"vw":101.58094},{"c":101.77,"h":102.06,"l":101.71,"n":1255,"o":101.92,"t":"2026-10-16T13:30:00Z","v":141892,"vw":101.800875},{"c":101.8,"h":101.88,"l":101.7401,"n":533,"o":101.78,"t":"2026-10-16T13:45:00Z","v":37776,"vw":101.81572},{"c":101.66,"h":101.87,"l":101.64,"n":645,"o":101.77,"t":"2026-10-16T14:00:00Z","v":46960,"vw":101.733245},{"c":101.58,"h":101.68,"l":101.58,"n":443,"o":101.66,"t":"2026-10-16T14:15:00Z","v":19756,"vw":101.636377},{"c":101.61,"h":101.66,"l":101.56,"n":585,"o":101.57,"t":"2026-10-16T14:30:00Z","v":25886,"vw":101.604275},{"c":101.61,"h":101.6901,"l":101.585,"n":448,"o":101.62,"t":"2026-10-16T14:45:00Z","v":25551,"vw":101.619676},{"c":101.52,"h":101.62,"l":101.49,"n":418,"o":101.605,"t":"2026-10-16T15:00:00Z","v":27306,"vw":101.557264},{"c":101.425,"h":101.535,"l":101.415,"n":299,"o":101.52,"t":"2026-10-16T15:15:00Z","v":18260,"vw":101.482841},{"c":101.375,"h":101.47,"l":101.3736,"n":299,"o":101.44,"t":"2026-10-16T15:30:00Z","v":21165,"vw":101.442579},{"c":101.25,"h":101.4301,"l":101.25,"n":271,"o":101.37,"t":"2026-10-16T15:45:00Z","v":17065,"vw":101.368362},{"c":101.29,"h":101.29,"l":101.17,"n":281,"o":101.26,"t":"2026-10-16T16:00:00Z","v":17710,"vw":101.241553},{"c":101.27,"h":101.32,"l":101.245,"n":257,"o":101.29,"t":"2026-10-16T16:15:00Z","v":32117,"vw":101.269092},{"c":101.25,"h":101.29,"l":101.21,"n":276,"o":101.26,"t":"2026-10-16T16:30:00Z","v":53830,"vw":101.2376},{"c":101.235,"h":101.26,"l":101.15,"n":185,"o":101.25,"t":"2026-10-16T16:45:00Z","v":10180,"vw":101.210388},{"c":101.015,"h":101.23,"l":101,"n":273,"o":101.23,"t":"2026-10-16T17:00:00Z","v":15237,"vw":101.052361},{"c":101.05,"h":101.05,"l":100.91,"n":364,"o":101.02,"t":"2026-10-16T17:15:00Z","v":37084,"vw":100.962872},{"c":101.19,"h":101.22,"l":101.055,"n":368,"o":101.06,"t":"2026-10-16T17:30:00Z","v":145834,"vw":101.102527},{"c":101.06,"h":101.185,"l":101.04,"n":268,"o":101.18,"t":"2026-10-16T17:45:00Z","v":18306,"vw":101.102587},{"c":101.06,"h":101.08,"l":101.01,"n":309,"o":101.06,"t":"2026-10-16T18:00:00Z","v":27797,"vw":101.04146},{"c":101.0001,"h":101.065,"l":100.975,"n":247,"o":101.05,"t":"2026-10-16T18:15:00Z","v":25778,"vw":101.019008},{"c":101.045,"h":101.06,"l":100.97,"n":300,"o":101.005,"t":"2026-10-16T18:30:00Z","v":26234,"vw":101.014334},{"c":101.08,"h":101.08,"l":100.99,"n":352,"o":101.06,"t":"2026-10-16T18:45:00Z","v":31195,"vw":101.035441},{"c":101.14,"h":101.15,"l":101.025,"n":587,"o":101.07,"t":"2026-10-16T19:00:00Z","v":60982,"vw":101.082706},{"c":101.15,"h":101.195,"l":101.055,"n":461,"o":101.16,"t":"2026-10-16T19:15:00Z","v":56810,"vw":101.128195},{"c":101.13,"h":101.2,"l":101.105,"n":673,"o":101.16,"t":"2026-10-16T19:30:00Z","v":80587,"vw":101.135156},{"c":101.28,"h":101.32,"l":101.14,"n":1594,"o":101.14,"t":"2026-10-16T19:45:00Z","v":443318,"vw":101.263588},{"c":101.25,"h":101.26,"l":101.25,"n":12,"o":101.26,"t":"2026-10-16T20:00:00Z","v":371903,"vw":101.257505},{"c":101.39,"h":101.54,"l":101.17,"n":646,"o":101.17,"t":"2026-10-19T13:30:00Z","v":37754,"vw":101.336367},{"c":101.34,"h":101.41,"l":101.33,"n":568,"o":101.395,"t":"2026-10-19T13:45:00Z","v":30866,"vw":101.381084},{"c":101.365,"h":101.39,"l":101.28,"n":618,"o":101.33,"t":"2026-10-19T14:00:00Z","v":27260,"vw":101.351128},{"c":101.27,"h":101.41,"l":101.245,"n":592,"o":101.4,"t":"2026-10-19T14:15:00Z","v":29704,"vw":101.314978},{"c":101.16,"h":101.29,"l":101.155,"n":666,"o":101.28,"t":"2026-10-19T14:30:00Z","v":54308,"vw":101.216489},{"c":101.23,"h":101.23,"l":101.145,"n":508,"o":101.15,"t":"2026-10-19T14:45:00Z","v":21397,"vw":101.177538},{"c":101.27,"h":101.28,"l":101.22,"n":457,"o":101.24,"t":"2026-10-19T15:00:00Z","v":23401,"vw":101.243846},{"c":101.41,"h":101.425,"l":101.26,"n":385,"o":101.26,"t":"2026-10-19T15:15:00Z","v":18281,"vw":101.350104},{"c":101.405,"h":101.44,"l":101.3701,"n":325,"o":101.4,"t":"2026-10-19T15:30:00Z","v":20876,"vw":101.398936},{"c":101.35,"h":101.405,"l":101.34,"n":369,"o":101.405,"t":"2026-10-19T15:45:00Z","v":51491,"vw":101.374152},{"c":101.29,"h":101.34,"l":101.22,"n":469,"o":101.335,"t":"2026-10-19T16:00:00Z","v":30691,"vw":101.26868},{"c":101.3,"h":101.32,"l":101.275,"n":260,"o":101.29,"t":"2026-10-19T16:15:00Z","v":21987,"vw":101.296104},{"c":101.3243,"h":101.3243,"l":101.27,"n":234,"o":101.29,"t":"2026-10-19T16:30:00Z","v":14104,"vw":101.307071},{"c":101.295,"h":101.32,"l":101.2743,"n":251,"o":101.315,"t":"2026-10-19T16:45:00Z","v":66199,"vw":101.29892},{"c":101.35,"h":101.35,"l":101.275,"n":345,"o":101.3,"t":"2026-10-19T17:00:00Z","v":20850,"vw":101.306028},{"c":101.38,"h":101.39,"l":101.33,"n":287,"o":101.34,"t":"2026-10-19T17:15:00Z","v":21372,"vw":101.36147},{"c":101.4,"h":101.4099,"l":101.3425,"n":340,"o":101.38,"t":"2026-10-19T17:30:00Z","v":30064,"vw":101.369891},{"c":101.47,"h":101.47,"l":101.375,"n":337,"o":101.4,"t":"2026-10-19T17:45:00Z","v":95373,"vw":101.457705},{"c":101.49,"h":101.495,"l":101.44,"n":272,"o":101.47,"t":"2026-10-19T18:00:00Z","v":22093,"vw":101.466174},{"c":101.46,"h":101.5,"l":101.43,"n":256,"o":101.4899,"t":"2026-10-19T18:15:00Z","v":25014,"vw":101.466327},{"c":101.4551,"h":101.47,"l":101.41,"n":199,"o":101.45,"t":"2026-10-19T18:30:00Z","v":19318,"vw":101.44222},{"c":101.46,"h":101.51,"l":101.445,"n":270,"o":101.47,"t":"2026-10-19T18:45:00Z","v":25203,"vw":101.477378},{"c":101.435,"h":101.47,"l":101.4343,"n":464,"o":101.465,"t":"2026-10-19T19:00:00Z","v":80968,"vw":101.456878},{"c":101.37,"h":101.445,"l":101.365,"n":269,"o":101.445,"t":"2026-10-19T19:15:00Z","v":40483,"vw":101.405278},{"c":101.38,"h":101.39,"l":101.335,"n":382,"o":101.37,"t":"2026-10-19T19:30:00Z","v":44874,"vw":101.366022},{"c":101.26,"h":101.39,"l":101.24,"n":1480,"o":101.39,"t":"2026-10-19T19:45:00Z","v":273118,"vw":101.295411},{"c":101.28,"h":101.28,"l":101.27,"n":12,"o":101.27,"t":"2026-10-19T20:00:00Z","v":210191,"vw":101.271877},{"c":101.5,"h":101.5,"l":101.5,"n":1,"o":101.5,"t":"2026-10-19T23:45:00Z","v":100,"vw":101.5},{"c":101.94,"h":101.99,"l":101.53,"n":959,"o":101.6,"t":"2026-10-20T13:30:00Z","v":68773,"vw":101.829933},{"c":102.21,"h":102.215,"l":101.925,"n":855,"o":101.94,"t":"2026-10-20T13:45:00Z","v":45794,"vw":102.095099},{"c":102.05,"h":102.19,"l":102.01,"n":800,"o":102.19,"t":"2026-10-20T14:00:00Z","v":73151,"vw":102.07914},{"c":102.17,"h":102.22,"l":102.045,"n":734,"o":102.045,"t":"2026-10-20T14:15:00Z","v":28310,"vw":102.157968},{"c":102.21,"h":102.275,"l":102.15,"n":916,"o":102.18,"t":"2026-10-20T14:30:00Z","v":55867,"vw":102.201555},{"c":102.32,"h":102.33,"l":102.2,"n":468,"o":102.2001,"t":"2026-10-20T14:45:00Z","v":25195,"vw":102.270225},{"c":102.07,"h":102.305,"l":102,"n":601,"o":102.2943,"t":"2026-10-20T15:00:00Z","v":29622,"vw":102.157884},{"c":102.1,"h":102.18,"l":102.06,"n":493,"o":102.07,"t":"2026-10-20T15:15:00Z","v":23633,"vw":102.11847},{"c":102.15,"h":102.1699,"l":102.05,"n":371,"o":102.095,"t":"2026-10-20T15:30:00Z","v":20182,"vw":102.098592},{"c":102.17,"h":102.175,"l":102.105,"n":296,"o":102.13,"t":"2026-10-20T15:45:00Z","v":12270,"vw":102.146057},{"c":102.11,"h":102.17,"l":102.0843,"n":331,"o":102.1697,"t":"2026-10-20T16:00:00Z","v":15635,"vw":102.120104},{"c":102.09,"h":102.12,"l":102.03,"n":366,"o":102.11,"t":"2026-10-20T16:15:00Z","v":17753,"vw":102.061475},{"c":102.11,"h":102.15,"l":102.09,"n":336,"o":102.1,"t":"2026-10-20T16:30:00Z","v":31637,"vw":102.112797},{"c":102.09,"h":102.145,"l":102.06,"n":273,"o":102.12,"t":"2026-10-20T16:45:00Z","v":16946,"vw":102.111803},{"c":102.045,"h":102.12,"l":102.03,"n":325,"o":102.1,"t":"2026-10-20T17:00:00Z","v":37042,"vw":102.051499},{"c":102.14,"h":102.14,"l":102.05,"n":241,"o":102.06,"t":"2026-10-20T17:15:00Z","v":18797,"vw":102.108745},{"c":102.185,"h":102.19,"l":102.12,"n":246,"o":102.1442,"t":"2026-10-20T17:30:00Z","v":15974,"vw":102.152593},{"c":102.21,"h":102.24,"l":102.17,"n":255,"o":102.19,"t":"2026-10-20T17:45:00Z","v":14676,"vw":102.198732},{"c":102.235,"h":102.24,"l":102.2,"n":290,"o":102.2199,"t":"2026-10-20T18:00:00Z","v":20174,"vw":102.221537},{"c":102.22,"h":102.259,"l":102.21,"n":203,"o":102.2324,"t":"2026-10-20T18:15:00Z","v":11775,"vw":102.234169},{"c":102.165,"h":102.23,"l":102.1537,"n":251,"o":102.225,"t":"2026-10-20T18:30:00Z","v":13333,"vw":102.201786},{"c":102.16,"h":102.21,"l":102.15,"n":238,"o":102.15,"t":"2026-10-20T18:45:00Z","v":14333,"vw":102.178768},{"c":102.16,"h":102.1902,"l":102.16,"n":461,"o":102.17,"t":"2026-10-20T19:00:00Z","v":49323,"vw":102.173393},{"c":102.12,"h":102.195,"l":102.0943,"n":403,"o":102.165,"t":"2026-10-20T19:15:00Z","v":33047,"vw":102.13954},{"c":102.225,"h":102.245,"l":102.12,"n":740,"o":102.125,"t":"2026-10-20T19:30:00Z","v":90228,"vw":102.191037},{"c":102.32,"h":102.32,"l":102.205,"n":1390,"o":102.22,"t":"2026-10-20T19:45:00Z","v":259589,"vw":102.271956},{"c":102.32,"h":102.36,"l":102.32,"n":11,"o":102.36,"t":"2026-10-20T20:00:00Z","v":168070,"vw":102.320357},{"c":102.31,"h":102.45,"l":102.17,"n":860,"o":102.23,"t":"2026-10-21T13:30:00Z","v":96050,"vw":102.296084},{"c":102.265,"h":102.39,"l":102.23,"n":661,"o":102.315,"t":"2026-10-21T13:45:00Z","v":38828,"vw":102.3391},{"c":102.2,"h":102.26,"l":102.1,"n":614,"o":102.24,"t":"2026-10-21T14:00:00Z","v":30552,"vw":102.171082},{"c":102.245,"h":102.27,"l":102.19,"n":403,"o":102.2076,"t":"2026-10-21T14:15:00Z","v":24066,"vw":102.236909},{"c":102.295,"h":102.33,"l":102.24,"n":456,"o":102.24,"t":"2026-10-21T14:30:00Z","v":58706,"vw":102.275518},{"c":102.34,"h":102.345,"l":102.295,"n":347,"o":102.32,"t":"2026-10-21T14:45:00Z","v":24647,"vw":102.326776},{"c":102.3,"h":102.35,"l":102.27,"n":327,"o":102.33,"t":"2026-10-21T15:00:00Z","v":18028,"vw":102.306472},{"c":102.36,"h":102.36,"l":102.295,"n":302,"o":102.295,"t":"2026-10-21T15:15:00Z","v":25306,"vw":102.334756},{"c":102.355,"h":102.37,"l":102.285,"n":134,"o":102.36,"t":"2026-10-21T15:30:00Z","v":10497,"vw":102.314291},{"c":102.38,"h":102.41,"l":102.37,"n":149,"o":102.375,"t":"2026-10-21T15:45:00Z","v":13808,"vw":102.387083},{"c":102.375,"h":102.39,"l":102.325,"n":166,"o":102.37,"t":"2026-10-21T16:00:00Z","v":11097,"vw":102.351674},{"c":102.36,"h":102.38,"l":102.3242,"n":181,"o":102.37,"t":"2026-10-21T16:15:00Z","v":15742,"vw":102.360591},{"c":102.3501,"h":102.42,"l":102.3303,"n":325,"o":102.3801,"t":"2026-10-21T16:30:00Z","v":30801,"vw":102.373821},{"c":102.42,"h":102.43,"l":102.335,"n":162,"o":102.34,"t":"2026-10-21T16:45:00Z","v":25495,"vw":102.400854},{"c":102.4339,"h":102.45,"l":102.4,"n":167,"o":102.44,"t":"2026-10-21T17:00:00Z","v":16920,"vw":102.42113},{"c":102.4,"h":102.445,"l":102.39,"n":137,"o":102.425,"t":"2026-10-21T17:15:00Z","v":9153,"vw":102.412717},{"c":102.41,"h":102.41,"l":102.36,"n":224,"o":102.395,"t":"2026-10-21T17:30:00Z","v":19647,"vw":102.371214},{"c":102.365,"h":102.405,"l":102.365,"n":229,"o":102.405,"t":"2026-10-21T17:45:00Z","v":20018,"vw":102.386986},{"c":102.43,"h":102.43,"l":102.34,"n":164,"o":102.37,"t":"2026-10-21T18:00:00Z","v":14900,"vw":102.377284},{"c":102.44,"h":102.455,"l":102.4201,"n":129,"o":102.4363,"t":"2026-10-21T18:15:00Z","v":16343,"vw":102.436519},{"c":102.47,"h":102.47,"l":102.431,"n":181,"o":102.44,"t":"2026-10-21T18:30:00Z","v":25104,"vw":102.454472},{"c":102.29,"h":102.48,"l":102.285,"n":266,"o":102.48,"t":"2026-10-21T18:45:00Z","v":19287,"vw":102.392587},{"c":102.245,"h":102.28,"l":102.18,"n":416,"o":102.28,"t":"2026-10-21T19:00:00Z","v":32677,"vw":102.235722},{"c":102.405,"h":102.405,"l":102.26,"n":522,"o":102.26,"t":"2026-10-21T19:15:00Z","v":35388,"vw":102.344566},{"c":102.42,"h":102.42,"l":102.36,"n":403,"o":102.41,"t":"2026-10-21T19:30:00Z","v":33390,"vw":102.388618},{"c":102.38,"h":102.52,"l":102.38,"n":999,"o":102.42,"t":"2026-10-21T19:45:00Z","v":76090,"vw":102.455209},{"c":102.42,"h":102.42,"l":102.41,"n":8,"o":102.41,"t":"2026-10-21T20:00:00Z","v":72019,"vw":102.412306},{"c":102.4677,"h":102.4677,"l":102.4677,"n":2,"o":102.4677,"t":"2026-10-21T22:00:00Z","v":310,"vw":102.4677},{"c":102.3,"h":102.3,"l":102.3,"n":1,"o":102.3,"t":"2026-10-21T23:00:00Z","v":200,"vw":102.3},{"c":102.89,"h":102.93,"l":102.47,"n":1250,"o":102.49,"t":"2026-10-22T13:30:00Z","v":93405,"vw":102.66649},{"c":102.95,"h":102.98,"l":102.82,"n":1148,"o":102.88,"t":"2026-10-22T13:45:00Z","v":65698,"vw":102.883021},{"c":102.92,"h":102.96,"l":102.83,"n":695,"o":102.94,"t":"2026-10-22T14:00:00Z","v":37804,"vw":102.89505},{"c":102.81,"h":103,"l":102.81,"n":649,"o":102.92,"t":"2026-10-22T14:15:00Z","v":46803,"vw":102.921819},{"c":102.76,"h":102.8198,"l":102.695,"n":788,"o":102.815,"t":"2026-10-22T14:30:00Z","v":58326,"vw":102.790889},{"c":102.96,"h":102.96,"l":102.765,"n":470,"o":102.765,"t":"2026-10-22T14:45:00Z","v":24084,"vw":102.89029},{"c":103,"h":103.05,"l":102.905,"n":510,"o":102.96,"t":"2026-10-22T15:00:00Z","v":24119,"vw":102.969977},{"c":103.07,"h":103.08,"l":102.97,"n":614,"o":103,"t":"2026-10-22T15:15:00Z","v":76126,"vw":103.056256},{"c":103.06,"h":103.07,"l":102.98,"n":741,"o":103.06,"t":"2026-10-22T15:30:00Z","v":62015,"vw":103.030034},{"c":103.1999,"h":103.22,"l":103.07,"n":409,"o":103.075,"t":"2026-10-22T15:45:00Z","v":25487,"vw":103.149436},{"c":103.27,"h":103.33,"l":103.2,"n":584,"o":103.2,"t":"2026-10-22T16:00:00Z","v":43884,"vw":103.249957},{"c":103.315,"h":103.33,"l":103.27,"n":497,"o":103.275,"t":"2026-10-22T16:15:00Z","v":26767,"vw":103.299095},{"c":103.11,"h":103.34,"l":103.0851,"n":572,"o":103.34,"t":"2026-10-22T16:30:00Z","v":51336,"vw":103.221741},{"c":103.22,"h":103.225,"l":103.03,"n":606,"o":103.115,"t":"2026-10-22T16:45:00Z","v":45789,"vw":103.119542},{"c":103.13,"h":103.21,"l":103.08,"n":444,"o":103.21,"t":"2026-10-22T17:00:00Z","v":23493,"vw":103.133923},{"c":103.22,"h":103.23,"l":103.09,"n":486,"o":103.14,"t":"2026-10-22T17:15:00Z","v":107996,"vw":103.113647},{"c":103.3143,"h":103.33,"l":103.215,"n":298,"o":103.22,"t":"2026-10-22T17:30:00Z","v":35397,"vw":103.286355},{"c":103.285,"h":103.3075,"l":103.24,"n":440,"o":103.305,"t":"2026-10-22T17:45:00Z","v":26823,"vw":103.280255},{"c":103.3,"h":103.335,"l":103.135,"n":417,"o":103.28,"t":"2026-10-22T18:00:00Z","v":117707,"vw":103.251456},{"c":103.325,"h":103.42,"l":103.3,"n":520,"o":103.315,"t":"2026-10-22T18:15:00Z","v":117074,"vw":103.336844},{"c":103.27,"h":103.32,"l":103.225,"n":396,"o":103.32,"t":"2026-10-22T18:30:00Z","v":40155,"vw":103.260449},{"c":103.34,"h":103.365,"l":103.285,"n":503,"o":103.285,"t":"2026-10-22T18:45:00Z","v":57639,"vw":103.323241},{"c":103.39,"h":103.44,"l":103.29,"n":614,"o":103.33,"t":"2026-10-22T19:00:00Z","v":47227,"vw":103.379759},{"c":103.45,"h":103.47,"l":103.39,"n":475,"o":103.39,"t":"2026-10-22T19:15:00Z","v":57414,"vw":103.429389},{"c":103.37,"h":103.45,"l":103.36,"n":665,"o":103.44,"t":"2026-10-22T19:30:00Z","v":71356,"vw":103.398624},{"c":103.52,"h":103.58,"l":103.335,"n":2131,"o":103.385,"t":"2026-10-22T19:45:00Z","v":310706,"vw":103.481163},{"c":103.34,"h":103.51,"l":103.34,"n":14,"o":103.51,"t":"2026-10-22T20:00:00Z","v":506298,"vw":103.505622}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.475,"strike":107.57561945401659,"iv":0.14983638693436127,"gamma":0.06469035342474584,"theta":-0.023493609587476767,"vega":0.08142365602236172,"rho":0.014174260924919765,"breakevenPct":4.558369899377375},{"delta":0.25,"premium":0.875,"strike":108.44510260501508,"iv":0.21526964706629992,"gamma":0.05382236119040065,"theta":-0.03663998397943929,"vega":0.09156589071431626,"rho":0.01825968332013751,"breakevenPct":5.786822725967759},{"delta":0.3,"premium":0.875,"strike":106.96082204860795,"iv":0.17512549371136737,"gamma":0.07624157469098544,"theta":-0.03276258363469453,"vega":0.09930304199488814,"rho":0.021705759584432008,"breakevenPct":4.3505148525333315},{"delta":0.35,"premium":0.875,"strike":105.47654149220081,"iv":0.1349813403564349,"gamma":0.09866078819157023,"theta":-0.028885183289949774,"vega":0.10704019327546002,"rho":0.025151835848726503,"breakevenPct":2.9142069790989034},{"delta":0.4,"premium":0.8216557014317788,"strike":104.57324561145423,"iv":0.10327594813807411,"gamma":0.13489560982581136,"theta":-0.02455047557517348,"vega":0.11190373988612365,"rho":0.028488630951117446,"breakevenPct":1.9884858843487572},{"delta":0.45,"premium":0.775918225918226,"strike":103.96950796950797,"iv":0.07889036729036729,"gamma":0.1723936936936937,"theta":-0.02061039501039501,"vega":0.11504206514206514,"rho":0.0318632032943,"breakevenPct":1.3600021244689295},{"delta":0.5,"premium":1.0704435204435205,"strike":103.62300762300762,"iv":0.08900817740817742,"gamma":0.15527657657657656,"theta":-0.023001247401247402,"vega":0.11438371448371448,"rho":0.036164847645336465,"breakevenPct":1.309706931924848},{"delta":0.55,"premium":1.3649688149688153,"strike":103.27650727650727,"iv":0.09912598752598754,"gamma":0.13815945945945945,"theta":-0.025392099792099797,"vega":0.11372536382536381,"rho":0.04046649199637294,"breakevenPct":1.2594117393807662},{"delta":0.6,"premium":1.6483253588516746,"strike":102.9194577352472,"iv":0.10690199362041468,"gamma":0.12354154704944179,"theta":-0.02713891547049442,"vega":0.1120401913875598,"rho":0.04471244829068866,"breakevenPct":1.188100536190125},{"delta":0.65,"premium":1.8875598086124403,"strike":102.5207336523126,"iv":0.10542671451355662,"gamma":0.11879673046251994,"theta":-0.0263414673046252,"vega":0.10629856459330143,"rho":0.04873840919261253,"breakevenPct":1.033765686979906},{"delta":0.7,"premium":2.1267942583732053,"strike":102.122009569378,"iv":0.10395143540669856,"gamma":0.1140519138755981,"theta":-0.025544019138755984,"vega":0.10055693779904307,"rho":0.052764370094536404,"breakevenPct":0.8794308377696872},{"delta":0.75,"premium":2.7960538532961934,"strike":101.35561745589601,"iv":0.11548551532033424,"gamma":0.09674818941504179,"theta":-0.025847725162488393,"vega":0.09132516248839369,"rho":0.05680486750865892,"breakevenPct":0.7854376903350089},{"delta":0.8,"premium":3.654921077065926,"strike":100.42711234911792,"iv":0.1327557103064067,"gamma":0.0739069637883008,"theta":-0.02663695450324977,"vega":0.08055450324976786,"rho":0.060851774393577966,"breakevenPct":0.7180505382077016},{"delta":0.85,"premium":4.263928502094711,"strike":99.57214299581058,"iv":0.13537252445514186,"gamma":0.0583738979294043,"theta":-0.0207654077107053,"vega":0.0672557499970892,"rho":0.06540526317819567,"breakevenPct":0.48003822131341534},{"delta":0.9,"premium":3.795180368562262,"strike":99.82719959609615,"iv":0.10258523366470153,"gamma":0.06226050378014077,"theta":-0.01345061054480063,"vega":0.050845859354685476,"rho":0.06990108746569151,"breakevenPct":0.27325330429495437}],"put":[{"delta":0.1,"premium":0.4328831799183471,"strike":93.26350460244959,"iv":0.30422687970445883,"gamma":0.020300199613418224,"theta":-0.025421488262262506,"vega":0.051081455848907824,"rho":-0.009194212509342044,"breakevenPct":10.169710254953321},{"delta":0.15,"premium":0.629816342142401,"strike":95.41330584143678,"iv":0.29031061196250096,"gamma":0.039302555126907446,"theta":-0.030337421423678602,"vega":0.0676190051372862,"rho":-0.014065653501683909,"breakevenPct":8.279959841983377},{"delta":0.2,"premium":0.9878374480803653,"strike":97.17151947039831,"iv":0.2901907062324076,"gamma":0.03404078539261442,"theta":-0.0382644886114486,"vega":0.08146970394113773,"rho":-0.018279657820642708,"breakevenPct":6.925022235031992},{"delta":0.25,"premium":1.1130004928152735,"strike":99.13000492815273,"iv":0.2485992789425835,"gamma":0.044083674145540194,"theta":-0.03620001645777044,"vega":0.09223778760578863,"rho":-0.022784892505759286,"breakevenPct":5.150953710724345},{"delta":0.3,"premium":1.2345074814624903,"strike":100.34507481462491,"iv":0.2214615655883991,"gamma":0.055098206683414794,"theta":-0.033871474350331644,"vega":0.09967310191324476,"rho":-0.027209143145626315,"breakevenPct":4.09273530756492},{"delta":0.35,"premium":1.3560144701097072,"strike":101.56014470109707,"iv":0.19432385223421475,"gamma":0.0661127392212894,"theta":-0.03154293224289285,"vega":0.10710841622070087,"rho":-0.03163339378549334,"breakevenPct":3.034516904405497},{"delta":0.4,"premium":0.7221698113207548,"strike":103.0754716981132,"iv":0.08467358490566038,"gamma":0.15598490566037737,"theta":-0.01180566037735849,"vega":0.11190188679245283,"rho":-0.03763036004382619,"breakevenPct":0.9548075413272187},{"delta":0.45,"premium":0.9254879635653871,"strike":103.40078074170462,"iv":0.0888700715679896,"gamma":0.15074743005855562,"theta":-0.012261093038386468,"vega":0.11320312296681848,"rho":-0.04173641052872756,"breakevenPct":0.8367594560293868},{"delta":0.5,"premium":1.1288061158100193,"strike":103.72608978529603,"iv":0.0930665582303188,"gamma":0.1455099544567339,"theta":-0.012716525699414444,"vega":0.11450435914118412,"rho":-0.04584246101362894,"breakevenPct":0.718711370731555},{"delta":0.55,"premium":1.405169432918396,"strike":104.10926694329184,"iv":0.09982337482710928,"gamma":0.13766355463347163,"theta":-0.013460580912863071,"vega":0.11492254495159059,"rho":-0.04994209791160628,"breakevenPct":0.6153498061027254},{"delta":0.6,"premium":2.0707987551867215,"strike":104.80082987551867,"iv":0.12022448132780081,"gamma":0.11591390041493778,"theta":-0.015742738589211616,"vega":0.11063485477178422,"rho":-0.0540075560742036,"breakevenPct":0.5902543832669337},{"delta":0.65,"premium":2.7364280774550487,"strike":105.4923928077455,"iv":0.14062558782849238,"gamma":0.09416424619640387,"theta":-0.018024896265560166,"vega":0.10634716459197786,"rho":-0.05807301423680093,"breakevenPct":0.5651589604311419},{"delta":0.7,"premium":2.829017013232515,"strike":105.74858223062382,"iv":0.13402835538752367,"gamma":0.09871568998109635,"theta":-0.01550132325141778,"vega":0.10103780718336484,"rho":-0.06232879493234424,"breakevenPct":0.4117119585796552},{"delta":0.75,"premium":2.4622082585278253,"strike":105.74685816876122,"iv":0.09569730700179525,"gamma":0.13868258527827654,"theta":-0.006211490125673241,"vega":0.09237809694793538,"rho":-0.06709727604396895,"breakevenPct":0.06930114081942498},{"delta":0.8,"premium":5.871818181818181,"strike":108.90505050505051,"iv":0.20205292929292923,"gamma":0.0477919191919192,"theta":-0.018946666666666657,"vega":0.08144666666666665,"rho":-0.07168472365440234,"breakevenPct":0.2986904070705135},{"delta":0.85,"premium":4.115420560747668,"strike":107.51401869158879,"iv":0.1231046728971964,"gamma":0.06621869158878499,"theta":-0.004618691588785065,"vega":0.067896261682243,"rho":-0.07482781508456035,"breakevenPct":0.056704210219775675}]},"raw":{"call":[{"delta":0.2,"premium":0.475,"strike":107.57561945401659,"iv":0.14983638693436127,"gamma":0.06469035342474584,"theta":-0.023493609587476767,"vega":0.08142365602236172,"rho":0.014174260924919765,"breakevenPct":4.558369899377375},{"delta":0.25,"premium":0.875,"strike":108.44510260501508,"iv":0.21526964706629992,"gamma":0.05382236119040065,"theta":-0.03663998397943929,"vega":0.09156589071431626,"rho":0.01825968332013751,"breakevenPct":5.786822725967759},{"delta":0.3,"premium":0.875,"strike":106.96082204860795,"iv":0.17512549371136737,"gamma":0.07624157469098544,"theta":-0.03276258363469453,"vega":0.09930304199488814,"rho":0.021705759584432008,"breakevenPct":4.3505148525333315},{"delta":0.35,"premium":0.875,"strike":105.47654149220081,"iv":0.1349813403564349,"gamma":0.09866078819157023,"theta":-0.028885183289949774,"vega":0.10704019327546002,"rho":0.025151835848726503,"breakevenPct":2.9142069790989034},{"delta":0.4,"premium":0.8216557014317788,"strike":104.57324561145423,"iv":0.10327594813807411,"gamma":0.13489560982581136,"theta":-0.02455047557517348,"vega":0.11190373988612365,"rho":0.028488630951117446,"breakevenPct":1.9884858843487572},{"delta":0.45,"premium":0.775918225918226,"strike":103.96950796950797,"iv":0.07889036729036729,"gamma":0.1723936936936937,"theta":-0.02061039501039501,"vega":0.11504206514206514,"rho":0.0318632032943,"breakevenPct":1.3600021244689295},{"delta":0.5,"premium":1.0704435204435205,"strike":103.62300762300762,"iv":0.08900817740817742,"gamma":0.15527657657657656,"theta":-0.023001247401247402,"vega":0.11438371448371448,"rho":0.036164847645336465,"breakevenPct":1.309706931924848},{"delta":0.55,"premium":1.3649688149688153,"strike":103.27650727650727,"iv":0.09912598752598754,"gamma":0.13815945945945945,"theta":-0.025392099792099797,"vega":0.11372536382536381,"rho":0.04046649199637294,"breakevenPct":1.2594117393807662},{"delta":0.6,"premium":1.6483253588516746,"strike":102.9194577352472,"iv":0.10690199362041468,"gamma":0.12354154704944179,"theta":-0.02713891547049442,"vega":0.1120401913875598,"rho":0.04471244829068866,"breakevenPct":1.188100536190125},{"delta":0.65,"premium":1.8875598086124403,"strike":102.5207336523126,"iv":0.10542671451355662,"gamma":0.11879673046251994,"theta":-0.0263414673046252,"vega":0.10629856459330143,"rho":0.04873840919261253,"breakevenPct":1.033765686979906},{"delta":0.7,"premium":2.1267942583732053,"strike":102.122009569378,"iv":0.10395143540669856,"gamma":0.1140519138755981,"theta":-0.025544019138755984,"vega":0.10055693779904307,"rho":0.052764370094536404,"breakevenPct":0.8794308377696872},{"delta":0.75,"premium":2.7960538532961934,"strike":101.35561745589601,"iv":0.11548551532033424,"gamma":0.09674818941504179,"theta":-0.025847725162488393,"vega":0.09132516248839369,"rho":0.05680486750865892,"breakevenPct":0.7854376903350089},{"delta":0.8,"premium":3.654921077065926,"strike":100.42711234911792,"iv":0.1327557103064067,"gamma":0.0739069637883008,"theta":-0.02663695450324977,"vega":0.08055450324976786,"rho":0.060851774393577966,"breakevenPct":0.7180505382077016},{"delta":0.85,"premium":4.263928502094711,"strike":99.57214299581058,"iv":0.13537252445514186,"gamma":0.0583738979294043,"theta":-0.0207654077107053,"vega":0.0672557499970892,"rho":0.06540526317819567,"breakevenPct":0.48003822131341534},{"delta":0.9,"premium":3.795180368562262,"strike":99.82719959609615,"iv":0.10258523366470153,"gamma":0.06226050378014077,"theta":-0.01345061054480063,"vega":0.050845859354685476,"rho":0.06990108746569151,"breakevenPct":0.27325330429495437}],"put":[{"delta":0.1,"premium":0.4328831799183471,"strike":93.26350460244959,"iv":0.30422687970445883,"gamma":0.020300199613418224,"theta":-0.025421488262262506,"vega":0.051081455848907824,"rho":-0.009194212509342044,"breakevenPct":10.169710254953321},{"delta":0.15,"premium":0.629816342142401,"strike":95.41330584143678,"iv":0.29031061196250096,"gamma":0.039302555126907446,"theta":-0.030337421423678602,"vega":0.0676190051372862,"rho":-0.014065653501683909,"breakevenPct":8.279959841983377},{"delta":0.2,"premium":0.9878374480803653,"strike":97.17151947039831,"iv":0.2901907062324076,"gamma":0.03404078539261442,"theta":-0.0382644886114486,"vega":0.08146970394113773,"rho":-0.018279657820642708,"breakevenPct":6.925022235031992},{"delta":0.25,"premium":1.1130004928152735,"strike":99.13000492815273,"iv":0.2485992789425835,"gamma":0.044083674145540194,"theta":-0.03620001645777044,"vega":0.09223778760578863,"rho":-0.022784892505759286,"breakevenPct":5.150953710724345},{"delta":0.3,"premium":1.2345074814624903,"strike":100.34507481462491,"iv":0.2214615655883991,"gamma":0.055098206683414794,"theta":-0.033871474350331644,"vega":0.09967310191324476,"rho":-0.027209143145626315,"breakevenPct":4.09273530756492},{"delta":0.35,"premium":1.3560144701097072,"strike":101.56014470109707,"iv":0.19432385223421475,"gamma":0.0661127392212894,"theta":-0.03154293224289285,"vega":0.10710841622070087,"rho":-0.03163339378549334,"breakevenPct":3.034516904405497},{"delta":0.4,"premium":0.7221698113207548,"strike":103.0754716981132,"iv":0.08467358490566038,"gamma":0.15598490566037737,"theta":-0.01180566037735849,"vega":0.11190188679245283,"rho":-0.03763036004382619,"breakevenPct":0.9548075413272187},{"delta":0.45,"premium":0.9254879635653871,"strike":103.40078074170462,"iv":0.0888700715679896,"gamma":0.15074743005855562,"theta":-0.012261093038386468,"vega":0.11320312296681848,"rho":-0.04173641052872756,"breakevenPct":0.8367594560293868},{"delta":0.5,"premium":1.1288061158100193,"strike":103.72608978529603,"iv":0.0930665582303188,"gamma":0.1455099544567339,"theta":-0.012716525699414444,"vega":0.11450435914118412,"rho":-0.04584246101362894,"breakevenPct":0.718711370731555},{"delta":0.55,"premium":1.405169432918396,"strike":104.10926694329184,"iv":0.09982337482710928,"gamma":0.13766355463347163,"theta":-0.013460580912863071,"vega":0.11492254495159059,"rho":-0.04994209791160628,"breakevenPct":0.6153498061027254},{"delta":0.6,"premium":2.0707987551867215,"strike":104.80082987551867,"iv":0.12022448132780081,"gamma":0.11591390041493778,"theta":-0.015742738589211616,"vega":0.11063485477178422,"rho":-0.0540075560742036,"breakevenPct":0.5902543832669337},{"delta":0.65,"premium":2.7364280774550487,"strike":105.4923928077455,"iv":0.14062558782849238,"gamma":0.09416424619640387,"theta":-0.018024896265560166,"vega":0.10634716459197786,"rho":-0.05807301423680093,"breakevenPct":0.5651589604311419},{"delta":0.7,"premium":2.829017013232515,"strike":105.74858223062382,"iv":0.13402835538752367,"gamma":0.09871568998109635,"theta":-0.01550132325141778,"vega":0.10103780718336484,"rho":-0.06232879493234424,"breakevenPct":0.4117119585796552},{"delta":0.75,"premium":2.4622082585278253,"strike":105.74685816876122,"iv":0.09569730700179525,"gamma":0.13868258527827654,"theta":-0.006211490125673241,"vega":0.09237809694793538,"rho":-0.06709727604396895,"breakevenPct":0.06930114081942498},{"delta":0.8,"premium":5.871818181818181,"strike":108.90505050505051,"iv":0.20205292929292923,"gamma":0.0477919191919192,"theta":-0.018946666666666657,"vega":0.08144666666666665,"rho":-0.07168472365440234,"breakevenPct":0.2986904070705135},{"delta":0.85,"premium":4.115420560747668,"strike":107.51401869158879,"iv":0.1231046728971964,"gamma":0.06621869158878499,"theta":-0.004618691588785065,"vega":0.067896261682243,"rho":-0.07482781508456035,"breakevenPct":0.056704210219775675}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}