{"symbol":"VLTO","url":"https://intraalpha.com/companies/VLTO","capturedAt":"2026-10-22T23:19:49.074Z","state":"ready","quote":{"symbol":"VLTO","last_price":104.9,"prev_close":101.31,"regular_close":104.9,"change":3.59,"change_pct":3.5436,"regular_change":3.59,"regular_change_pct":3.5436,"extended_change":0,"extended_change_pct":0,"bid":84,"ask":106.6,"bid_size":100,"ask_size":100,"volume":1718009,"vwap":104.455234,"open":102,"high":104.9,"low":102,"close":104.9,"trade_count":25244,"last_trade_at":"2026-10-22T23:00:00.001815169Z","last_quote_at":"2026-10-22T22:20:54.924233612Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:19:35.903657567-04:00","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":{"symbol":"VLTO","fetched_at":"2026-10-22T23:19:48.682699+00:00","name":"Veralto Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"POLLUTION & TREATMENT CONTROLS","country":"USA","description":"Veralto Corporation provides water supply services. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":24698704000,"ebitda":1390000000,"pe_ratio":25.52,"peg_ratio":2.27,"book_value":12.68,"dividend_per_share":0.5,"dividend_yield":0.0049,"eps":3.97,"revenue_ttm":5696000000,"gross_profit_ttm":3428000000,"profit_margin":0.173,"operating_margin_ttm":0.214,"return_on_assets_ttm":0.103,"return_on_equity_ttm":0.343,"quarterly_earnings_growth":0.101,"quarterly_revenue_growth":0.075,"analyst_target_price":114,"analyst_number":2,"beta":0.775,"fifty_two_week_high":105.16,"fifty_two_week_low":79.8,"fifty_day_ma":97.21,"two_hundred_day_ma":92.86,"shares_outstanding":243793000,"forward_pe":19.96,"price_to_sales":4.336,"price_to_book":7.55,"ev_to_revenue":4.325,"ev_to_ebitda":17.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:19:48.682699+00:00"},"optionObservedAt":"2026-10-22T19:56:10.062Z","bars":[{"c":102.945,"h":104,"l":102.3,"n":516,"o":102.3,"t":"2026-10-15T13:30:00Z","v":51299,"vw":102.6979},{"c":102.65,"h":103.25,"l":102.47,"n":310,"o":103.25,"t":"2026-10-15T13:35:00Z","v":13234,"vw":102.694558},{"c":102.73,"h":102.99,"l":102.615,"n":288,"o":102.64,"t":"2026-10-15T13:40:00Z","v":11505,"vw":102.799268},{"c":103.005,"h":103.03,"l":102.58,"n":441,"o":102.64,"t":"2026-10-15T13:45:00Z","v":14490,"vw":102.779032},{"c":103.175,"h":103.25,"l":103,"n":355,"o":103.08,"t":"2026-10-15T13:50:00Z","v":21238,"vw":103.162462},{"c":102.99,"h":103.33,"l":102.99,"n":368,"o":103.27,"t":"2026-10-15T13:55:00Z","v":17835,"vw":103.184522},{"c":102.9,"h":103.1,"l":102.8505,"n":493,"o":102.87,"t":"2026-10-15T14:00:00Z","v":25318,"vw":103.004092},{"c":102.57,"h":103.05,"l":102.535,"n":278,"o":102.89,"t":"2026-10-15T14:05:00Z","v":10245,"vw":102.849734},{"c":102.73,"h":102.73,"l":102.29,"n":801,"o":102.595,"t":"2026-10-15T14:10:00Z","v":44954,"vw":102.46881},{"c":102.49,"h":102.83,"l":102.4,"n":356,"o":102.69,"t":"2026-10-15T14:15:00Z","v":19712,"vw":102.668597},{"c":102.245,"h":102.51,"l":102.11,"n":298,"o":102.51,"t":"2026-10-15T14:20:00Z","v":12708,"vw":102.334061},{"c":102,"h":102.245,"l":101.995,"n":412,"o":102.245,"t":"2026-10-15T14:25:00Z","v":28913,"vw":102.178129},{"c":102,"h":102.16,"l":101.93,"n":534,"o":102.01,"t":"2026-10-15T14:30:00Z","v":27592,"vw":102.062446},{"c":102.115,"h":102.19,"l":102.03,"n":350,"o":102.03,"t":"2026-10-15T14:35:00Z","v":16062,"vw":102.106757},{"c":101.87,"h":102.2,"l":101.87,"n":584,"o":102.11,"t":"2026-10-15T14:40:00Z","v":36505,"vw":102.079556},{"c":101.92,"h":102,"l":101.58,"n":529,"o":101.88,"t":"2026-10-15T14:45:00Z","v":24546,"vw":101.792466},{"c":102.02,"h":102.02,"l":101.84,"n":326,"o":101.84,"t":"2026-10-15T14:50:00Z","v":22479,"vw":101.924},{"c":101.905,"h":102.03,"l":101.855,"n":274,"o":102.03,"t":"2026-10-15T14:55:00Z","v":10888,"vw":101.96537},{"c":101.885,"h":101.975,"l":101.8,"n":315,"o":101.87,"t":"2026-10-15T15:00:00Z","v":16577,"vw":101.876108},{"c":101.965,"h":102,"l":101.725,"n":694,"o":101.88,"t":"2026-10-15T15:05:00Z","v":41337,"vw":101.929006},{"c":101.72,"h":102.03,"l":101.72,"n":334,"o":101.965,"t":"2026-10-15T15:10:00Z","v":17659,"vw":101.865903},{"c":101.72,"h":101.78,"l":101.61,"n":435,"o":101.72,"t":"2026-10-15T15:15:00Z","v":27400,"vw":101.700921},{"c":101.52,"h":101.66,"l":101.515,"n":317,"o":101.66,"t":"2026-10-15T15:20:00Z","v":13351,"vw":101.593501},{"c":101.78,"h":101.78,"l":101.515,"n":351,"o":101.515,"t":"2026-10-15T15:25:00Z","v":15022,"vw":101.650478},{"c":101.57,"h":101.78,"l":101.55,"n":590,"o":101.78,"t":"2026-10-15T15:30:00Z","v":36941,"vw":101.697507},{"c":101.31,"h":101.5551,"l":101.265,"n":307,"o":101.55,"t":"2026-10-15T15:35:00Z","v":12867,"vw":101.369613},{"c":101.44,"h":101.45,"l":101.295,"n":256,"o":101.295,"t":"2026-10-15T15:40:00Z","v":9925,"vw":101.40527},{"c":101.25,"h":101.56,"l":101.25,"n":382,"o":101.45,"t":"2026-10-15T15:45:00Z","v":16535,"vw":101.471949},{"c":101.02,"h":101.23,"l":101,"n":287,"o":101.17,"t":"2026-10-15T15:50:00Z","v":9656,"vw":101.088664},{"c":101,"h":101.09,"l":100.94,"n":742,"o":101.01,"t":"2026-10-15T15:55:00Z","v":45586,"vw":101.024556},{"c":100.62,"h":101,"l":100.47,"n":516,"o":101,"t":"2026-10-15T16:00:00Z","v":35904,"vw":100.638449},{"c":100.655,"h":100.75,"l":100.58,"n":429,"o":100.61,"t":"2026-10-15T16:05:00Z","v":71566,"vw":100.72999},{"c":100.52,"h":100.73,"l":100.41,"n":600,"o":100.645,"t":"2026-10-15T16:10:00Z","v":50723,"vw":100.552187},{"c":100.845,"h":100.865,"l":100.52,"n":374,"o":100.62,"t":"2026-10-15T16:15:00Z","v":13974,"vw":100.761978},{"c":100.87,"h":100.9,"l":100.77,"n":188,"o":100.78,"t":"2026-10-15T16:20:00Z","v":6481,"vw":100.858709},{"c":101.02,"h":101.02,"l":100.9,"n":243,"o":100.9,"t":"2026-10-15T16:25:00Z","v":8859,"vw":100.983137},{"c":101.24,"h":101.24,"l":101.025,"n":302,"o":101.1,"t":"2026-10-15T16:30:00Z","v":8881,"vw":101.146632},{"c":101.195,"h":101.24,"l":101.12,"n":200,"o":101.24,"t":"2026-10-15T16:35:00Z","v":5954,"vw":101.173345},{"c":101.24,"h":101.375,"l":101.24,"n":340,"o":101.25,"t":"2026-10-15T16:40:00Z","v":12132,"vw":101.318629},{"c":101.2,"h":101.285,"l":101.2,"n":329,"o":101.23,"t":"2026-10-15T16:45:00Z","v":8854,"vw":101.24474},{"c":101.2,"h":101.28,"l":101.2,"n":354,"o":101.22,"t":"2026-10-15T16:50:00Z","v":10155,"vw":101.244992},{"c":101.41,"h":101.41,"l":101.265,"n":515,"o":101.265,"t":"2026-10-15T16:55:00Z","v":18211,"vw":101.354842},{"c":101.465,"h":101.49,"l":101.41,"n":355,"o":101.41,"t":"2026-10-15T17:00:00Z","v":12590,"vw":101.454143},{"c":101.51,"h":101.5575,"l":101.42,"n":357,"o":101.42,"t":"2026-10-15T17:05:00Z","v":13500,"vw":101.486959},{"c":101.5,"h":101.525,"l":101.47,"n":294,"o":101.49,"t":"2026-10-15T17:10:00Z","v":7928,"vw":101.50129},{"c":101.27,"h":101.51,"l":101.19,"n":376,"o":101.505,"t":"2026-10-15T17:15:00Z","v":13831,"vw":101.386818},{"c":101.28,"h":101.34,"l":101.28,"n":253,"o":101.32,"t":"2026-10-15T17:20:00Z","v":6329,"vw":101.327691},{"c":101.315,"h":101.33,"l":101.27,"n":248,"o":101.32,"t":"2026-10-15T17:25:00Z","v":6518,"vw":101.304047},{"c":101.25,"h":101.33,"l":101.18,"n":471,"o":101.27,"t":"2026-10-15T17:30:00Z","v":18617,"vw":101.254888},{"c":101.04,"h":101.17,"l":101.03,"n":234,"o":101.17,"t":"2026-10-15T17:35:00Z","v":7138,"vw":101.091167},{"c":100.92,"h":101.15,"l":100.91,"n":395,"o":101.11,"t":"2026-10-15T17:40:00Z","v":14482,"vw":101.035693},{"c":100.82,"h":100.99,"l":100.71,"n":361,"o":100.915,"t":"2026-10-15T17:45:00Z","v":16556,"vw":100.8037},{"c":100.97,"h":101.01,"l":100.81,"n":515,"o":100.85,"t":"2026-10-15T17:50:00Z","v":17956,"vw":100.956361},{"c":100.99,"h":101.0399,"l":100.97,"n":410,"o":101.005,"t":"2026-10-15T17:55:00Z","v":11102,"vw":101.0018},{"c":100.93,"h":101.02,"l":100.905,"n":474,"o":100.97,"t":"2026-10-15T18:00:00Z","v":14413,"vw":100.972099},{"c":100.975,"h":100.99,"l":100.93,"n":406,"o":100.93,"t":"2026-10-15T18:05:00Z","v":12467,"vw":100.95475},{"c":101.04,"h":101.04,"l":100.915,"n":381,"o":100.975,"t":"2026-10-15T18:10:00Z","v":12955,"vw":100.999801},{"c":101.09,"h":101.09,"l":101.02,"n":474,"o":101.04,"t":"2026-10-15T18:15:00Z","v":13694,"vw":101.052622},{"c":101.04,"h":101.17,"l":101.04,"n":447,"o":101.11,"t":"2026-10-15T18:20:00Z","v":12840,"vw":101.102999},{"c":101,"h":101.04,"l":101,"n":332,"o":101.025,"t":"2026-10-15T18:25:00Z","v":10333,"vw":101.01832},{"c":101.1,"h":101.13,"l":100.98,"n":506,"o":100.99,"t":"2026-10-15T18:30:00Z","v":16413,"vw":101.060177},{"c":101.03,"h":101.14,"l":101.02,"n":478,"o":101.095,"t":"2026-10-15T18:35:00Z","v":16862,"vw":101.091977},{"c":101.02,"h":101.02,"l":100.91,"n":457,"o":101,"t":"2026-10-15T18:40:00Z","v":15673,"vw":100.96228},{"c":101.06,"h":101.08,"l":101.005,"n":550,"o":101.015,"t":"2026-10-15T18:45:00Z","v":21774,"vw":101.041999},{"c":101.13,"h":101.16,"l":101.06,"n":481,"o":101.06,"t":"2026-10-15T18:50:00Z","v":15382,"vw":101.112444},{"c":101.075,"h":101.11,"l":101.02,"n":462,"o":101.11,"t":"2026-10-15T18:55:00Z","v":13929,"vw":101.055486},{"c":101.105,"h":101.11,"l":101.03,"n":453,"o":101.075,"t":"2026-10-15T19:00:00Z","v":14787,"vw":101.067374},{"c":101.195,"h":101.195,"l":101.05,"n":602,"o":101.105,"t":"2026-10-15T19:05:00Z","v":24736,"vw":101.102376},{"c":101.12,"h":101.195,"l":101.07,"n":522,"o":101.195,"t":"2026-10-15T19:10:00Z","v":19382,"vw":101.125106},{"c":100.98,"h":101.13,"l":100.965,"n":656,"o":101.12,"t":"2026-10-15T19:15:00Z","v":20538,"vw":101.033596},{"c":101.08,"h":101.09,"l":100.96,"n":706,"o":100.97,"t":"2026-10-15T19:20:00Z","v":28893,"vw":101.022089},{"c":101.055,"h":101.12,"l":101.05,"n":625,"o":101.08,"t":"2026-10-15T19:25:00Z","v":22332,"vw":101.0833},{"c":100.93,"h":101.08,"l":100.88,"n":647,"o":101.055,"t":"2026-10-15T19:30:00Z","v":28288,"vw":100.97092},{"c":100.67,"h":100.955,"l":100.67,"n":469,"o":100.94,"t":"2026-10-15T19:35:00Z","v":19237,"vw":100.808003},{"c":100.63,"h":100.69,"l":100.57,"n":758,"o":100.655,"t":"2026-10-15T19:40:00Z","v":32931,"vw":100.624451},{"c":100.465,"h":100.64,"l":100.4,"n":998,"o":100.61,"t":"2026-10-15T19:45:00Z","v":43964,"vw":100.545768},{"c":100.72,"h":100.76,"l":100.41,"n":1119,"o":100.46,"t":"2026-10-15T19:50:00Z","v":63968,"vw":100.590007},{"c":100.95,"h":100.98,"l":100.73,"n":4102,"o":100.73,"t":"2026-10-15T19:55:00Z","v":268310,"vw":100.90267},{"c":100.96,"h":100.96,"l":100.96,"n":61,"o":100.96,"t":"2026-10-15T20:00:00Z","v":584032,"vw":100.96},{"c":100.95,"h":100.95,"l":100.86,"n":13,"o":100.86,"t":"2026-10-15T20:10:00Z","v":1453,"vw":100.92},{"c":101.455,"h":101.465,"l":101.36,"n":105,"o":101.46,"t":"2026-10-16T13:30:00Z","v":73513,"vw":101.459084},{"c":101.255,"h":101.68,"l":101.255,"n":262,"o":101.66,"t":"2026-10-16T13:35:00Z","v":15485,"vw":101.508358},{"c":101.42,"h":101.48,"l":101.25,"n":109,"o":101.25,"t":"2026-10-16T13:40:00Z","v":3024,"vw":101.363182},{"c":101.37,"h":101.53,"l":101.21,"n":218,"o":101.53,"t":"2026-10-16T13:45:00Z","v":8180,"vw":101.38539},{"c":101.55,"h":101.59,"l":101.37,"n":70,"o":101.37,"t":"2026-10-16T13:50:00Z","v":1735,"vw":101.503},{"c":101.49,"h":101.7,"l":101.49,"n":280,"o":101.53,"t":"2026-10-16T13:55:00Z","v":10047,"vw":101.60695},{"c":101.285,"h":101.42,"l":101.12,"n":370,"o":101.42,"t":"2026-10-16T14:00:00Z","v":12719,"vw":101.262622},{"c":101,"h":101.275,"l":100.985,"n":205,"o":101.2,"t":"2026-10-16T14:05:00Z","v":5547,"vw":101.150694},{"c":100.63,"h":101.045,"l":100.63,"n":260,"o":101,"t":"2026-10-16T14:10:00Z","v":10510,"vw":100.828467},{"c":100.67,"h":100.735,"l":100.67,"n":176,"o":100.675,"t":"2026-10-16T14:15:00Z","v":9188,"vw":100.689657},{"c":100.965,"h":100.99,"l":100.69,"n":235,"o":100.69,"t":"2026-10-16T14:20:00Z","v":6640,"vw":100.864072},{"c":100.965,"h":100.97,"l":100.86,"n":242,"o":100.935,"t":"2026-10-16T14:25:00Z","v":6738,"vw":100.918689},{"c":100.9625,"h":100.97,"l":100.81,"n":348,"o":100.945,"t":"2026-10-16T14:30:00Z","v":10776,"vw":100.870929},{"c":100.755,"h":100.975,"l":100.66,"n":354,"o":100.975,"t":"2026-10-16T14:35:00Z","v":18014,"vw":100.87256},{"c":100.65,"h":100.74,"l":100.56,"n":283,"o":100.74,"t":"2026-10-16T14:40:00Z","v":70936,"vw":100.618961},{"c":100.605,"h":100.63,"l":100.47,"n":293,"o":100.61,"t":"2026-10-16T14:45:00Z","v":12757,"vw":100.558702},{"c":100.65,"h":100.745,"l":100.61,"n":346,"o":100.64,"t":"2026-10-16T14:50:00Z","v":8628,"vw":100.687632},{"c":100.7,"h":100.725,"l":100.58,"n":340,"o":100.705,"t":"2026-10-16T14:55:00Z","v":11093,"vw":100.659968},{"c":100.44,"h":100.74,"l":100.44,"n":426,"o":100.69,"t":"2026-10-16T15:00:00Z","v":20811,"vw":100.582286},{"c":100.71,"h":100.75,"l":100.54,"n":417,"o":100.54,"t":"2026-10-16T15:05:00Z","v":20404,"vw":100.685841},{"c":100.23,"h":100.79,"l":100.23,"n":526,"o":100.75,"t":"2026-10-16T15:10:00Z","v":20787,"vw":100.580131},{"c":100.215,"h":100.5,"l":100.16,"n":1016,"o":100.205,"t":"2026-10-16T15:15:00Z","v":106281,"vw":100.439414},{"c":100.23,"h":100.26,"l":100.08,"n":308,"o":100.22,"t":"2026-10-16T15:20:00Z","v":15067,"vw":100.170297},{"c":100.225,"h":100.31,"l":100.18,"n":602,"o":100.23,"t":"2026-10-16T15:25:00Z","v":27487,"vw":100.225336},{"c":100.155,"h":100.29,"l":100.14,"n":429,"o":100.2275,"t":"2026-10-16T15:30:00Z","v":18535,"vw":100.188412},{"c":100.13,"h":100.32,"l":100.09,"n":446,"o":100.155,"t":"2026-10-16T15:35:00Z","v":33989,"vw":100.203595},{"c":100.19,"h":100.27,"l":100.07,"n":545,"o":100.12,"t":"2026-10-16T15:40:00Z","v":36916,"vw":100.120865},{"c":100.14,"h":100.255,"l":100.14,"n":190,"o":100.2,"t":"2026-10-16T15:45:00Z","v":4131,"vw":100.204189},{"c":100.405,"h":100.405,"l":100.1,"n":334,"o":100.185,"t":"2026-10-16T15:50:00Z","v":11760,"vw":100.242617},{"c":100.26,"h":100.41,"l":100.26,"n":288,"o":100.41,"t":"2026-10-16T15:55:00Z","v":11372,"vw":100.324094},{"c":100.06,"h":100.32,"l":99.99,"n":558,"o":100.32,"t":"2026-10-16T16:00:00Z","v":46562,"vw":100.098004},{"c":100.43,"h":100.455,"l":100.09,"n":484,"o":100.09,"t":"2026-10-16T16:05:00Z","v":21107,"vw":100.299981},{"c":100.4,"h":100.48,"l":100.37,"n":339,"o":100.39,"t":"2026-10-16T16:10:00Z","v":8162,"vw":100.420294},{"c":100.37,"h":100.425,"l":100.31,"n":279,"o":100.425,"t":"2026-10-16T16:15:00Z","v":6501,"vw":100.355992},{"c":100.56,"h":100.7,"l":100.4,"n":369,"o":100.4,"t":"2026-10-16T16:20:00Z","v":21261,"vw":100.580957},{"c":100.545,"h":100.56,"l":100.415,"n":156,"o":100.51,"t":"2026-10-16T16:25:00Z","v":3124,"vw":100.46727},{"c":100.54,"h":100.6,"l":100.49,"n":218,"o":100.55,"t":"2026-10-16T16:30:00Z","v":8255,"vw":100.545671},{"c":100.5437,"h":100.5437,"l":100.5,"n":190,"o":100.54,"t":"2026-10-16T16:35:00Z","v":5426,"vw":100.525142},{"c":100.51,"h":100.515,"l":100.51,"n":106,"o":100.515,"t":"2026-10-16T16:40:00Z","v":2488,"vw":100.511335},{"c":100.425,"h":100.49,"l":100.425,"n":246,"o":100.485,"t":"2026-10-16T16:45:00Z","v":6122,"vw":100.477978},{"c":100.425,"h":100.45,"l":100.33,"n":244,"o":100.38,"t":"2026-10-16T16:50:00Z","v":5734,"vw":100.384756},{"c":100.37,"h":100.43,"l":100.37,"n":249,"o":100.425,"t":"2026-10-16T16:55:00Z","v":5669,"vw":100.403333},{"c":100.245,"h":100.405,"l":100.22,"n":267,"o":100.38,"t":"2026-10-16T17:00:00Z","v":7346,"vw":100.308799},{"c":100.29,"h":100.315,"l":100.16,"n":321,"o":100.23,"t":"2026-10-16T17:05:00Z","v":8084,"vw":100.246052},{"c":100.275,"h":100.37,"l":100.23,"n":652,"o":100.31,"t":"2026-10-16T17:10:00Z","v":29784,"vw":100.317274},{"c":100.22,"h":100.36,"l":100.22,"n":439,"o":100.29,"t":"2026-10-16T17:15:00Z","v":14394,"vw":100.298724},{"c":100.325,"h":100.34,"l":100.18,"n":313,"o":100.18,"t":"2026-10-16T17:20:00Z","v":10880,"vw":100.271763},{"c":100.355,"h":100.36,"l":100.29,"n":281,"o":100.36,"t":"2026-10-16T17:25:00Z","v":5369,"vw":100.335288},{"c":100.46,"h":100.47,"l":100.33,"n":302,"o":100.335,"t":"2026-10-16T17:30:00Z","v":9119,"vw":100.411254},{"c":100.56,"h":100.59,"l":100.46,"n":252,"o":100.465,"t":"2026-10-16T17:35:00Z","v":8438,"vw":100.523703},{"c":100.6634,"h":100.6634,"l":100.5,"n":286,"o":100.545,"t":"2026-10-16T17:40:00Z","v":12252,"vw":100.592234},{"c":100.66,"h":100.675,"l":100.64,"n":199,"o":100.67,"t":"2026-10-16T17:45:00Z","v":7382,"vw":100.659176},{"c":100.54,"h":100.66,"l":100.54,"n":277,"o":100.66,"t":"2026-10-16T17:50:00Z","v":6113,"vw":100.607798},{"c":100.585,"h":100.585,"l":100.53,"n":264,"o":100.57,"t":"2026-10-16T17:55:00Z","v":7552,"vw":100.564791},{"c":100.62,"h":100.63,"l":100.52,"n":383,"o":100.54,"t":"2026-10-16T18:00:00Z","v":13687,"vw":100.582985},{"c":100.58,"h":100.63,"l":100.57,"n":352,"o":100.63,"t":"2026-10-16T18:05:00Z","v":10052,"vw":100.597424},{"c":100.625,"h":100.63,"l":100.585,"n":318,"o":100.585,"t":"2026-10-16T18:10:00Z","v":8608,"vw":100.606197},{"c":100.55,"h":100.7,"l":100.54,"n":344,"o":100.68,"t":"2026-10-16T18:15:00Z","v":10264,"vw":100.600196},{"c":100.37,"h":100.53,"l":100.2,"n":536,"o":100.5,"t":"2026-10-16T18:20:00Z","v":44840,"vw":100.465275},{"c":100.21,"h":100.38,"l":100.21,"n":289,"o":100.38,"t":"2026-10-16T18:25:00Z","v":9432,"vw":100.282592},{"c":100.525,"h":100.57,"l":100.19,"n":927,"o":100.21,"t":"2026-10-16T18:30:00Z","v":90703,"vw":100.372304},{"c":100.52,"h":100.525,"l":100.46,"n":256,"o":100.48,"t":"2026-10-16T18:35:00Z","v":9168,"vw":100.492651},{"c":100.5448,"h":100.61,"l":100.53,"n":248,"o":100.61,"t":"2026-10-16T18:40:00Z","v":6918,"vw":100.553},{"c":100.6001,"h":100.655,"l":100.535,"n":335,"o":100.535,"t":"2026-10-16T18:45:00Z","v":13779,"vw":100.608119},{"c":100.53,"h":100.58,"l":100.48,"n":327,"o":100.58,"t":"2026-10-16T18:50:00Z","v":11474,"vw":100.517633},{"c":100.615,"h":100.62,"l":100.52,"n":323,"o":100.535,"t":"2026-10-16T18:55:00Z","v":8456,"vw":100.549203},{"c":100.64,"h":100.705,"l":100.555,"n":320,"o":100.59,"t":"2026-10-16T19:00:00Z","v":11262,"vw":100.622646},{"c":100.515,"h":100.63,"l":100.46,"n":342,"o":100.63,"t":"2026-10-16T19:05:00Z","v":12944,"vw":100.538706},{"c":100.59,"h":100.68,"l":100.515,"n":433,"o":100.52,"t":"2026-10-16T19:10:00Z","v":13532,"vw":100.577864},{"c":100.55,"h":100.64,"l":100.48,"n":478,"o":100.6,"t":"2026-10-16T19:15:00Z","v":16595,"vw":100.571431},{"c":100.535,"h":100.63,"l":100.52,"n":381,"o":100.55,"t":"2026-10-16T19:20:00Z","v":12945,"vw":100.562258},{"c":100.51,"h":100.58,"l":100.47,"n":638,"o":100.545,"t":"2026-10-16T19:25:00Z","v":27520,"vw":100.510695},{"c":100.7,"h":100.7,"l":100.465,"n":700,"o":100.53,"t":"2026-10-16T19:30:00Z","v":24503,"vw":100.555042},{"c":100.685,"h":100.695,"l":100.62,"n":570,"o":100.695,"t":"2026-10-16T19:35:00Z","v":23822,"vw":100.667097},{"c":100.785,"h":100.79,"l":100.59,"n":768,"o":100.66,"t":"2026-10-16T19:40:00Z","v":30197,"vw":100.667089},{"c":100.79,"h":100.805,"l":100.7,"n":716,"o":100.78,"t":"2026-10-16T19:45:00Z","v":37074,"vw":100.760682},{"c":100.88,"h":100.96,"l":100.795,"n":901,"o":100.795,"t":"2026-10-16T19:50:00Z","v":36646,"vw":100.903836},{"c":101.05,"h":101.24,"l":100.88,"n":3240,"o":100.88,"t":"2026-10-16T19:55:00Z","v":146026,"vw":101.110595},{"c":101.04,"h":101.05,"l":101.04,"n":58,"o":101.05,"t":"2026-10-16T20:00:00Z","v":1033022,"vw":101.040005},{"c":100.94,"h":100.94,"l":100.4856,"n":136,"o":100.62,"t":"2026-10-19T13:30:00Z","v":14841,"vw":100.629142},{"c":100.77,"h":100.795,"l":100.42,"n":154,"o":100.71,"t":"2026-10-19T13:35:00Z","v":17024,"vw":100.724434},{"c":100.435,"h":100.66,"l":100.3101,"n":85,"o":100.65,"t":"2026-10-19T13:40:00Z","v":6527,"vw":100.453508},{"c":100.425,"h":100.51,"l":100.28,"n":197,"o":100.37,"t":"2026-10-19T13:45:00Z","v":10655,"vw":100.409486},{"c":100.42,"h":100.43,"l":100.19,"n":172,"o":100.34,"t":"2026-10-19T13:50:00Z","v":5153,"vw":100.324357},{"c":100.55,"h":100.55,"l":100.34,"n":179,"o":100.34,"t":"2026-10-19T13:55:00Z","v":6265,"vw":100.468891},{"c":100.57,"h":100.62,"l":100.32,"n":207,"o":100.435,"t":"2026-10-19T14:00:00Z","v":13274,"vw":100.456342},{"c":100.59,"h":100.655,"l":100.51,"n":159,"o":100.655,"t":"2026-10-19T14:05:00Z","v":3128,"vw":100.571936},{"c":100.63,"h":100.69,"l":100.485,"n":261,"o":100.56,"t":"2026-10-19T14:10:00Z","v":11430,"vw":100.627346},{"c":100.755,"h":100.8,"l":100.6225,"n":270,"o":100.63,"t":"2026-10-19T14:15:00Z","v":9556,"vw":100.721386},{"c":100.66,"h":100.7,"l":100.565,"n":158,"o":100.66,"t":"2026-10-19T14:20:00Z","v":4663,"vw":100.625934},{"c":100.6,"h":100.67,"l":100.57,"n":150,"o":100.58,"t":"2026-10-19T14:25:00Z","v":4050,"vw":100.613019},{"c":100.49,"h":100.68,"l":100.49,"n":278,"o":100.62,"t":"2026-10-19T14:30:00Z","v":8600,"vw":100.596275},{"c":100.535,"h":100.55,"l":100.4,"n":234,"o":100.48,"t":"2026-10-19T14:35:00Z","v":6907,"vw":100.504169},{"c":100.415,"h":100.51,"l":100.32,"n":204,"o":100.48,"t":"2026-10-19T14:40:00Z","v":6718,"vw":100.42073},{"c":100.36,"h":100.385,"l":100.28,"n":128,"o":100.33,"t":"2026-10-19T14:45:00Z","v":3552,"vw":100.334888},{"c":100.38,"h":100.46,"l":100.38,"n":130,"o":100.39,"t":"2026-10-19T14:50:00Z","v":3371,"vw":100.412498},{"c":100.405,"h":100.405,"l":100.23,"n":187,"o":100.33,"t":"2026-10-19T14:55:00Z","v":4254,"vw":100.296108},{"c":100.325,"h":100.485,"l":100.29,"n":244,"o":100.45,"t":"2026-10-19T15:00:00Z","v":6532,"vw":100.402755},{"c":100.26,"h":100.355,"l":100.26,"n":164,"o":100.29,"t":"2026-10-19T15:05:00Z","v":4076,"vw":100.311392},{"c":100.53,"h":100.53,"l":100.36,"n":206,"o":100.36,"t":"2026-10-19T15:10:00Z","v":5417,"vw":100.457643},{"c":100.5375,"h":100.55,"l":100.49,"n":198,"o":100.525,"t":"2026-10-19T15:15:00Z","v":6284,"vw":100.520524},{"c":100.605,"h":100.61,"l":100.45,"n":283,"o":100.55,"t":"2026-10-19T15:20:00Z","v":6387,"vw":100.528096},{"c":100.56,"h":100.57,"l":100.51,"n":181,"o":100.55,"t":"2026-10-19T15:25:00Z","v":4795,"vw":100.544242},{"c":100.54,"h":100.58,"l":100.49,"n":232,"o":100.58,"t":"2026-10-19T15:30:00Z","v":5928,"vw":100.544133},{"c":100.49,"h":100.63,"l":100.49,"n":262,"o":100.56,"t":"2026-10-19T15:35:00Z","v":6904,"vw":100.579529},{"c":100.47,"h":100.49,"l":100.37,"n":288,"o":100.44,"t":"2026-10-19T15:40:00Z","v":7936,"vw":100.435802},{"c":100.44,"h":100.47,"l":100.43,"n":181,"o":100.45,"t":"2026-10-19T15:45:00Z","v":4466,"vw":100.454011},{"c":100.47,"h":100.49,"l":100.39,"n":205,"o":100.435,"t":"2026-10-19T15:50:00Z","v":4985,"vw":100.443166},{"c":100.485,"h":100.49,"l":100.42,"n":187,"o":100.47,"t":"2026-10-19T15:55:00Z","v":3804,"vw":100.462854},{"c":100.42,"h":100.51,"l":100.35,"n":266,"o":100.485,"t":"2026-10-19T16:00:00Z","v":7755,"vw":100.44147},{"c":100.41,"h":100.47,"l":100.35,"n":246,"o":100.405,"t":"2026-10-19T16:05:00Z","v":6768,"vw":100.430018},{"c":100.42,"h":100.445,"l":100.4,"n":174,"o":100.42,"t":"2026-10-19T16:10:00Z","v":3660,"vw":100.42232},{"c":100.43,"h":100.47,"l":100.38,"n":205,"o":100.38,"t":"2026-10-19T16:15:00Z","v":4986,"vw":100.433008},{"c":100.39,"h":100.465,"l":100.39,"n":214,"o":100.45,"t":"2026-10-19T16:20:00Z","v":6010,"vw":100.436292},{"c":100.5,"h":100.5,"l":100.39,"n":211,"o":100.41,"t":"2026-10-19T16:25:00Z","v":4563,"vw":100.438311},{"c":100.435,"h":100.475,"l":100.42,"n":167,"o":100.45,"t":"2026-10-19T16:30:00Z","v":4891,"vw":100.4517},{"c":100.415,"h":100.455,"l":100.39,"n":160,"o":100.45,"t":"2026-10-19T16:35:00Z","v":3736,"vw":100.424922},{"c":100.4,"h":100.43,"l":100.36,"n":175,"o":100.43,"t":"2026-10-19T16:40:00Z","v":4072,"vw":100.389153},{"c":100.37,"h":100.4,"l":100.325,"n":163,"o":100.4,"t":"2026-10-19T16:45:00Z","v":4397,"vw":100.376792},{"c":100.41,"h":100.445,"l":100.35,"n":212,"o":100.35,"t":"2026-10-19T16:50:00Z","v":4816,"vw":100.415617},{"c":100.41,"h":100.425,"l":100.355,"n":272,"o":100.411,"t":"2026-10-19T16:55:00Z","v":7167,"vw":100.394899},{"c":100.4,"h":100.45,"l":100.38,"n":150,"o":100.45,"t":"2026-10-19T17:00:00Z","v":3106,"vw":100.409538},{"c":100.37,"h":100.39,"l":100.34,"n":74,"o":100.36,"t":"2026-10-19T17:05:00Z","v":1554,"vw":100.363453},{"c":100.43,"h":100.43,"l":100.395,"n":237,"o":100.395,"t":"2026-10-19T17:10:00Z","v":4496,"vw":100.414287},{"c":100.42,"h":100.43,"l":100.365,"n":175,"o":100.415,"t":"2026-10-19T17:15:00Z","v":4900,"vw":100.404161},{"c":100.39,"h":100.405,"l":100.35,"n":210,"o":100.405,"t":"2026-10-19T17:20:00Z","v":3405,"vw":100.378571},{"c":100.38,"h":100.39,"l":100.38,"n":151,"o":100.39,"t":"2026-10-19T17:25:00Z","v":2877,"vw":100.385208},{"c":100.27,"h":100.39,"l":100.27,"n":297,"o":100.39,"t":"2026-10-19T17:30:00Z","v":10203,"vw":100.311989},{"c":100.265,"h":100.32,"l":100.24,"n":210,"o":100.31,"t":"2026-10-19T17:35:00Z","v":4457,"vw":100.282533},{"c":100.295,"h":100.33,"l":100.25,"n":209,"o":100.25,"t":"2026-10-19T17:40:00Z","v":3922,"vw":100.296619},{"c":100.375,"h":100.39,"l":100.35,"n":197,"o":100.35,"t":"2026-10-19T17:45:00Z","v":4925,"vw":100.368529},{"c":100.405,"h":100.42,"l":100.37,"n":82,"o":100.37,"t":"2026-10-19T17:50:00Z","v":1759,"vw":100.396082},{"c":100.4,"h":100.5,"l":100.39,"n":353,"o":100.415,"t":"2026-10-19T17:55:00Z","v":8641,"vw":100.445337},{"c":100.59,"h":100.59,"l":100.4,"n":285,"o":100.4499,"t":"2026-10-19T18:00:00Z","v":12288,"vw":100.495752},{"c":100.63,"h":100.66,"l":100.535,"n":297,"o":100.6,"t":"2026-10-19T18:05:00Z","v":14260,"vw":100.6007},{"c":100.635,"h":100.66,"l":100.555,"n":169,"o":100.66,"t":"2026-10-19T18:10:00Z","v":7033,"vw":100.618913},{"c":100.635,"h":100.65,"l":100.57,"n":122,"o":100.65,"t":"2026-10-19T18:15:00Z","v":3768,"vw":100.618017},{"c":100.745,"h":100.76,"l":100.6175,"n":371,"o":100.6175,"t":"2026-10-19T18:20:00Z","v":20289,"vw":100.69543},{"c":100.67,"h":100.755,"l":100.66,"n":260,"o":100.7,"t":"2026-10-19T18:25:00Z","v":11886,"vw":100.724762},{"c":100.68,"h":100.71,"l":100.63,"n":200,"o":100.67,"t":"2026-10-19T18:30:00Z","v":5983,"vw":100.661213},{"c":100.61,"h":100.68,"l":100.6,"n":562,"o":100.68,"t":"2026-10-19T18:35:00Z","v":34814,"vw":100.648766},{"c":100.54,"h":100.6299,"l":100.53,"n":293,"o":100.62,"t":"2026-10-19T18:40:00Z","v":7888,"vw":100.576194},{"c":100.58,"h":100.6,"l":100.54,"n":293,"o":100.555,"t":"2026-10-19T18:45:00Z","v":7666,"vw":100.573343},{"c":100.51,"h":100.57,"l":100.51,"n":286,"o":100.55,"t":"2026-10-19T18:50:00Z","v":6572,"vw":100.548641},{"c":100.6,"h":100.6,"l":100.49,"n":362,"o":100.49,"t":"2026-10-19T18:55:00Z","v":11690,"vw":100.568739},{"c":100.61,"h":100.66,"l":100.575,"n":277,"o":100.6,"t":"2026-10-19T19:00:00Z","v":7771,"vw":100.606058},{"c":100.62,"h":100.63,"l":100.58,"n":282,"o":100.605,"t":"2026-10-19T19:05:00Z","v":6421,"vw":100.613045},{"c":100.57,"h":100.62,"l":100.57,"n":366,"o":100.62,"t":"2026-10-19T19:10:00Z","v":6664,"vw":100.591491},{"c":100.58,"h":100.6,"l":100.52,"n":278,"o":100.6,"t":"2026-10-19T19:15:00Z","v":8099,"vw":100.548616},{"c":100.51,"h":100.6,"l":100.51,"n":313,"o":100.59,"t":"2026-10-19T19:20:00Z","v":6440,"vw":100.562926},{"c":100.515,"h":100.53,"l":100.49,"n":464,"o":100.5,"t":"2026-10-19T19:25:00Z","v":8090,"vw":100.510056},{"c":100.58,"h":100.58,"l":100.445,"n":610,"o":100.56,"t":"2026-10-19T19:30:00Z","v":19397,"vw":100.514655},{"c":100.55,"h":100.585,"l":100.52,"n":430,"o":100.585,"t":"2026-10-19T19:35:00Z","v":9825,"vw":100.551341},{"c":100.54,"h":100.56,"l":100.53,"n":446,"o":100.53,"t":"2026-10-19T19:40:00Z","v":11733,"vw":100.541675},{"c":100.5,"h":100.59,"l":100.48,"n":677,"o":100.55,"t":"2026-10-19T19:45:00Z","v":23992,"vw":100.538245},{"c":100.59,"h":100.65,"l":100.48,"n":735,"o":100.5,"t":"2026-10-19T19:50:00Z","v":22115,"vw":100.591013},{"c":100.485,"h":100.6,"l":100.39,"n":2289,"o":100.6,"t":"2026-10-19T19:55:00Z","v":79181,"vw":100.46917},{"c":100.47,"h":100.47,"l":100.47,"n":50,"o":100.47,"t":"2026-10-19T20:00:00Z","v":273496,"vw":100.47},{"c":101.415,"h":101.68,"l":100.78,"n":111,"o":101.21,"t":"2026-10-20T13:30:00Z","v":14438,"vw":101.200717},{"c":101.405,"h":101.66,"l":101.375,"n":87,"o":101.415,"t":"2026-10-20T13:35:00Z","v":3380,"vw":101.419619},{"c":101.31,"h":101.61,"l":101.3,"n":149,"o":101.3781,"t":"2026-10-20T13:40:00Z","v":7237,"vw":101.35072},{"c":101.4151,"h":101.49,"l":101.29,"n":387,"o":101.31,"t":"2026-10-20T13:45:00Z","v":55227,"vw":101.395123},{"c":101.52,"h":101.9899,"l":101.41,"n":274,"o":101.41,"t":"2026-10-20T13:50:00Z","v":13435,"vw":101.570148},{"c":101.77,"h":101.98,"l":101.7,"n":172,"o":101.71,"t":"2026-10-20T13:55:00Z","v":17822,"vw":101.798861},{"c":102.09,"h":102.35,"l":101.56,"n":708,"o":101.79,"t":"2026-10-20T14:00:00Z","v":135835,"vw":101.864427},{"c":101.98,"h":102.09,"l":101.85,"n":543,"o":101.95,"t":"2026-10-20T14:05:00Z","v":40711,"vw":101.929957},{"c":101.94,"h":102.23,"l":101.66,"n":276,"o":102.23,"t":"2026-10-20T14:10:00Z","v":67322,"vw":101.986738},{"c":101.82,"h":101.87,"l":101.72,"n":275,"o":101.82,"t":"2026-10-20T14:15:00Z","v":29153,"vw":101.835757},{"c":101.75,"h":101.84,"l":101.68,"n":291,"o":101.795,"t":"2026-10-20T14:20:00Z","v":39155,"vw":101.743507},{"c":101.81,"h":101.82,"l":101.62,"n":133,"o":101.745,"t":"2026-10-20T14:25:00Z","v":4651,"vw":101.743219},{"c":101.85,"h":101.99,"l":101.78,"n":197,"o":101.795,"t":"2026-10-20T14:30:00Z","v":9890,"vw":101.896818},{"c":101.7,"h":101.92,"l":101.635,"n":210,"o":101.91,"t":"2026-10-20T14:35:00Z","v":10445,"vw":101.769301},{"c":101.78,"h":101.89,"l":101.67,"n":196,"o":101.67,"t":"2026-10-20T14:40:00Z","v":7729,"vw":101.76789},{"c":101.74,"h":101.85,"l":101.715,"n":247,"o":101.805,"t":"2026-10-20T14:45:00Z","v":9727,"vw":101.767231},{"c":101.7,"h":101.84,"l":101.69,"n":256,"o":101.74,"t":"2026-10-20T14:50:00Z","v":21774,"vw":101.747352},{"c":101.815,"h":101.83,"l":101.61,"n":214,"o":101.7,"t":"2026-10-20T14:55:00Z","v":37629,"vw":101.740766},{"c":101.735,"h":101.87,"l":101.735,"n":284,"o":101.87,"t":"2026-10-20T15:00:00Z","v":7310,"vw":101.822505},{"c":101.66,"h":101.76,"l":101.6,"n":273,"o":101.73,"t":"2026-10-20T15:05:00Z","v":9929,"vw":101.649017},{"c":101.42,"h":101.7,"l":101.21,"n":971,"o":101.69,"t":"2026-10-20T15:10:00Z","v":66175,"vw":101.497351},{"c":101.59,"h":101.64,"l":101.4,"n":261,"o":101.46,"t":"2026-10-20T15:15:00Z","v":16701,"vw":101.505607},{"c":101.775,"h":101.86,"l":101.56,"n":225,"o":101.61,"t":"2026-10-20T15:20:00Z","v":12153,"vw":101.709108},{"c":101.75,"h":101.77,"l":101.635,"n":164,"o":101.725,"t":"2026-10-20T15:25:00Z","v":5189,"vw":101.683164},{"c":101.81,"h":101.82,"l":101.725,"n":223,"o":101.75,"t":"2026-10-20T15:30:00Z","v":7098,"vw":101.771706},{"c":101.9,"h":101.9,"l":101.755,"n":202,"o":101.82,"t":"2026-10-20T15:35:00Z","v":6003,"vw":101.806117},{"c":101.985,"h":101.99,"l":101.865,"n":161,"o":101.91,"t":"2026-10-20T15:40:00Z","v":5736,"vw":101.915588},{"c":101.94,"h":102.11,"l":101.86,"n":258,"o":101.99,"t":"2026-10-20T15:45:00Z","v":10592,"vw":101.972719},{"c":101.87,"h":101.955,"l":101.84,"n":254,"o":101.86,"t":"2026-10-20T15:50:00Z","v":7746,"vw":101.893191},{"c":101.65,"h":101.88,"l":101.63,"n":371,"o":101.86,"t":"2026-10-20T15:55:00Z","v":22433,"vw":101.757957},{"c":101.59,"h":101.7,"l":101.59,"n":282,"o":101.65,"t":"2026-10-20T16:00:00Z","v":15398,"vw":101.666687},{"c":101.6,"h":101.66,"l":101.58,"n":137,"o":101.585,"t":"2026-10-20T16:05:00Z","v":4359,"vw":101.625906},{"c":101.595,"h":101.65,"l":101.595,"n":97,"o":101.6,"t":"2026-10-20T16:10:00Z","v":3537,"vw":101.618229},{"c":101.49,"h":101.65,"l":101.49,"n":237,"o":101.65,"t":"2026-10-20T16:15:00Z","v":8814,"vw":101.594632},{"c":101.36,"h":101.51,"l":101.29,"n":204,"o":101.5,"t":"2026-10-20T16:20:00Z","v":6967,"vw":101.403294},{"c":101.5,"h":101.5,"l":101.385,"n":173,"o":101.39,"t":"2026-10-20T16:25:00Z","v":3545,"vw":101.441427},{"c":101.53,"h":101.6,"l":101.5001,"n":181,"o":101.51,"t":"2026-10-20T16:30:00Z","v":5882,"vw":101.555546},{"c":101.545,"h":101.55,"l":101.5,"n":94,"o":101.5,"t":"2026-10-20T16:35:00Z","v":2223,"vw":101.526496},{"c":101.53,"h":101.56,"l":101.49,"n":228,"o":101.535,"t":"2026-10-20T16:40:00Z","v":9563,"vw":101.515118},{"c":101.36,"h":101.525,"l":101.35,"n":224,"o":101.525,"t":"2026-10-20T16:45:00Z","v":7161,"vw":101.455755},{"c":101.24,"h":101.4,"l":101.24,"n":273,"o":101.33,"t":"2026-10-20T16:50:00Z","v":14106,"vw":101.335791},{"c":101.27,"h":101.27,"l":101.22,"n":105,"o":101.225,"t":"2026-10-20T16:55:00Z","v":3213,"vw":101.25377},{"c":101.34,"h":101.38,"l":101.26,"n":208,"o":101.28,"t":"2026-10-20T17:00:00Z","v":6795,"vw":101.304313},{"c":101.14,"h":101.34,"l":101.12,"n":168,"o":101.34,"t":"2026-10-20T17:05:00Z","v":4660,"vw":101.226155},{"c":101.105,"h":101.18,"l":101.105,"n":185,"o":101.14,"t":"2026-10-20T17:10:00Z","v":6483,"vw":101.151995},{"c":101.13,"h":101.15,"l":101.07,"n":127,"o":101.07,"t":"2026-10-20T17:15:00Z","v":3194,"vw":101.105614},{"c":101.09,"h":101.18,"l":101.05,"n":144,"o":101.095,"t":"2026-10-20T17:20:00Z","v":4522,"vw":101.097673},{"c":101.11,"h":101.205,"l":101.09,"n":146,"o":101.13,"t":"2026-10-20T17:25:00Z","v":7374,"vw":101.126855},{"c":101.305,"h":101.305,"l":101.14,"n":254,"o":101.14,"t":"2026-10-20T17:30:00Z","v":9319,"vw":101.215858},{"c":101.425,"h":101.425,"l":101.27,"n":235,"o":101.3,"t":"2026-10-20T17:35:00Z","v":9278,"vw":101.358595},{"c":101.5,"h":101.5,"l":101.44,"n":94,"o":101.445,"t":"2026-10-20T17:40:00Z","v":3401,"vw":101.464229},{"c":101.405,"h":101.5,"l":101.4,"n":203,"o":101.48,"t":"2026-10-20T17:45:00Z","v":9113,"vw":101.456948},{"c":101.53,"h":101.53,"l":101.4,"n":164,"o":101.4,"t":"2026-10-20T17:50:00Z","v":6366,"vw":101.475271},{"c":101.45,"h":101.49,"l":101.425,"n":149,"o":101.48,"t":"2026-10-20T17:55:00Z","v":5308,"vw":101.462211},{"c":101.52,"h":101.52,"l":101.43,"n":195,"o":101.46,"t":"2026-10-20T18:00:00Z","v":7988,"vw":101.489084},{"c":101.48,"h":101.52,"l":101.465,"n":184,"o":101.52,"t":"2026-10-20T18:05:00Z","v":5542,"vw":101.486085},{"c":101.33,"h":101.48,"l":101.33,"n":347,"o":101.48,"t":"2026-10-20T18:10:00Z","v":13366,"vw":101.41659},{"c":101.165,"h":101.33,"l":101.1506,"n":195,"o":101.33,"t":"2026-10-20T18:15:00Z","v":11301,"vw":101.22763},{"c":101.125,"h":101.185,"l":101.1,"n":185,"o":101.165,"t":"2026-10-20T18:20:00Z","v":5636,"vw":101.146596},{"c":101.145,"h":101.16,"l":101.1,"n":222,"o":101.14,"t":"2026-10-20T18:25:00Z","v":6818,"vw":101.125733},{"c":101.175,"h":101.19,"l":101.12,"n":220,"o":101.145,"t":"2026-10-20T18:30:00Z","v":7783,"vw":101.157676},{"c":101.12,"h":101.19,"l":101.105,"n":207,"o":101.18,"t":"2026-10-20T18:35:00Z","v":6406,"vw":101.141055},{"c":101.135,"h":101.15,"l":101.05,"n":215,"o":101.12,"t":"2026-10-20T18:40:00Z","v":10199,"vw":101.093249},{"c":101.115,"h":101.15,"l":101.1,"n":214,"o":101.135,"t":"2026-10-20T18:45:00Z","v":6169,"vw":101.127168},{"c":101.1575,"h":101.21,"l":101.11,"n":295,"o":101.1375,"t":"2026-10-20T18:50:00Z","v":9474,"vw":101.16757},{"c":101.015,"h":101.11,"l":101.015,"n":223,"o":101.11,"t":"2026-10-20T18:55:00Z","v":7728,"vw":101.036899},{"c":101.045,"h":101.13,"l":101.045,"n":290,"o":101.05,"t":"2026-10-20T19:00:00Z","v":12351,"vw":101.089176},{"c":100.735,"h":101.025,"l":100.735,"n":358,"o":100.98,"t":"2026-10-20T19:05:00Z","v":15753,"vw":100.918198},{"c":100.78,"h":100.81,"l":100.745,"n":251,"o":100.79,"t":"2026-10-20T19:10:00Z","v":9192,"vw":100.781519},{"c":100.895,"h":100.98,"l":100.78,"n":412,"o":100.78,"t":"2026-10-20T19:15:00Z","v":19467,"vw":100.848936},{"c":100.71,"h":100.915,"l":100.56,"n":711,"o":100.895,"t":"2026-10-20T19:20:00Z","v":38011,"vw":100.671241},{"c":100.715,"h":100.77,"l":100.681,"n":311,"o":100.685,"t":"2026-10-20T19:25:00Z","v":12297,"vw":100.715602},{"c":100.77,"h":100.81,"l":100.73,"n":463,"o":100.73,"t":"2026-10-20T19:30:00Z","v":21162,"vw":100.761034},{"c":100.81,"h":100.83,"l":100.765,"n":424,"o":100.765,"t":"2026-10-20T19:35:00Z","v":17678,"vw":100.794653},{"c":100.955,"h":100.99,"l":100.81,"n":671,"o":100.81,"t":"2026-10-20T19:40:00Z","v":31460,"vw":100.854906},{"c":101.14,"h":101.14,"l":100.9,"n":741,"o":100.94,"t":"2026-10-20T19:45:00Z","v":44511,"vw":101.016724},{"c":101.28,"h":101.28,"l":101.13,"n":862,"o":101.13,"t":"2026-10-20T19:50:00Z","v":41414,"vw":101.218569},{"c":101.37,"h":101.46,"l":101.225,"n":2893,"o":101.27,"t":"2026-10-20T19:55:00Z","v":184273,"vw":101.350703},{"c":101.36,"h":101.38,"l":101.36,"n":71,"o":101.38,"t":"2026-10-20T20:00:00Z","v":379845,"vw":101.360174},{"c":101.155,"h":101.22,"l":100.28,"n":184,"o":100.97,"t":"2026-10-21T13:30:00Z","v":17556,"vw":100.892005},{"c":101.055,"h":101.34,"l":100.81,"n":141,"o":101.15,"t":"2026-10-21T13:35:00Z","v":5098,"vw":101.161705},{"c":101.24,"h":101.44,"l":101.03,"n":150,"o":101.21,"t":"2026-10-21T13:40:00Z","v":9429,"vw":101.287879},{"c":101.13,"h":101.305,"l":101.06,"n":122,"o":101.28,"t":"2026-10-21T13:45:00Z","v":8204,"vw":101.209984},{"c":101.54,"h":101.54,"l":101.16,"n":128,"o":101.21,"t":"2026-10-21T13:50:00Z","v":6887,"vw":101.320429},{"c":101.48,"h":101.5725,"l":101.31,"n":426,"o":101.555,"t":"2026-10-21T13:55:00Z","v":33668,"vw":101.412267},{"c":101.495,"h":101.495,"l":101.3001,"n":240,"o":101.4457,"t":"2026-10-21T14:00:00Z","v":10299,"vw":101.380535},{"c":101.19,"h":101.525,"l":101.19,"n":185,"o":101.5,"t":"2026-10-21T14:05:00Z","v":9538,"vw":101.338206},{"c":101.44,"h":101.505,"l":101.16,"n":204,"o":101.16,"t":"2026-10-21T14:10:00Z","v":8404,"vw":101.370711},{"c":101.27,"h":101.44,"l":101.27,"n":196,"o":101.44,"t":"2026-10-21T14:15:00Z","v":7641,"vw":101.362703},{"c":101.14,"h":101.325,"l":101.14,"n":235,"o":101.2825,"t":"2026-10-21T14:20:00Z","v":7091,"vw":101.236894},{"c":101.185,"h":101.215,"l":101.13,"n":80,"o":101.21,"t":"2026-10-21T14:25:00Z","v":1957,"vw":101.184091},{"c":101.245,"h":101.27,"l":101.185,"n":207,"o":101.185,"t":"2026-10-21T14:30:00Z","v":8628,"vw":101.225673},{"c":101.29,"h":101.325,"l":101.245,"n":217,"o":101.245,"t":"2026-10-21T14:35:00Z","v":6034,"vw":101.295438},{"c":101.25,"h":101.29,"l":101.18,"n":208,"o":101.29,"t":"2026-10-21T14:40:00Z","v":6587,"vw":101.232883},{"c":101.345,"h":101.37,"l":101.26,"n":158,"o":101.26,"t":"2026-10-21T14:45:00Z","v":4381,"vw":101.308292},{"c":101.295,"h":101.375,"l":101.27,"n":167,"o":101.33,"t":"2026-10-21T14:50:00Z","v":4526,"vw":101.311294},{"c":101.22,"h":101.295,"l":101.17,"n":204,"o":101.295,"t":"2026-10-21T14:55:00Z","v":6969,"vw":101.214863},{"c":101.31,"h":101.33,"l":101.16,"n":218,"o":101.23,"t":"2026-10-21T15:00:00Z","v":7986,"vw":101.2292},{"c":101.31,"h":101.38,"l":101.29,"n":149,"o":101.29,"t":"2026-10-21T15:05:00Z","v":3885,"vw":101.317333},{"c":101.26,"h":101.335,"l":101.24,"n":135,"o":101.305,"t":"2026-10-21T15:10:00Z","v":4831,"vw":101.27375},{"c":101.355,"h":101.38,"l":101.3,"n":124,"o":101.3,"t":"2026-10-21T15:15:00Z","v":4412,"vw":101.33467},{"c":101.29,"h":101.38,"l":101.29,"n":214,"o":101.36,"t":"2026-10-21T15:20:00Z","v":7248,"vw":101.342046},{"c":101.425,"h":101.425,"l":101.33,"n":255,"o":101.35,"t":"2026-10-21T15:25:00Z","v":8173,"vw":101.367343},{"c":101.45,"h":101.45,"l":101.34,"n":236,"o":101.425,"t":"2026-10-21T15:30:00Z","v":9721,"vw":101.396422},{"c":101.44,"h":101.49,"l":101.4161,"n":202,"o":101.445,"t":"2026-10-21T15:35:00Z","v":6459,"vw":101.456917},{"c":101.41,"h":101.44,"l":101.4,"n":83,"o":101.42,"t":"2026-10-21T15:40:00Z","v":3103,"vw":101.428321},{"c":101.45,"h":101.539,"l":101.39,"n":396,"o":101.44,"t":"2026-10-21T15:45:00Z","v":23112,"vw":101.469937},{"c":101.52,"h":101.52,"l":101.445,"n":156,"o":101.445,"t":"2026-10-21T15:50:00Z","v":4815,"vw":101.476},{"c":101.495,"h":101.51,"l":101.485,"n":172,"o":101.49,"t":"2026-10-21T15:55:00Z","v":4014,"vw":101.494569},{"c":101.46,"h":101.49,"l":101.45,"n":238,"o":101.48,"t":"2026-10-21T16:00:00Z","v":7407,"vw":101.47138},{"c":101.41,"h":101.48,"l":101.4,"n":189,"o":101.43,"t":"2026-10-21T16:05:00Z","v":5214,"vw":101.44507},{"c":101.45,"h":101.45,"l":101.41,"n":119,"o":101.42,"t":"2026-10-21T16:10:00Z","v":1803,"vw":101.426757},{"c":101.5,"h":101.535,"l":101.41,"n":238,"o":101.46,"t":"2026-10-21T16:15:00Z","v":6881,"vw":101.46334},{"c":101.45,"h":101.525,"l":101.45,"n":150,"o":101.51,"t":"2026-10-21T16:20:00Z","v":4336,"vw":101.487938},{"c":101.46,"h":101.4897,"l":101.43,"n":145,"o":101.45,"t":"2026-10-21T16:25:00Z","v":4962,"vw":101.464734},{"c":101.48,"h":101.5,"l":101.46,"n":208,"o":101.48,"t":"2026-10-21T16:30:00Z","v":7467,"vw":101.483539},{"c":101.45,"h":101.485,"l":101.385,"n":263,"o":101.48,"t":"2026-10-21T16:35:00Z","v":9997,"vw":101.441811},{"c":101.4,"h":101.42,"l":101.33,"n":211,"o":101.42,"t":"2026-10-21T16:40:00Z","v":6004,"vw":101.374012},{"c":101.42,"h":101.42,"l":101.37,"n":156,"o":101.37,"t":"2026-10-21T16:45:00Z","v":4582,"vw":101.388884},{"c":101.32,"h":101.37,"l":101.31,"n":177,"o":101.37,"t":"2026-10-21T16:50:00Z","v":4131,"vw":101.349888},{"c":101.355,"h":101.39,"l":101.26,"n":194,"o":101.39,"t":"2026-10-21T16:55:00Z","v":5104,"vw":101.320212},{"c":101.29,"h":101.37,"l":101.28,"n":165,"o":101.37,"t":"2026-10-21T17:00:00Z","v":4884,"vw":101.321838},{"c":101.335,"h":101.335,"l":101.2618,"n":93,"o":101.29,"t":"2026-10-21T17:05:00Z","v":3827,"vw":101.298623},{"c":101.27,"h":101.3899,"l":101.26,"n":174,"o":101.3899,"t":"2026-10-21T17:10:00Z","v":5044,"vw":101.298244},{"c":101.275,"h":101.28,"l":101.25,"n":154,"o":101.25,"t":"2026-10-21T17:15:00Z","v":4412,"vw":101.258979},{"c":101.295,"h":101.32,"l":101.24,"n":261,"o":101.275,"t":"2026-10-21T17:20:00Z","v":9757,"vw":101.271443},{"c":101.315,"h":101.33,"l":101.25,"n":159,"o":101.28,"t":"2026-10-21T17:25:00Z","v":5081,"vw":101.285501},{"c":101.28,"h":101.35,"l":101.244,"n":255,"o":101.315,"t":"2026-10-21T17:30:00Z","v":9412,"vw":101.308927},{"c":101.3,"h":101.32,"l":101.24,"n":171,"o":101.28,"t":"2026-10-21T17:35:00Z","v":7628,"vw":101.273426},{"c":101.42,"h":101.42,"l":101.31,"n":127,"o":101.36,"t":"2026-10-21T17:40:00Z","v":4004,"vw":101.367094},{"c":101.32,"h":101.42,"l":101.32,"n":209,"o":101.39,"t":"2026-10-21T17:45:00Z","v":9353,"vw":101.370833},{"c":101.24,"h":101.25,"l":101.21,"n":135,"o":101.24,"t":"2026-10-21T17:50:00Z","v":3030,"vw":101.234144},{"c":101.25,"h":101.3,"l":101.24,"n":161,"o":101.24,"t":"2026-10-21T17:55:00Z","v":5474,"vw":101.256212},{"c":101.15,"h":101.23,"l":101.15,"n":142,"o":101.23,"t":"2026-10-21T18:00:00Z","v":5172,"vw":101.202061},{"c":101.18,"h":101.19,"l":101.12,"n":170,"o":101.17,"t":"2026-10-21T18:05:00Z","v":7025,"vw":101.16182},{"c":101.3,"h":101.3,"l":101.19,"n":193,"o":101.19,"t":"2026-10-21T18:10:00Z","v":4899,"vw":101.243624},{"c":101.2,"h":101.28,"l":101.2,"n":201,"o":101.28,"t":"2026-10-21T18:15:00Z","v":4322,"vw":101.239291},{"c":101.17,"h":101.24,"l":101.17,"n":188,"o":101.19,"t":"2026-10-21T18:20:00Z","v":6224,"vw":101.218916},{"c":101.115,"h":101.14,"l":101.09,"n":196,"o":101.12,"t":"2026-10-21T18:25:00Z","v":6185,"vw":101.123865},{"c":101.19,"h":101.19,"l":101.115,"n":213,"o":101.115,"t":"2026-10-21T18:30:00Z","v":6447,"vw":101.155},{"c":101.16,"h":101.2,"l":101.16,"n":169,"o":101.2,"t":"2026-10-21T18:35:00Z","v":4623,"vw":101.179181},{"c":101.13,"h":101.17,"l":101.13,"n":184,"o":101.17,"t":"2026-10-21T18:40:00Z","v":6031,"vw":101.153692},{"c":101.125,"h":101.17,"l":101.08,"n":210,"o":101.13,"t":"2026-10-21T18:45:00Z","v":6871,"vw":101.135873},{"c":101.13,"h":101.14,"l":101.06,"n":216,"o":101.09,"t":"2026-10-21T18:50:00Z","v":6526,"vw":101.115109},{"c":100.95,"h":101.11,"l":100.95,"n":380,"o":101.1,"t":"2026-10-21T18:55:00Z","v":11006,"vw":101.016425},{"c":100.88,"h":101.01,"l":100.855,"n":330,"o":100.98,"t":"2026-10-21T19:00:00Z","v":9752,"vw":100.939252},{"c":100.925,"h":100.975,"l":100.88,"n":287,"o":100.93,"t":"2026-10-21T19:05:00Z","v":10181,"vw":100.937381},{"c":100.95,"h":100.975,"l":100.885,"n":291,"o":100.92,"t":"2026-10-21T19:10:00Z","v":6707,"vw":100.931266},{"c":100.915,"h":101,"l":100.89,"n":300,"o":100.93,"t":"2026-10-21T19:15:00Z","v":9889,"vw":100.964566},{"c":100.98,"h":100.98,"l":100.89,"n":339,"o":100.915,"t":"2026-10-21T19:20:00Z","v":11496,"vw":100.936627},{"c":100.98,"h":101.02,"l":100.94,"n":388,"o":100.97,"t":"2026-10-21T19:25:00Z","v":10039,"vw":100.970892},{"c":101.11,"h":101.11,"l":101,"n":347,"o":101,"t":"2026-10-21T19:30:00Z","v":10624,"vw":101.062278},{"c":101.05,"h":101.11,"l":101.02,"n":435,"o":101.095,"t":"2026-10-21T19:35:00Z","v":13822,"vw":101.054333},{"c":101.09,"h":101.09,"l":101.03,"n":404,"o":101.05,"t":"2026-10-21T19:40:00Z","v":12579,"vw":101.05904},{"c":101.17,"h":101.17,"l":101.06,"n":693,"o":101.08,"t":"2026-10-21T19:45:00Z","v":25746,"vw":101.113777},{"c":101.225,"h":101.26,"l":101.16,"n":1064,"o":101.18,"t":"2026-10-21T19:50:00Z","v":55334,"vw":101.196178},{"c":101.3,"h":101.32,"l":101.14,"n":2284,"o":101.23,"t":"2026-10-21T19:55:00Z","v":93072,"vw":101.202145},{"c":101.31,"h":101.31,"l":101.29,"n":62,"o":101.29,"t":"2026-10-21T20:00:00Z","v":364424,"vw":101.309845},{"c":100.9,"h":100.9,"l":100.9,"n":10,"o":100.9,"t":"2026-10-22T12:10:00Z","v":171,"vw":100.9},{"c":101.15,"h":101.8,"l":101.05,"n":22,"o":101.05,"t":"2026-10-22T12:25:00Z","v":1249,"vw":101.407113},{"c":102.3625,"h":102.645,"l":102,"n":74,"o":102,"t":"2026-10-22T13:30:00Z","v":10302,"vw":102.091257},{"c":102.525,"h":102.65,"l":102.36,"n":136,"o":102.36,"t":"2026-10-22T13:35:00Z","v":6720,"vw":102.535422},{"c":102.56,"h":102.57,"l":102.4068,"n":72,"o":102.48,"t":"2026-10-22T13:40:00Z","v":2881,"vw":102.470063},{"c":102.82,"h":102.82,"l":102.51,"n":229,"o":102.52,"t":"2026-10-22T13:45:00Z","v":6467,"vw":102.687522},{"c":102.83,"h":103.18,"l":102.79,"n":218,"o":102.79,"t":"2026-10-22T13:50:00Z","v":9074,"vw":103.010377},{"c":102.54,"h":103.02,"l":102.54,"n":161,"o":102.93,"t":"2026-10-22T13:55:00Z","v":5794,"vw":102.786621},{"c":102.51,"h":102.67,"l":102.51,"n":84,"o":102.67,"t":"2026-10-22T14:00:00Z","v":1334,"vw":102.577677},{"c":102.42,"h":102.72,"l":102.35,"n":322,"o":102.625,"t":"2026-10-22T14:05:00Z","v":6724,"vw":102.459848},{"c":102.725,"h":102.79,"l":102.4601,"n":103,"o":102.5062,"t":"2026-10-22T14:10:00Z","v":4881,"vw":102.534998},{"c":102.69,"h":102.83,"l":102.69,"n":200,"o":102.735,"t":"2026-10-22T14:15:00Z","v":7269,"vw":102.771111},{"c":102.59,"h":102.67,"l":102.59,"n":176,"o":102.67,"t":"2026-10-22T14:20:00Z","v":3387,"vw":102.628678},{"c":102.5,"h":102.8,"l":102.5,"n":209,"o":102.63,"t":"2026-10-22T14:25:00Z","v":6825,"vw":102.643164},{"c":102.32,"h":102.545,"l":102.32,"n":194,"o":102.515,"t":"2026-10-22T14:30:00Z","v":6409,"vw":102.429945},{"c":102.65,"h":102.65,"l":102.4,"n":138,"o":102.405,"t":"2026-10-22T14:35:00Z","v":2843,"vw":102.527451},{"c":102.715,"h":102.75,"l":102.625,"n":150,"o":102.655,"t":"2026-10-22T14:40:00Z","v":3023,"vw":102.696708},{"c":103,"h":103,"l":102.8,"n":162,"o":102.8,"t":"2026-10-22T14:45:00Z","v":2798,"vw":102.906563},{"c":103.1,"h":103.1,"l":102.945,"n":112,"o":102.945,"t":"2026-10-22T14:50:00Z","v":1807,"vw":103.02764},{"c":103.21,"h":103.27,"l":103.185,"n":183,"o":103.19,"t":"2026-10-22T14:55:00Z","v":6198,"vw":103.228767},{"c":103.16,"h":103.17,"l":103.13,"n":61,"o":103.17,"t":"2026-10-22T15:00:00Z","v":1003,"vw":103.153333},{"c":103.29,"h":103.31,"l":103.165,"n":107,"o":103.165,"t":"2026-10-22T15:05:00Z","v":2650,"vw":103.235269},{"c":103.37,"h":103.4,"l":103.28,"n":147,"o":103.28,"t":"2026-10-22T15:10:00Z","v":4577,"vw":103.360352},{"c":103.36,"h":103.4,"l":103.31,"n":196,"o":103.34,"t":"2026-10-22T15:15:00Z","v":3581,"vw":103.342308},{"c":103.45,"h":103.59,"l":103.36,"n":225,"o":103.36,"t":"2026-10-22T15:20:00Z","v":11644,"vw":103.549414},{"c":103.54,"h":103.54,"l":103.435,"n":127,"o":103.445,"t":"2026-10-22T15:25:00Z","v":3317,"vw":103.492953},{"c":103.57,"h":103.58,"l":103.45,"n":132,"o":103.57,"t":"2026-10-22T15:30:00Z","v":2962,"vw":103.53682},{"c":103.62,"h":103.67,"l":103.52,"n":133,"o":103.57,"t":"2026-10-22T15:35:00Z","v":4067,"vw":103.608024},{"c":103.64,"h":103.7399,"l":103.51,"n":152,"o":103.56,"t":"2026-10-22T15:40:00Z","v":12678,"vw":103.582083},{"c":103.69,"h":103.745,"l":103.69,"n":90,"o":103.72,"t":"2026-10-22T15:45:00Z","v":3179,"vw":103.732459},{"c":103.5,"h":103.7,"l":103.5,"n":240,"o":103.7,"t":"2026-10-22T15:50:00Z","v":7292,"vw":103.616808},{"c":103.625,"h":103.65,"l":103.48,"n":220,"o":103.48,"t":"2026-10-22T15:55:00Z","v":9714,"vw":103.595639},{"c":103.85,"h":103.865,"l":103.5944,"n":257,"o":103.625,"t":"2026-10-22T16:00:00Z","v":21815,"vw":103.74262},{"c":104.205,"h":104.205,"l":103.88,"n":293,"o":103.91,"t":"2026-10-22T16:05:00Z","v":10197,"vw":104.032662},{"c":103.885,"h":104.185,"l":103.885,"n":221,"o":104.185,"t":"2026-10-22T16:10:00Z","v":10689,"vw":103.981479},{"c":103.79,"h":103.89,"l":103.75,"n":207,"o":103.89,"t":"2026-10-22T16:15:00Z","v":11433,"vw":103.825465},{"c":103.71,"h":103.84,"l":103.71,"n":166,"o":103.83,"t":"2026-10-22T16:20:00Z","v":5608,"vw":103.796},{"c":103.79,"h":103.79,"l":103.67,"n":296,"o":103.78,"t":"2026-10-22T16:25:00Z","v":16613,"vw":103.746398},{"c":103.88,"h":103.92,"l":103.78,"n":217,"o":103.82,"t":"2026-10-22T16:30:00Z","v":6624,"vw":103.86405},{"c":103.825,"h":103.88,"l":103.78,"n":130,"o":103.88,"t":"2026-10-22T16:35:00Z","v":6375,"vw":103.858873},{"c":103.885,"h":103.885,"l":103.71,"n":241,"o":103.81,"t":"2026-10-22T16:40:00Z","v":7927,"vw":103.787642},{"c":103.69,"h":103.89,"l":103.69,"n":257,"o":103.89,"t":"2026-10-22T16:45:00Z","v":11049,"vw":103.7509},{"c":103.88,"h":103.89,"l":103.735,"n":253,"o":103.735,"t":"2026-10-22T16:50:00Z","v":9498,"vw":103.78316},{"c":103.99,"h":104,"l":103.79,"n":268,"o":103.91,"t":"2026-10-22T16:55:00Z","v":9607,"vw":103.90041},{"c":103.83,"h":103.98,"l":103.79,"n":247,"o":103.98,"t":"2026-10-22T17:00:00Z","v":7716,"vw":103.881719},{"c":103.83,"h":103.9049,"l":103.8,"n":240,"o":103.85,"t":"2026-10-22T17:05:00Z","v":9206,"vw":103.842716},{"c":103.805,"h":103.85,"l":103.7701,"n":178,"o":103.85,"t":"2026-10-22T17:10:00Z","v":6404,"vw":103.813564},{"c":103.74,"h":103.84,"l":103.74,"n":174,"o":103.805,"t":"2026-10-22T17:15:00Z","v":8169,"vw":103.799029},{"c":103.75,"h":103.91,"l":103.71,"n":289,"o":103.71,"t":"2026-10-22T17:20:00Z","v":12961,"vw":103.826862},{"c":103.92,"h":103.92,"l":103.755,"n":198,"o":103.77,"t":"2026-10-22T17:25:00Z","v":9028,"vw":103.843254},{"c":103.945,"h":103.98,"l":103.9,"n":178,"o":103.94,"t":"2026-10-22T17:30:00Z","v":7398,"vw":103.931474},{"c":103.75,"h":103.94,"l":103.72,"n":235,"o":103.94,"t":"2026-10-22T17:35:00Z","v":6834,"vw":103.848966},{"c":103.79,"h":103.79,"l":103.75,"n":50,"o":103.77,"t":"2026-10-22T17:40:00Z","v":1795,"vw":103.779927},{"c":103.885,"h":103.9,"l":103.75,"n":187,"o":103.75,"t":"2026-10-22T17:45:00Z","v":6958,"vw":103.822112},{"c":103.845,"h":103.89,"l":103.81,"n":198,"o":103.86,"t":"2026-10-22T17:50:00Z","v":6453,"vw":103.850545},{"c":103.97,"h":103.98,"l":103.89,"n":295,"o":103.89,"t":"2026-10-22T17:55:00Z","v":10588,"vw":103.947852},{"c":103.8001,"h":103.94,"l":103.8001,"n":343,"o":103.94,"t":"2026-10-22T18:00:00Z","v":17267,"vw":103.889578},{"c":103.94,"h":103.95,"l":103.85,"n":191,"o":103.85,"t":"2026-10-22T18:05:00Z","v":5947,"vw":103.910178},{"c":103.81,"h":103.93,"l":103.75,"n":334,"o":103.93,"t":"2026-10-22T18:10:00Z","v":13520,"vw":103.839739},{"c":103.965,"h":103.965,"l":103.8278,"n":214,"o":103.83,"t":"2026-10-22T18:15:00Z","v":6561,"vw":103.900262},{"c":104.065,"h":104.095,"l":103.99,"n":269,"o":103.99,"t":"2026-10-22T18:20:00Z","v":9053,"vw":104.046142},{"c":104.105,"h":104.159,"l":104.06,"n":241,"o":104.06,"t":"2026-10-22T18:25:00Z","v":7489,"vw":104.117643},{"c":104.1385,"h":104.1385,"l":104.02,"n":195,"o":104.11,"t":"2026-10-22T18:30:00Z","v":7708,"vw":104.080087},{"c":104.09,"h":104.16,"l":104.01,"n":251,"o":104.14,"t":"2026-10-22T18:35:00Z","v":7938,"vw":104.088114},{"c":104.28,"h":104.28,"l":104.04,"n":307,"o":104.105,"t":"2026-10-22T18:40:00Z","v":11486,"vw":104.170724},{"c":104.42,"h":104.42,"l":104.269,"n":364,"o":104.269,"t":"2026-10-22T18:45:00Z","v":15801,"vw":104.367967},{"c":104.39,"h":104.43,"l":104.365,"n":274,"o":104.415,"t":"2026-10-22T18:50:00Z","v":7575,"vw":104.3855},{"c":104.44,"h":104.469,"l":104.37,"n":274,"o":104.385,"t":"2026-10-22T18:55:00Z","v":8491,"vw":104.428669},{"c":104.21,"h":104.42,"l":104.125,"n":460,"o":104.41,"t":"2026-10-22T19:00:00Z","v":21392,"vw":104.243258},{"c":104.38,"h":104.39,"l":104.21,"n":484,"o":104.24,"t":"2026-10-22T19:05:00Z","v":19964,"vw":104.293801},{"c":104.365,"h":104.43,"l":104.31,"n":429,"o":104.38,"t":"2026-10-22T19:10:00Z","v":13483,"vw":104.364565},{"c":104.4,"h":104.43,"l":104.313,"n":550,"o":104.33,"t":"2026-10-22T19:15:00Z","v":30724,"vw":104.373072},{"c":104.26,"h":104.4,"l":104.16,"n":485,"o":104.37,"t":"2026-10-22T19:20:00Z","v":16537,"vw":104.313205},{"c":104.07,"h":104.33,"l":103.945,"n":905,"o":104.255,"t":"2026-10-22T19:25:00Z","v":43598,"vw":104.090455},{"c":104.325,"h":104.365,"l":104.05,"n":632,"o":104.07,"t":"2026-10-22T19:30:00Z","v":25580,"vw":104.159676},{"c":104.35,"h":104.37,"l":104.26,"n":771,"o":104.3,"t":"2026-10-22T19:35:00Z","v":40133,"vw":104.321486},{"c":104.26,"h":104.37,"l":104.225,"n":790,"o":104.35,"t":"2026-10-22T19:40:00Z","v":40963,"vw":104.290845},{"c":104.39,"h":104.48,"l":104.24,"n":1087,"o":104.24,"t":"2026-10-22T19:45:00Z","v":47534,"vw":104.369692},{"c":104.65,"h":104.72,"l":104.41,"n":1003,"o":104.41,"t":"2026-10-22T19:50:00Z","v":58174,"vw":104.635405},{"c":104.88,"h":104.88,"l":104.615,"n":3104,"o":104.64,"t":"2026-10-22T19:55:00Z","v":191215,"vw":104.757636},{"c":104.9,"h":104.9,"l":104.9,"n":75,"o":104.9,"t":"2026-10-22T20:00:00Z","v":531453,"vw":104.9},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-22T21:05:00Z","v":210,"vw":104.5}],"history":[{"c":113.07,"h":113.69,"l":112.3379,"n":21247,"o":112.87,"t":"2024-10-21T04:00:00Z","v":960706,"vw":113.067241},{"c":111.79,"h":112.5199,"l":111.26,"n":18830,"o":112.16,"t":"2024-10-22T04:00:00Z","v":875619,"vw":111.864483},{"c":110.93,"h":113.07,"l":110.2242,"n":23378,"o":111.91,"t":"2024-10-23T04:00:00Z","v":1426413,"vw":111.100718},{"c":105.79,"h":115,"l":105.63,"n":42528,"o":114.55,"t":"2024-10-24T04:00:00Z","v":2922258,"vw":107.594118},{"c":104.05,"h":106.98,"l":103.6737,"n":27710,"o":106.4,"t":"2024-10-25T04:00:00Z","v":1538036,"vw":104.54387},{"c":104,"h":105.17,"l":103.935,"n":23746,"o":104.72,"t":"2024-10-28T04:00:00Z","v":1298546,"vw":104.297115},{"c":103.49,"h":103.79,"l":102.53,"n":29992,"o":103.6,"t":"2024-10-29T04:00:00Z","v":1472467,"vw":103.340852},{"c":103.24,"h":103.99,"l":102.58,"n":20556,"o":103.18,"t":"2024-10-30T04:00:00Z","v":1106110,"vw":103.155735},{"c":102.19,"h":103.64,"l":102.17,"n":21410,"o":103,"t":"2024-10-31T04:00:00Z","v":1117749,"vw":102.638954},{"c":101.59,"h":103.19,"l":101.18,"n":20657,"o":102.91,"t":"2024-11-01T04:00:00Z","v":1117923,"vw":101.814375},{"c":102.43,"h":102.78,"l":101.72,"n":21685,"o":102.07,"t":"2024-11-04T05:00:00Z","v":960865,"vw":102.325225},{"c":103.61,"h":105.7,"l":102.985,"n":25012,"o":103.98,"t":"2024-11-05T05:00:00Z","v":1228247,"vw":103.809783},{"c":102.99,"h":105.78,"l":101.89,"n":33609,"o":105.7,"t":"2024-11-06T05:00:00Z","v":1879297,"vw":103.026729},{"c":104.3,"h":104.605,"l":102.995,"n":25452,"o":103.01,"t":"2024-11-07T05:00:00Z","v":1406531,"vw":104.142313},{"c":105.55,"h":106.37,"l":104.6,"n":25893,"o":104.87,"t":"2024-11-08T05:00:00Z","v":1208426,"vw":105.736888},{"c":104.39,"h":106,"l":104.05,"n":16896,"o":105.93,"t":"2024-11-11T05:00:00Z","v":1076189,"vw":104.486216},{"c":103.75,"h":105.84,"l":103.65,"n":18197,"o":104.98,"t":"2024-11-12T05:00:00Z","v":867675,"vw":104.034747},{"c":104.84,"h":105.31,"l":102.9801,"n":20442,"o":103.06,"t":"2024-11-13T05:00:00Z","v":1103903,"vw":104.750898},{"c":103.11,"h":104.95,"l":101.915,"n":26824,"o":104.15,"t":"2024-11-14T05:00:00Z","v":1320474,"vw":103.22782},{"c":102.68,"h":102.97,"l":102.1,"n":23207,"o":102.45,"t":"2024-11-15T05:00:00Z","v":1135556,"vw":102.585505},{"c":102.84,"h":103.2,"l":102.19,"n":21058,"o":102.32,"t":"2024-11-18T05:00:00Z","v":1158926,"vw":102.727081},{"c":103.98,"h":104.28,"l":102.24,"n":27115,"o":102.27,"t":"2024-11-19T05:00:00Z","v":1531247,"vw":103.672068},{"c":105.11,"h":105.22,"l":103.255,"n":20079,"o":104.48,"t":"2024-11-20T05:00:00Z","v":1374279,"vw":104.54416},{"c":106.01,"h":106.42,"l":103.88,"n":19392,"o":104.89,"t":"2024-11-21T05:00:00Z","v":1317070,"vw":105.978985},{"c":106.41,"h":107.44,"l":105.505,"n":25929,"o":106.16,"t":"2024-11-22T05:00:00Z","v":1748614,"vw":106.541903},{"c":108.48,"h":108.56,"l":106.41,"n":29385,"o":106.73,"t":"2024-11-25T05:00:00Z","v":4014694,"vw":108.27598},{"c":107.96,"h":108.9586,"l":107.93,"n":22413,"o":108.78,"t":"2024-11-26T05:00:00Z","v":1369078,"vw":108.139676},{"c":107.97,"h":108.77,"l":107.85,"n":12830,"o":108.16,"t":"2024-11-27T05:00:00Z","v":675082,"vw":108.037173},{"c":108.19,"h":108.545,"l":107.76,"n":9581,"o":108.06,"t":"2024-11-29T05:00:00Z","v":586303,"vw":108.168884},{"c":106.63,"h":108,"l":105.58,"n":19323,"o":108,"t":"2024-12-02T05:00:00Z","v":1060851,"vw":106.473618},{"c":107.28,"h":107.73,"l":105.49,"n":19145,"o":106.65,"t":"2024-12-03T05:00:00Z","v":1053470,"vw":106.900403},{"c":107.52,"h":107.95,"l":106.92,"n":14297,"o":107.16,"t":"2024-12-04T05:00:00Z","v":1085422,"vw":107.446743},{"c":105.29,"h":107.34,"l":105.09,"n":17107,"o":106.93,"t":"2024-12-05T05:00:00Z","v":1075067,"vw":105.611623},{"c":106.53,"h":106.68,"l":105.25,"n":18941,"o":105.61,"t":"2024-12-06T05:00:00Z","v":1003356,"vw":106.315091},{"c":106.75,"h":107.15,"l":105.38,"n":18391,"o":107.03,"t":"2024-12-09T05:00:00Z","v":1050894,"vw":106.575896},{"c":106.39,"h":107.16,"l":104.76,"n":13185,"o":106.53,"t":"2024-12-10T05:00:00Z","v":716492,"vw":106.435095},{"c":105.35,"h":107.25,"l":104.82,"n":17917,"o":106.69,"t":"2024-12-11T05:00:00Z","v":1183272,"vw":105.540291},{"c":105.79,"h":106.56,"l":104.56,"n":16811,"o":105,"t":"2024-12-12T05:00:00Z","v":859420,"vw":105.843323},{"c":104.22,"h":105.76,"l":104.2,"n":13395,"o":105.51,"t":"2024-12-13T05:00:00Z","v":756295,"vw":104.396109},{"c":104.23,"h":105.94,"l":103.94,"n":18386,"o":104.57,"t":"2024-12-16T05:00:00Z","v":1247278,"vw":104.482163},{"c":103.46,"h":104.47,"l":102.6,"n":20626,"o":103.69,"t":"2024-12-17T05:00:00Z","v":2706427,"vw":103.573694},{"c":101.23,"h":103.74,"l":101.16,"n":21849,"o":103.48,"t":"2024-12-18T05:00:00Z","v":2211754,"vw":101.743397},{"c":101.33,"h":102.52,"l":100,"n":24826,"o":101.06,"t":"2024-12-19T05:00:00Z","v":1738566,"vw":101.637944},{"c":104.25,"h":104.54,"l":101.3,"n":30399,"o":101.36,"t":"2024-12-20T05:00:00Z","v":4807334,"vw":103.982163},{"c":102.89,"h":103.99,"l":102.2,"n":16961,"o":103.1,"t":"2024-12-23T05:00:00Z","v":949101,"vw":102.850866},{"c":103.49,"h":103.49,"l":102.33,"n":5851,"o":102.85,"t":"2024-12-24T05:00:00Z","v":277542,"vw":103.243022},{"c":103.87,"h":104.08,"l":102.75,"n":11848,"o":102.86,"t":"2024-12-26T05:00:00Z","v":580354,"vw":103.762699},{"c":103.12,"h":103.67,"l":102.44,"n":13468,"o":102.9,"t":"2024-12-27T05:00:00Z","v":608796,"vw":103.014987},{"c":102.01,"h":102.5,"l":101.0905,"n":13187,"o":102.36,"t":"2024-12-30T05:00:00Z","v":528641,"vw":101.991666},{"c":101.85,"h":102.55,"l":101.3388,"n":10703,"o":102.18,"t":"2024-12-31T05:00:00Z","v":644384,"vw":101.836832},{"c":100.59,"h":102.55,"l":100.15,"n":15910,"o":102.55,"t":"2025-01-02T05:00:00Z","v":1315202,"vw":100.769237},{"c":100.8,"h":101.195,"l":99.8,"n":16343,"o":100.29,"t":"2025-01-03T05:00:00Z","v":903232,"vw":100.786831},{"c":101.17,"h":101.41,"l":99.99,"n":19214,"o":100.69,"t":"2025-01-06T05:00:00Z","v":1180407,"vw":101.054325},{"c":101.65,"h":101.9592,"l":100.32,"n":19589,"o":101.01,"t":"2025-01-07T05:00:00Z","v":1313507,"vw":101.423485},{"c":102,"h":102.05,"l":100.2,"n":16919,"o":101.65,"t":"2025-01-08T05:00:00Z","v":1034931,"vw":101.663633},{"c":100.1,"h":101.216,"l":99.83,"n":17166,"o":100.89,"t":"2025-01-10T05:00:00Z","v":1272115,"vw":100.165399},{"c":101.14,"h":101.36,"l":99.77,"n":22924,"o":100.12,"t":"2025-01-13T05:00:00Z","v":1370247,"vw":100.655328},{"c":102.37,"h":102.49,"l":100.48,"n":18742,"o":100.82,"t":"2025-01-14T05:00:00Z","v":996081,"vw":101.883826},{"c":102.55,"h":104.78,"l":102.34,"n":22530,"o":104.2,"t":"2025-01-15T05:00:00Z","v":1718124,"vw":102.920061},{"c":104.05,"h":104.46,"l":102.02,"n":25479,"o":102.71,"t":"2025-01-16T05:00:00Z","v":1369689,"vw":103.847241},{"c":102.94,"h":104.435,"l":102.9,"n":18281,"o":104.25,"t":"2025-01-17T05:00:00Z","v":1372681,"vw":103.567552},{"c":103.09,"h":103.55,"l":102.06,"n":24404,"o":102.81,"t":"2025-01-21T05:00:00Z","v":1761293,"vw":103.034709},{"c":102.71,"h":103.425,"l":102.43,"n":17449,"o":103.16,"t":"2025-01-22T05:00:00Z","v":1190399,"vw":102.797812},{"c":103.27,"h":103.69,"l":102.1,"n":21286,"o":102.75,"t":"2025-01-23T05:00:00Z","v":1680125,"vw":103.20292},{"c":101.75,"h":103.11,"l":101.31,"n":18840,"o":102.86,"t":"2025-01-24T05:00:00Z","v":1441517,"vw":101.82192},{"c":103.28,"h":103.38,"l":101.76,"n":22831,"o":101.94,"t":"2025-01-27T05:00:00Z","v":2060251,"vw":102.85124},{"c":103.45,"h":104.48,"l":102.6,"n":19776,"o":103.32,"t":"2025-01-28T05:00:00Z","v":1265948,"vw":103.558141},{"c":102.85,"h":104,"l":102.63,"n":15886,"o":103.39,"t":"2025-01-29T05:00:00Z","v":891703,"vw":103.167832},{"c":103.85,"h":104.4,"l":102.99,"n":16142,"o":103.63,"t":"2025-01-30T05:00:00Z","v":881455,"vw":103.828348},{"c":103.39,"h":104.7,"l":103.35,"n":19599,"o":103.67,"t":"2025-01-31T05:00:00Z","v":994935,"vw":103.682219},{"c":101.17,"h":102.59,"l":100.49,"n":25521,"o":102.02,"t":"2025-02-03T05:00:00Z","v":1483741,"vw":101.396956},{"c":100.98,"h":103.38,"l":100.8,"n":29845,"o":102.2,"t":"2025-02-04T05:00:00Z","v":2056947,"vw":101.34847},{"c":95.81,"h":102,"l":95.52,"n":36759,"o":100.69,"t":"2025-02-05T05:00:00Z","v":2627796,"vw":96.512389},{"c":98.44,"h":98.49,"l":95.63,"n":31921,"o":96.01,"t":"2025-02-06T05:00:00Z","v":2281095,"vw":97.875164},{"c":98.81,"h":99.23,"l":96.69,"n":28551,"o":98.33,"t":"2025-02-07T05:00:00Z","v":2172471,"vw":98.372983},{"c":99.78,"h":100.38,"l":98.49,"n":19844,"o":99.26,"t":"2025-02-10T05:00:00Z","v":1459873,"vw":99.680314},{"c":99.81,"h":100.12,"l":98.28,"n":15820,"o":99.6,"t":"2025-02-11T05:00:00Z","v":938484,"vw":99.650701},{"c":100.06,"h":100.51,"l":98.5,"n":18687,"o":98.81,"t":"2025-02-12T05:00:00Z","v":1205978,"vw":99.944634},{"c":99.75,"h":100.55,"l":98.55,"n":19416,"o":100.27,"t":"2025-02-13T05:00:00Z","v":1576387,"vw":99.537744},{"c":97.99,"h":99.99,"l":97.98,"n":15394,"o":99.99,"t":"2025-02-14T05:00:00Z","v":974522,"vw":98.505362},{"c":97.9,"h":98.38,"l":96.99,"n":26803,"o":97.9,"t":"2025-02-18T05:00:00Z","v":2388254,"vw":97.763664},{"c":97.68,"h":98.12,"l":96.82,"n":19511,"o":97.67,"t":"2025-02-19T05:00:00Z","v":1194462,"vw":97.573931},{"c":97.72,"h":97.92,"l":96.65,"n":20424,"o":97.41,"t":"2025-02-20T05:00:00Z","v":1114772,"vw":97.437911},{"c":98.15,"h":98.33,"l":96.6,"n":22386,"o":97.33,"t":"2025-02-21T05:00:00Z","v":2816519,"vw":97.91882},{"c":100.07,"h":100.28,"l":97.9433,"n":24204,"o":98.6,"t":"2025-02-24T05:00:00Z","v":1592854,"vw":99.88345},{"c":100.65,"h":102.25,"l":99.4001,"n":27259,"o":100.62,"t":"2025-02-25T05:00:00Z","v":1990659,"vw":101.128999},{"c":99.72,"h":101.46,"l":99.39,"n":19696,"o":101.15,"t":"2025-02-26T05:00:00Z","v":1237684,"vw":99.86273},{"c":99.16,"h":100.75,"l":98.99,"n":17688,"o":99.39,"t":"2025-02-27T05:00:00Z","v":847770,"vw":99.44518},{"c":99.76,"h":100.48,"l":98.95,"n":21033,"o":99.55,"t":"2025-02-28T05:00:00Z","v":1947750,"vw":99.651492},{"c":99.87,"h":101.435,"l":98.98,"n":19625,"o":99.81,"t":"2025-03-03T05:00:00Z","v":1009586,"vw":100.016323},{"c":98.88,"h":100.76,"l":98.7527,"n":22140,"o":99.45,"t":"2025-03-04T05:00:00Z","v":1281523,"vw":99.281093},{"c":98.62,"h":99.61,"l":97.6417,"n":20918,"o":98,"t":"2025-03-05T05:00:00Z","v":1427133,"vw":98.588609},{"c":97.95,"h":98.56,"l":97.15,"n":21220,"o":98.23,"t":"2025-03-06T05:00:00Z","v":1175122,"vw":97.968366},{"c":100.12,"h":100.27,"l":97.3,"n":24912,"o":97.58,"t":"2025-03-07T05:00:00Z","v":1444817,"vw":99.349471},{"c":100.33,"h":102.44,"l":99.0101,"n":25334,"o":99.76,"t":"2025-03-10T04:00:00Z","v":1437409,"vw":100.682086},{"c":96.99,"h":100.59,"l":96.92,"n":28732,"o":100.59,"t":"2025-03-11T04:00:00Z","v":2197353,"vw":97.618799},{"c":95.43,"h":97.77,"l":95.36,"n":21619,"o":97.26,"t":"2025-03-12T04:00:00Z","v":1373937,"vw":95.694461},{"c":95.73,"h":95.8699,"l":94.35,"n":20711,"o":94.98,"t":"2025-03-13T04:00:00Z","v":1368083,"vw":95.47036},{"c":97.95,"h":98.32,"l":96.1136,"n":23362,"o":96.78,"t":"2025-03-14T04:00:00Z","v":2056804,"vw":97.918488},{"c":98.45,"h":99.14,"l":97.41,"n":18488,"o":97.68,"t":"2025-03-17T04:00:00Z","v":1189313,"vw":98.552418},{"c":98.36,"h":98.52,"l":97.33,"n":15618,"o":98.18,"t":"2025-03-18T04:00:00Z","v":1315774,"vw":98.227778},{"c":99.26,"h":99.75,"l":98.3272,"n":18677,"o":98.45,"t":"2025-03-19T04:00:00Z","v":1021247,"vw":99.130552},{"c":98.14,"h":99.28,"l":97.96,"n":17180,"o":99.12,"t":"2025-03-20T04:00:00Z","v":1061767,"vw":98.253853},{"c":97.77,"h":97.795,"l":96.03,"n":16678,"o":97.43,"t":"2025-03-21T04:00:00Z","v":2879774,"vw":97.581903},{"c":98.26,"h":99.78,"l":97.95,"n":16314,"o":98.56,"t":"2025-03-24T04:00:00Z","v":1093983,"vw":98.409763},{"c":97.75,"h":98.83,"l":96.84,"n":18866,"o":98.63,"t":"2025-03-25T04:00:00Z","v":1201947,"vw":97.770834},{"c":97.73,"h":99.05,"l":97.37,"n":22053,"o":98.01,"t":"2025-03-26T04:00:00Z","v":1489936,"vw":97.713969},{"c":97.89,"h":98.675,"l":97.16,"n":15345,"o":98.02,"t":"2025-03-27T04:00:00Z","v":947726,"vw":97.913624},{"c":96.04,"h":98.23,"l":95.93,"n":17857,"o":97.7,"t":"2025-03-28T04:00:00Z","v":834864,"vw":96.449987},{"c":97.45,"h":98.08,"l":95.5,"n":26738,"o":95.91,"t":"2025-03-31T04:00:00Z","v":2346356,"vw":97.287839},{"c":97.62,"h":98.1,"l":96.76,"n":17696,"o":97.05,"t":"2025-04-01T04:00:00Z","v":1380053,"vw":97.520396},{"c":98.68,"h":98.78,"l":96.43,"n":15559,"o":97.14,"t":"2025-04-02T04:00:00Z","v":791077,"vw":98.42919},{"c":93.9,"h":98.14,"l":93.73,"n":29452,"o":97.15,"t":"2025-04-03T04:00:00Z","v":1780628,"vw":94.876165},{"c":88.82,"h":92.82,"l":88.68,"n":34878,"o":92.82,"t":"2025-04-04T04:00:00Z","v":2531483,"vw":89.830883},{"c":87.11,"h":89.97,"l":84,"n":34711,"o":87.82,"t":"2025-04-07T04:00:00Z","v":2395182,"vw":87.021183},{"c":85.32,"h":90,"l":84.24,"n":25442,"o":89.56,"t":"2025-04-08T04:00:00Z","v":2034015,"vw":85.907122},{"c":91.13,"h":91.8,"l":83.865,"n":32194,"o":84.88,"t":"2025-04-09T04:00:00Z","v":2080374,"vw":89.151121},{"c":88.7,"h":90.535,"l":86.56,"n":27646,"o":89.93,"t":"2025-04-10T04:00:00Z","v":1722667,"vw":88.469826},{"c":89.62,"h":90.55,"l":87.57,"n":29195,"o":88.73,"t":"2025-04-11T04:00:00Z","v":2132306,"vw":89.308156},{"c":90.68,"h":91.3,"l":89.89,"n":22609,"o":90.53,"t":"2025-04-14T04:00:00Z","v":1235478,"vw":90.627489},{"c":90.06,"h":91.12,"l":89.99,"n":19553,"o":90.3,"t":"2025-04-15T04:00:00Z","v":1212915,"vw":90.370712},{"c":89.33,"h":90.725,"l":88.9,"n":25034,"o":89.94,"t":"2025-04-16T04:00:00Z","v":1493685,"vw":89.787583},{"c":89.54,"h":90.37,"l":89.23,"n":18671,"o":89.93,"t":"2025-04-17T04:00:00Z","v":1691548,"vw":89.656738},{"c":87.2,"h":88.8,"l":86.33,"n":17087,"o":88.46,"t":"2025-04-21T04:00:00Z","v":1571218,"vw":87.215031},{"c":89.18,"h":89.68,"l":87.35,"n":23400,"o":88.13,"t":"2025-04-22T04:00:00Z","v":1478664,"vw":88.887638},{"c":90.55,"h":92.04,"l":89.792,"n":26303,"o":90.56,"t":"2025-04-23T04:00:00Z","v":1672799,"vw":90.810346},{"c":91.74,"h":91.955,"l":90,"n":22500,"o":90.45,"t":"2025-04-24T04:00:00Z","v":1455626,"vw":91.621919},{"c":92.31,"h":92.45,"l":90.52,"n":23476,"o":91.17,"t":"2025-04-25T04:00:00Z","v":1418303,"vw":92.033187},{"c":92.07,"h":93,"l":90.98,"n":18312,"o":92.59,"t":"2025-04-28T04:00:00Z","v":1172209,"vw":91.948736},{"c":93.09,"h":93.23,"l":91.59,"n":25364,"o":91.92,"t":"2025-04-29T04:00:00Z","v":1922766,"vw":92.832235},{"c":95.9,"h":96.07,"l":88.27,"n":37804,"o":91.75,"t":"2025-04-30T04:00:00Z","v":3141163,"vw":94.996673},{"c":94.21,"h":96.89,"l":93.5356,"n":25197,"o":96.295,"t":"2025-05-01T04:00:00Z","v":1421240,"vw":94.594256},{"c":95.53,"h":95.99,"l":94.6,"n":17441,"o":95.24,"t":"2025-05-02T04:00:00Z","v":1207645,"vw":95.346427},{"c":95.69,"h":96.17,"l":94.615,"n":15449,"o":95.16,"t":"2025-05-05T04:00:00Z","v":1262127,"vw":95.683955},{"c":95.36,"h":96.45,"l":94.88,"n":17048,"o":95.18,"t":"2025-05-06T04:00:00Z","v":1157348,"vw":95.5564},{"c":96.09,"h":98.04,"l":95.49,"n":25950,"o":96.72,"t":"2025-05-07T04:00:00Z","v":1500501,"vw":96.250137},{"c":97.28,"h":98.41,"l":96.15,"n":18736,"o":96.72,"t":"2025-05-08T04:00:00Z","v":1145814,"vw":97.564278},{"c":97.06,"h":98.21,"l":96.84,"n":21357,"o":97.3,"t":"2025-05-09T04:00:00Z","v":1427950,"vw":97.243148},{"c":100.33,"h":100.45,"l":97.99,"n":20105,"o":98.86,"t":"2025-05-12T04:00:00Z","v":1329690,"vw":99.912249},{"c":100.25,"h":100.96,"l":99.44,"n":21446,"o":100.45,"t":"2025-05-13T04:00:00Z","v":1456199,"vw":100.316298},{"c":99.46,"h":100.35,"l":99.1,"n":23491,"o":100.25,"t":"2025-05-14T04:00:00Z","v":1482172,"vw":99.648878},{"c":100.93,"h":101.01,"l":99.0777,"n":16193,"o":99.54,"t":"2025-05-15T04:00:00Z","v":970382,"vw":100.695369},{"c":101.7,"h":101.76,"l":100.397,"n":12143,"o":100.99,"t":"2025-05-16T04:00:00Z","v":691612,"vw":101.512212},{"c":102.19,"h":102.55,"l":101.025,"n":15530,"o":101.22,"t":"2025-05-19T04:00:00Z","v":832212,"vw":102.149921},{"c":102.02,"h":102.66,"l":101.67,"n":16567,"o":102.04,"t":"2025-05-20T04:00:00Z","v":1020647,"vw":102.091765},{"c":100.49,"h":101.89,"l":100.06,"n":17637,"o":101.42,"t":"2025-05-21T04:00:00Z","v":1063419,"vw":100.707014},{"c":100.98,"h":101.33,"l":99.85,"n":17308,"o":100.1,"t":"2025-05-22T04:00:00Z","v":1096017,"vw":100.828649},{"c":100.46,"h":100.9,"l":99.4,"n":18369,"o":99.95,"t":"2025-05-23T04:00:00Z","v":1065177,"vw":100.44986},{"c":101.49,"h":101.655,"l":100.19,"n":18720,"o":101.46,"t":"2025-05-27T04:00:00Z","v":1386965,"vw":101.309407},{"c":100.76,"h":101.65,"l":100.555,"n":14245,"o":101.4,"t":"2025-05-28T04:00:00Z","v":882205,"vw":100.864319},{"c":101.24,"h":101.275,"l":100.1,"n":16315,"o":101.15,"t":"2025-05-29T04:00:00Z","v":1037641,"vw":100.988057},{"c":101.03,"h":101.72,"l":100.3,"n":17777,"o":101.67,"t":"2025-05-30T04:00:00Z","v":3079272,"vw":101.009815},{"c":100.28,"h":100.915,"l":99.5,"n":15123,"o":100.55,"t":"2025-06-02T04:00:00Z","v":1100919,"vw":100.162961},{"c":100.36,"h":100.68,"l":99.63,"n":17059,"o":99.89,"t":"2025-06-03T04:00:00Z","v":775561,"vw":100.287915},{"c":98.92,"h":100.4,"l":98.91,"n":20172,"o":100.4,"t":"2025-06-04T04:00:00Z","v":980513,"vw":99.404805},{"c":99.67,"h":100.07,"l":98.63,"n":15742,"o":99.49,"t":"2025-06-05T04:00:00Z","v":866954,"vw":99.510408},{"c":100.27,"h":100.69,"l":99.625,"n":14248,"o":100.35,"t":"2025-06-06T04:00:00Z","v":487005,"vw":100.165539},{"c":99.72,"h":100.5002,"l":99.32,"n":13218,"o":100.5,"t":"2025-06-09T04:00:00Z","v":693311,"vw":99.87583},{"c":99.96,"h":100.371,"l":99.3,"n":12834,"o":100,"t":"2025-06-10T04:00:00Z","v":600946,"vw":99.972347},{"c":98.21,"h":99.97,"l":98.0301,"n":18004,"o":99.87,"t":"2025-06-11T04:00:00Z","v":884770,"vw":98.609431},{"c":98.75,"h":98.75,"l":97.445,"n":18546,"o":98.01,"t":"2025-06-12T04:00:00Z","v":1240568,"vw":98.370804},{"c":97.32,"h":98.86,"l":97.055,"n":17092,"o":98.01,"t":"2025-06-13T04:00:00Z","v":825458,"vw":97.701804},{"c":97.78,"h":98.2,"l":96.95,"n":17219,"o":97.81,"t":"2025-06-16T04:00:00Z","v":841167,"vw":97.717303},{"c":97.44,"h":98.22,"l":96.99,"n":18309,"o":97.61,"t":"2025-06-17T04:00:00Z","v":1031074,"vw":97.505666},{"c":97.03,"h":97.92,"l":96.85,"n":17689,"o":97.29,"t":"2025-06-18T04:00:00Z","v":806145,"vw":97.196581},{"c":96.73,"h":98,"l":96.58,"n":21227,"o":97.35,"t":"2025-06-20T04:00:00Z","v":3237050,"vw":96.896476},{"c":98.45,"h":98.62,"l":96.46,"n":18408,"o":96.71,"t":"2025-06-23T04:00:00Z","v":1556720,"vw":97.934385},{"c":100.31,"h":100.42,"l":98.44,"n":21106,"o":98.79,"t":"2025-06-24T04:00:00Z","v":1490330,"vw":100.083878},{"c":100.17,"h":100.61,"l":99.41,"n":20379,"o":100,"t":"2025-06-25T04:00:00Z","v":1342151,"vw":100.178459},{"c":101.12,"h":101.835,"l":99.93,"n":24029,"o":100.13,"t":"2025-06-26T04:00:00Z","v":1469811,"vw":101.199757},{"c":101.07,"h":101.91,"l":100.8301,"n":22135,"o":101.49,"t":"2025-06-27T04:00:00Z","v":2287548,"vw":101.137415},{"c":100.95,"h":101.77,"l":100.395,"n":20054,"o":101.14,"t":"2025-06-30T04:00:00Z","v":1542969,"vw":100.976464},{"c":102.6,"h":103.18,"l":100.395,"n":20716,"o":100.66,"t":"2025-07-01T04:00:00Z","v":1055934,"vw":102.444117},{"c":102.83,"h":103.43,"l":101.905,"n":18904,"o":102.5,"t":"2025-07-02T04:00:00Z","v":910283,"vw":102.798559},{"c":103.75,"h":103.93,"l":102.26,"n":10653,"o":103.73,"t":"2025-07-03T04:00:00Z","v":478650,"vw":103.617379},{"c":102.72,"h":104.05,"l":102.1289,"n":15626,"o":103.67,"t":"2025-07-07T04:00:00Z","v":714768,"vw":102.831309},{"c":102.33,"h":104.03,"l":101.97,"n":19577,"o":102.16,"t":"2025-07-08T04:00:00Z","v":933216,"vw":102.445159},{"c":102.37,"h":102.55,"l":101.56,"n":13058,"o":102.52,"t":"2025-07-09T04:00:00Z","v":833139,"vw":102.249605},{"c":103.13,"h":104.08,"l":102.035,"n":14839,"o":102.22,"t":"2025-07-10T04:00:00Z","v":1147783,"vw":103.236424},{"c":101.93,"h":102.75,"l":101.52,"n":14799,"o":102.75,"t":"2025-07-11T04:00:00Z","v":734595,"vw":101.965738},{"c":102.2,"h":102.445,"l":101.3178,"n":15623,"o":101.73,"t":"2025-07-14T04:00:00Z","v":849180,"vw":102.080902},{"c":100.95,"h":102.53,"l":100.92,"n":13949,"o":102.06,"t":"2025-07-15T04:00:00Z","v":895552,"vw":101.349271},{"c":100.51,"h":101,"l":99.57,"n":23714,"o":100.97,"t":"2025-07-16T04:00:00Z","v":1256295,"vw":100.418346},{"c":102.98,"h":103.1,"l":100.2,"n":21003,"o":100.47,"t":"2025-07-17T04:00:00Z","v":1155432,"vw":102.256808},{"c":103.34,"h":103.57,"l":102.315,"n":19999,"o":102.85,"t":"2025-07-18T04:00:00Z","v":1863832,"vw":103.209517},{"c":102.11,"h":103.86,"l":102.06,"n":28697,"o":103.4,"t":"2025-07-21T04:00:00Z","v":1707977,"vw":102.665859},{"c":102.54,"h":103.23,"l":101.5,"n":17905,"o":102.23,"t":"2025-07-22T04:00:00Z","v":895663,"vw":102.433025},{"c":101.81,"h":103,"l":101.19,"n":21412,"o":102.48,"t":"2025-07-23T04:00:00Z","v":1432523,"vw":101.825458},{"c":103.27,"h":103.39,"l":101.1028,"n":23768,"o":101.99,"t":"2025-07-24T04:00:00Z","v":1450752,"vw":103.068954},{"c":103.28,"h":103.6466,"l":102.75,"n":16475,"o":103.42,"t":"2025-07-25T04:00:00Z","v":1019437,"vw":103.317438},{"c":103.1,"h":103.61,"l":101.79,"n":31845,"o":102.51,"t":"2025-07-28T04:00:00Z","v":2086464,"vw":102.981593},{"c":105.03,"h":106.3,"l":102.23,"n":40381,"o":105,"t":"2025-07-29T04:00:00Z","v":2225056,"vw":104.536687},{"c":105.78,"h":107,"l":104.75,"n":31956,"o":106.64,"t":"2025-07-30T04:00:00Z","v":2071534,"vw":105.721623},{"c":104.83,"h":106.8551,"l":104.51,"n":30937,"o":104.99,"t":"2025-07-31T04:00:00Z","v":1963536,"vw":105.412259},{"c":104.75,"h":104.83,"l":103.39,"n":24716,"o":104.46,"t":"2025-08-01T04:00:00Z","v":1297928,"vw":104.360706},{"c":106.95,"h":107.06,"l":104.43,"n":23728,"o":104.87,"t":"2025-08-04T04:00:00Z","v":1082962,"vw":106.515842},{"c":106.56,"h":107.4,"l":106.25,"n":19228,"o":106.93,"t":"2025-08-05T04:00:00Z","v":1324075,"vw":106.582689},{"c":107.48,"h":107.74,"l":105.96,"n":17784,"o":106.8,"t":"2025-08-06T04:00:00Z","v":1081784,"vw":107.315078},{"c":107.54,"h":108.51,"l":107.02,"n":18252,"o":108.29,"t":"2025-08-07T04:00:00Z","v":802021,"vw":107.57262},{"c":107.7,"h":108.19,"l":107.43,"n":14085,"o":107.56,"t":"2025-08-08T04:00:00Z","v":523007,"vw":107.704862},{"c":107.14,"h":108.44,"l":107.08,"n":19734,"o":107.82,"t":"2025-08-11T04:00:00Z","v":1203336,"vw":107.566167},{"c":108.81,"h":108.94,"l":107.01,"n":15723,"o":107.48,"t":"2025-08-12T04:00:00Z","v":1074172,"vw":108.349259},{"c":109.75,"h":109.81,"l":107.1,"n":23495,"o":109.01,"t":"2025-08-13T04:00:00Z","v":1211181,"vw":109.067617},{"c":107.67,"h":109.29,"l":107.37,"n":19275,"o":109.29,"t":"2025-08-14T04:00:00Z","v":957208,"vw":107.870421},{"c":107.27,"h":107.87,"l":107.04,"n":16131,"o":107.79,"t":"2025-08-15T04:00:00Z","v":1130053,"vw":107.370332},{"c":106.69,"h":108.26,"l":106.61,"n":19339,"o":107.5,"t":"2025-08-18T04:00:00Z","v":998779,"vw":107.236294},{"c":108.1,"h":108.38,"l":106.68,"n":16724,"o":106.9,"t":"2025-08-19T04:00:00Z","v":977054,"vw":107.885361},{"c":108.91,"h":109.24,"l":108.2,"n":24382,"o":108.5,"t":"2025-08-20T04:00:00Z","v":1264102,"vw":108.796338},{"c":108.47,"h":109.03,"l":108.05,"n":12866,"o":108.62,"t":"2025-08-21T04:00:00Z","v":646619,"vw":108.533869},{"c":109.15,"h":110.11,"l":108.46,"n":21921,"o":109,"t":"2025-08-22T04:00:00Z","v":1108498,"vw":109.297711},{"c":107.15,"h":109.3,"l":107,"n":14678,"o":108.95,"t":"2025-08-25T04:00:00Z","v":556106,"vw":107.559956},{"c":107.11,"h":107.68,"l":106.59,"n":19227,"o":107.06,"t":"2025-08-26T04:00:00Z","v":1167881,"vw":107.027071},{"c":107.37,"h":107.82,"l":106.81,"n":14037,"o":107.17,"t":"2025-08-27T04:00:00Z","v":597109,"vw":107.353439},{"c":106.5,"h":107.42,"l":106.15,"n":11897,"o":107.38,"t":"2025-08-28T04:00:00Z","v":523123,"vw":106.534392},{"c":106.19,"h":106.8,"l":105.93,"n":15728,"o":106.37,"t":"2025-08-29T04:00:00Z","v":716292,"vw":106.179128},{"c":105.28,"h":105.97,"l":104.39,"n":20215,"o":105.66,"t":"2025-09-02T04:00:00Z","v":887707,"vw":105.173216},{"c":105.07,"h":105.54,"l":104,"n":20039,"o":104.78,"t":"2025-09-03T04:00:00Z","v":1030321,"vw":104.877018},{"c":106.6,"h":106.6,"l":104.88,"n":20172,"o":105.57,"t":"2025-09-04T04:00:00Z","v":1088589,"vw":106.30727},{"c":105.71,"h":107.02,"l":105.46,"n":19684,"o":106.78,"t":"2025-09-05T04:00:00Z","v":700531,"vw":105.921946},{"c":106.9,"h":106.95,"l":105.01,"n":19132,"o":105.71,"t":"2025-09-08T04:00:00Z","v":910405,"vw":106.441359},{"c":105.03,"h":106.69,"l":104.76,"n":19333,"o":106.47,"t":"2025-09-09T04:00:00Z","v":866054,"vw":105.149492},{"c":106.01,"h":106.05,"l":104.82,"n":18531,"o":105,"t":"2025-09-10T04:00:00Z","v":924516,"vw":105.726023},{"c":109.1,"h":109.28,"l":106.48,"n":25175,"o":106.48,"t":"2025-09-11T04:00:00Z","v":1188346,"vw":108.83707},{"c":109.03,"h":109.86,"l":108.495,"n":24191,"o":109.45,"t":"2025-09-12T04:00:00Z","v":1253317,"vw":109.13341},{"c":107.8,"h":109.525,"l":107.75,"n":22399,"o":109.14,"t":"2025-09-15T04:00:00Z","v":1592604,"vw":108.201987},{"c":106.54,"h":108.05,"l":106.0006,"n":24027,"o":107.6,"t":"2025-09-16T04:00:00Z","v":1651706,"vw":106.657467},{"c":106.74,"h":108.59,"l":106.26,"n":22967,"o":106.98,"t":"2025-09-17T04:00:00Z","v":2808376,"vw":107.237281},{"c":107.06,"h":107.96,"l":106.78,"n":19353,"o":107.61,"t":"2025-09-18T04:00:00Z","v":1490835,"vw":107.159166},{"c":106.9,"h":108,"l":106.42,"n":20091,"o":107.59,"t":"2025-09-19T04:00:00Z","v":3165311,"vw":106.936262},{"c":105.82,"h":107.065,"l":105.695,"n":20545,"o":106.63,"t":"2025-09-22T04:00:00Z","v":1353055,"vw":105.972266},{"c":105.39,"h":106.23,"l":104.67,"n":17204,"o":105.8,"t":"2025-09-23T04:00:00Z","v":879078,"vw":105.337987},{"c":105.63,"h":105.69,"l":104.34,"n":21451,"o":104.99,"t":"2025-09-24T04:00:00Z","v":1548340,"vw":105.253073},{"c":104.49,"h":106.65,"l":104.06,"n":19516,"o":106,"t":"2025-09-25T04:00:00Z","v":1127607,"vw":104.88096},{"c":104.63,"h":105.21,"l":103.32,"n":24180,"o":104.66,"t":"2025-09-26T04:00:00Z","v":1132270,"vw":104.578312},{"c":105.08,"h":105.79,"l":104.355,"n":21593,"o":104.57,"t":"2025-09-29T04:00:00Z","v":1292664,"vw":105.069376},{"c":106.61,"h":106.66,"l":104.62,"n":23192,"o":104.62,"t":"2025-09-30T04:00:00Z","v":1652612,"vw":106.278997},{"c":106.04,"h":106.33,"l":104.845,"n":28285,"o":105.96,"t":"2025-10-01T04:00:00Z","v":1844962,"vw":105.925261},{"c":106.46,"h":106.91,"l":105.55,"n":26548,"o":106.48,"t":"2025-10-02T04:00:00Z","v":1221873,"vw":106.395953},{"c":107.14,"h":107.9,"l":106.01,"n":20344,"o":106.22,"t":"2025-10-03T04:00:00Z","v":1134483,"vw":107.272403},{"c":106.1,"h":107.359,"l":105.5,"n":19439,"o":107.015,"t":"2025-10-06T04:00:00Z","v":1084223,"vw":106.197261},{"c":104.84,"h":106.55,"l":99.89,"n":36354,"o":106.12,"t":"2025-10-07T04:00:00Z","v":2437175,"vw":103.951436},{"c":104,"h":105.21,"l":103.7,"n":22928,"o":105.21,"t":"2025-10-08T04:00:00Z","v":1118066,"vw":104.266276},{"c":102.87,"h":104.22,"l":102.48,"n":26200,"o":103.78,"t":"2025-10-09T04:00:00Z","v":1288364,"vw":102.949919},{"c":101.87,"h":103.225,"l":101.4,"n":34016,"o":102.87,"t":"2025-10-10T04:00:00Z","v":1883133,"vw":101.986044},{"c":101.44,"h":102.745,"l":101.44,"n":23280,"o":102.17,"t":"2025-10-13T04:00:00Z","v":1093954,"vw":101.870755},{"c":101.99,"h":102.16,"l":100.82,"n":27989,"o":101.04,"t":"2025-10-14T04:00:00Z","v":1453196,"vw":101.684709},{"c":101.87,"h":102.715,"l":100.895,"n":20950,"o":102.32,"t":"2025-10-15T04:00:00Z","v":1014761,"vw":101.844341},{"c":101.91,"h":102.135,"l":100.87,"n":22917,"o":102,"t":"2025-10-16T04:00:00Z","v":1189656,"vw":101.612381},{"c":102.76,"h":102.9,"l":101.8019,"n":19555,"o":102.09,"t":"2025-10-17T04:00:00Z","v":1075086,"vw":102.569987},{"c":103.98,"h":104.2195,"l":102.74,"n":17071,"o":102.91,"t":"2025-10-20T04:00:00Z","v":902707,"vw":103.786711},{"c":103.79,"h":105.63,"l":103.49,"n":23120,"o":103.95,"t":"2025-10-21T04:00:00Z","v":1347296,"vw":104.287985},{"c":103.8,"h":104.79,"l":103.28,"n":20654,"o":103.88,"t":"2025-10-22T04:00:00Z","v":999950,"vw":104.0102},{"c":104.87,"h":105.16,"l":103.32,"n":22380,"o":103.71,"t":"2025-10-23T04:00:00Z","v":1245105,"vw":104.661825},{"c":104.65,"h":105.75,"l":104.18,"n":19244,"o":105.31,"t":"2025-10-24T04:00:00Z","v":919857,"vw":104.670532},{"c":104.12,"h":105.21,"l":103.8,"n":21549,"o":104.57,"t":"2025-10-27T04:00:00Z","v":1032889,"vw":104.285362},{"c":102.53,"h":103.65,"l":102.19,"n":27167,"o":103.58,"t":"2025-10-28T04:00:00Z","v":1421931,"vw":102.665119},{"c":99.5,"h":102.495,"l":95.84,"n":53700,"o":101.86,"t":"2025-10-29T04:00:00Z","v":3095849,"vw":98.902959},{"c":100.38,"h":100.74,"l":99.41,"n":35766,"o":99.55,"t":"2025-10-30T04:00:00Z","v":2112217,"vw":100.203656},{"c":98.68,"h":100.12,"l":98.64,"n":31921,"o":99.82,"t":"2025-10-31T04:00:00Z","v":2074806,"vw":99.05293},{"c":98.94,"h":99.25,"l":97.16,"n":33111,"o":98.06,"t":"2025-11-03T05:00:00Z","v":2036757,"vw":98.50612},{"c":99.63,"h":99.93,"l":98.47,"n":27476,"o":99.47,"t":"2025-11-04T05:00:00Z","v":1442147,"vw":99.576039},{"c":99.92,"h":100.29,"l":99.03,"n":29883,"o":99.91,"t":"2025-11-05T05:00:00Z","v":1902480,"vw":99.82779},{"c":98.52,"h":100.6,"l":98.3,"n":22117,"o":99.57,"t":"2025-11-06T05:00:00Z","v":1383662,"vw":98.756429},{"c":98.61,"h":99.18,"l":97.87,"n":23624,"o":98.75,"t":"2025-11-07T05:00:00Z","v":1669869,"vw":98.489322},{"c":98.26,"h":99,"l":97.69,"n":26228,"o":98.76,"t":"2025-11-10T05:00:00Z","v":1526939,"vw":98.281791},{"c":97.89,"h":98.59,"l":97.66,"n":29423,"o":98.26,"t":"2025-11-11T05:00:00Z","v":1735890,"vw":97.953976},{"c":97.73,"h":98.75,"l":97.51,"n":26900,"o":98.11,"t":"2025-11-12T05:00:00Z","v":1540465,"vw":98.000164},{"c":98.56,"h":99.25,"l":97.0102,"n":34581,"o":97.56,"t":"2025-11-13T05:00:00Z","v":2049313,"vw":98.59144},{"c":98.78,"h":99.4775,"l":97.84,"n":33296,"o":98.99,"t":"2025-11-14T05:00:00Z","v":1546927,"vw":98.760277},{"c":98.07,"h":99.15,"l":97.75,"n":31160,"o":98.77,"t":"2025-11-17T05:00:00Z","v":1698914,"vw":98.25981},{"c":97.8,"h":98.365,"l":97.2,"n":25709,"o":97.53,"t":"2025-11-18T05:00:00Z","v":1652740,"vw":97.716758},{"c":98.26,"h":98.58,"l":97.11,"n":24859,"o":97.61,"t":"2025-11-19T05:00:00Z","v":1529292,"vw":98.144817},{"c":97.29,"h":99.31,"l":97.07,"n":28481,"o":98.83,"t":"2025-11-20T05:00:00Z","v":1565261,"vw":97.530058},{"c":98.98,"h":99.64,"l":97.46,"n":31704,"o":97.68,"t":"2025-11-21T05:00:00Z","v":2183763,"vw":98.985889},{"c":98.14,"h":98.845,"l":97.46,"n":39759,"o":98.64,"t":"2025-11-24T05:00:00Z","v":4783739,"vw":98.084911},{"c":103.96,"h":104.33,"l":100.675,"n":42761,"o":100.675,"t":"2025-11-25T05:00:00Z","v":2780560,"vw":103.266703},{"c":101.27,"h":103.87,"l":100.94,"n":28258,"o":103.87,"t":"2025-11-26T05:00:00Z","v":1708274,"vw":101.628572},{"c":101.22,"h":101.9799,"l":101.05,"n":12977,"o":101.68,"t":"2025-11-28T05:00:00Z","v":759660,"vw":101.410828},{"c":100.97,"h":101.95,"l":100.15,"n":21978,"o":100.42,"t":"2025-12-01T05:00:00Z","v":1438805,"vw":101.139922},{"c":101.8,"h":102.47,"l":100.96,"n":27730,"o":101.42,"t":"2025-12-02T05:00:00Z","v":2030045,"vw":101.809346},{"c":102.18,"h":103.36,"l":102.02,"n":21463,"o":102.04,"t":"2025-12-03T05:00:00Z","v":1074736,"vw":102.396795},{"c":102.89,"h":104.09,"l":102.48,"n":24410,"o":102.51,"t":"2025-12-04T05:00:00Z","v":1953755,"vw":103.035758},{"c":102.16,"h":103.37,"l":101.6,"n":18258,"o":102.64,"t":"2025-12-05T05:00:00Z","v":962929,"vw":102.07847},{"c":99.62,"h":101.94,"l":99.4,"n":29424,"o":101.94,"t":"2025-12-08T05:00:00Z","v":1519461,"vw":99.910313},{"c":98.41,"h":99.71,"l":98.19,"n":22613,"o":99.56,"t":"2025-12-09T05:00:00Z","v":1381429,"vw":98.522801},{"c":97.75,"h":98.37,"l":96.92,"n":26143,"o":96.92,"t":"2025-12-10T05:00:00Z","v":1692296,"vw":97.735784},{"c":98.73,"h":99.36,"l":97.8,"n":26619,"o":98.06,"t":"2025-12-11T05:00:00Z","v":1489210,"vw":98.797881},{"c":98.71,"h":99.59,"l":98.17,"n":23967,"o":99.59,"t":"2025-12-12T05:00:00Z","v":1276168,"vw":98.712656},{"c":100.28,"h":100.47,"l":98.67,"n":29754,"o":99.35,"t":"2025-12-15T05:00:00Z","v":2257006,"vw":100.062015},{"c":99.34,"h":101.075,"l":98.42,"n":22836,"o":100.84,"t":"2025-12-16T05:00:00Z","v":2202868,"vw":99.306785},{"c":100.05,"h":100.43,"l":98.655,"n":25720,"o":99.02,"t":"2025-12-17T05:00:00Z","v":2789217,"vw":99.980007},{"c":100.77,"h":101.745,"l":99.89,"n":27613,"o":100.21,"t":"2025-12-18T05:00:00Z","v":1972479,"vw":100.76265},{"c":100.59,"h":100.82,"l":99.47,"n":29172,"o":100.44,"t":"2025-12-19T05:00:00Z","v":5885554,"vw":100.535922},{"c":102.01,"h":102.06,"l":100.17,"n":21913,"o":100.49,"t":"2025-12-22T05:00:00Z","v":1637104,"vw":101.7891},{"c":102.64,"h":102.69,"l":101.25,"n":21872,"o":102.06,"t":"2025-12-23T05:00:00Z","v":1293302,"vw":102.306948},{"c":102.29,"h":102.72,"l":101.8,"n":11144,"o":102.49,"t":"2025-12-24T05:00:00Z","v":616665,"vw":102.2758},{"c":101.75,"h":102.72,"l":101.21,"n":17654,"o":102.46,"t":"2025-12-26T05:00:00Z","v":801063,"vw":101.735547},{"c":101.5,"h":102.55,"l":101.095,"n":20663,"o":102.2,"t":"2025-12-29T05:00:00Z","v":1826013,"vw":101.455382},{"c":101.36,"h":101.67,"l":101.05,"n":17295,"o":101.22,"t":"2025-12-30T05:00:00Z","v":846369,"vw":101.369817},{"c":99.78,"h":101.49,"l":99.7,"n":15127,"o":101.14,"t":"2025-12-31T05:00:00Z","v":866172,"vw":100.139455},{"c":98.5,"h":99.605,"l":97.9,"n":21163,"o":99.22,"t":"2026-01-02T05:00:00Z","v":1124451,"vw":98.571243},{"c":99.19,"h":99.95,"l":97.5,"n":23351,"o":97.96,"t":"2026-01-05T05:00:00Z","v":1210633,"vw":99.127181},{"c":99.94,"h":100.08,"l":98.2,"n":17369,"o":98.39,"t":"2026-01-06T05:00:00Z","v":1139281,"vw":99.671223},{"c":100.31,"h":101.4799,"l":100,"n":19290,"o":101,"t":"2026-01-07T05:00:00Z","v":1107652,"vw":100.582006},{"c":101.74,"h":102.15,"l":100.07,"n":21000,"o":100.07,"t":"2026-01-08T05:00:00Z","v":1108107,"vw":101.713336},{"c":102.73,"h":102.99,"l":101.23,"n":16594,"o":101.73,"t":"2026-01-09T05:00:00Z","v":1183697,"vw":102.420492},{"c":101.9,"h":103.08,"l":101.56,"n":18415,"o":102.3,"t":"2026-01-12T05:00:00Z","v":1138907,"vw":102.068074},{"c":101.77,"h":101.91,"l":100.53,"n":16990,"o":101.88,"t":"2026-01-13T05:00:00Z","v":1121262,"vw":101.545425},{"c":102.3,"h":102.36,"l":100.96,"n":18212,"o":101.45,"t":"2026-01-14T05:00:00Z","v":1572665,"vw":101.921725},{"c":103.18,"h":103.18,"l":101.9211,"n":17302,"o":102.72,"t":"2026-01-15T05:00:00Z","v":1036486,"vw":102.918977},{"c":102.67,"h":103.415,"l":101.97,"n":16919,"o":102.66,"t":"2026-01-16T05:00:00Z","v":1418767,"vw":102.701144},{"c":101.11,"h":102.32,"l":100.77,"n":21114,"o":101.9,"t":"2026-01-20T05:00:00Z","v":1173692,"vw":101.230277},{"c":101.91,"h":102.25,"l":100.56,"n":27409,"o":101.39,"t":"2026-01-21T05:00:00Z","v":1494254,"vw":101.634852},{"c":101.48,"h":102.52,"l":101.19,"n":23838,"o":102.12,"t":"2026-01-22T05:00:00Z","v":1577118,"vw":101.587139},{"c":101.31,"h":101.9583,"l":100.87,"n":24653,"o":101.83,"t":"2026-01-23T05:00:00Z","v":1277510,"vw":101.408209},{"c":101.89,"h":102.08,"l":100.39,"n":23965,"o":101.27,"t":"2026-01-26T05:00:00Z","v":1568522,"vw":101.661829},{"c":100.56,"h":102.68,"l":100.52,"n":21633,"o":102.06,"t":"2026-01-27T05:00:00Z","v":1106877,"vw":101.063295},{"c":98.72,"h":100.49,"l":98.185,"n":29663,"o":100.02,"t":"2026-01-28T05:00:00Z","v":1980241,"vw":98.896432},{"c":98.67,"h":100,"l":97.08,"n":25737,"o":99.21,"t":"2026-01-29T05:00:00Z","v":1749817,"vw":98.505837},{"c":98.98,"h":99.07,"l":97.77,"n":25099,"o":99.07,"t":"2026-01-30T05:00:00Z","v":1531044,"vw":98.659104},{"c":101.48,"h":101.5,"l":98.49,"n":35343,"o":98.94,"t":"2026-02-02T05:00:00Z","v":1915935,"vw":101.060512},{"c":97.45,"h":100.95,"l":97.05,"n":41789,"o":100.23,"t":"2026-02-03T05:00:00Z","v":2305513,"vw":97.904009},{"c":91.41,"h":97.46,"l":88.4,"n":76438,"o":97.32,"t":"2026-02-04T05:00:00Z","v":6462637,"vw":91.378635},{"c":90.79,"h":91.75,"l":88.82,"n":54216,"o":91.34,"t":"2026-02-05T05:00:00Z","v":3695003,"vw":90.448897},{"c":90.57,"h":92.42,"l":89.58,"n":48779,"o":90.99,"t":"2026-02-06T05:00:00Z","v":3373408,"vw":90.792659},{"c":92.69,"h":93.4075,"l":90.59,"n":45591,"o":90.8,"t":"2026-02-09T05:00:00Z","v":3589230,"vw":92.266088},{"c":92.81,"h":93.59,"l":92.07,"n":36499,"o":92.15,"t":"2026-02-10T05:00:00Z","v":2969456,"vw":92.75463},{"c":95,"h":95.56,"l":92.72,"n":47257,"o":92.72,"t":"2026-02-11T05:00:00Z","v":3285257,"vw":94.659335},{"c":91.98,"h":95.525,"l":91.64,"n":37473,"o":95.07,"t":"2026-02-12T05:00:00Z","v":2386024,"vw":92.563947},{"c":92.54,"h":93.35,"l":92.2432,"n":26787,"o":92.26,"t":"2026-02-13T05:00:00Z","v":1594995,"vw":92.73616},{"c":92.2,"h":94.72,"l":91.8,"n":33399,"o":93.84,"t":"2026-02-17T05:00:00Z","v":2491153,"vw":92.732188},{"c":94.28,"h":94.42,"l":91.61,"n":35593,"o":92.28,"t":"2026-02-18T05:00:00Z","v":2603335,"vw":93.799897},{"c":93.98,"h":95.45,"l":93.05,"n":29130,"o":94.08,"t":"2026-02-19T05:00:00Z","v":1748718,"vw":93.930921},{"c":93.08,"h":94.61,"l":92.33,"n":33334,"o":93.7,"t":"2026-02-20T05:00:00Z","v":2730318,"vw":93.052418},{"c":92.6,"h":93.24,"l":91.37,"n":31796,"o":92.72,"t":"2026-02-23T05:00:00Z","v":2361521,"vw":92.565676},{"c":93.65,"h":93.91,"l":92.2,"n":28482,"o":92.62,"t":"2026-02-24T05:00:00Z","v":2185485,"vw":93.58635},{"c":94.37,"h":94.4,"l":92.95,"n":28472,"o":93.74,"t":"2026-02-25T05:00:00Z","v":1974108,"vw":94.051968},{"c":98.02,"h":98.08,"l":94.9625,"n":32220,"o":95.26,"t":"2026-02-26T05:00:00Z","v":2342327,"vw":97.416265},{"c":97.43,"h":97.875,"l":96.15,"n":27764,"o":97.14,"t":"2026-02-27T05:00:00Z","v":2470637,"vw":97.212736},{"c":97.22,"h":97.8,"l":95.82,"n":25561,"o":96.51,"t":"2026-03-02T05:00:00Z","v":1448865,"vw":97.168269},{"c":95.64,"h":96.28,"l":95.01,"n":24187,"o":96.28,"t":"2026-03-03T05:00:00Z","v":1534691,"vw":95.597672},{"c":94.7,"h":95.72,"l":94.47,"n":25952,"o":95.335,"t":"2026-03-04T05:00:00Z","v":1683714,"vw":94.968975},{"c":95.19,"h":96.15,"l":93.58,"n":35831,"o":94.01,"t":"2026-03-05T05:00:00Z","v":2095165,"vw":95.370714},{"c":94.33,"h":94.435,"l":92.554,"n":30147,"o":92.81,"t":"2026-03-06T05:00:00Z","v":1508292,"vw":94.010173},{"c":94.06,"h":94.515,"l":91.705,"n":27953,"o":93.74,"t":"2026-03-09T04:00:00Z","v":1527690,"vw":93.579131},{"c":91.79,"h":94.03,"l":91.33,"n":32081,"o":93.71,"t":"2026-03-10T04:00:00Z","v":1673662,"vw":92.162599},{"c":91.37,"h":91.93,"l":90.56,"n":25461,"o":91.65,"t":"2026-03-11T04:00:00Z","v":1422294,"vw":91.364838},{"c":89.76,"h":91.74,"l":89.71,"n":27811,"o":91.25,"t":"2026-03-12T04:00:00Z","v":1697507,"vw":90.481738},{"c":90.2,"h":90.805,"l":89.7501,"n":20188,"o":90.61,"t":"2026-03-13T04:00:00Z","v":1074549,"vw":90.210996},{"c":91.21,"h":91.92,"l":89.96,"n":23064,"o":91.04,"t":"2026-03-16T04:00:00Z","v":1245398,"vw":91.279934},{"c":90.99,"h":92.1,"l":90.77,"n":24616,"o":92,"t":"2026-03-17T04:00:00Z","v":1463756,"vw":91.186971},{"c":89.99,"h":91.27,"l":89.91,"n":22703,"o":90.45,"t":"2026-03-18T04:00:00Z","v":1412446,"vw":90.317765},{"c":89.66,"h":90.285,"l":88.61,"n":25586,"o":89.49,"t":"2026-03-19T04:00:00Z","v":1415716,"vw":89.565029},{"c":88.63,"h":89.625,"l":87.99,"n":28344,"o":89.54,"t":"2026-03-20T04:00:00Z","v":5718166,"vw":88.709108},{"c":88.5,"h":90.15,"l":88.47,"n":30876,"o":89.93,"t":"2026-03-23T04:00:00Z","v":2987361,"vw":88.857849},{"c":86.86,"h":88.175,"l":86.84,"n":26983,"o":87.52,"t":"2026-03-24T04:00:00Z","v":1494815,"vw":87.11436},{"c":87.11,"h":88.47,"l":85.625,"n":38237,"o":87.9,"t":"2026-03-25T04:00:00Z","v":2027414,"vw":86.831598},{"c":86.39,"h":88.4,"l":86.09,"n":38244,"o":86.52,"t":"2026-03-26T04:00:00Z","v":3114285,"vw":86.857131},{"c":85.03,"h":86.72,"l":84.99,"n":34303,"o":86.25,"t":"2026-03-27T04:00:00Z","v":2128352,"vw":85.72156},{"c":86.01,"h":86.86,"l":85.28,"n":34459,"o":85.96,"t":"2026-03-30T04:00:00Z","v":1901010,"vw":86.062464},{"c":88.42,"h":89.015,"l":86.54,"n":34312,"o":87.11,"t":"2026-03-31T04:00:00Z","v":2847697,"vw":88.087065},{"c":88.06,"h":88.57,"l":87.08,"n":29791,"o":87.3,"t":"2026-04-01T04:00:00Z","v":1537758,"vw":88.112395},{"c":88.01,"h":88.77,"l":87.08,"n":24210,"o":87.52,"t":"2026-04-02T04:00:00Z","v":1782716,"vw":87.911068},{"c":88.73,"h":88.9,"l":87.74,"n":25509,"o":88.01,"t":"2026-04-06T04:00:00Z","v":1436495,"vw":88.598369},{"c":88.82,"h":89.425,"l":88.15,"n":24154,"o":88.54,"t":"2026-04-07T04:00:00Z","v":1549682,"vw":88.793085},{"c":90.47,"h":90.66,"l":89.46,"n":29481,"o":89.7,"t":"2026-04-08T04:00:00Z","v":1875200,"vw":90.239879},{"c":89.62,"h":90.31,"l":88.87,"n":26821,"o":89.89,"t":"2026-04-09T04:00:00Z","v":1926528,"vw":89.639833},{"c":89.5,"h":89.6,"l":88.519,"n":25943,"o":89.6,"t":"2026-04-10T04:00:00Z","v":1757386,"vw":89.260049},{"c":90.85,"h":91.07,"l":88.455,"n":23475,"o":89.33,"t":"2026-04-13T04:00:00Z","v":1345554,"vw":90.362421},{"c":92.39,"h":92.64,"l":90.435,"n":32859,"o":91.25,"t":"2026-04-14T04:00:00Z","v":2169237,"vw":92.139971},{"c":92.32,"h":92.48,"l":91.595,"n":28554,"o":92.41,"t":"2026-04-15T04:00:00Z","v":1562857,"vw":92.240748},{"c":90.54,"h":92.5,"l":90.24,"n":23289,"o":92.12,"t":"2026-04-16T04:00:00Z","v":1632200,"vw":90.830405},{"c":90.98,"h":92.754,"l":90.89,"n":30414,"o":91.3,"t":"2026-04-17T04:00:00Z","v":2060559,"vw":91.374928},{"c":90.29,"h":91.689,"l":90.15,"n":26548,"o":90.86,"t":"2026-04-20T04:00:00Z","v":1499105,"vw":90.477868},{"c":89.68,"h":91.58,"l":89.66,"n":24935,"o":90.38,"t":"2026-04-21T04:00:00Z","v":1317507,"vw":90.079877},{"c":89,"h":90.53,"l":88.97,"n":23639,"o":89.96,"t":"2026-04-22T04:00:00Z","v":1543862,"vw":89.320753},{"c":88.79,"h":89.2,"l":87.19,"n":29082,"o":89.2,"t":"2026-04-23T04:00:00Z","v":1510137,"vw":88.44035},{"c":88.62,"h":89.01,"l":87.96,"n":21448,"o":88.45,"t":"2026-04-24T04:00:00Z","v":1165156,"vw":88.619413},{"c":87.15,"h":89.245,"l":85.98,"n":52604,"o":88.48,"t":"2026-04-27T04:00:00Z","v":3175866,"vw":87.15715},{"c":85.6,"h":88.13,"l":85.46,"n":47060,"o":87.75,"t":"2026-04-28T04:00:00Z","v":2801782,"vw":86.134515},{"c":89.47,"h":92.525,"l":87.58,"n":49349,"o":88.71,"t":"2026-04-29T04:00:00Z","v":3282627,"vw":89.21018},{"c":88.2,"h":90.79,"l":87.83,"n":44744,"o":89.77,"t":"2026-04-30T04:00:00Z","v":2877301,"vw":88.510224},{"c":87.63,"h":89.32,"l":87.255,"n":31432,"o":88.77,"t":"2026-05-01T04:00:00Z","v":1587335,"vw":87.824445},{"c":88.24,"h":88.47,"l":86.85,"n":34479,"o":87.37,"t":"2026-05-04T04:00:00Z","v":2078496,"vw":88.074501},{"c":88.13,"h":89.51,"l":87.68,"n":29897,"o":88.06,"t":"2026-05-05T04:00:00Z","v":1560937,"vw":88.44152},{"c":86.88,"h":89.01,"l":86.64,"n":28932,"o":88.4,"t":"2026-05-06T04:00:00Z","v":1561357,"vw":87.382364},{"c":88.73,"h":89.445,"l":86.64,"n":40500,"o":86.71,"t":"2026-05-07T04:00:00Z","v":2659414,"vw":88.663583},{"c":86.84,"h":88.84,"l":86.27,"n":29997,"o":88.84,"t":"2026-05-08T04:00:00Z","v":2049441,"vw":87.079006},{"c":86.57,"h":87.63,"l":85.95,"n":26483,"o":86.71,"t":"2026-05-11T04:00:00Z","v":1959384,"vw":86.460141},{"c":86.73,"h":87.3754,"l":85.935,"n":31183,"o":86.61,"t":"2026-05-12T04:00:00Z","v":1743888,"vw":86.796371},{"c":85.85,"h":86.605,"l":85.11,"n":37988,"o":86.04,"t":"2026-05-13T04:00:00Z","v":2513488,"vw":85.755154},{"c":85.27,"h":86.44,"l":85,"n":31239,"o":85.85,"t":"2026-05-14T04:00:00Z","v":2281335,"vw":85.480859},{"c":84.83,"h":86.42,"l":84.45,"n":34103,"o":85.62,"t":"2026-05-15T04:00:00Z","v":2395722,"vw":85.2283},{"c":86.71,"h":86.93,"l":85.01,"n":32165,"o":85.09,"t":"2026-05-18T04:00:00Z","v":2093867,"vw":86.577192},{"c":86.47,"h":87.76,"l":85.69,"n":32088,"o":86.59,"t":"2026-05-19T04:00:00Z","v":2219339,"vw":86.625914},{"c":86.19,"h":86.55,"l":84.695,"n":38920,"o":85.86,"t":"2026-05-20T04:00:00Z","v":2679396,"vw":85.915943},{"c":85.96,"h":87.03,"l":85.07,"n":26964,"o":86.13,"t":"2026-05-21T04:00:00Z","v":2440639,"vw":85.846343},{"c":86.8,"h":87.215,"l":85.855,"n":26346,"o":86.21,"t":"2026-05-22T04:00:00Z","v":1559354,"vw":86.780074},{"c":86.05,"h":86.845,"l":85.64,"n":30149,"o":86.845,"t":"2026-05-26T04:00:00Z","v":1773685,"vw":86.097165},{"c":84.46,"h":86.92,"l":84.15,"n":33556,"o":85.82,"t":"2026-05-27T04:00:00Z","v":2609473,"vw":85.245986},{"c":83.48,"h":84.8399,"l":80.03,"n":69212,"o":84.06,"t":"2026-05-28T04:00:00Z","v":5292485,"vw":82.370749},{"c":82.23,"h":84.52,"l":82.16,"n":35067,"o":83.66,"t":"2026-05-29T04:00:00Z","v":4413322,"vw":82.679605},{"c":83.6,"h":84.72,"l":82.23,"n":42076,"o":82.23,"t":"2026-06-01T04:00:00Z","v":2842947,"vw":83.778896},{"c":82.43,"h":83.43,"l":82.03,"n":34678,"o":82.83,"t":"2026-06-02T04:00:00Z","v":1969405,"vw":82.485429},{"c":84.67,"h":84.72,"l":82.35,"n":32206,"o":82.43,"t":"2026-06-03T04:00:00Z","v":2128998,"vw":84.156104},{"c":84.74,"h":87.15,"l":84.58,"n":30966,"o":86.2,"t":"2026-06-04T04:00:00Z","v":2991706,"vw":85.026841},{"c":86.05,"h":86.84,"l":85.355,"n":31001,"o":85.52,"t":"2026-06-05T04:00:00Z","v":1995951,"vw":86.240646},{"c":84.91,"h":86.3,"l":84.72,"n":27459,"o":85.56,"t":"2026-06-08T04:00:00Z","v":1861958,"vw":85.280101},{"c":86.16,"h":86.52,"l":83.885,"n":28229,"o":84.46,"t":"2026-06-09T04:00:00Z","v":1561117,"vw":85.91442},{"c":82.62,"h":86.25,"l":82.32,"n":30972,"o":85.97,"t":"2026-06-10T04:00:00Z","v":1816784,"vw":83.444352},{"c":82.64,"h":83.84,"l":82.59,"n":29072,"o":83,"t":"2026-06-11T04:00:00Z","v":1478012,"vw":82.971115},{"c":83.36,"h":84.05,"l":82.175,"n":29017,"o":83.05,"t":"2026-06-12T04:00:00Z","v":1580566,"vw":83.41077},{"c":82.68,"h":84.31,"l":82.26,"n":28927,"o":83.35,"t":"2026-06-15T04:00:00Z","v":1629592,"vw":82.922038},{"c":83.98,"h":84.31,"l":82.94,"n":23211,"o":83.45,"t":"2026-06-16T04:00:00Z","v":1289032,"vw":83.862928},{"c":82.77,"h":85.16,"l":82.535,"n":32504,"o":83.37,"t":"2026-06-17T04:00:00Z","v":2115096,"vw":83.463962},{"c":84.02,"h":84.44,"l":82.53,"n":37609,"o":83.14,"t":"2026-06-18T04:00:00Z","v":6777319,"vw":83.918823},{"c":82.95,"h":83.91,"l":81.575,"n":40559,"o":83.25,"t":"2026-06-22T04:00:00Z","v":4027412,"vw":82.861294},{"c":84.6,"h":84.78,"l":83.04,"n":33345,"o":83.94,"t":"2026-06-23T04:00:00Z","v":2950806,"vw":84.415662},{"c":86.32,"h":87.075,"l":84.585,"n":40590,"o":84.85,"t":"2026-06-24T04:00:00Z","v":2585888,"vw":86.406736},{"c":87.99,"h":89.46,"l":84.85,"n":34854,"o":86.72,"t":"2026-06-25T04:00:00Z","v":2285527,"vw":88.202834},{"c":89.74,"h":90.62,"l":88.65,"n":40914,"o":88.65,"t":"2026-06-26T04:00:00Z","v":5675459,"vw":89.66378},{"c":88.32,"h":89.64,"l":87.7,"n":36295,"o":89.28,"t":"2026-06-29T04:00:00Z","v":2161029,"vw":88.406557},{"c":88.68,"h":89.3,"l":87.034,"n":27972,"o":87.54,"t":"2026-06-30T04:00:00Z","v":2385282,"vw":88.639378},{"c":90.34,"h":91.84,"l":89.661,"n":38775,"o":89.82,"t":"2026-07-01T04:00:00Z","v":2795188,"vw":90.713033},{"c":92.55,"h":92.6,"l":90.04,"n":32600,"o":90.79,"t":"2026-07-02T04:00:00Z","v":2228357,"vw":91.955524},{"c":92.48,"h":92.95,"l":91.08,"n":27702,"o":92,"t":"2026-07-06T04:00:00Z","v":1767512,"vw":92.43073},{"c":93.1,"h":94.3,"l":92.485,"n":28679,"o":93.82,"t":"2026-07-07T04:00:00Z","v":1727243,"vw":93.135263},{"c":91.74,"h":93.55,"l":90.94,"n":31182,"o":92.85,"t":"2026-07-08T04:00:00Z","v":1959343,"vw":91.842317},{"c":92.1,"h":92.4,"l":90.97,"n":26996,"o":91.43,"t":"2026-07-09T04:00:00Z","v":1502605,"vw":92.003115},{"c":92.7,"h":93.45,"l":92.37,"n":21607,"o":92.72,"t":"2026-07-10T04:00:00Z","v":1203149,"vw":92.819521},{"c":92.91,"h":93.88,"l":92.44,"n":28513,"o":92.9,"t":"2026-07-13T04:00:00Z","v":1566806,"vw":92.953021},{"c":91.9,"h":93.06,"l":91.2,"n":24659,"o":92.15,"t":"2026-07-14T04:00:00Z","v":1267371,"vw":91.825839},{"c":91,"h":92.46,"l":90.71,"n":30554,"o":91.17,"t":"2026-07-15T04:00:00Z","v":1648060,"vw":91.160483},{"c":94.21,"h":94.29,"l":91.71,"n":22233,"o":91.71,"t":"2026-07-16T04:00:00Z","v":1389481,"vw":93.921308},{"c":93.81,"h":96.67,"l":93.3,"n":35610,"o":93.3,"t":"2026-07-17T04:00:00Z","v":3043234,"vw":94.005833},{"c":93.15,"h":94.18,"l":92.74,"n":21565,"o":94.17,"t":"2026-07-20T04:00:00Z","v":1332531,"vw":93.225841},{"c":90.18,"h":92.04,"l":89.77,"n":26967,"o":91.98,"t":"2026-07-21T04:00:00Z","v":1494711,"vw":90.28923},{"c":91.15,"h":91.37,"l":89.3501,"n":27236,"o":90.62,"t":"2026-07-22T04:00:00Z","v":1506459,"vw":90.759064},{"c":91.5,"h":91.66,"l":89.9,"n":26764,"o":90.66,"t":"2026-07-23T04:00:00Z","v":1478940,"vw":91.045749},{"c":92.02,"h":92.73,"l":90.68,"n":27333,"o":91.7,"t":"2026-07-24T04:00:00Z","v":1764339,"vw":92.039494},{"c":94.28,"h":94.37,"l":92.31,"n":26957,"o":92.63,"t":"2026-07-27T04:00:00Z","v":1853470,"vw":93.848106},{"c":98.47,"h":98.54,"l":94.505,"n":46406,"o":95.56,"t":"2026-07-28T04:00:00Z","v":3133952,"vw":97.692584},{"c":98.83,"h":102.25,"l":96.93,"n":51327,"o":101.52,"t":"2026-07-29T04:00:00Z","v":3105536,"vw":98.669001},{"c":94.71,"h":99.645,"l":93.9,"n":34190,"o":97.45,"t":"2026-07-30T04:00:00Z","v":1894376,"vw":94.953106},{"c":94.17,"h":95.6,"l":92.365,"n":24552,"o":94.99,"t":"2026-07-31T04:00:00Z","v":1535495,"vw":94.140257},{"c":94.82,"h":95.64,"l":93.62,"n":27933,"o":94.97,"t":"2026-08-03T04:00:00Z","v":1430346,"vw":94.638341},{"c":96.45,"h":96.52,"l":93.61,"n":25730,"o":94.01,"t":"2026-08-04T04:00:00Z","v":1393565,"vw":95.851897},{"c":97.16,"h":97.18,"l":95.94,"n":33351,"o":97,"t":"2026-08-05T04:00:00Z","v":1666097,"vw":96.814995},{"c":98.02,"h":98.06,"l":96.645,"n":23219,"o":97.37,"t":"2026-08-06T04:00:00Z","v":1479949,"vw":97.73298},{"c":98.34,"h":98.9799,"l":96.6217,"n":20068,"o":98.13,"t":"2026-08-07T04:00:00Z","v":1159737,"vw":98.348856},{"c":97.11,"h":98.7499,"l":96.97,"n":21037,"o":97.78,"t":"2026-08-10T04:00:00Z","v":1374381,"vw":97.487632},{"c":97.97,"h":98.43,"l":96.3305,"n":28291,"o":97.51,"t":"2026-08-11T04:00:00Z","v":1469230,"vw":97.707383},{"c":96.67,"h":97.69,"l":95.76,"n":22894,"o":96.49,"t":"2026-08-12T04:00:00Z","v":1086348,"vw":96.773443},{"c":97.54,"h":97.79,"l":95.978,"n":18255,"o":97.11,"t":"2026-08-13T04:00:00Z","v":981613,"vw":97.124287},{"c":97.68,"h":98.07,"l":96.47,"n":19659,"o":96.47,"t":"2026-08-14T04:00:00Z","v":853004,"vw":97.593409},{"c":96.75,"h":97.5871,"l":96.585,"n":19009,"o":97.05,"t":"2026-08-17T04:00:00Z","v":862566,"vw":96.875703},{"c":96.07,"h":98.14,"l":96.04,"n":24055,"o":97.83,"t":"2026-08-18T04:00:00Z","v":1354312,"vw":96.645891},{"c":100.1,"h":100.21,"l":97.07,"n":25421,"o":98.29,"t":"2026-08-19T04:00:00Z","v":1828990,"vw":99.767624},{"c":99.46,"h":101,"l":99.14,"n":28295,"o":100.25,"t":"2026-08-20T04:00:00Z","v":1364494,"vw":99.615899},{"c":98.77,"h":100,"l":98.72,"n":23647,"o":99.55,"t":"2026-08-21T04:00:00Z","v":2001854,"vw":99.111215},{"c":99.37,"h":100.38,"l":98.63,"n":27135,"o":99.09,"t":"2026-08-24T04:00:00Z","v":1871522,"vw":99.223022},{"c":98.77,"h":99.69,"l":98.09,"n":23338,"o":99.11,"t":"2026-08-25T04:00:00Z","v":1257853,"vw":98.711755},{"c":98.69,"h":99.66,"l":98.3875,"n":23572,"o":98.8,"t":"2026-08-26T04:00:00Z","v":1052528,"vw":98.773768},{"c":98.37,"h":98.525,"l":97.33,"n":18682,"o":98.18,"t":"2026-08-27T04:00:00Z","v":956531,"vw":98.249124},{"c":98.56,"h":99.26,"l":97.635,"n":20520,"o":98.69,"t":"2026-08-28T04:00:00Z","v":1201572,"vw":98.364184},{"c":98.57,"h":99.34,"l":97.4,"n":26280,"o":99.02,"t":"2026-08-31T04:00:00Z","v":2767051,"vw":98.65906},{"c":97.05,"h":99.43,"l":96.65,"n":30211,"o":96.72,"t":"2026-09-01T04:00:00Z","v":1801619,"vw":97.440808},{"c":97.21,"h":98.55,"l":96.905,"n":30497,"o":97.03,"t":"2026-09-02T04:00:00Z","v":1762910,"vw":97.785506},{"c":97.88,"h":99.25,"l":97.2,"n":24208,"o":97.59,"t":"2026-09-03T04:00:00Z","v":2032186,"vw":97.916505},{"c":96.31,"h":97.23,"l":95.63,"n":21065,"o":97.23,"t":"2026-09-04T04:00:00Z","v":1341207,"vw":96.293345},{"c":95.53,"h":96.43,"l":95.22,"n":20007,"o":95.58,"t":"2026-09-08T04:00:00Z","v":1622144,"vw":95.653787},{"c":94.72,"h":95.62,"l":94.07,"n":23119,"o":95.16,"t":"2026-09-09T04:00:00Z","v":1587566,"vw":94.848746},{"c":93.45,"h":94.71,"l":92.92,"n":21646,"o":94.53,"t":"2026-09-10T04:00:00Z","v":1100691,"vw":93.537678},{"c":94.1,"h":94.79,"l":93.54,"n":18976,"o":94.79,"t":"2026-09-11T04:00:00Z","v":998167,"vw":94.221249},{"c":96.3,"h":97.11,"l":95.47,"n":23841,"o":95.87,"t":"2026-09-14T04:00:00Z","v":1042938,"vw":96.142156},{"c":95.48,"h":96.54,"l":95.22,"n":25308,"o":96.26,"t":"2026-09-15T04:00:00Z","v":1047514,"vw":95.663272},{"c":95.75,"h":96.76,"l":95.312,"n":20589,"o":95.69,"t":"2026-09-16T04:00:00Z","v":1093848,"vw":95.983805},{"c":95.25,"h":96.17,"l":94.48,"n":24699,"o":96.17,"t":"2026-09-17T04:00:00Z","v":1816493,"vw":95.187367},{"c":94.49,"h":95.21,"l":94.19,"n":22889,"o":95,"t":"2026-09-18T04:00:00Z","v":4960133,"vw":94.533577},{"c":95.18,"h":95.37,"l":93.975,"n":22923,"o":94.68,"t":"2026-09-21T04:00:00Z","v":1951751,"vw":94.927933},{"c":95.79,"h":96.62,"l":95.27,"n":24888,"o":95.78,"t":"2026-09-22T04:00:00Z","v":1988724,"vw":95.80753},{"c":95.88,"h":96.33,"l":95.135,"n":22807,"o":95.37,"t":"2026-09-23T04:00:00Z","v":1743438,"vw":95.922099},{"c":96.2,"h":97.575,"l":95.535,"n":31622,"o":95.89,"t":"2026-09-24T04:00:00Z","v":1970372,"vw":96.535433},{"c":97.14,"h":97.36,"l":95.79,"n":26695,"o":96.05,"t":"2026-09-25T04:00:00Z","v":1850587,"vw":96.93001},{"c":96.2,"h":97.265,"l":95.82,"n":23867,"o":97.14,"t":"2026-09-28T04:00:00Z","v":1238761,"vw":96.27727},{"c":96.65,"h":97.02,"l":95.57,"n":25760,"o":95.87,"t":"2026-09-29T04:00:00Z","v":1546095,"vw":96.526301},{"c":94.32,"h":96.52,"l":94.3,"n":20421,"o":95.98,"t":"2026-09-30T04:00:00Z","v":2517634,"vw":94.888346},{"c":94.6,"h":95.07,"l":93.545,"n":26074,"o":94.64,"t":"2026-10-01T04:00:00Z","v":1969384,"vw":94.598571},{"c":94.68,"h":95.37,"l":94.36,"n":23874,"o":94.7,"t":"2026-10-02T04:00:00Z","v":1623938,"vw":94.749995},{"c":96.57,"h":96.72,"l":93.79,"n":26809,"o":94.25,"t":"2026-10-05T04:00:00Z","v":2269917,"vw":96.261231},{"c":96.45,"h":97.35,"l":96.122,"n":24023,"o":96.81,"t":"2026-10-06T04:00:00Z","v":1388291,"vw":96.492553},{"c":95.73,"h":96.7036,"l":94.4269,"n":23829,"o":95.95,"t":"2026-10-07T04:00:00Z","v":1317123,"vw":95.487828},{"c":96.48,"h":96.565,"l":94.18,"n":29783,"o":95.6,"t":"2026-10-08T04:00:00Z","v":2618731,"vw":95.877379},{"c":96.93,"h":97.525,"l":95.88,"n":18686,"o":96.74,"t":"2026-10-09T04:00:00Z","v":890933,"vw":96.850684},{"c":98.2,"h":98.91,"l":97.25,"n":22106,"o":97.6,"t":"2026-10-12T04:00:00Z","v":844883,"vw":98.30506},{"c":98.99,"h":99.74,"l":98.16,"n":28833,"o":99,"t":"2026-10-13T04:00:00Z","v":1907126,"vw":99.058801},{"c":100.66,"h":100.73,"l":98.795,"n":30734,"o":98.96,"t":"2026-10-14T04:00:00Z","v":1805485,"vw":100.360516},{"c":100.96,"h":104,"l":100.4,"n":38999,"o":102.3,"t":"2026-10-15T04:00:00Z","v":2451371,"vw":101.247762},{"c":101.04,"h":101.7,"l":99.99,"n":32373,"o":101.46,"t":"2026-10-16T04:00:00Z","v":2570861,"vw":100.832949},{"c":100.47,"h":100.94,"l":100.19,"n":22528,"o":100.62,"t":"2026-10-19T04:00:00Z","v":963991,"vw":100.507088},{"c":101.36,"h":102.35,"l":100.56,"n":24144,"o":101.21,"t":"2026-10-20T04:00:00Z","v":1793646,"vw":101.468943},{"c":101.31,"h":101.5725,"l":100.28,"n":20855,"o":100.97,"t":"2026-10-21T04:00:00Z","v":1119505,"vw":101.27555},{"c":104.9,"h":104.9,"l":102,"n":25244,"o":102,"t":"2026-10-22T04:00:00Z","v":1718009,"vw":104.455234}],"volatilityBars":[{"c":94.46,"h":94.97,"l":94.26,"n":540,"o":94.68,"t":"2026-09-21T13:30:00Z","v":66786,"vw":94.626327},{"c":94.37,"h":94.65,"l":94.27,"n":379,"o":94.46,"t":"2026-09-21T13:45:00Z","v":18281,"vw":94.469618},{"c":94.18,"h":94.4,"l":93.975,"n":574,"o":94.3,"t":"2026-09-21T14:00:00Z","v":17304,"vw":94.223616},{"c":94.54,"h":94.635,"l":94.17,"n":954,"o":94.18,"t":"2026-09-21T14:15:00Z","v":77579,"vw":94.398159},{"c":94.505,"h":94.58,"l":94.31,"n":1410,"o":94.545,"t":"2026-09-21T14:30:00Z","v":93956,"vw":94.473462},{"c":94.4875,"h":94.72,"l":94.36,"n":850,"o":94.48,"t":"2026-09-21T14:45:00Z","v":40300,"vw":94.594173},{"c":94.685,"h":94.725,"l":94.465,"n":616,"o":94.465,"t":"2026-09-21T15:00:00Z","v":25849,"vw":94.607954},{"c":94.905,"h":94.93,"l":94.63,"n":1285,"o":94.67,"t":"2026-09-21T15:15:00Z","v":88263,"vw":94.785912},{"c":94.67,"h":94.9575,"l":94.64,"n":820,"o":94.86,"t":"2026-09-21T15:30:00Z","v":37798,"vw":94.8075},{"c":94.65,"h":94.8,"l":94.52,"n":937,"o":94.67,"t":"2026-09-21T15:45:00Z","v":55326,"vw":94.681748},{"c":95.05,"h":95.13,"l":94.6,"n":459,"o":94.6,"t":"2026-09-21T16:00:00Z","v":17618,"vw":94.833504},{"c":95.1079,"h":95.145,"l":94.94,"n":503,"o":95.095,"t":"2026-09-21T16:15:00Z","v":19078,"vw":95.077973},{"c":94.975,"h":95.2,"l":94.93,"n":459,"o":95.09,"t":"2026-09-21T16:30:00Z","v":13509,"vw":95.132095},{"c":95.14,"h":95.205,"l":94.81,"n":866,"o":94.98,"t":"2026-09-21T16:45:00Z","v":34998,"vw":95.081526},{"c":95.18,"h":95.2,"l":95.07,"n":310,"o":95.15,"t":"2026-09-21T17:00:00Z","v":11135,"vw":95.143633},{"c":95.085,"h":95.2,"l":95.035,"n":517,"o":95.13,"t":"2026-09-21T17:15:00Z","v":17656,"vw":95.114937},{"c":94.96,"h":95.13,"l":94.9018,"n":580,"o":95.05,"t":"2026-09-21T17:30:00Z","v":24443,"vw":95.063503},{"c":94.955,"h":94.9725,"l":94.86,"n":577,"o":94.945,"t":"2026-09-21T17:45:00Z","v":14697,"vw":94.928273},{"c":94.94,"h":95.11,"l":94.905,"n":615,"o":94.955,"t":"2026-09-21T18:00:00Z","v":21570,"vw":94.990045},{"c":94.96,"h":94.99,"l":94.83,"n":711,"o":94.915,"t":"2026-09-21T18:15:00Z","v":31427,"vw":94.91987},{"c":95.03,"h":95.05,"l":94.935,"n":734,"o":94.94,"t":"2026-09-21T18:30:00Z","v":19331,"vw":95.025909},{"c":95.085,"h":95.085,"l":94.86,"n":784,"o":95.02,"t":"2026-09-21T18:45:00Z","v":28620,"vw":94.982405},{"c":95.03,"h":95.155,"l":95.0001,"n":799,"o":95.085,"t":"2026-09-21T19:00:00Z","v":24278,"vw":95.072669},{"c":95.19,"h":95.27,"l":95,"n":1208,"o":95.02,"t":"2026-09-21T19:15:00Z","v":42341,"vw":95.137514},{"c":95.16,"h":95.185,"l":95.03,"n":1372,"o":95.18,"t":"2026-09-21T19:30:00Z","v":50425,"vw":95.116655},{"c":95.18,"h":95.37,"l":95.1,"n":3040,"o":95.12,"t":"2026-09-21T19:45:00Z","v":135245,"vw":95.241101},{"c":95.18,"h":95.2,"l":95.18,"n":78,"o":95.2,"t":"2026-09-21T20:00:00Z","v":371926,"vw":95.180026},{"c":95.18,"h":95.18,"l":95.18,"n":1,"o":95.18,"t":"2026-09-21T20:30:00Z","v":323490,"vw":95.18},{"c":95.705,"h":96.62,"l":95.61,"n":353,"o":95.78,"t":"2026-09-22T13:30:00Z","v":35230,"vw":95.859329},{"c":95.32,"h":95.705,"l":95.32,"n":639,"o":95.705,"t":"2026-09-22T13:45:00Z","v":23554,"vw":95.503927},{"c":95.575,"h":95.75,"l":95.43,"n":881,"o":95.43,"t":"2026-09-22T14:00:00Z","v":57670,"vw":95.573865},{"c":95.49,"h":95.575,"l":95.27,"n":726,"o":95.575,"t":"2026-09-22T14:15:00Z","v":19704,"vw":95.418388},{"c":95.83,"h":95.97,"l":95.4,"n":840,"o":95.47,"t":"2026-09-22T14:30:00Z","v":30045,"vw":95.75864},{"c":95.59,"h":95.83,"l":95.58,"n":538,"o":95.77,"t":"2026-09-22T14:45:00Z","v":13482,"vw":95.731558},{"c":95.63,"h":95.77,"l":95.5,"n":758,"o":95.62,"t":"2026-09-22T15:00:00Z","v":18556,"vw":95.63767},{"c":95.61,"h":95.67,"l":95.49,"n":861,"o":95.635,"t":"2026-09-22T15:15:00Z","v":32675,"vw":95.590889},{"c":95.66,"h":95.72,"l":95.45,"n":850,"o":95.62,"t":"2026-09-22T15:30:00Z","v":22991,"vw":95.576109},{"c":95.74,"h":95.76,"l":95.6,"n":656,"o":95.65,"t":"2026-09-22T15:45:00Z","v":27113,"vw":95.70064},{"c":95.85,"h":95.87,"l":95.69,"n":634,"o":95.74,"t":"2026-09-22T16:00:00Z","v":17148,"vw":95.768093},{"c":95.845,"h":95.92,"l":95.74,"n":680,"o":95.85,"t":"2026-09-22T16:15:00Z","v":28856,"vw":95.823896},{"c":95.88,"h":95.93,"l":95.79,"n":554,"o":95.81,"t":"2026-09-22T16:30:00Z","v":13939,"vw":95.883202},{"c":96.005,"h":96.005,"l":95.845,"n":603,"o":95.845,"t":"2026-09-22T16:45:00Z","v":10914,"vw":95.941392},{"c":95.84,"h":95.98,"l":95.84,"n":812,"o":95.96,"t":"2026-09-22T17:00:00Z","v":22389,"vw":95.919373},{"c":95.972,"h":95.985,"l":95.84,"n":838,"o":95.85,"t":"2026-09-22T17:15:00Z","v":28604,"vw":95.932744},{"c":96.01,"h":96.025,"l":95.9,"n":839,"o":95.96,"t":"2026-09-22T17:30:00Z","v":27055,"vw":95.960693},{"c":96.06,"h":96.15,"l":95.9505,"n":885,"o":96.035,"t":"2026-09-22T17:45:00Z","v":20674,"vw":96.028356},{"c":95.8766,"h":96.04,"l":95.865,"n":820,"o":96.04,"t":"2026-09-22T18:00:00Z","v":18785,"vw":95.955934},{"c":95.89,"h":96.03,"l":95.89,"n":838,"o":95.93,"t":"2026-09-22T18:15:00Z","v":22631,"vw":95.952554},{"c":95.82,"h":95.87,"l":95.755,"n":565,"o":95.87,"t":"2026-09-22T18:30:00Z","v":14873,"vw":95.808568},{"c":95.825,"h":95.825,"l":95.66,"n":735,"o":95.81,"t":"2026-09-22T18:45:00Z","v":22003,"vw":95.769018},{"c":95.83,"h":95.87,"l":95.71,"n":796,"o":95.83,"t":"2026-09-22T19:00:00Z","v":22487,"vw":95.791205},{"c":96.18,"h":96.18,"l":95.782,"n":1064,"o":95.81,"t":"2026-09-22T19:15:00Z","v":38078,"vw":95.855943},{"c":96.115,"h":96.18,"l":96.05,"n":1397,"o":96.18,"t":"2026-09-22T19:30:00Z","v":42883,"vw":96.121779},{"c":95.82,"h":96.155,"l":95.77,"n":4420,"o":96.1,"t":"2026-09-22T19:45:00Z","v":263377,"vw":95.916014},{"c":95.79,"h":95.83,"l":95.79,"n":72,"o":95.83,"t":"2026-09-22T20:00:00Z","v":530900,"vw":95.790018},{"c":95.31,"h":95.31,"l":95.31,"n":34,"o":95.31,"t":"2026-09-23T13:15:00Z","v":504,"vw":95.31},{"c":95.6801,"h":96.085,"l":95.135,"n":343,"o":95.37,"t":"2026-09-23T13:30:00Z","v":22712,"vw":95.493105},{"c":95.58,"h":95.82,"l":95.4,"n":615,"o":95.68,"t":"2026-09-23T13:45:00Z","v":37284,"vw":95.67822},{"c":96.175,"h":96.225,"l":95.71,"n":570,"o":95.71,"t":"2026-09-23T14:00:00Z","v":61885,"vw":95.843823},{"c":95.9,"h":96.29,"l":95.845,"n":593,"o":96.1,"t":"2026-09-23T14:15:00Z","v":25103,"vw":96.109435},{"c":95.92,"h":96.1,"l":95.73,"n":606,"o":96,"t":"2026-09-23T14:30:00Z","v":37458,"vw":95.860948},{"c":95.825,"h":95.95,"l":95.6,"n":579,"o":95.79,"t":"2026-09-23T14:45:00Z","v":26254,"vw":95.774582},{"c":95.79,"h":95.88,"l":95.71,"n":458,"o":95.88,"t":"2026-09-23T15:00:00Z","v":13495,"vw":95.794608},{"c":95.92,"h":96.05,"l":95.81,"n":877,"o":95.81,"t":"2026-09-23T15:15:00Z","v":38471,"vw":95.941962},{"c":95.92,"h":96.06,"l":95.88,"n":571,"o":95.88,"t":"2026-09-23T15:30:00Z","v":14736,"vw":95.976993},{"c":95.88,"h":96.035,"l":95.79,"n":762,"o":95.89,"t":"2026-09-23T15:45:00Z","v":26926,"vw":95.908893},{"c":95.875,"h":95.95,"l":95.8,"n":352,"o":95.87,"t":"2026-09-23T16:00:00Z","v":14454,"vw":95.876054},{"c":95.82,"h":95.875,"l":95.71,"n":481,"o":95.875,"t":"2026-09-23T16:15:00Z","v":15594,"vw":95.8116},{"c":95.85,"h":95.86,"l":95.78,"n":283,"o":95.855,"t":"2026-09-23T16:30:00Z","v":7788,"vw":95.82587},{"c":95.9,"h":95.9,"l":95.8,"n":423,"o":95.855,"t":"2026-09-23T16:45:00Z","v":12319,"vw":95.868344},{"c":96.04,"h":96.04,"l":95.8,"n":584,"o":95.9,"t":"2026-09-23T17:00:00Z","v":23990,"vw":95.953619},{"c":95.89,"h":96.005,"l":95.845,"n":418,"o":95.98,"t":"2026-09-23T17:15:00Z","v":11175,"vw":95.906707},{"c":95.81,"h":95.89,"l":95.73,"n":347,"o":95.88,"t":"2026-09-23T17:30:00Z","v":9666,"vw":95.795283},{"c":96.03,"h":96.03,"l":95.845,"n":550,"o":95.855,"t":"2026-09-23T17:45:00Z","v":17273,"vw":95.908086},{"c":96.2,"h":96.2369,"l":96.07,"n":584,"o":96.07,"t":"2026-09-23T18:00:00Z","v":17474,"vw":96.17372},{"c":96.04,"h":96.175,"l":96.03,"n":411,"o":96.16,"t":"2026-09-23T18:15:00Z","v":9332,"vw":96.099025},{"c":96.19,"h":96.2,"l":95.97,"n":925,"o":96.03,"t":"2026-09-23T18:30:00Z","v":44060,"vw":96.033379},{"c":96.28,"h":96.3,"l":96.13,"n":960,"o":96.1384,"t":"2026-09-23T18:45:00Z","v":35702,"vw":96.23006},{"c":96.14,"h":96.33,"l":96.14,"n":1201,"o":96.27,"t":"2026-09-23T19:00:00Z","v":36669,"vw":96.224717},{"c":96.105,"h":96.19,"l":96,"n":1203,"o":96.12,"t":"2026-09-23T19:15:00Z","v":34099,"vw":96.093152},{"c":96.03,"h":96.12,"l":95.955,"n":1584,"o":96.095,"t":"2026-09-23T19:30:00Z","v":51766,"vw":96.042512},{"c":95.93,"h":96.11,"l":95.76,"n":5214,"o":96.03,"t":"2026-09-23T19:45:00Z","v":461313,"vw":95.974127},{"c":95.88,"h":95.97,"l":95.88,"n":85,"o":95.97,"t":"2026-09-23T20:00:00Z","v":604619,"vw":95.880038},{"c":95.88,"h":95.88,"l":95.88,"n":1,"o":95.88,"t":"2026-09-23T20:15:00Z","v":5499,"vw":95.88},{"c":96.96,"h":97.09,"l":95.535,"n":683,"o":95.89,"t":"2026-09-24T13:30:00Z","v":57454,"vw":96.249212},{"c":97.02,"h":97.19,"l":96.6025,"n":923,"o":96.845,"t":"2026-09-24T13:45:00Z","v":39644,"vw":96.882599},{"c":97.08,"h":97.19,"l":96.845,"n":1225,"o":97.14,"t":"2026-09-24T14:00:00Z","v":49477,"vw":97.016805},{"c":97.025,"h":97.2,"l":96.9,"n":909,"o":97.08,"t":"2026-09-24T14:15:00Z","v":53126,"vw":97.03551},{"c":97.015,"h":97.31,"l":96.82,"n":1177,"o":97.025,"t":"2026-09-24T14:30:00Z","v":73106,"vw":97.061355},{"c":97.17,"h":97.23,"l":96.93,"n":1218,"o":97.08,"t":"2026-09-24T14:45:00Z","v":51506,"vw":97.063797},{"c":97.045,"h":97.335,"l":97.02,"n":728,"o":97.2,"t":"2026-09-24T15:00:00Z","v":32253,"vw":97.215662},{"c":97.18,"h":97.38,"l":97.02,"n":1224,"o":97.045,"t":"2026-09-24T15:15:00Z","v":49539,"vw":97.200346},{"c":97.29,"h":97.36,"l":97.1,"n":821,"o":97.18,"t":"2026-09-24T15:30:00Z","v":35430,"vw":97.199239},{"c":97.16,"h":97.41,"l":97.16,"n":1040,"o":97.35,"t":"2026-09-24T15:45:00Z","v":60113,"vw":97.277073},{"c":97.115,"h":97.175,"l":96.98,"n":842,"o":97.16,"t":"2026-09-24T16:00:00Z","v":34460,"vw":97.071439},{"c":97.445,"h":97.575,"l":97.14,"n":1007,"o":97.14,"t":"2026-09-24T16:15:00Z","v":34376,"vw":97.392323},{"c":97.34,"h":97.555,"l":97.32,"n":749,"o":97.45,"t":"2026-09-24T16:30:00Z","v":26110,"vw":97.453995},{"c":97.145,"h":97.42,"l":97.06,"n":1564,"o":97.32,"t":"2026-09-24T16:45:00Z","v":91098,"vw":97.23856},{"c":97.115,"h":97.18,"l":96.81,"n":962,"o":97.115,"t":"2026-09-24T17:00:00Z","v":47889,"vw":97.037279},{"c":96.7,"h":97.205,"l":96.69,"n":957,"o":97.07,"t":"2026-09-24T17:15:00Z","v":43059,"vw":96.977622},{"c":96.575,"h":96.8,"l":96.31,"n":1082,"o":96.71,"t":"2026-09-24T17:30:00Z","v":70704,"vw":96.558541},{"c":96.36,"h":96.6299,"l":96.3422,"n":851,"o":96.49,"t":"2026-09-24T17:45:00Z","v":38970,"vw":96.502619},{"c":96.36,"h":96.515,"l":96.045,"n":1058,"o":96.345,"t":"2026-09-24T18:00:00Z","v":57833,"vw":96.314488},{"c":96.505,"h":96.58,"l":96.33,"n":1355,"o":96.37,"t":"2026-09-24T18:15:00Z","v":79149,"vw":96.426301},{"c":96.28,"h":96.51,"l":96.22,"n":828,"o":96.48,"t":"2026-09-24T18:30:00Z","v":32091,"vw":96.365999},{"c":96.26,"h":96.34,"l":96.1,"n":866,"o":96.3,"t":"2026-09-24T18:45:00Z","v":32631,"vw":96.232904},{"c":96.2,"h":96.4,"l":96.175,"n":836,"o":96.26,"t":"2026-09-24T19:00:00Z","v":34689,"vw":96.263823},{"c":96.29,"h":96.38,"l":96.085,"n":1707,"o":96.205,"t":"2026-09-24T19:15:00Z","v":95996,"vw":96.261475},{"c":96.05,"h":96.36,"l":95.8801,"n":1610,"o":96.305,"t":"2026-09-24T19:30:00Z","v":67321,"vw":96.074649},{"c":96.2,"h":96.24,"l":95.89,"n":5072,"o":96.03,"t":"2026-09-24T19:45:00Z","v":272579,"vw":96.036099},{"c":96.2,"h":96.2,"l":96.2,"n":59,"o":96.2,"t":"2026-09-24T20:00:00Z","v":393010,"vw":96.2},{"c":96.8,"h":96.8,"l":96.8,"n":1,"o":96.8,"t":"2026-09-24T21:15:00Z","v":150,"vw":96.8},{"c":96.19,"h":96.42,"l":95.8147,"n":656,"o":96.05,"t":"2026-09-25T13:30:00Z","v":94444,"vw":96.067124},{"c":96.03,"h":96.335,"l":95.91,"n":479,"o":96.19,"t":"2026-09-25T13:45:00Z","v":20362,"vw":96.083029},{"c":96.265,"h":96.33,"l":95.79,"n":548,"o":96.12,"t":"2026-09-25T14:00:00Z","v":22783,"vw":96.121617},{"c":96.33,"h":96.38,"l":96.225,"n":492,"o":96.36,"t":"2026-09-25T14:15:00Z","v":15951,"vw":96.313167},{"c":96.405,"h":96.495,"l":96.245,"n":738,"o":96.34,"t":"2026-09-25T14:30:00Z","v":24024,"vw":96.388586},{"c":96.51,"h":96.51,"l":96.33,"n":539,"o":96.375,"t":"2026-09-25T14:45:00Z","v":13604,"vw":96.428809},{"c":96.46,"h":96.675,"l":96.35,"n":665,"o":96.56,"t":"2026-09-25T15:00:00Z","v":22604,"vw":96.522874},{"c":96.485,"h":96.51,"l":96.365,"n":848,"o":96.495,"t":"2026-09-25T15:15:00Z","v":31236,"vw":96.452361},{"c":96.485,"h":96.61,"l":96.4,"n":1007,"o":96.48,"t":"2026-09-25T15:30:00Z","v":44957,"vw":96.514304},{"c":96.89,"h":96.9,"l":96.38,"n":1140,"o":96.44,"t":"2026-09-25T15:45:00Z","v":52367,"vw":96.598707},{"c":97.14,"h":97.21,"l":96.9,"n":718,"o":96.9,"t":"2026-09-25T16:00:00Z","v":27639,"vw":97.091169},{"c":97.135,"h":97.22,"l":97,"n":648,"o":97.11,"t":"2026-09-25T16:15:00Z","v":24102,"vw":97.069749},{"c":97.3275,"h":97.34,"l":97.145,"n":625,"o":97.175,"t":"2026-09-25T16:30:00Z","v":17738,"vw":97.232952},{"c":97.06,"h":97.28,"l":97.06,"n":693,"o":97.21,"t":"2026-09-25T16:45:00Z","v":32974,"vw":97.167073},{"c":97.08,"h":97.205,"l":97.03,"n":705,"o":97.05,"t":"2026-09-25T17:00:00Z","v":36816,"vw":97.146868},{"c":97.2,"h":97.205,"l":97.005,"n":732,"o":97.1,"t":"2026-09-25T17:15:00Z","v":22836,"vw":97.10629},{"c":97.225,"h":97.29,"l":97.08,"n":677,"o":97.1475,"t":"2026-09-25T17:30:00Z","v":23012,"vw":97.184605},{"c":97.28,"h":97.29,"l":97.13,"n":789,"o":97.215,"t":"2026-09-25T17:45:00Z","v":31851,"vw":97.195545},{"c":97.16,"h":97.26,"l":97.06,"n":936,"o":97.26,"t":"2026-09-25T18:00:00Z","v":58763,"vw":97.163662},{"c":97.23,"h":97.36,"l":97.115,"n":952,"o":97.16,"t":"2026-09-25T18:15:00Z","v":36907,"vw":97.212696},{"c":96.89,"h":97.27,"l":96.89,"n":595,"o":97.265,"t":"2026-09-25T18:30:00Z","v":25223,"vw":97.145091},{"c":96.805,"h":96.92,"l":96.765,"n":1424,"o":96.87,"t":"2026-09-25T18:45:00Z","v":65642,"vw":96.874049},{"c":96.86,"h":96.88,"l":96.72,"n":1030,"o":96.81,"t":"2026-09-25T19:00:00Z","v":42062,"vw":96.778539},{"c":96.83,"h":96.92,"l":96.78,"n":1178,"o":96.86,"t":"2026-09-25T19:15:00Z","v":56618,"vw":96.853333},{"c":96.93,"h":96.975,"l":96.825,"n":1518,"o":96.825,"t":"2026-09-25T19:30:00Z","v":75100,"vw":96.925079},{"c":97.14,"h":97.28,"l":96.905,"n":5375,"o":96.94,"t":"2026-09-25T19:45:00Z","v":326724,"vw":97.122774},{"c":97.14,"h":97.15,"l":97.14,"n":65,"o":97.15,"t":"2026-09-25T20:00:00Z","v":367408,"vw":97.140003},{"c":96.81,"h":97.14,"l":96.49,"n":419,"o":97.14,"t":"2026-09-28T13:30:00Z","v":30076,"vw":96.876546},{"c":96.9,"h":97.265,"l":96.7,"n":663,"o":96.815,"t":"2026-09-28T13:45:00Z","v":26635,"vw":96.962897},{"c":96.98,"h":97.06,"l":96.8,"n":465,"o":96.845,"t":"2026-09-28T14:00:00Z","v":23161,"vw":96.908618},{"c":96.77,"h":96.945,"l":96.675,"n":396,"o":96.945,"t":"2026-09-28T14:15:00Z","v":25211,"vw":96.819705},{"c":96.8,"h":96.825,"l":96.625,"n":533,"o":96.78,"t":"2026-09-28T14:30:00Z","v":13161,"vw":96.696108},{"c":96.63,"h":96.84,"l":96.63,"n":471,"o":96.83,"t":"2026-09-28T14:45:00Z","v":12611,"vw":96.733268},{"c":96.47,"h":96.82,"l":96.47,"n":677,"o":96.61,"t":"2026-09-28T15:00:00Z","v":22353,"vw":96.682792},{"c":96.315,"h":96.511,"l":96.245,"n":586,"o":96.47,"t":"2026-09-28T15:15:00Z","v":15371,"vw":96.384669},{"c":96.29,"h":96.38,"l":96.25,"n":465,"o":96.32,"t":"2026-09-28T15:30:00Z","v":13390,"vw":96.314693},{"c":96.28,"h":96.285,"l":96.07,"n":568,"o":96.235,"t":"2026-09-28T15:45:00Z","v":14129,"vw":96.167653},{"c":96.11,"h":96.37,"l":96.11,"n":443,"o":96.28,"t":"2026-09-28T16:00:00Z","v":13988,"vw":96.252981},{"c":96.42,"h":96.5075,"l":96.12,"n":778,"o":96.15,"t":"2026-09-28T16:15:00Z","v":23020,"vw":96.250088},{"c":96.29,"h":96.42,"l":96.195,"n":507,"o":96.37,"t":"2026-09-28T16:30:00Z","v":13542,"vw":96.312433},{"c":96.41,"h":96.41,"l":96.12,"n":605,"o":96.29,"t":"2026-09-28T16:45:00Z","v":38866,"vw":96.208677},{"c":96.27,"h":96.58,"l":96.21,"n":666,"o":96.425,"t":"2026-09-28T17:00:00Z","v":23754,"vw":96.364181},{"c":96.09,"h":96.33,"l":96.04,"n":569,"o":96.26,"t":"2026-09-28T17:15:00Z","v":12166,"vw":96.206795},{"c":96.0375,"h":96.12,"l":95.9939,"n":716,"o":96.09,"t":"2026-09-28T17:30:00Z","v":19379,"vw":96.056086},{"c":96.165,"h":96.24,"l":96.025,"n":642,"o":96.055,"t":"2026-09-28T17:45:00Z","v":24420,"vw":96.127346},{"c":96.165,"h":96.2,"l":96.09,"n":802,"o":96.15,"t":"2026-09-28T18:00:00Z","v":28542,"vw":96.145342},{"c":96.08,"h":96.2,"l":96.04,"n":704,"o":96.14,"t":"2026-09-28T18:15:00Z","v":16964,"vw":96.119654},{"c":95.98,"h":96.08,"l":95.89,"n":856,"o":96.06,"t":"2026-09-28T18:30:00Z","v":24581,"vw":95.984141},{"c":96.095,"h":96.095,"l":95.82,"n":948,"o":95.975,"t":"2026-09-28T18:45:00Z","v":24067,"vw":95.937413},{"c":96.26,"h":96.26,"l":96.04,"n":1133,"o":96.09,"t":"2026-09-28T19:00:00Z","v":30776,"vw":96.116875},{"c":96.3,"h":96.325,"l":96.205,"n":1518,"o":96.27,"t":"2026-09-28T19:15:00Z","v":48919,"vw":96.27124},{"c":96.12,"h":96.365,"l":96.07,"n":1810,"o":96.3,"t":"2026-09-28T19:30:00Z","v":59082,"vw":96.216539},{"c":96.18,"h":96.26,"l":96.015,"n":4152,"o":96.12,"t":"2026-09-28T19:45:00Z","v":181447,"vw":96.181371},{"c":96.2,"h":96.2,"l":96.2,"n":43,"o":96.2,"t":"2026-09-28T20:00:00Z","v":360105,"vw":96.2},{"c":96.89,"h":97.02,"l":95.57,"n":495,"o":95.87,"t":"2026-09-29T13:30:00Z","v":31469,"vw":96.125575},{"c":96.22,"h":96.88,"l":96.22,"n":298,"o":96.81,"t":"2026-09-29T13:45:00Z","v":8109,"vw":96.696877},{"c":96.64,"h":96.64,"l":96.1401,"n":666,"o":96.275,"t":"2026-09-29T14:00:00Z","v":20591,"vw":96.358867},{"c":96.19,"h":96.58,"l":96.0712,"n":686,"o":96.56,"t":"2026-09-29T14:15:00Z","v":21453,"vw":96.308431},{"c":96.06,"h":96.22,"l":95.945,"n":903,"o":96.21,"t":"2026-09-29T14:30:00Z","v":22788,"vw":96.084441},{"c":96.11,"h":96.14,"l":95.965,"n":667,"o":96.11,"t":"2026-09-29T14:45:00Z","v":19079,"vw":96.072739},{"c":96.2798,"h":96.38,"l":96.09,"n":1059,"o":96.09,"t":"2026-09-29T15:00:00Z","v":40725,"vw":96.277465},{"c":96.025,"h":96.38,"l":95.98,"n":1173,"o":96.265,"t":"2026-09-29T15:15:00Z","v":49635,"vw":96.218232},{"c":96.215,"h":96.22,"l":96.025,"n":933,"o":96.025,"t":"2026-09-29T15:30:00Z","v":31836,"vw":96.168881},{"c":96.16,"h":96.31,"l":95.96,"n":900,"o":96.215,"t":"2026-09-29T15:45:00Z","v":29851,"vw":96.146214},{"c":96.105,"h":96.19,"l":96.06,"n":600,"o":96.135,"t":"2026-09-29T16:00:00Z","v":21614,"vw":96.123995},{"c":96.19,"h":96.26,"l":96.0833,"n":578,"o":96.0833,"t":"2026-09-29T16:15:00Z","v":20091,"vw":96.166475},{"c":96.18,"h":96.24,"l":96.06,"n":741,"o":96.2,"t":"2026-09-29T16:30:00Z","v":28823,"vw":96.159281},{"c":96.19,"h":96.2616,"l":96.145,"n":653,"o":96.2,"t":"2026-09-29T16:45:00Z","v":22343,"vw":96.192453},{"c":96.33,"h":96.37,"l":96.18,"n":573,"o":96.21,"t":"2026-09-29T17:00:00Z","v":18302,"vw":96.261279},{"c":96.4,"h":96.41,"l":96.32,"n":626,"o":96.32,"t":"2026-09-29T17:15:00Z","v":20153,"vw":96.370032},{"c":96.32,"h":96.46,"l":96.245,"n":664,"o":96.44,"t":"2026-09-29T17:30:00Z","v":24397,"vw":96.355949},{"c":96.42,"h":96.47,"l":96.305,"n":918,"o":96.31,"t":"2026-09-29T17:45:00Z","v":34207,"vw":96.3917},{"c":96.42,"h":96.57,"l":96.36,"n":801,"o":96.44,"t":"2026-09-29T18:00:00Z","v":29153,"vw":96.472931},{"c":96.4,"h":96.622,"l":96.39,"n":724,"o":96.43,"t":"2026-09-29T18:15:00Z","v":26557,"vw":96.516833},{"c":96.48,"h":96.57,"l":96.335,"n":814,"o":96.405,"t":"2026-09-29T18:30:00Z","v":31552,"vw":96.429682},{"c":96.3501,"h":96.4899,"l":96.31,"n":796,"o":96.465,"t":"2026-09-29T18:45:00Z","v":30496,"vw":96.386873},{"c":96.54,"h":96.57,"l":96.325,"n":1019,"o":96.38,"t":"2026-09-29T19:00:00Z","v":37709,"vw":96.432865},{"c":96.64,"h":96.67,"l":96.52,"n":1182,"o":96.53,"t":"2026-09-29T19:15:00Z","v":54145,"vw":96.576212},{"c":96.59,"h":96.63,"l":96.5,"n":1490,"o":96.6275,"t":"2026-09-29T19:30:00Z","v":57568,"vw":96.576508},{"c":96.67,"h":96.77,"l":96.56,"n":4781,"o":96.59,"t":"2026-09-29T19:45:00Z","v":270558,"vw":96.673898},{"c":96.65,"h":96.73,"l":96.65,"n":55,"o":96.67,"t":"2026-09-29T20:00:00Z","v":528448,"vw":96.650122},{"c":95.825,"h":96.52,"l":95.565,"n":372,"o":95.98,"t":"2026-09-30T13:30:00Z","v":103221,"vw":96.452313},{"c":95.48,"h":95.81,"l":95.39,"n":427,"o":95.755,"t":"2026-09-30T13:45:00Z","v":11559,"vw":95.66787},{"c":95.52,"h":95.82,"l":95.34,"n":789,"o":95.42,"t":"2026-09-30T14:00:00Z","v":25554,"vw":95.563481},{"c":95.215,"h":95.58,"l":95.175,"n":413,"o":95.445,"t":"2026-09-30T14:15:00Z","v":17483,"vw":95.415524},{"c":95.355,"h":95.355,"l":95.115,"n":482,"o":95.215,"t":"2026-09-30T14:30:00Z","v":18870,"vw":95.247555},{"c":95.5,"h":95.715,"l":95.33,"n":606,"o":95.34,"t":"2026-09-30T14:45:00Z","v":26054,"vw":95.559945},{"c":95.555,"h":95.71,"l":95.45,"n":517,"o":95.49,"t":"2026-09-30T15:00:00Z","v":18150,"vw":95.598253},{"c":95.585,"h":95.73,"l":95.46,"n":583,"o":95.63,"t":"2026-09-30T15:15:00Z","v":21973,"vw":95.635414},{"c":95.52,"h":95.665,"l":95.515,"n":425,"o":95.6,"t":"2026-09-30T15:30:00Z","v":21446,"vw":95.594391},{"c":95.415,"h":95.53,"l":95.28,"n":519,"o":95.5,"t":"2026-09-30T15:45:00Z","v":23276,"vw":95.397205},{"c":95.49,"h":95.53,"l":95.37,"n":385,"o":95.415,"t":"2026-09-30T16:00:00Z","v":11647,"vw":95.453547},{"c":95.39,"h":95.49,"l":95.34,"n":368,"o":95.49,"t":"2026-09-30T16:15:00Z","v":8519,"vw":95.412513},{"c":95.525,"h":95.53,"l":95.38,"n":512,"o":95.38,"t":"2026-09-30T16:30:00Z","v":24979,"vw":95.479408},{"c":95.505,"h":95.54,"l":95.44,"n":448,"o":95.53,"t":"2026-09-30T16:45:00Z","v":11628,"vw":95.504983},{"c":95.48,"h":95.555,"l":95.37,"n":497,"o":95.46,"t":"2026-09-30T17:00:00Z","v":22305,"vw":95.483079},{"c":95.56,"h":95.56,"l":95.38,"n":492,"o":95.51,"t":"2026-09-30T17:15:00Z","v":19870,"vw":95.467883},{"c":95.52,"h":95.59,"l":95.5,"n":433,"o":95.59,"t":"2026-09-30T17:30:00Z","v":19713,"vw":95.551094},{"c":95.52,"h":95.53,"l":95.385,"n":532,"o":95.49,"t":"2026-09-30T17:45:00Z","v":29518,"vw":95.479195},{"c":95.425,"h":95.56,"l":95.3701,"n":695,"o":95.53,"t":"2026-09-30T18:00:00Z","v":50682,"vw":95.453472},{"c":95.26,"h":95.53,"l":95.13,"n":902,"o":95.4275,"t":"2026-09-30T18:15:00Z","v":58414,"vw":95.360012},{"c":95.31,"h":95.375,"l":95.255,"n":651,"o":95.26,"t":"2026-09-30T18:30:00Z","v":17536,"vw":95.31351},{"c":95.305,"h":95.32,"l":95.26,"n":629,"o":95.295,"t":"2026-09-30T18:45:00Z","v":22379,"vw":95.286133},{"c":95.345,"h":95.45,"l":95.25,"n":921,"o":95.28,"t":"2026-09-30T19:00:00Z","v":52177,"vw":95.379726},{"c":95.31,"h":95.355,"l":95.17,"n":1015,"o":95.355,"t":"2026-09-30T19:15:00Z","v":38911,"vw":95.238934},{"c":94.96,"h":95.31,"l":94.93,"n":1355,"o":95.31,"t":"2026-09-30T19:30:00Z","v":52469,"vw":95.102583},{"c":94.32,"h":94.95,"l":94.3,"n":4544,"o":94.95,"t":"2026-09-30T19:45:00Z","v":261352,"vw":94.609621},{"c":94.32,"h":94.32,"l":94.32,"n":85,"o":94.32,"t":"2026-09-30T20:00:00Z","v":738151,"vw":94.32},{"c":93.9655,"h":95.04,"l":93.9,"n":745,"o":94.64,"t":"2026-10-01T13:30:00Z","v":53426,"vw":94.655027},{"c":94.22,"h":94.5,"l":94.005,"n":582,"o":94.005,"t":"2026-10-01T13:45:00Z","v":20940,"vw":94.327943},{"c":94.16,"h":94.37,"l":94.02,"n":894,"o":94.2,"t":"2026-10-01T14:00:00Z","v":35197,"vw":94.241176},{"c":94.245,"h":94.59,"l":94.2,"n":831,"o":94.22,"t":"2026-10-01T14:15:00Z","v":31217,"vw":94.368435},{"c":93.86,"h":94.3,"l":93.86,"n":822,"o":94.245,"t":"2026-10-01T14:30:00Z","v":30009,"vw":94.061939},{"c":93.675,"h":93.84,"l":93.545,"n":578,"o":93.84,"t":"2026-10-01T14:45:00Z","v":15292,"vw":93.723661},{"c":93.82,"h":93.8725,"l":93.665,"n":489,"o":93.75,"t":"2026-10-01T15:00:00Z","v":11068,"vw":93.799618},{"c":93.81,"h":94.065,"l":93.75,"n":921,"o":93.77,"t":"2026-10-01T15:15:00Z","v":26204,"vw":93.921575},{"c":94.21,"h":94.32,"l":93.905,"n":708,"o":93.91,"t":"2026-10-01T15:30:00Z","v":17318,"vw":94.118829},{"c":94.55,"h":94.62,"l":94.16,"n":841,"o":94.17,"t":"2026-10-01T15:45:00Z","v":23506,"vw":94.371347},{"c":94.52,"h":94.73,"l":94.44,"n":775,"o":94.62,"t":"2026-10-01T16:00:00Z","v":28995,"vw":94.571376},{"c":94.62,"h":94.745,"l":94.395,"n":723,"o":94.51,"t":"2026-10-01T16:15:00Z","v":22413,"vw":94.617665},{"c":94.615,"h":94.71,"l":94.53,"n":559,"o":94.57,"t":"2026-10-01T16:30:00Z","v":18448,"vw":94.632745},{"c":94.59,"h":94.64,"l":94.4644,"n":582,"o":94.64,"t":"2026-10-01T16:45:00Z","v":16274,"vw":94.523827},{"c":94.665,"h":94.7485,"l":94.58,"n":642,"o":94.62,"t":"2026-10-01T17:00:00Z","v":22298,"vw":94.660107},{"c":94.71,"h":94.825,"l":94.6635,"n":569,"o":94.75,"t":"2026-10-01T17:15:00Z","v":13846,"vw":94.750711},{"c":94.82,"h":94.92,"l":94.73,"n":873,"o":94.74,"t":"2026-10-01T17:30:00Z","v":23787,"vw":94.810198},{"c":94.44,"h":94.83,"l":94.405,"n":813,"o":94.815,"t":"2026-10-01T17:45:00Z","v":26971,"vw":94.61752},{"c":94.48,"h":94.48,"l":94.29,"n":907,"o":94.43,"t":"2026-10-01T18:00:00Z","v":30436,"vw":94.413733},{"c":94.52,"h":94.59,"l":94.4,"n":960,"o":94.52,"t":"2026-10-01T18:15:00Z","v":32497,"vw":94.503859},{"c":94.74,"h":94.78,"l":94.53,"n":1050,"o":94.53,"t":"2026-10-01T18:30:00Z","v":30535,"vw":94.670313},{"c":94.79,"h":94.85,"l":94.66,"n":1272,"o":94.72,"t":"2026-10-01T18:45:00Z","v":57431,"vw":94.756272},{"c":94.89,"h":94.93,"l":94.65,"n":1026,"o":94.78,"t":"2026-10-01T19:00:00Z","v":34485,"vw":94.771924},{"c":94.835,"h":94.93,"l":94.775,"n":1274,"o":94.89,"t":"2026-10-01T19:15:00Z","v":45539,"vw":94.854712},{"c":94.945,"h":95.07,"l":94.82,"n":1977,"o":94.82,"t":"2026-10-01T19:30:00Z","v":105343,"vw":94.970173},{"c":94.6,"h":94.985,"l":94.6,"n":3549,"o":94.93,"t":"2026-10-01T19:45:00Z","v":147654,"vw":94.719955},{"c":94.6,"h":94.65,"l":94.6,"n":58,"o":94.65,"t":"2026-10-01T20:00:00Z","v":426469,"vw":94.600013},{"c":95.41,"h":95.41,"l":95.41,"n":13,"o":95.41,"t":"2026-10-02T13:15:00Z","v":174,"vw":95.41},{"c":94.88,"h":95.035,"l":94.36,"n":354,"o":94.7,"t":"2026-10-02T13:30:00Z","v":27395,"vw":94.687765},{"c":94.84,"h":95.37,"l":94.47,"n":878,"o":94.91,"t":"2026-10-02T13:45:00Z","v":35826,"vw":94.882594},{"c":95.025,"h":95.025,"l":94.7,"n":861,"o":94.85,"t":"2026-10-02T14:00:00Z","v":37022,"vw":94.83649},{"c":94.82,"h":95.1,"l":94.755,"n":679,"o":94.94,"t":"2026-10-02T14:15:00Z","v":23742,"vw":94.985706},{"c":94.9,"h":94.9,"l":94.74,"n":595,"o":94.75,"t":"2026-10-02T14:30:00Z","v":23203,"vw":94.836818},{"c":94.97,"h":95.095,"l":94.88,"n":831,"o":94.88,"t":"2026-10-02T14:45:00Z","v":27764,"vw":94.995213},{"c":94.74,"h":95.03,"l":94.74,"n":605,"o":94.995,"t":"2026-10-02T15:00:00Z","v":14173,"vw":94.913819},{"c":94.9,"h":94.9,"l":94.67,"n":933,"o":94.765,"t":"2026-10-02T15:15:00Z","v":31632,"vw":94.749536},{"c":94.96,"h":95.05,"l":94.85,"n":763,"o":94.9,"t":"2026-10-02T15:30:00Z","v":22068,"vw":94.960918},{"c":94.94,"h":95,"l":94.865,"n":627,"o":94.955,"t":"2026-10-02T15:45:00Z","v":17736,"vw":94.912512},{"c":94.805,"h":95.04,"l":94.765,"n":480,"o":94.96,"t":"2026-10-02T16:00:00Z","v":9847,"vw":94.877579},{"c":94.76,"h":94.86,"l":94.72,"n":495,"o":94.81,"t":"2026-10-02T16:15:00Z","v":11291,"vw":94.817664},{"c":94.73,"h":94.88,"l":94.68,"n":477,"o":94.79,"t":"2026-10-02T16:30:00Z","v":15240,"vw":94.783693},{"c":94.84,"h":94.855,"l":94.7473,"n":437,"o":94.815,"t":"2026-10-02T16:45:00Z","v":15543,"vw":94.8342},{"c":94.655,"h":94.9,"l":94.65,"n":575,"o":94.85,"t":"2026-10-02T17:00:00Z","v":15270,"vw":94.803596},{"c":94.59,"h":94.71,"l":94.58,"n":417,"o":94.64,"t":"2026-10-02T17:15:00Z","v":10790,"vw":94.637196},{"c":94.71,"h":94.71,"l":94.605,"n":387,"o":94.61,"t":"2026-10-02T17:30:00Z","v":11953,"vw":94.660531},{"c":94.7,"h":94.84,"l":94.675,"n":623,"o":94.72,"t":"2026-10-02T17:45:00Z","v":19919,"vw":94.776802},{"c":94.715,"h":94.75,"l":94.615,"n":713,"o":94.715,"t":"2026-10-02T18:00:00Z","v":18835,"vw":94.685291},{"c":94.865,"h":94.87,"l":94.69,"n":650,"o":94.715,"t":"2026-10-02T18:15:00Z","v":18619,"vw":94.760868},{"c":94.755,"h":94.925,"l":94.755,"n":849,"o":94.88,"t":"2026-10-02T18:30:00Z","v":20829,"vw":94.830492},{"c":94.89,"h":94.93,"l":94.755,"n":1005,"o":94.755,"t":"2026-10-02T18:45:00Z","v":37153,"vw":94.840097},{"c":94.895,"h":94.9,"l":94.75,"n":918,"o":94.9,"t":"2026-10-02T19:00:00Z","v":26224,"vw":94.818383},{"c":94.92,"h":94.98,"l":94.81,"n":1056,"o":94.895,"t":"2026-10-02T19:15:00Z","v":31825,"vw":94.912658},{"c":94.83,"h":94.91,"l":94.71,"n":1602,"o":94.9,"t":"2026-10-02T19:30:00Z","v":62671,"vw":94.782647},{"c":94.68,"h":95.03,"l":94.58,"n":4463,"o":94.8,"t":"2026-10-02T19:45:00Z","v":236381,"vw":94.817219},{"c":94.68,"h":94.68,"l":94.68,"n":57,"o":94.68,"t":"2026-10-02T20:00:00Z","v":586738,"vw":94.68},{"c":94.68,"h":94.68,"l":94.68,"n":1,"o":94.68,"t":"2026-10-02T20:30:00Z","v":300,"vw":94.68},{"c":94.08,"h":94.25,"l":93.925,"n":418,"o":94.25,"t":"2026-10-05T13:30:00Z","v":33629,"vw":94.173726},{"c":94.475,"h":94.54,"l":93.79,"n":661,"o":94.065,"t":"2026-10-05T13:45:00Z","v":34503,"vw":94.09274},{"c":94.86,"h":94.955,"l":94.3,"n":725,"o":94.47,"t":"2026-10-05T14:00:00Z","v":31161,"vw":94.689036},{"c":95.3,"h":95.385,"l":94.955,"n":978,"o":94.955,"t":"2026-10-05T14:15:00Z","v":47033,"vw":95.19418},{"c":95.32,"h":95.4,"l":95.135,"n":807,"o":95.3,"t":"2026-10-05T14:30:00Z","v":32645,"vw":95.293836},{"c":95.09,"h":95.365,"l":95.05,"n":790,"o":95.33,"t":"2026-10-05T14:45:00Z","v":34923,"vw":95.194622},{"c":95.195,"h":95.21,"l":94.99,"n":862,"o":95.08,"t":"2026-10-05T15:00:00Z","v":33486,"vw":95.074904},{"c":95.59,"h":95.65,"l":95.18,"n":1026,"o":95.18,"t":"2026-10-05T15:15:00Z","v":38140,"vw":95.322087},{"c":95.69,"h":95.8,"l":95.58,"n":724,"o":95.6,"t":"2026-10-05T15:30:00Z","v":23476,"vw":95.686325},{"c":95.945,"h":95.96,"l":95.695,"n":711,"o":95.695,"t":"2026-10-05T15:45:00Z","v":27803,"vw":95.837695},{"c":95.965,"h":96.04,"l":95.865,"n":632,"o":95.955,"t":"2026-10-05T16:00:00Z","v":23883,"vw":95.943033},{"c":95.98,"h":96.02,"l":95.72,"n":739,"o":95.93,"t":"2026-10-05T16:15:00Z","v":28395,"vw":95.86324},{"c":96.0851,"h":96.16,"l":95.99,"n":592,"o":96.06,"t":"2026-10-05T16:30:00Z","v":23244,"vw":96.05153},{"c":96.045,"h":96.11,"l":96.01,"n":658,"o":96.085,"t":"2026-10-05T16:45:00Z","v":24900,"vw":96.051994},{"c":96.11,"h":96.23,"l":96.02,"n":739,"o":96.05,"t":"2026-10-05T17:00:00Z","v":29171,"vw":96.101578},{"c":95.98,"h":96.17,"l":95.94,"n":664,"o":96.14,"t":"2026-10-05T17:15:00Z","v":25589,"vw":96.070233},{"c":96.005,"h":96.04,"l":95.8301,"n":670,"o":95.985,"t":"2026-10-05T17:30:00Z","v":24888,"vw":95.937813},{"c":96.31,"h":96.33,"l":96,"n":770,"o":96.03,"t":"2026-10-05T17:45:00Z","v":36237,"vw":96.105858},{"c":96.455,"h":96.48,"l":96.21,"n":911,"o":96.3,"t":"2026-10-05T18:00:00Z","v":43463,"vw":96.309347},{"c":96.54,"h":96.56,"l":96.38,"n":953,"o":96.455,"t":"2026-10-05T18:15:00Z","v":35059,"vw":96.483152},{"c":96.51,"h":96.59,"l":96.34,"n":987,"o":96.51,"t":"2026-10-05T18:30:00Z","v":44054,"vw":96.495205},{"c":96.44,"h":96.5,"l":96.28,"n":911,"o":96.5,"t":"2026-10-05T18:45:00Z","v":38673,"vw":96.386047},{"c":96.7,"h":96.7,"l":96.4243,"n":1047,"o":96.455,"t":"2026-10-05T19:00:00Z","v":41566,"vw":96.584157},{"c":96.66,"h":96.72,"l":96.55,"n":1327,"o":96.69,"t":"2026-10-05T19:15:00Z","v":53912,"vw":96.646244},{"c":96.635,"h":96.67,"l":96.45,"n":1655,"o":96.65,"t":"2026-10-05T19:30:00Z","v":74983,"vw":96.556693},{"c":96.58,"h":96.62,"l":96.35,"n":5176,"o":96.62,"t":"2026-10-05T19:45:00Z","v":303856,"vw":96.513088},{"c":96.57,"h":96.57,"l":96.57,"n":106,"o":96.57,"t":"2026-10-05T20:00:00Z","v":863949,"vw":96.57},{"c":96.32,"h":96.32,"l":96.32,"n":8,"o":96.32,"t":"2026-10-06T13:00:00Z","v":111,"vw":96.32},{"c":96.755,"h":97.35,"l":96.65,"n":392,"o":96.81,"t":"2026-10-06T13:30:00Z","v":25309,"vw":96.867697},{"c":96.54,"h":96.765,"l":96.22,"n":498,"o":96.765,"t":"2026-10-06T13:45:00Z","v":17851,"vw":96.512617},{"c":96.5,"h":96.63,"l":96.43,"n":834,"o":96.54,"t":"2026-10-06T14:00:00Z","v":38364,"vw":96.525991},{"c":96.195,"h":96.55,"l":96.14,"n":536,"o":96.55,"t":"2026-10-06T14:15:00Z","v":22497,"vw":96.226037},{"c":96.29,"h":96.38,"l":96.1832,"n":793,"o":96.1832,"t":"2026-10-06T14:30:00Z","v":33310,"vw":96.304626},{"c":96.36,"h":96.57,"l":96.28,"n":715,"o":96.29,"t":"2026-10-06T14:45:00Z","v":26052,"vw":96.394652},{"c":96.48,"h":96.52,"l":96.3,"n":666,"o":96.355,"t":"2026-10-06T15:00:00Z","v":25804,"vw":96.413264},{"c":96.62,"h":96.71,"l":96.48,"n":780,"o":96.48,"t":"2026-10-06T15:15:00Z","v":32616,"vw":96.574877},{"c":96.975,"h":96.995,"l":96.58,"n":896,"o":96.61,"t":"2026-10-06T15:30:00Z","v":28274,"vw":96.78259},{"c":96.85,"h":97.07,"l":96.85,"n":617,"o":96.93,"t":"2026-10-06T15:45:00Z","v":19399,"vw":96.964192},{"c":97.05,"h":97.05,"l":96.89,"n":321,"o":96.93,"t":"2026-10-06T16:00:00Z","v":11972,"vw":96.953828},{"c":96.9601,"h":97.09,"l":96.9401,"n":880,"o":97.045,"t":"2026-10-06T16:15:00Z","v":53197,"vw":97.003527},{"c":96.86,"h":97.025,"l":96.7815,"n":706,"o":96.96,"t":"2026-10-06T16:30:00Z","v":24205,"vw":96.922882},{"c":96.895,"h":96.94,"l":96.76,"n":512,"o":96.83,"t":"2026-10-06T16:45:00Z","v":12049,"vw":96.841666},{"c":96.88,"h":96.97,"l":96.82,"n":507,"o":96.85,"t":"2026-10-06T17:00:00Z","v":14996,"vw":96.889149},{"c":96.52,"h":96.9499,"l":96.495,"n":972,"o":96.91,"t":"2026-10-06T17:15:00Z","v":42802,"vw":96.654677},{"c":96.58,"h":96.645,"l":96.47,"n":728,"o":96.5,"t":"2026-10-06T17:30:00Z","v":36411,"vw":96.575008},{"c":96.465,"h":96.58,"l":96.37,"n":714,"o":96.58,"t":"2026-10-06T17:45:00Z","v":34962,"vw":96.444962},{"c":96.485,"h":96.495,"l":96.39,"n":751,"o":96.47,"t":"2026-10-06T18:00:00Z","v":21465,"vw":96.446195},{"c":96.225,"h":96.53,"l":96.2,"n":1177,"o":96.485,"t":"2026-10-06T18:15:00Z","v":48430,"vw":96.386838},{"c":96.18,"h":96.33,"l":96.122,"n":1021,"o":96.2,"t":"2026-10-06T18:30:00Z","v":53114,"vw":96.217308},{"c":96.33,"h":96.36,"l":96.18,"n":932,"o":96.18,"t":"2026-10-06T18:45:00Z","v":45871,"vw":96.280073},{"c":96.165,"h":96.375,"l":96.141,"n":1041,"o":96.36,"t":"2026-10-06T19:00:00Z","v":52310,"vw":96.283674},{"c":96.295,"h":96.365,"l":96.1708,"n":1244,"o":96.18,"t":"2026-10-06T19:15:00Z","v":62042,"vw":96.26516},{"c":96.54,"h":96.625,"l":96.29,"n":1589,"o":96.29,"t":"2026-10-06T19:30:00Z","v":66486,"vw":96.511165},{"c":96.45,"h":96.59,"l":96.44,"n":3336,"o":96.545,"t":"2026-10-06T19:45:00Z","v":153126,"vw":96.49112},{"c":96.45,"h":96.46,"l":96.45,"n":88,"o":96.46,"t":"2026-10-06T20:00:00Z","v":377767,"vw":96.450067},{"c":95.31,"h":95.72,"l":95.31,"n":4,"o":95.72,"t":"2026-10-06T22:30:00Z","v":400,"vw":95.534922},{"c":96.41,"h":96.41,"l":96.41,"n":14,"o":96.41,"t":"2026-10-07T13:15:00Z","v":569,"vw":96.41},{"c":96.17,"h":96.7036,"l":95.525,"n":344,"o":95.95,"t":"2026-10-07T13:30:00Z","v":27636,"vw":96.026535},{"c":95.93,"h":96.14,"l":95.845,"n":597,"o":96.09,"t":"2026-10-07T13:45:00Z","v":21929,"vw":95.93063},{"c":95.33,"h":96.03,"l":95.33,"n":844,"o":95.93,"t":"2026-10-07T14:00:00Z","v":52556,"vw":95.838429},{"c":95.33,"h":95.485,"l":95.215,"n":405,"o":95.33,"t":"2026-10-07T14:15:00Z","v":13572,"vw":95.325454},{"c":94.68,"h":95.34,"l":94.675,"n":475,"o":95.34,"t":"2026-10-07T14:30:00Z","v":19573,"vw":95.120705},{"c":94.79,"h":94.79,"l":94.4269,"n":834,"o":94.6,"t":"2026-10-07T14:45:00Z","v":32023,"vw":94.585685},{"c":94.62,"h":94.855,"l":94.5,"n":620,"o":94.8,"t":"2026-10-07T15:00:00Z","v":23611,"vw":94.676454},{"c":94.72,"h":94.77,"l":94.5,"n":539,"o":94.62,"t":"2026-10-07T15:15:00Z","v":18852,"vw":94.577589},{"c":94.68,"h":94.71,"l":94.43,"n":769,"o":94.7,"t":"2026-10-07T15:30:00Z","v":69406,"vw":94.587834},{"c":94.93,"h":94.98,"l":94.68,"n":573,"o":94.68,"t":"2026-10-07T15:45:00Z","v":13278,"vw":94.78431},{"c":95.02,"h":95.14,"l":94.96,"n":658,"o":94.96,"t":"2026-10-07T16:00:00Z","v":34568,"vw":95.073923},{"c":95.495,"h":95.51,"l":95.02,"n":824,"o":95.03,"t":"2026-10-07T16:15:00Z","v":36291,"vw":95.15204},{"c":95.235,"h":95.5,"l":95.21,"n":404,"o":95.5,"t":"2026-10-07T16:30:00Z","v":13697,"vw":95.326806},{"c":95.12,"h":95.28,"l":95.08,"n":742,"o":95.27,"t":"2026-10-07T16:45:00Z","v":36424,"vw":95.159783},{"c":95.235,"h":95.2905,"l":95.01,"n":976,"o":95.08,"t":"2026-10-07T17:00:00Z","v":40941,"vw":95.098291},{"c":95.37,"h":95.45,"l":95.19,"n":657,"o":95.23,"t":"2026-10-07T17:15:00Z","v":22198,"vw":95.280054},{"c":95.3,"h":95.375,"l":95.28,"n":601,"o":95.37,"t":"2026-10-07T17:30:00Z","v":19733,"vw":95.323465},{"c":95.39,"h":95.445,"l":95.27,"n":626,"o":95.27,"t":"2026-10-07T17:45:00Z","v":17290,"vw":95.362569},{"c":95.66,"h":95.66,"l":95.3,"n":831,"o":95.42,"t":"2026-10-07T18:00:00Z","v":26221,"vw":95.43419},{"c":95.65,"h":95.715,"l":95.63,"n":701,"o":95.705,"t":"2026-10-07T18:15:00Z","v":18438,"vw":95.673739},{"c":95.6,"h":95.65,"l":95.525,"n":744,"o":95.615,"t":"2026-10-07T18:30:00Z","v":21463,"vw":95.570757},{"c":95.635,"h":95.66,"l":95.54,"n":635,"o":95.58,"t":"2026-10-07T18:45:00Z","v":18189,"vw":95.603415},{"c":95.621,"h":95.76,"l":95.6,"n":1110,"o":95.64,"t":"2026-10-07T19:00:00Z","v":38811,"vw":95.683327},{"c":95.61,"h":95.7,"l":95.58,"n":1043,"o":95.6,"t":"2026-10-07T19:15:00Z","v":31665,"vw":95.633562},{"c":95.51,"h":95.61,"l":95.4375,"n":1383,"o":95.61,"t":"2026-10-07T19:30:00Z","v":50668,"vw":95.521632},{"c":95.71,"h":95.76,"l":95.52,"n":4103,"o":95.52,"t":"2026-10-07T19:45:00Z","v":195708,"vw":95.643545},{"c":95.73,"h":95.73,"l":95.73,"n":61,"o":95.73,"t":"2026-10-07T20:00:00Z","v":382382,"vw":95.73},{"c":95.58,"h":95.58,"l":95.58,"n":4,"o":95.58,"t":"2026-10-08T12:45:00Z","v":453,"vw":95.58},{"c":96,"h":96.48,"l":95.59,"n":862,"o":95.6,"t":"2026-10-08T13:30:00Z","v":94487,"vw":95.879153},{"c":96.325,"h":96.565,"l":95.895,"n":586,"o":95.995,"t":"2026-10-08T13:45:00Z","v":24040,"vw":96.210914},{"c":95.72,"h":96.325,"l":95.67,"n":577,"o":96.325,"t":"2026-10-08T14:00:00Z","v":19762,"vw":95.956516},{"c":95.225,"h":95.85,"l":95.225,"n":1024,"o":95.7,"t":"2026-10-08T14:15:00Z","v":42791,"vw":95.531629},{"c":94.635,"h":95.42,"l":94.61,"n":1495,"o":95.27,"t":"2026-10-08T14:30:00Z","v":67242,"vw":94.896577},{"c":94.47,"h":94.675,"l":94.18,"n":1129,"o":94.675,"t":"2026-10-08T14:45:00Z","v":50173,"vw":94.388341},{"c":94.455,"h":94.76,"l":94.445,"n":1010,"o":94.445,"t":"2026-10-08T15:00:00Z","v":43126,"vw":94.560586},{"c":94.23,"h":94.56,"l":94.19,"n":1133,"o":94.47,"t":"2026-10-08T15:15:00Z","v":58581,"vw":94.370761},{"c":94.54,"h":94.66,"l":94.26,"n":866,"o":94.26,"t":"2026-10-08T15:30:00Z","v":36185,"vw":94.426212},{"c":94.91,"h":94.96,"l":94.58,"n":1087,"o":94.58,"t":"2026-10-08T15:45:00Z","v":64300,"vw":94.791624},{"c":94.84,"h":95.02,"l":94.785,"n":868,"o":94.905,"t":"2026-10-08T16:00:00Z","v":47997,"vw":94.930644},{"c":94.82,"h":95.19,"l":94.71,"n":947,"o":94.82,"t":"2026-10-08T16:15:00Z","v":49992,"vw":94.84751},{"c":95.1,"h":95.1,"l":94.815,"n":667,"o":94.815,"t":"2026-10-08T16:30:00Z","v":34736,"vw":94.95554},{"c":95.605,"h":95.675,"l":95.105,"n":733,"o":95.105,"t":"2026-10-08T16:45:00Z","v":38091,"vw":95.319511},{"c":95.31,"h":95.61,"l":95.31,"n":789,"o":95.56,"t":"2026-10-08T17:00:00Z","v":37686,"vw":95.505124},{"c":95.69,"h":95.7,"l":95.285,"n":702,"o":95.285,"t":"2026-10-08T17:15:00Z","v":36444,"vw":95.553302},{"c":96.175,"h":96.175,"l":95.66,"n":950,"o":95.71,"t":"2026-10-08T17:30:00Z","v":39965,"vw":95.838971},{"c":96.02,"h":96.09,"l":95.885,"n":955,"o":96.03,"t":"2026-10-08T17:45:00Z","v":38490,"vw":95.986177},{"c":96.02,"h":96.075,"l":95.88,"n":795,"o":96.01,"t":"2026-10-08T18:00:00Z","v":42525,"vw":96.002798},{"c":95.995,"h":96.06,"l":95.85,"n":938,"o":96.055,"t":"2026-10-08T18:15:00Z","v":52573,"vw":95.932561},{"c":96.03,"h":96.115,"l":95.91,"n":798,"o":96.01,"t":"2026-10-08T18:30:00Z","v":49348,"vw":96.02585},{"c":96.09,"h":96.17,"l":96,"n":986,"o":96.02,"t":"2026-10-08T18:45:00Z","v":55132,"vw":96.072232},{"c":96.29,"h":96.355,"l":96.09,"n":1152,"o":96.095,"t":"2026-10-08T19:00:00Z","v":57009,"vw":96.195831},{"c":96.21,"h":96.31,"l":96.16,"n":1374,"o":96.285,"t":"2026-10-08T19:15:00Z","v":74453,"vw":96.239668},{"c":96.425,"h":96.45,"l":96.22,"n":1677,"o":96.22,"t":"2026-10-08T19:30:00Z","v":85156,"vw":96.392071},{"c":96.48,"h":96.49,"l":96.18,"n":5036,"o":96.41,"t":"2026-10-08T19:45:00Z","v":385577,"vw":96.356149},{"c":96.48,"h":96.48,"l":96.48,"n":53,"o":96.48,"t":"2026-10-08T20:00:00Z","v":365621,"vw":96.48},{"c":96.1382,"h":96.1382,"l":96.1382,"n":1,"o":96.1382,"t":"2026-10-08T21:00:00Z","v":280,"vw":96.1382},{"c":96.54,"h":97,"l":95.88,"n":268,"o":96.74,"t":"2026-10-09T13:30:00Z","v":17929,"vw":96.590729},{"c":96.3,"h":96.71,"l":96.23,"n":516,"o":96.71,"t":"2026-10-09T13:45:00Z","v":17368,"vw":96.383482},{"c":96.47,"h":96.53,"l":96.3,"n":582,"o":96.3,"t":"2026-10-09T14:00:00Z","v":17388,"vw":96.375404},{"c":96.36,"h":96.6099,"l":96.36,"n":395,"o":96.6021,"t":"2026-10-09T14:15:00Z","v":15015,"vw":96.543463},{"c":96.28,"h":96.41,"l":96.23,"n":552,"o":96.39,"t":"2026-10-09T14:30:00Z","v":16985,"vw":96.301106},{"c":96.31,"h":96.41,"l":96.22,"n":493,"o":96.2701,"t":"2026-10-09T14:45:00Z","v":13939,"vw":96.324199},{"c":96.58,"h":96.58,"l":96.12,"n":774,"o":96.31,"t":"2026-10-09T15:00:00Z","v":67010,"vw":96.361353},{"c":96.55,"h":96.63,"l":96.32,"n":504,"o":96.615,"t":"2026-10-09T15:15:00Z","v":17791,"vw":96.503796},{"c":96.43,"h":96.61,"l":96.375,"n":853,"o":96.53,"t":"2026-10-09T15:30:00Z","v":52509,"vw":96.455072},{"c":96.655,"h":96.655,"l":96.35,"n":566,"o":96.395,"t":"2026-10-09T15:45:00Z","v":14381,"vw":96.46219},{"c":96.55,"h":96.65,"l":96.53,"n":398,"o":96.64,"t":"2026-10-09T16:00:00Z","v":11748,"vw":96.576499},{"c":96.62,"h":96.64,"l":96.51,"n":325,"o":96.545,"t":"2026-10-09T16:15:00Z","v":7931,"vw":96.560834},{"c":96.877,"h":96.877,"l":96.67,"n":417,"o":96.67,"t":"2026-10-09T16:30:00Z","v":10913,"vw":96.760696},{"c":96.88,"h":96.88,"l":96.72,"n":490,"o":96.87,"t":"2026-10-09T16:45:00Z","v":11622,"vw":96.803924},{"c":97.3242,"h":97.339,"l":96.84,"n":531,"o":96.845,"t":"2026-10-09T17:00:00Z","v":18826,"vw":97.012014},{"c":97.21,"h":97.35,"l":97.16,"n":482,"o":97.27,"t":"2026-10-09T17:15:00Z","v":19606,"vw":97.245022},{"c":97.165,"h":97.24,"l":97.1301,"n":383,"o":97.2,"t":"2026-10-09T17:30:00Z","v":13466,"vw":97.211106},{"c":97.36,"h":97.39,"l":97.11,"n":619,"o":97.13,"t":"2026-10-09T17:45:00Z","v":22660,"vw":97.268051},{"c":97.34,"h":97.38,"l":97.255,"n":510,"o":97.365,"t":"2026-10-09T18:00:00Z","v":14211,"vw":97.326961},{"c":97.33,"h":97.46,"l":97.29,"n":496,"o":97.32,"t":"2026-10-09T18:15:00Z","v":16311,"vw":97.369306},{"c":97.33,"h":97.41,"l":97.26,"n":527,"o":97.33,"t":"2026-10-09T18:30:00Z","v":14452,"vw":97.330568},{"c":97.44,"h":97.44,"l":97.27,"n":570,"o":97.355,"t":"2026-10-09T18:45:00Z","v":15116,"vw":97.351993},{"c":97.445,"h":97.525,"l":97.41,"n":760,"o":97.4101,"t":"2026-10-09T19:00:00Z","v":21621,"vw":97.473835},{"c":97.375,"h":97.495,"l":97.34,"n":897,"o":97.48,"t":"2026-10-09T19:15:00Z","v":23780,"vw":97.423831},{"c":97.11,"h":97.37,"l":97.1,"n":1157,"o":97.37,"t":"2026-10-09T19:30:00Z","v":35005,"vw":97.292427},{"c":96.93,"h":97.135,"l":96.91,"n":3063,"o":97.09,"t":"2026-10-09T19:45:00Z","v":129033,"vw":97.020734},{"c":96.93,"h":96.93,"l":96.93,"n":65,"o":96.93,"t":"2026-10-09T20:00:00Z","v":232976,"vw":96.93},{"c":97.3,"h":97.3,"l":97.3,"n":2,"o":97.3,"t":"2026-10-12T12:45:00Z","v":130,"vw":97.3},{"c":97.49,"h":98.25,"l":97.38,"n":281,"o":97.6,"t":"2026-10-12T13:30:00Z","v":22432,"vw":97.676376},{"c":97.525,"h":97.525,"l":97.25,"n":315,"o":97.39,"t":"2026-10-12T13:45:00Z","v":9109,"vw":97.399784},{"c":97.94,"h":98.01,"l":97.41,"n":754,"o":97.47,"t":"2026-10-12T14:00:00Z","v":23187,"vw":97.655319},{"c":98.19,"h":98.22,"l":97.845,"n":644,"o":97.845,"t":"2026-10-12T14:15:00Z","v":19278,"vw":98.069503},{"c":98.33,"h":98.46,"l":98.21,"n":651,"o":98.21,"t":"2026-10-12T14:30:00Z","v":17999,"vw":98.360789},{"c":98.47,"h":98.5,"l":98.26,"n":617,"o":98.26,"t":"2026-10-12T14:45:00Z","v":20686,"vw":98.41725},{"c":98.5075,"h":98.6,"l":98.33,"n":688,"o":98.45,"t":"2026-10-12T15:00:00Z","v":26870,"vw":98.479266},{"c":98.655,"h":98.655,"l":98.51,"n":614,"o":98.52,"t":"2026-10-12T15:15:00Z","v":15736,"vw":98.577958},{"c":98.7599,"h":98.7599,"l":98.5,"n":625,"o":98.68,"t":"2026-10-12T15:30:00Z","v":14150,"vw":98.629644},{"c":98.54,"h":98.7,"l":98.53,"n":502,"o":98.7,"t":"2026-10-12T15:45:00Z","v":13630,"vw":98.572954},{"c":98.62,"h":98.64,"l":98.54,"n":318,"o":98.575,"t":"2026-10-12T16:00:00Z","v":9996,"vw":98.59843},{"c":98.6,"h":98.75,"l":98.57,"n":651,"o":98.62,"t":"2026-10-12T16:15:00Z","v":13807,"vw":98.668031},{"c":98.645,"h":98.685,"l":98.565,"n":335,"o":98.565,"t":"2026-10-12T16:30:00Z","v":8944,"vw":98.6375},{"c":98.78,"h":98.82,"l":98.64,"n":604,"o":98.655,"t":"2026-10-12T16:45:00Z","v":13163,"vw":98.734474},{"c":98.835,"h":98.855,"l":98.77,"n":466,"o":98.83,"t":"2026-10-12T17:00:00Z","v":10978,"vw":98.813727},{"c":98.82,"h":98.86,"l":98.8,"n":456,"o":98.835,"t":"2026-10-12T17:15:00Z","v":11563,"vw":98.831124},{"c":98.74,"h":98.91,"l":98.74,"n":600,"o":98.82,"t":"2026-10-12T17:30:00Z","v":17416,"vw":98.839236},{"c":98.62,"h":98.865,"l":98.62,"n":467,"o":98.795,"t":"2026-10-12T17:45:00Z","v":12351,"vw":98.778179},{"c":98.62,"h":98.715,"l":98.57,"n":410,"o":98.67,"t":"2026-10-12T18:00:00Z","v":11360,"vw":98.618852},{"c":98.57,"h":98.68,"l":98.53,"n":572,"o":98.64,"t":"2026-10-12T18:15:00Z","v":14673,"vw":98.626091},{"c":98.5,"h":98.565,"l":98.5,"n":680,"o":98.53,"t":"2026-10-12T18:30:00Z","v":20123,"vw":98.51827},{"c":98.56,"h":98.59,"l":98.46,"n":777,"o":98.46,"t":"2026-10-12T18:45:00Z","v":22105,"vw":98.532756},{"c":98.6,"h":98.6,"l":98.4592,"n":781,"o":98.555,"t":"2026-10-12T19:00:00Z","v":22954,"vw":98.54584},{"c":98.42,"h":98.725,"l":98.405,"n":1199,"o":98.62,"t":"2026-10-12T19:15:00Z","v":38262,"vw":98.577968},{"c":98.305,"h":98.5,"l":98.305,"n":1501,"o":98.41,"t":"2026-10-12T19:30:00Z","v":41921,"vw":98.385473},{"c":98.2,"h":98.405,"l":98.19,"n":4385,"o":98.3,"t":"2026-10-12T19:45:00Z","v":180885,"vw":98.271773},{"c":98.2,"h":98.2,"l":98.2,"n":69,"o":98.2,"t":"2026-10-12T20:00:00Z","v":173914,"vw":98.2},{"c":98.86,"h":99.34,"l":98.598,"n":1032,"o":99,"t":"2026-10-13T13:30:00Z","v":68741,"vw":98.921339},{"c":98.57,"h":98.825,"l":98.4,"n":775,"o":98.78,"t":"2026-10-13T13:45:00Z","v":24783,"vw":98.619252},{"c":98.37,"h":98.58,"l":98.16,"n":951,"o":98.58,"t":"2026-10-13T14:00:00Z","v":32544,"vw":98.339186},{"c":98.635,"h":98.74,"l":98.3,"n":976,"o":98.345,"t":"2026-10-13T14:15:00Z","v":30325,"vw":98.508394},{"c":98.64,"h":98.86,"l":98.61,"n":909,"o":98.6506,"t":"2026-10-13T14:30:00Z","v":25028,"vw":98.708016},{"c":98.775,"h":98.82,"l":98.58,"n":927,"o":98.65,"t":"2026-10-13T14:45:00Z","v":30496,"vw":98.706042},{"c":98.88,"h":98.92,"l":98.675,"n":919,"o":98.81,"t":"2026-10-13T15:00:00Z","v":37601,"vw":98.786589},{"c":98.78,"h":98.91,"l":98.67,"n":1067,"o":98.87,"t":"2026-10-13T15:15:00Z","v":33806,"vw":98.809525},{"c":98.73,"h":98.77,"l":98.545,"n":807,"o":98.73,"t":"2026-10-13T15:30:00Z","v":21384,"vw":98.674737},{"c":98.795,"h":98.83,"l":98.575,"n":1034,"o":98.7,"t":"2026-10-13T15:45:00Z","v":38092,"vw":98.64048},{"c":98.95,"h":98.95,"l":98.7,"n":593,"o":98.76,"t":"2026-10-13T16:00:00Z","v":15451,"vw":98.802042},{"c":99.03,"h":99.04,"l":98.9,"n":608,"o":98.915,"t":"2026-10-13T16:15:00Z","v":20671,"vw":98.973257},{"c":99.03,"h":99.055,"l":98.95,"n":625,"o":99.015,"t":"2026-10-13T16:30:00Z","v":14234,"vw":98.997339},{"c":99.01,"h":99.07,"l":98.97,"n":508,"o":99.05,"t":"2026-10-13T16:45:00Z","v":12217,"vw":99.011464},{"c":99,"h":99.05,"l":98.97,"n":427,"o":99.03,"t":"2026-10-13T17:00:00Z","v":10405,"vw":99.004523},{"c":99.23,"h":99.25,"l":98.965,"n":568,"o":99.03,"t":"2026-10-13T17:15:00Z","v":15452,"vw":99.083082},{"c":99.04,"h":99.28,"l":98.99,"n":1009,"o":99.23,"t":"2026-10-13T17:30:00Z","v":85553,"vw":99.191778},{"c":99.1,"h":99.17,"l":99.06,"n":671,"o":99.1,"t":"2026-10-13T17:45:00Z","v":13915,"vw":99.105943},{"c":99.28,"h":99.37,"l":98.99,"n":1150,"o":99.09,"t":"2026-10-13T18:00:00Z","v":61391,"vw":99.221551},{"c":99.235,"h":99.38,"l":99.15,"n":859,"o":99.28,"t":"2026-10-13T18:15:00Z","v":26450,"vw":99.272725},{"c":99.34,"h":99.4,"l":99.26,"n":860,"o":99.26,"t":"2026-10-13T18:30:00Z","v":30890,"vw":99.342454},{"c":99.3,"h":99.39,"l":99.235,"n":1078,"o":99.345,"t":"2026-10-13T18:45:00Z","v":31714,"vw":99.321768},{"c":99.615,"h":99.64,"l":99.27,"n":1188,"o":99.3125,"t":"2026-10-13T19:00:00Z","v":73788,"vw":99.428128},{"c":99.7,"h":99.74,"l":99.53,"n":1663,"o":99.64,"t":"2026-10-13T19:15:00Z","v":56969,"vw":99.630241},{"c":99.4,"h":99.73,"l":99.37,"n":1826,"o":99.7,"t":"2026-10-13T19:30:00Z","v":67771,"vw":99.628827},{"c":99.01,"h":99.6,"l":98.93,"n":4801,"o":99.41,"t":"2026-10-13T19:45:00Z","v":255750,"vw":99.246837},{"c":98.99,"h":98.99,"l":98.99,"n":48,"o":98.99,"t":"2026-10-13T20:00:00Z","v":761090,"vw":98.99},{"c":100.165,"h":100.19,"l":98.795,"n":750,"o":98.96,"t":"2026-10-14T13:30:00Z","v":59582,"vw":99.395763},{"c":100.47,"h":100.51,"l":100.02,"n":754,"o":100.11,"t":"2026-10-14T13:45:00Z","v":27428,"vw":100.285851},{"c":100.185,"h":100.51,"l":100.12,"n":1341,"o":100.4,"t":"2026-10-14T14:00:00Z","v":77739,"vw":100.370323},{"c":100.1,"h":100.24,"l":100.02,"n":976,"o":100.22,"t":"2026-10-14T14:15:00Z","v":48690,"vw":100.135198},{"c":99.97,"h":100.37,"l":99.96,"n":777,"o":100.14,"t":"2026-10-14T14:30:00Z","v":23563,"vw":100.176662},{"c":99.96,"h":100.06,"l":99.76,"n":948,"o":99.97,"t":"2026-10-14T14:45:00Z","v":40974,"vw":99.944646},{"c":100.095,"h":100.13,"l":99.895,"n":724,"o":99.895,"t":"2026-10-14T15:00:00Z","v":26547,"vw":100.014713},{"c":100.1,"h":100.18,"l":99.99,"n":978,"o":100.065,"t":"2026-10-14T15:15:00Z","v":39889,"vw":100.087601},{"c":99.92,"h":100.09,"l":99.89,"n":785,"o":100.05,"t":"2026-10-14T15:30:00Z","v":25178,"vw":99.989465},{"c":99.96,"h":100.21,"l":99.86,"n":1014,"o":99.915,"t":"2026-10-14T15:45:00Z","v":44015,"vw":100.057327},{"c":99.99,"h":100.09,"l":99.905,"n":546,"o":99.955,"t":"2026-10-14T16:00:00Z","v":18610,"vw":100.01256},{"c":100.035,"h":100.1,"l":99.8925,"n":791,"o":99.95,"t":"2026-10-14T16:15:00Z","v":43483,"vw":99.973633},{"c":99.955,"h":100.13,"l":99.955,"n":610,"o":100.05,"t":"2026-10-14T16:30:00Z","v":15363,"vw":100.080096},{"c":100.05,"h":100.2,"l":99.93,"n":691,"o":99.95,"t":"2026-10-14T16:45:00Z","v":38576,"vw":100.076485},{"c":100.14,"h":100.16,"l":100.02,"n":463,"o":100.11,"t":"2026-10-14T17:00:00Z","v":12666,"vw":100.082692},{"c":100.155,"h":100.21,"l":100.04,"n":714,"o":100.145,"t":"2026-10-14T17:15:00Z","v":24527,"vw":100.11056},{"c":100.25,"h":100.34,"l":100.06,"n":933,"o":100.16,"t":"2026-10-14T17:30:00Z","v":35396,"vw":100.182426},{"c":100.06,"h":100.25,"l":99.99,"n":803,"o":100.25,"t":"2026-10-14T17:45:00Z","v":32611,"vw":100.113038},{"c":100.245,"h":100.28,"l":100.015,"n":1326,"o":100.015,"t":"2026-10-14T18:00:00Z","v":76346,"vw":100.106748},{"c":100.24,"h":100.31,"l":100.2,"n":1056,"o":100.22,"t":"2026-10-14T18:15:00Z","v":52139,"vw":100.251207},{"c":100.255,"h":100.31,"l":100.23,"n":978,"o":100.26,"t":"2026-10-14T18:30:00Z","v":39958,"vw":100.258425},{"c":100.295,"h":100.34,"l":100.17,"n":1251,"o":100.255,"t":"2026-10-14T18:45:00Z","v":43856,"vw":100.251334},{"c":100.21,"h":100.39,"l":100.18,"n":1188,"o":100.29,"t":"2026-10-14T19:00:00Z","v":33529,"vw":100.281356},{"c":100.32,"h":100.365,"l":100.215,"n":1461,"o":100.215,"t":"2026-10-14T19:15:00Z","v":50755,"vw":100.298534},{"c":100.465,"h":100.465,"l":100.305,"n":2143,"o":100.33,"t":"2026-10-14T19:30:00Z","v":71408,"vw":100.378807},{"c":100.67,"h":100.73,"l":100.36,"n":5855,"o":100.465,"t":"2026-10-14T19:45:00Z","v":351742,"vw":100.556247},{"c":100.66,"h":100.66,"l":100.66,"n":76,"o":100.66,"t":"2026-10-14T20:00:00Z","v":419242,"vw":100.66},{"c":101.25,"h":101.25,"l":101.25,"n":2,"o":101.25,"t":"2026-10-14T22:00:00Z","v":183,"vw":101.25},{"c":101.06,"h":101.06,"l":101.06,"n":5,"o":101.06,"t":"2026-10-14T22:15:00Z","v":262,"vw":101.06},{"c":102.3,"h":102.3,"l":102.3,"n":1,"o":102.3,"t":"2026-10-14T23:45:00Z","v":100,"vw":102.3},{"c":102.73,"h":104,"l":102.3,"n":1114,"o":102.3,"t":"2026-10-15T13:30:00Z","v":76038,"vw":102.708876},{"c":102.99,"h":103.33,"l":102.58,"n":1164,"o":102.64,"t":"2026-10-15T13:45:00Z","v":53563,"vw":103.088261},{"c":102.73,"h":103.1,"l":102.29,"n":1572,"o":102.87,"t":"2026-10-15T14:00:00Z","v":80517,"vw":102.674409},{"c":102,"h":102.83,"l":101.995,"n":1066,"o":102.69,"t":"2026-10-15T14:15:00Z","v":61333,"vw":102.368508},{"c":101.87,"h":102.2,"l":101.87,"n":1468,"o":102.01,"t":"2026-10-15T14:30:00Z","v":80159,"vw":102.078686},{"c":101.905,"h":102.03,"l":101.58,"n":1129,"o":101.88,"t":"2026-10-15T14:45:00Z","v":57913,"vw":101.875088},{"c":101.72,"h":102.03,"l":101.72,"n":1343,"o":101.87,"t":"2026-10-15T15:00:00Z","v":75573,"vw":101.903777},{"c":101.78,"h":101.78,"l":101.515,"n":1103,"o":101.72,"t":"2026-10-15T15:15:00Z","v":55773,"vw":101.669364},{"c":101.44,"h":101.78,"l":101.265,"n":1153,"o":101.78,"t":"2026-10-15T15:30:00Z","v":59733,"vw":101.59635},{"c":101,"h":101.56,"l":100.94,"n":1411,"o":101.45,"t":"2026-10-15T15:45:00Z","v":71777,"vw":101.131169},{"c":100.52,"h":101,"l":100.41,"n":1545,"o":101,"t":"2026-10-15T16:00:00Z","v":158193,"vw":100.65797},{"c":101.02,"h":101.02,"l":100.52,"n":805,"o":100.62,"t":"2026-10-15T16:15:00Z","v":29314,"vw":100.84927},{"c":101.24,"h":101.375,"l":101.025,"n":842,"o":101.1,"t":"2026-10-15T16:30:00Z","v":26967,"vw":101.238645},{"c":101.41,"h":101.41,"l":101.2,"n":1198,"o":101.23,"t":"2026-10-15T16:45:00Z","v":37220,"vw":101.304286},{"c":101.5,"h":101.5575,"l":101.41,"n":1006,"o":101.41,"t":"2026-10-15T17:00:00Z","v":34018,"vw":101.476776},{"c":101.315,"h":101.51,"l":101.19,"n":877,"o":101.505,"t":"2026-10-15T17:15:00Z","v":26678,"vw":101.357155},{"c":100.92,"h":101.33,"l":100.91,"n":1100,"o":101.27,"t":"2026-10-15T17:30:00Z","v":40237,"vw":101.15522},{"c":100.99,"h":101.0399,"l":100.71,"n":1286,"o":100.915,"t":"2026-10-15T17:45:00Z","v":45614,"vw":100.899945},{"c":101.04,"h":101.04,"l":100.905,"n":1261,"o":100.97,"t":"2026-10-15T18:00:00Z","v":39835,"vw":100.97685},{"c":101,"h":101.17,"l":101,"n":1253,"o":101.04,"t":"2026-10-15T18:15:00Z","v":36867,"vw":101.058162},{"c":101.02,"h":101.14,"l":100.91,"n":1441,"o":100.99,"t":"2026-10-15T18:30:00Z","v":48948,"vw":101.04054},{"c":101.075,"h":101.16,"l":101.005,"n":1493,"o":101.015,"t":"2026-10-15T18:45:00Z","v":51085,"vw":101.067926},{"c":101.12,"h":101.195,"l":101.03,"n":1577,"o":101.075,"t":"2026-10-15T19:00:00Z","v":58905,"vw":101.102045},{"c":101.055,"h":101.13,"l":100.96,"n":1987,"o":101.12,"t":"2026-10-15T19:15:00Z","v":71763,"vw":101.042766},{"c":100.63,"h":101.08,"l":100.57,"n":1874,"o":101.055,"t":"2026-10-15T19:30:00Z","v":80456,"vw":100.806361},{"c":100.95,"h":100.98,"l":100.4,"n":6219,"o":100.61,"t":"2026-10-15T19:45:00Z","v":376242,"vw":100.820909},{"c":100.95,"h":100.96,"l":100.86,"n":74,"o":100.96,"t":"2026-10-15T20:00:00Z","v":585485,"vw":100.959979},{"c":101.42,"h":101.68,"l":101.25,"n":476,"o":101.46,"t":"2026-10-16T13:30:00Z","v":92022,"vw":101.465558},{"c":101.49,"h":101.7,"l":101.21,"n":568,"o":101.53,"t":"2026-10-16T13:45:00Z","v":19962,"vw":101.514804},{"c":100.63,"h":101.42,"l":100.63,"n":835,"o":101.42,"t":"2026-10-16T14:00:00Z","v":28776,"vw":101.071552},{"c":100.965,"h":100.99,"l":100.67,"n":653,"o":100.675,"t":"2026-10-16T14:15:00Z","v":22566,"vw":100.790426},{"c":100.65,"h":100.975,"l":100.56,"n":985,"o":100.945,"t":"2026-10-16T14:30:00Z","v":99726,"vw":100.674019},{"c":100.7,"h":100.745,"l":100.47,"n":979,"o":100.61,"t":"2026-10-16T14:45:00Z","v":32478,"vw":100.617444},{"c":100.23,"h":100.79,"l":100.23,"n":1369,"o":100.69,"t":"2026-10-16T15:00:00Z","v":62002,"vw":100.616872},{"c":100.225,"h":100.5,"l":100.08,"n":1926,"o":100.205,"t":"2026-10-16T15:15:00Z","v":148835,"vw":100.386295},{"c":100.19,"h":100.32,"l":100.07,"n":1420,"o":100.2275,"t":"2026-10-16T15:30:00Z","v":89440,"vw":100.167351},{"c":100.26,"h":100.41,"l":100.1,"n":812,"o":100.2,"t":"2026-10-16T15:45:00Z","v":27263,"vw":100.278645},{"c":100.4,"h":100.48,"l":99.99,"n":1381,"o":100.32,"t":"2026-10-16T16:00:00Z","v":75831,"vw":100.166424},{"c":100.545,"h":100.7,"l":100.31,"n":804,"o":100.425,"t":"2026-10-16T16:15:00Z","v":30886,"vw":100.543082},{"c":100.51,"h":100.6,"l":100.49,"n":514,"o":100.55,"t":"2026-10-16T16:30:00Z","v":16169,"vw":100.537184},{"c":100.37,"h":100.49,"l":100.33,"n":739,"o":100.485,"t":"2026-10-16T16:45:00Z","v":17525,"vw":100.429464},{"c":100.275,"h":100.405,"l":100.16,"n":1240,"o":100.38,"t":"2026-10-16T17:00:00Z","v":45214,"vw":100.306352},{"c":100.355,"h":100.36,"l":100.18,"n":1033,"o":100.29,"t":"2026-10-16T17:15:00Z","v":30643,"vw":100.295366},{"c":100.6634,"h":100.6634,"l":100.33,"n":840,"o":100.335,"t":"2026-10-16T17:30:00Z","v":29809,"vw":100.523561},{"c":100.585,"h":100.675,"l":100.53,"n":740,"o":100.67,"t":"2026-10-16T17:45:00Z","v":21047,"vw":100.615467},{"c":100.625,"h":100.63,"l":100.52,"n":1053,"o":100.54,"t":"2026-10-16T18:00:00Z","v":32347,"vw":100.592497},{"c":100.21,"h":100.7,"l":100.2,"n":1169,"o":100.68,"t":"2026-10-16T18:15:00Z","v":64536,"vw":100.457829},{"c":100.5448,"h":100.61,"l":100.19,"n":1431,"o":100.21,"t":"2026-10-16T18:30:00Z","v":106789,"vw":100.381537},{"c":100.615,"h":100.655,"l":100.48,"n":985,"o":100.535,"t":"2026-10-16T18:45:00Z","v":33709,"vw":100.565676},{"c":100.59,"h":100.705,"l":100.46,"n":1095,"o":100.59,"t":"2026-10-16T19:00:00Z","v":37738,"vw":100.577835},{"c":100.51,"h":100.64,"l":100.47,"n":1497,"o":100.6,"t":"2026-10-16T19:15:00Z","v":57060,"vw":100.537152},{"c":100.785,"h":100.79,"l":100.465,"n":2038,"o":100.53,"t":"2026-10-16T19:30:00Z","v":78522,"vw":100.634515},{"c":101.05,"h":101.24,"l":100.7,"n":4857,"o":100.78,"t":"2026-10-16T19:45:00Z","v":219746,"vw":101.009797},{"c":101.04,"h":101.05,"l":101.04,"n":58,"o":101.05,"t":"2026-10-16T20:00:00Z","v":1033022,"vw":101.040005},{"c":100.435,"h":100.94,"l":100.3101,"n":375,"o":100.62,"t":"2026-10-19T13:30:00Z","v":38392,"vw":100.645109},{"c":100.55,"h":100.55,"l":100.19,"n":548,"o":100.37,"t":"2026-10-19T13:45:00Z","v":22073,"vw":100.406447},{"c":100.63,"h":100.69,"l":100.32,"n":627,"o":100.435,"t":"2026-10-19T14:00:00Z","v":27832,"vw":100.529831},{"c":100.6,"h":100.8,"l":100.565,"n":578,"o":100.63,"t":"2026-10-19T14:15:00Z","v":18269,"vw":100.673263},{"c":100.415,"h":100.68,"l":100.32,"n":716,"o":100.62,"t":"2026-10-19T14:30:00Z","v":22225,"vw":100.507658},{"c":100.405,"h":100.46,"l":100.23,"n":445,"o":100.33,"t":"2026-10-19T14:45:00Z","v":11177,"vw":100.352055},{"c":100.53,"h":100.53,"l":100.26,"n":614,"o":100.45,"t":"2026-10-19T15:00:00Z","v":16025,"vw":100.39878},{"c":100.56,"h":100.61,"l":100.45,"n":662,"o":100.525,"t":"2026-10-19T15:15:00Z","v":17466,"vw":100.52878},{"c":100.47,"h":100.63,"l":100.37,"n":782,"o":100.58,"t":"2026-10-19T15:30:00Z","v":20768,"vw":100.512114},{"c":100.485,"h":100.49,"l":100.39,"n":573,"o":100.45,"t":"2026-10-19T15:45:00Z","v":13255,"vw":100.452131},{"c":100.42,"h":100.51,"l":100.35,"n":686,"o":100.485,"t":"2026-10-19T16:00:00Z","v":18183,"vw":100.433495},{"c":100.5,"h":100.5,"l":100.38,"n":630,"o":100.38,"t":"2026-10-19T16:15:00Z","v":15559,"vw":100.43619},{"c":100.4,"h":100.475,"l":100.36,"n":502,"o":100.45,"t":"2026-10-19T16:30:00Z","v":12699,"vw":100.424014},{"c":100.41,"h":100.445,"l":100.325,"n":647,"o":100.4,"t":"2026-10-19T16:45:00Z","v":16380,"vw":100.394311},{"c":100.43,"h":100.45,"l":100.34,"n":461,"o":100.45,"t":"2026-10-19T17:00:00Z","v":9156,"vw":100.404768},{"c":100.38,"h":100.43,"l":100.35,"n":536,"o":100.415,"t":"2026-10-19T17:15:00Z","v":11182,"vw":100.394664},{"c":100.295,"h":100.39,"l":100.24,"n":716,"o":100.39,"t":"2026-10-19T17:30:00Z","v":18582,"vw":100.30408},{"c":100.4,"h":100.5,"l":100.35,"n":632,"o":100.35,"t":"2026-10-19T17:45:00Z","v":15325,"vw":100.413129},{"c":100.635,"h":100.66,"l":100.4,"n":751,"o":100.4499,"t":"2026-10-19T18:00:00Z","v":33581,"vw":100.564374},{"c":100.67,"h":100.76,"l":100.57,"n":753,"o":100.65,"t":"2026-10-19T18:15:00Z","v":35943,"vw":100.698932},{"c":100.54,"h":100.71,"l":100.53,"n":1055,"o":100.67,"t":"2026-10-19T18:30:00Z","v":48685,"vw":100.64153},{"c":100.6,"h":100.6,"l":100.49,"n":941,"o":100.555,"t":"2026-10-19T18:45:00Z","v":25928,"vw":100.566269},{"c":100.57,"h":100.66,"l":100.57,"n":925,"o":100.6,"t":"2026-10-19T19:00:00Z","v":20856,"vw":100.604212},{"c":100.515,"h":100.6,"l":100.49,"n":1055,"o":100.6,"t":"2026-10-19T19:15:00Z","v":22629,"vw":100.54301},{"c":100.54,"h":100.585,"l":100.445,"n":1486,"o":100.56,"t":"2026-10-19T19:30:00Z","v":40955,"vw":100.529646},{"c":100.485,"h":100.65,"l":100.39,"n":3701,"o":100.55,"t":"2026-10-19T19:45:00Z","v":125288,"vw":100.502076},{"c":100.47,"h":100.47,"l":100.47,"n":50,"o":100.47,"t":"2026-10-19T20:00:00Z","v":273496,"vw":100.47},{"c":101.31,"h":101.68,"l":100.78,"n":347,"o":101.21,"t":"2026-10-20T13:30:00Z","v":25055,"vw":101.266622},{"c":101.77,"h":101.9899,"l":101.29,"n":833,"o":101.31,"t":"2026-10-20T13:45:00Z","v":86484,"vw":101.49345},{"c":101.94,"h":102.35,"l":101.56,"n":1527,"o":101.79,"t":"2026-10-20T14:00:00Z","v":243868,"vw":101.908881},{"c":101.81,"h":101.87,"l":101.62,"n":699,"o":101.82,"t":"2026-10-20T14:15:00Z","v":72959,"vw":101.780317},{"c":101.78,"h":101.99,"l":101.635,"n":603,"o":101.795,"t":"2026-10-20T14:30:00Z","v":28064,"vw":101.812502},{"c":101.815,"h":101.85,"l":101.61,"n":717,"o":101.805,"t":"2026-10-20T14:45:00Z","v":69130,"vw":101.74586},{"c":101.42,"h":101.87,"l":101.21,"n":1528,"o":101.87,"t":"2026-10-20T15:00:00Z","v":83414,"vw":101.529527},{"c":101.75,"h":101.86,"l":101.4,"n":650,"o":101.46,"t":"2026-10-20T15:15:00Z","v":34043,"vw":101.59965},{"c":101.985,"h":101.99,"l":101.725,"n":586,"o":101.75,"t":"2026-10-20T15:30:00Z","v":18837,"vw":101.828546},{"c":101.65,"h":102.11,"l":101.63,"n":883,"o":101.99,"t":"2026-10-20T15:45:00Z","v":40771,"vw":101.827057},{"c":101.595,"h":101.7,"l":101.58,"n":516,"o":101.65,"t":"2026-10-20T16:00:00Z","v":23294,"vw":101.653767},{"c":101.5,"h":101.65,"l":101.29,"n":614,"o":101.65,"t":"2026-10-20T16:15:00Z","v":19326,"vw":101.511798},{"c":101.53,"h":101.6,"l":101.49,"n":503,"o":101.51,"t":"2026-10-20T16:30:00Z","v":17668,"vw":101.530113},{"c":101.27,"h":101.525,"l":101.22,"n":602,"o":101.525,"t":"2026-10-20T16:45:00Z","v":24480,"vw":101.35713},{"c":101.105,"h":101.38,"l":101.105,"n":561,"o":101.28,"t":"2026-10-20T17:00:00Z","v":17938,"vw":101.220122},{"c":101.11,"h":101.205,"l":101.05,"n":417,"o":101.07,"t":"2026-10-20T17:15:00Z","v":15090,"vw":101.11488},{"c":101.5,"h":101.5,"l":101.14,"n":583,"o":101.14,"t":"2026-10-20T17:30:00Z","v":21998,"vw":101.317897},{"c":101.45,"h":101.53,"l":101.4,"n":516,"o":101.48,"t":"2026-10-20T17:45:00Z","v":20787,"vw":101.463791},{"c":101.33,"h":101.52,"l":101.33,"n":726,"o":101.46,"t":"2026-10-20T18:00:00Z","v":26896,"vw":101.450726},{"c":101.145,"h":101.33,"l":101.1,"n":602,"o":101.33,"t":"2026-10-20T18:15:00Z","v":23755,"vw":101.186548},{"c":101.135,"h":101.19,"l":101.05,"n":642,"o":101.145,"t":"2026-10-20T18:30:00Z","v":24388,"vw":101.122279},{"c":101.015,"h":101.21,"l":101.015,"n":732,"o":101.135,"t":"2026-10-20T18:45:00Z","v":23371,"vw":101.113333},{"c":100.78,"h":101.13,"l":100.735,"n":899,"o":101.05,"t":"2026-10-20T19:00:00Z","v":37296,"vw":100.940085},{"c":100.715,"h":100.98,"l":100.56,"n":1434,"o":100.78,"t":"2026-10-20T19:15:00Z","v":69775,"vw":100.725916},{"c":100.955,"h":100.99,"l":100.73,"n":1558,"o":100.73,"t":"2026-10-20T19:30:00Z","v":70300,"vw":100.813813},{"c":101.37,"h":101.46,"l":100.9,"n":4496,"o":100.94,"t":"2026-10-20T19:45:00Z","v":270198,"vw":101.285468},{"c":101.36,"h":101.38,"l":101.36,"n":71,"o":101.38,"t":"2026-10-20T20:00:00Z","v":379845,"vw":101.360174},{"c":101.24,"h":101.44,"l":100.28,"n":475,"o":100.97,"t":"2026-10-21T13:30:00Z","v":32083,"vw":101.03425},{"c":101.48,"h":101.5725,"l":101.06,"n":676,"o":101.28,"t":"2026-10-21T13:45:00Z","v":48759,"vw":101.366282},{"c":101.44,"h":101.525,"l":101.16,"n":629,"o":101.4457,"t":"2026-10-21T14:00:00Z","v":28241,"vw":101.363293},{"c":101.185,"h":101.44,"l":101.13,"n":511,"o":101.44,"t":"2026-10-21T14:15:00Z","v":16689,"vw":101.287396},{"c":101.25,"h":101.325,"l":101.18,"n":632,"o":101.185,"t":"2026-10-21T14:30:00Z","v":21249,"vw":101.243116},{"c":101.22,"h":101.375,"l":101.17,"n":529,"o":101.26,"t":"2026-10-21T14:45:00Z","v":15876,"vw":101.262916},{"c":101.26,"h":101.38,"l":101.16,"n":502,"o":101.23,"t":"2026-10-21T15:00:00Z","v":16702,"vw":101.256247},{"c":101.425,"h":101.425,"l":101.29,"n":593,"o":101.3,"t":"2026-10-21T15:15:00Z","v":19833,"vw":101.350654},{"c":101.41,"h":101.49,"l":101.34,"n":521,"o":101.425,"t":"2026-10-21T15:30:00Z","v":19283,"vw":101.421792},{"c":101.495,"h":101.539,"l":101.39,"n":724,"o":101.44,"t":"2026-10-21T15:45:00Z","v":31941,"vw":101.472914},{"c":101.45,"h":101.49,"l":101.4,"n":546,"o":101.48,"t":"2026-10-21T16:00:00Z","v":14424,"vw":101.45927},{"c":101.46,"h":101.535,"l":101.41,"n":533,"o":101.46,"t":"2026-10-21T16:15:00Z","v":16179,"vw":101.469388},{"c":101.4,"h":101.5,"l":101.33,"n":682,"o":101.48,"t":"2026-10-21T16:30:00Z","v":23468,"vw":101.44247},{"c":101.355,"h":101.42,"l":101.26,"n":527,"o":101.37,"t":"2026-10-21T16:45:00Z","v":13817,"vw":101.350943},{"c":101.27,"h":101.3899,"l":101.26,"n":432,"o":101.37,"t":"2026-10-21T17:00:00Z","v":13755,"vw":101.306827},{"c":101.315,"h":101.33,"l":101.24,"n":574,"o":101.25,"t":"2026-10-21T17:15:00Z","v":19250,"vw":101.272509},{"c":101.42,"h":101.42,"l":101.24,"n":553,"o":101.315,"t":"2026-10-21T17:30:00Z","v":21044,"vw":101.301323},{"c":101.25,"h":101.42,"l":101.21,"n":505,"o":101.39,"t":"2026-10-21T17:45:00Z","v":17857,"vw":101.320755},{"c":101.3,"h":101.3,"l":101.12,"n":505,"o":101.23,"t":"2026-10-21T18:00:00Z","v":17096,"vw":101.188908},{"c":101.115,"h":101.28,"l":101.09,"n":585,"o":101.28,"t":"2026-10-21T18:15:00Z","v":16731,"vw":101.188646},{"c":101.13,"h":101.2,"l":101.115,"n":566,"o":101.115,"t":"2026-10-21T18:30:00Z","v":17101,"vw":101.161461},{"c":100.95,"h":101.17,"l":100.95,"n":806,"o":101.13,"t":"2026-10-21T18:45:00Z","v":24403,"vw":101.075469},{"c":100.95,"h":101.01,"l":100.855,"n":908,"o":100.98,"t":"2026-10-21T19:00:00Z","v":26640,"vw":100.936991},{"c":100.98,"h":101.02,"l":100.89,"n":1027,"o":100.93,"t":"2026-10-21T19:15:00Z","v":31424,"vw":100.954853},{"c":101.09,"h":101.11,"l":101,"n":1186,"o":101,"t":"2026-10-21T19:30:00Z","v":37025,"vw":101.058147},{"c":101.3,"h":101.32,"l":101.06,"n":4041,"o":101.08,"t":"2026-10-21T19:45:00Z","v":174152,"vw":101.189046},{"c":101.31,"h":101.31,"l":101.29,"n":62,"o":101.29,"t":"2026-10-21T20:00:00Z","v":364424,"vw":101.309845},{"c":100.9,"h":100.9,"l":100.9,"n":10,"o":100.9,"t":"2026-10-22T12:00:00Z","v":171,"vw":100.9},{"c":101.15,"h":101.8,"l":101.05,"n":22,"o":101.05,"t":"2026-10-22T12:15:00Z","v":1249,"vw":101.407113},{"c":102.56,"h":102.65,"l":102,"n":282,"o":102,"t":"2026-10-22T13:30:00Z","v":19903,"vw":102.261635},{"c":102.54,"h":103.18,"l":102.51,"n":608,"o":102.52,"t":"2026-10-22T13:45:00Z","v":21335,"vw":102.867224},{"c":102.725,"h":102.79,"l":102.35,"n":509,"o":102.67,"t":"2026-10-22T14:00:00Z","v":12939,"vw":102.513884},{"c":102.5,"h":102.83,"l":102.5,"n":585,"o":102.735,"t":"2026-10-22T14:15:00Z","v":17481,"vw":102.701018},{"c":102.715,"h":102.75,"l":102.32,"n":482,"o":102.515,"t":"2026-10-22T14:30:00Z","v":12275,"vw":102.514621},{"c":103.21,"h":103.27,"l":102.8,"n":457,"o":102.8,"t":"2026-10-22T14:45:00Z","v":10803,"vw":103.136816},{"c":103.37,"h":103.4,"l":103.13,"n":315,"o":103.17,"t":"2026-10-22T15:00:00Z","v":8230,"vw":103.308318},{"c":103.54,"h":103.59,"l":103.31,"n":548,"o":103.34,"t":"2026-10-22T15:15:00Z","v":18542,"vw":103.516355},{"c":103.64,"h":103.7399,"l":103.45,"n":417,"o":103.57,"t":"2026-10-22T15:30:00Z","v":19707,"vw":103.581815},{"c":103.625,"h":103.745,"l":103.48,"n":550,"o":103.72,"t":"2026-10-22T15:45:00Z","v":20185,"vw":103.627316},{"c":103.885,"h":104.205,"l":103.5944,"n":771,"o":103.625,"t":"2026-10-22T16:00:00Z","v":42701,"vw":103.852398},{"c":103.79,"h":103.89,"l":103.67,"n":669,"o":103.89,"t":"2026-10-22T16:15:00Z","v":33654,"vw":103.783982},{"c":103.885,"h":103.92,"l":103.71,"n":588,"o":103.82,"t":"2026-10-22T16:30:00Z","v":20926,"vw":103.838603},{"c":103.99,"h":104,"l":103.69,"n":778,"o":103.89,"t":"2026-10-22T16:45:00Z","v":30154,"vw":103.804414},{"c":103.805,"h":103.98,"l":103.7701,"n":665,"o":103.98,"t":"2026-10-22T17:00:00Z","v":23326,"vw":103.847022},{"c":103.92,"h":103.92,"l":103.71,"n":661,"o":103.805,"t":"2026-10-22T17:15:00Z","v":30158,"vw":103.823634},{"c":103.79,"h":103.98,"l":103.72,"n":463,"o":103.94,"t":"2026-10-22T17:30:00Z","v":16027,"vw":103.888411},{"c":103.97,"h":103.98,"l":103.75,"n":680,"o":103.75,"t":"2026-10-22T17:45:00Z","v":23999,"vw":103.89033},{"c":103.81,"h":103.95,"l":103.75,"n":868,"o":103.94,"t":"2026-10-22T18:00:00Z","v":36734,"vw":103.873075},{"c":104.105,"h":104.159,"l":103.8278,"n":724,"o":103.83,"t":"2026-10-22T18:15:00Z","v":23103,"vw":104.028562},{"c":104.28,"h":104.28,"l":104.01,"n":753,"o":104.11,"t":"2026-10-22T18:30:00Z","v":27132,"vw":104.125651},{"c":104.44,"h":104.469,"l":104.269,"n":912,"o":104.269,"t":"2026-10-22T18:45:00Z","v":31867,"vw":104.384779},{"c":104.365,"h":104.43,"l":104.125,"n":1373,"o":104.41,"t":"2026-10-22T19:00:00Z","v":54839,"vw":104.286157},{"c":104.07,"h":104.43,"l":103.945,"n":1940,"o":104.33,"t":"2026-10-22T19:15:00Z","v":90859,"vw":104.231165},{"c":104.26,"h":104.37,"l":104.05,"n":2193,"o":104.07,"t":"2026-10-22T19:30:00Z","v":106676,"vw":104.274382},{"c":104.88,"h":104.88,"l":104.24,"n":5194,"o":104.24,"t":"2026-10-22T19:45:00Z","v":296923,"vw":104.680807},{"c":104.9,"h":104.9,"l":104.9,"n":75,"o":104.9,"t":"2026-10-22T20:00:00Z","v":531453,"vw":104.9},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-22T21:00:00Z","v":210,"vw":104.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8868014691631547,"strike":137.06004897210516,"iv":0.6782040483513851,"gamma":0.009364799284295486,"theta":-0.06246823608830565,"vega":0.0517787350185061,"rho":0.007333260210572423,"breakevenPct":31.503193938291993},{"delta":0.15,"premium":0.653844763998327,"strike":114.03846633104025,"iv":0.2599499711760469,"gamma":0.028153783225622578,"theta":-0.03178115224071282,"vega":0.06498796521408517,"rho":0.011138923340224354,"breakevenPct":9.334900948559174},{"delta":0.2,"premium":0.9962878154608046,"strike":112.85762822254895,"iv":0.27440904393158877,"gamma":0.0313544314052651,"theta":-0.040003037550445916,"vega":0.07695054848482051,"rho":0.014956135272914884,"breakevenPct":8.53566829171568},{"delta":0.25,"premium":1.338730866923282,"strike":111.67679011405765,"iv":0.2888681166871306,"gamma":0.034555079584907625,"theta":-0.048224922860179,"vega":0.08891313175555582,"rho":0.01877334720560541,"breakevenPct":7.736435634872189},{"delta":0.3,"premium":1.6811739183857595,"strike":110.49595200556635,"iv":0.30332718944267245,"gamma":0.03775572776455014,"theta":-0.0564468081699121,"vega":0.10087571502629115,"rho":0.022590559138295933,"breakevenPct":6.937202978028697},{"delta":0.35,"premium":2.1060077519379843,"strike":109.29748062015504,"iv":0.3101868217054264,"gamma":0.039605813953488375,"theta":-0.061234786821705425,"vega":0.1075579457364341,"rho":0.02637532190502704,"breakevenPct":6.199702928592012},{"delta":0.4,"premium":2.5905038759689925,"strike":108.08624031007751,"iv":0.3115434108527132,"gamma":0.040477906976744187,"theta":-0.06353614341085272,"vega":0.11041647286821706,"rho":0.030136586999856503,"breakevenPct":5.506905801760256},{"delta":0.45,"premium":3.075,"strike":106.875,"iv":0.3129,"gamma":0.041350000000000005,"theta":-0.06583750000000001,"vega":0.113275,"rho":0.03389785209468596,"breakevenPct":4.814108674928501},{"delta":0.5,"premium":3.559496124031008,"strike":105.66375968992249,"iv":0.3142565891472868,"gamma":0.042222093023255816,"theta":-0.06813885658914728,"vega":0.11613352713178295,"rho":0.03765911718951542,"breakevenPct":4.121311548096745},{"delta":0.55,"premium":4.015762518968134,"strike":104.57132018209408,"iv":0.3079353566009104,"gamma":0.04262283763277694,"theta":-0.06708512898330804,"vega":0.11489643399089529,"rho":0.041454304474492214,"breakevenPct":3.5148548151212693},{"delta":0.6,"premium":4.43780349013657,"strike":103.62291350531108,"iv":0.2923056145675266,"gamma":0.042452124430955994,"theta":-0.06196373292867982,"vega":0.10869385432473445,"rho":0.045290618662567984,"breakevenPct":3.0130762587680113},{"delta":0.65,"premium":4.859844461305007,"strike":102.67450682852807,"iv":0.2766758725341426,"gamma":0.04228141122913505,"theta":-0.056842336874051595,"vega":0.10249127465857359,"rho":0.04912693285064376,"breakevenPct":2.511297702414752},{"delta":0.7,"premium":5.281885432473444,"strike":101.72610015174507,"iv":0.26104613050075876,"gamma":0.04211069802731411,"theta":-0.051720940819423376,"vega":0.09628869499241276,"rho":0.052963247038719526,"breakevenPct":2.0095191460614936},{"delta":0.75,"premium":5.703926403641882,"strike":100.77769347496206,"iv":0.24541638846737482,"gamma":0.041939984825493166,"theta":-0.04659954476479515,"vega":0.09008611532625191,"rho":0.0567995612267953,"breakevenPct":1.5077405897082343},{"delta":0.8,"premium":6.475304878048781,"strike":99.54268292682927,"iv":0.23944146341463415,"gamma":0.03987926829268292,"theta":-0.04204329268292683,"vega":0.08232926829268293,"rho":0.060410233716528525,"breakevenPct":1.0657653049361684},{"delta":0.85,"premium":8.838109756097559,"strike":97.0020325203252,"iv":0.27744959349593495,"gamma":0.029208536585365857,"theta":-0.04006158536585366,"vega":0.0674918699186992,"rho":0.0629929829138123,"breakevenPct":0.8962271462562051}],"put":[{"delta":0.1,"premium":0.7701545752670149,"strike":88.10689026596857,"iv":0.5148467108034694,"gamma":0.011457741070137265,"theta":-0.044036943937522416,"vega":0.05121075387674748,"rho":-0.009274123293959555,"breakevenPct":16.7428639745457},{"delta":0.15,"premium":0.8605647840531562,"strike":95.33554817275747,"iv":0.3523905647840532,"gamma":0.022118073089700995,"theta":-0.03962943521594684,"vega":0.06818239202657807,"rho":-0.013746138930804973,"breakevenPct":9.938052060339077},{"delta":0.2,"premium":1.284152823920266,"strike":96.99667774086379,"iv":0.35531415282392026,"gamma":0.025672890365448505,"theta":-0.046705847176079736,"vega":0.07997641196013289,"rho":-0.01834566958653799,"breakevenPct":8.758317524362711},{"delta":0.25,"premium":1.7077408637873757,"strike":98.6578073089701,"iv":0.35823774086378735,"gamma":0.02922770764119601,"theta":-0.05378225913621262,"vega":0.0917704318936877,"rho":-0.022945200242271,"breakevenPct":7.578582988386349},{"delta":0.3,"premium":2.145154185022027,"strike":100.26431718061674,"iv":0.35932070484581496,"gamma":0.032517621145374445,"theta":-0.05965859030837004,"vega":0.10216696035242291,"rho":-0.027548877463012166,"breakevenPct":6.46409628637301},{"delta":0.35,"premium":2.640748898678414,"strike":101.64096916299559,"iv":0.3526577092511013,"gamma":0.034692731277533036,"theta":-0.060484581497797354,"vega":0.10668237885462555,"rho":-0.03217000481149594,"breakevenPct":5.624194218954071},{"delta":0.4,"premium":3.136343612334802,"strike":103.01762114537445,"iv":0.3459947136563876,"gamma":0.03686784140969163,"theta":-0.06131057268722467,"vega":0.11119779735682819,"rho":-0.03679113215997973,"breakevenPct":4.784292151535131},{"delta":0.45,"premium":3.6319383259911895,"strike":104.39427312775331,"iv":0.339331718061674,"gamma":0.039042951541850224,"theta":-0.06213656387665198,"vega":0.11571321585903084,"rho":-0.04141225950846351,"breakevenPct":3.9443900841161916},{"delta":0.5,"premium":4.328308026030369,"strike":105.7592190889371,"iv":0.33820694143167024,"gamma":0.0393470715835141,"theta":-0.06169522776572668,"vega":0.11634859002169197,"rho":-0.04614251588180321,"breakevenPct":3.3070437913186614},{"delta":0.55,"premium":5.1824295010845995,"strike":107.11496746203905,"iv":0.3414336225596529,"gamma":0.03818112798264642,"theta":-0.06025813449023861,"vega":0.11393535791757049,"rho":-0.050958516488958286,"breakevenPct":2.828848464295095},{"delta":0.6,"premium":6.0365509761388285,"strike":108.470715835141,"iv":0.34466030368763556,"gamma":0.03701518438177875,"theta":-0.05882104121475054,"vega":0.11152212581344902,"rho":-0.055774517096113356,"breakevenPct":2.3506531372715296},{"delta":0.65,"premium":6.890672451193059,"strike":109.82646420824295,"iv":0.3478869848156182,"gamma":0.03584924078091106,"theta":-0.05738394793926247,"vega":0.10910889370932754,"rho":-0.06059051770326843,"breakevenPct":1.8724578102479632},{"delta":0.7,"premium":8.329268292682926,"strike":111.66158536585365,"iv":0.35567743902439025,"gamma":0.03264268292682927,"theta":-0.05304603658536586,"vega":0.10115670731707317,"rho":-0.06581237324956568,"breakevenPct":1.4944546490269532},{"delta":0.75,"premium":9.853658536585368,"strike":113.5670731707317,"iv":0.3641378048780488,"gamma":0.029136585365853656,"theta":-0.048282317073170725,"vega":0.09239146341463414,"rho":-0.07109380383280124,"breakevenPct":1.1311585947127396},{"delta":0.8,"premium":12.094795539033463,"strike":116.15241635687732,"iv":0.38626505576208187,"gamma":0.02467918215613382,"theta":-0.04430817843866171,"vega":0.08250408921933083,"rho":-0.07691757135835062,"breakevenPct":0.8030306788905045},{"delta":0.85,"premium":16.899860724233978,"strike":121.19777158774373,"iv":0.45257855153203336,"gamma":0.017474094707520895,"theta":-0.04211364902506964,"vega":0.0687690807799443,"rho":-0.08470043950087927,"breakevenPct":0.5739648584273174}]},"raw":{"call":[{"delta":0.1,"premium":0.8868014691631547,"strike":137.06004897210516,"iv":0.6782040483513851,"gamma":0.009364799284295486,"theta":-0.06246823608830565,"vega":0.0517787350185061,"rho":0.007333260210572423,"breakevenPct":31.503193938291993},{"delta":0.15,"premium":0.653844763998327,"strike":114.03846633104025,"iv":0.2599499711760469,"gamma":0.028153783225622578,"theta":-0.03178115224071282,"vega":0.06498796521408517,"rho":0.011138923340224354,"breakevenPct":9.334900948559174},{"delta":0.2,"premium":0.9962878154608046,"strike":112.85762822254895,"iv":0.27440904393158877,"gamma":0.0313544314052651,"theta":-0.040003037550445916,"vega":0.07695054848482051,"rho":0.014956135272914884,"breakevenPct":8.53566829171568},{"delta":0.25,"premium":1.338730866923282,"strike":111.67679011405765,"iv":0.2888681166871306,"gamma":0.034555079584907625,"theta":-0.048224922860179,"vega":0.08891313175555582,"rho":0.01877334720560541,"breakevenPct":7.736435634872189},{"delta":0.3,"premium":1.6811739183857595,"strike":110.49595200556635,"iv":0.30332718944267245,"gamma":0.03775572776455014,"theta":-0.0564468081699121,"vega":0.10087571502629115,"rho":0.022590559138295933,"breakevenPct":6.937202978028697},{"delta":0.35,"premium":2.1060077519379843,"strike":109.29748062015504,"iv":0.3101868217054264,"gamma":0.039605813953488375,"theta":-0.061234786821705425,"vega":0.1075579457364341,"rho":0.02637532190502704,"breakevenPct":6.199702928592012},{"delta":0.4,"premium":2.5905038759689925,"strike":108.08624031007751,"iv":0.3115434108527132,"gamma":0.040477906976744187,"theta":-0.06353614341085272,"vega":0.11041647286821706,"rho":0.030136586999856503,"breakevenPct":5.506905801760256},{"delta":0.45,"premium":3.075,"strike":106.875,"iv":0.3129,"gamma":0.041350000000000005,"theta":-0.06583750000000001,"vega":0.113275,"rho":0.03389785209468596,"breakevenPct":4.814108674928501},{"delta":0.5,"premium":3.559496124031008,"strike":105.66375968992249,"iv":0.3142565891472868,"gamma":0.042222093023255816,"theta":-0.06813885658914728,"vega":0.11613352713178295,"rho":0.03765911718951542,"breakevenPct":4.121311548096745},{"delta":0.55,"premium":4.015762518968134,"strike":104.57132018209408,"iv":0.3079353566009104,"gamma":0.04262283763277694,"theta":-0.06708512898330804,"vega":0.11489643399089529,"rho":0.041454304474492214,"breakevenPct":3.5148548151212693},{"delta":0.6,"premium":4.43780349013657,"strike":103.62291350531108,"iv":0.2923056145675266,"gamma":0.042452124430955994,"theta":-0.06196373292867982,"vega":0.10869385432473445,"rho":0.045290618662567984,"breakevenPct":3.0130762587680113},{"delta":0.65,"premium":4.859844461305007,"strike":102.67450682852807,"iv":0.2766758725341426,"gamma":0.04228141122913505,"theta":-0.056842336874051595,"vega":0.10249127465857359,"rho":0.04912693285064376,"breakevenPct":2.511297702414752},{"delta":0.7,"premium":5.281885432473444,"strike":101.72610015174507,"iv":0.26104613050075876,"gamma":0.04211069802731411,"theta":-0.051720940819423376,"vega":0.09628869499241276,"rho":0.052963247038719526,"breakevenPct":2.0095191460614936},{"delta":0.75,"premium":5.703926403641882,"strike":100.77769347496206,"iv":0.24541638846737482,"gamma":0.041939984825493166,"theta":-0.04659954476479515,"vega":0.09008611532625191,"rho":0.0567995612267953,"breakevenPct":1.5077405897082343},{"delta":0.8,"premium":6.475304878048781,"strike":99.54268292682927,"iv":0.23944146341463415,"gamma":0.03987926829268292,"theta":-0.04204329268292683,"vega":0.08232926829268293,"rho":0.060410233716528525,"breakevenPct":1.0657653049361684},{"delta":0.85,"premium":8.838109756097559,"strike":97.0020325203252,"iv":0.27744959349593495,"gamma":0.029208536585365857,"theta":-0.04006158536585366,"vega":0.0674918699186992,"rho":0.0629929829138123,"breakevenPct":0.8962271462562051}],"put":[{"delta":0.1,"premium":0.7701545752670149,"strike":88.10689026596857,"iv":0.5148467108034694,"gamma":0.011457741070137265,"theta":-0.044036943937522416,"vega":0.05121075387674748,"rho":-0.009274123293959555,"breakevenPct":16.7428639745457},{"delta":0.15,"premium":0.8605647840531562,"strike":95.33554817275747,"iv":0.3523905647840532,"gamma":0.022118073089700995,"theta":-0.03962943521594684,"vega":0.06818239202657807,"rho":-0.013746138930804973,"breakevenPct":9.938052060339077},{"delta":0.2,"premium":1.284152823920266,"strike":96.99667774086379,"iv":0.35531415282392026,"gamma":0.025672890365448505,"theta":-0.046705847176079736,"vega":0.07997641196013289,"rho":-0.01834566958653799,"breakevenPct":8.758317524362711},{"delta":0.25,"premium":1.7077408637873757,"strike":98.6578073089701,"iv":0.35823774086378735,"gamma":0.02922770764119601,"theta":-0.05378225913621262,"vega":0.0917704318936877,"rho":-0.022945200242271,"breakevenPct":7.578582988386349},{"delta":0.3,"premium":2.145154185022027,"strike":100.26431718061674,"iv":0.35932070484581496,"gamma":0.032517621145374445,"theta":-0.05965859030837004,"vega":0.10216696035242291,"rho":-0.027548877463012166,"breakevenPct":6.46409628637301},{"delta":0.35,"premium":2.640748898678414,"strike":101.64096916299559,"iv":0.3526577092511013,"gamma":0.034692731277533036,"theta":-0.060484581497797354,"vega":0.10668237885462555,"rho":-0.03217000481149594,"breakevenPct":5.624194218954071},{"delta":0.4,"premium":3.136343612334802,"strike":103.01762114537445,"iv":0.3459947136563876,"gamma":0.03686784140969163,"theta":-0.06131057268722467,"vega":0.11119779735682819,"rho":-0.03679113215997973,"breakevenPct":4.784292151535131},{"delta":0.45,"premium":3.6319383259911895,"strike":104.39427312775331,"iv":0.339331718061674,"gamma":0.039042951541850224,"theta":-0.06213656387665198,"vega":0.11571321585903084,"rho":-0.04141225950846351,"breakevenPct":3.9443900841161916},{"delta":0.5,"premium":4.328308026030369,"strike":105.7592190889371,"iv":0.33820694143167024,"gamma":0.0393470715835141,"theta":-0.06169522776572668,"vega":0.11634859002169197,"rho":-0.04614251588180321,"breakevenPct":3.3070437913186614},{"delta":0.55,"premium":5.1824295010845995,"strike":107.11496746203905,"iv":0.3414336225596529,"gamma":0.03818112798264642,"theta":-0.06025813449023861,"vega":0.11393535791757049,"rho":-0.050958516488958286,"breakevenPct":2.828848464295095},{"delta":0.6,"premium":6.0365509761388285,"strike":108.470715835141,"iv":0.34466030368763556,"gamma":0.03701518438177875,"theta":-0.05882104121475054,"vega":0.11152212581344902,"rho":-0.055774517096113356,"breakevenPct":2.3506531372715296},{"delta":0.65,"premium":6.890672451193059,"strike":109.82646420824295,"iv":0.3478869848156182,"gamma":0.03584924078091106,"theta":-0.05738394793926247,"vega":0.10910889370932754,"rho":-0.06059051770326843,"breakevenPct":1.8724578102479632},{"delta":0.7,"premium":8.329268292682926,"strike":111.66158536585365,"iv":0.35567743902439025,"gamma":0.03264268292682927,"theta":-0.05304603658536586,"vega":0.10115670731707317,"rho":-0.06581237324956568,"breakevenPct":1.4944546490269532},{"delta":0.75,"premium":9.853658536585368,"strike":113.5670731707317,"iv":0.3641378048780488,"gamma":0.029136585365853656,"theta":-0.048282317073170725,"vega":0.09239146341463414,"rho":-0.07109380383280124,"breakevenPct":1.1311585947127396},{"delta":0.8,"premium":12.094795539033463,"strike":116.15241635687732,"iv":0.38626505576208187,"gamma":0.02467918215613382,"theta":-0.04430817843866171,"vega":0.08250408921933083,"rho":-0.07691757135835062,"breakevenPct":0.8030306788905045},{"delta":0.85,"premium":16.899860724233978,"strike":121.19777158774373,"iv":0.45257855153203336,"gamma":0.017474094707520895,"theta":-0.04211364902506964,"vega":0.0687690807799443,"rho":-0.08470043950087927,"breakevenPct":0.5739648584273174}]}},"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"}}