{"symbol":"VTEI","url":"https://intraalpha.com/companies/VTEI","capturedAt":"2026-10-22T21:28:50.537Z","state":"ready","quote":{"symbol":"VTEI","last_price":97.6,"prev_close":96.845,"regular_close":97.6,"change":0.755,"change_pct":0.7796,"regular_change":0.755,"regular_change_pct":0.7796,"extended_change":0,"extended_change_pct":0,"bid":92.05,"ask":103.2,"bid_size":100,"ask_size":100,"volume":576230,"vwap":97.513984,"open":97.49,"high":97.665,"low":97.365,"close":97.6,"trade_count":2529,"last_trade_at":"2026-10-22T20:10:07.855165869Z","last_quote_at":"2026-10-22T20:03:15.270329241Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:28:48.121226108-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1600000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.19,"dividend_yield":0.0336,"inception_date":"2024-01-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:28:49.790731+00:00"},"optionObservedAt":"2026-10-22T19:55:01.410Z","bars":[{"c":96.685,"h":96.82,"l":96.68,"n":29,"o":96.8,"t":"2026-10-15T13:30:00Z","v":14440,"vw":96.699592},{"c":96.76,"h":96.76,"l":96.685,"n":19,"o":96.685,"t":"2026-10-15T13:35:00Z","v":13505,"vw":96.708113},{"c":96.735,"h":96.735,"l":96.735,"n":2,"o":96.735,"t":"2026-10-15T13:40:00Z","v":1857,"vw":96.735},{"c":96.82,"h":96.82,"l":96.74,"n":21,"o":96.755,"t":"2026-10-15T13:45:00Z","v":28439,"vw":96.791043},{"c":96.74,"h":96.825,"l":96.74,"n":6,"o":96.825,"t":"2026-10-15T13:55:00Z","v":2607,"vw":96.74848},{"c":96.675,"h":96.675,"l":96.675,"n":1,"o":96.675,"t":"2026-10-15T14:05:00Z","v":712,"vw":96.675},{"c":96.665,"h":96.665,"l":96.665,"n":1,"o":96.665,"t":"2026-10-15T14:10:00Z","v":475,"vw":96.665},{"c":96.64,"h":96.67,"l":96.55,"n":47,"o":96.67,"t":"2026-10-15T14:15:00Z","v":30043,"vw":96.616886},{"c":96.6498,"h":96.6498,"l":96.595,"n":21,"o":96.595,"t":"2026-10-15T14:20:00Z","v":2812,"vw":96.625846},{"c":96.655,"h":96.655,"l":96.63,"n":6,"o":96.63,"t":"2026-10-15T14:25:00Z","v":340,"vw":96.646379},{"c":96.6899,"h":96.69,"l":96.68,"n":4,"o":96.68,"t":"2026-10-15T14:30:00Z","v":1935,"vw":96.687974},{"c":96.725,"h":96.725,"l":96.715,"n":7,"o":96.715,"t":"2026-10-15T14:35:00Z","v":3387,"vw":96.724705},{"c":96.73,"h":96.73,"l":96.73,"n":4,"o":96.73,"t":"2026-10-15T14:40:00Z","v":805,"vw":96.73},{"c":96.69,"h":96.69,"l":96.69,"n":5,"o":96.69,"t":"2026-10-15T14:45:00Z","v":69441,"vw":96.69},{"c":96.8328,"h":96.8328,"l":96.76,"n":9,"o":96.76,"t":"2026-10-15T14:50:00Z","v":2138,"vw":96.82054},{"c":96.8,"h":96.8,"l":96.8,"n":1,"o":96.8,"t":"2026-10-15T14:55:00Z","v":414,"vw":96.8},{"c":96.76,"h":96.775,"l":96.76,"n":13,"o":96.765,"t":"2026-10-15T15:00:00Z","v":4255,"vw":96.765107},{"c":96.82,"h":96.82,"l":96.82,"n":1,"o":96.82,"t":"2026-10-15T15:05:00Z","v":230,"vw":96.82},{"c":96.835,"h":96.835,"l":96.805,"n":12,"o":96.81,"t":"2026-10-15T15:15:00Z","v":2893,"vw":96.819629},{"c":96.84,"h":96.86,"l":96.83,"n":35,"o":96.83,"t":"2026-10-15T15:20:00Z","v":6825,"vw":96.843576},{"c":96.82,"h":96.86,"l":96.82,"n":28,"o":96.83,"t":"2026-10-15T15:25:00Z","v":3860,"vw":96.847679},{"c":96.815,"h":96.8399,"l":96.815,"n":10,"o":96.825,"t":"2026-10-15T15:30:00Z","v":3943,"vw":96.835455},{"c":96.765,"h":96.77,"l":96.76,"n":26,"o":96.77,"t":"2026-10-15T15:40:00Z","v":2546,"vw":96.767082},{"c":96.76,"h":96.76,"l":96.76,"n":1,"o":96.76,"t":"2026-10-15T15:45:00Z","v":386,"vw":96.76},{"c":96.765,"h":96.765,"l":96.7502,"n":6,"o":96.7502,"t":"2026-10-15T15:50:00Z","v":17281,"vw":96.750357},{"c":96.75,"h":96.75,"l":96.75,"n":3,"o":96.75,"t":"2026-10-15T15:55:00Z","v":798,"vw":96.75},{"c":96.75,"h":96.75,"l":96.75,"n":12,"o":96.75,"t":"2026-10-15T16:00:00Z","v":1363,"vw":96.75},{"c":96.775,"h":96.79,"l":96.775,"n":5,"o":96.78,"t":"2026-10-15T16:05:00Z","v":1821,"vw":96.785477},{"c":96.78,"h":96.78,"l":96.78,"n":1,"o":96.78,"t":"2026-10-15T16:10:00Z","v":299,"vw":96.78},{"c":96.7701,"h":96.7701,"l":96.7701,"n":10,"o":96.7701,"t":"2026-10-15T16:15:00Z","v":6453,"vw":96.7701},{"c":96.785,"h":96.785,"l":96.785,"n":2,"o":96.785,"t":"2026-10-15T16:20:00Z","v":347,"vw":96.785},{"c":96.78,"h":96.785,"l":96.77,"n":11,"o":96.785,"t":"2026-10-15T16:25:00Z","v":2572,"vw":96.78238},{"c":96.75,"h":96.76,"l":96.75,"n":5,"o":96.76,"t":"2026-10-15T16:30:00Z","v":938,"vw":96.757778},{"c":96.78,"h":96.8,"l":96.72,"n":21,"o":96.75,"t":"2026-10-15T16:35:00Z","v":15460,"vw":96.787705},{"c":96.72,"h":96.74,"l":96.685,"n":6,"o":96.74,"t":"2026-10-15T16:40:00Z","v":723,"vw":96.719167},{"c":96.74,"h":96.74,"l":96.705,"n":7,"o":96.72,"t":"2026-10-15T16:45:00Z","v":980,"vw":96.722778},{"c":96.7101,"h":96.7101,"l":96.7101,"n":1,"o":96.7101,"t":"2026-10-15T16:50:00Z","v":2565,"vw":96.7101},{"c":96.615,"h":96.71,"l":96.6,"n":25,"o":96.71,"t":"2026-10-15T16:55:00Z","v":7208,"vw":96.628906},{"c":96.6801,"h":96.6801,"l":96.6801,"n":1,"o":96.6801,"t":"2026-10-15T17:00:00Z","v":680,"vw":96.6801},{"c":96.635,"h":96.7,"l":96.635,"n":31,"o":96.7,"t":"2026-10-15T17:10:00Z","v":2911,"vw":96.663234},{"c":96.63,"h":96.63,"l":96.63,"n":1,"o":96.63,"t":"2026-10-15T17:15:00Z","v":108,"vw":96.63},{"c":96.65,"h":96.65,"l":96.63,"n":16,"o":96.63,"t":"2026-10-15T17:20:00Z","v":4016,"vw":96.638964},{"c":96.665,"h":96.665,"l":96.63,"n":3,"o":96.63,"t":"2026-10-15T17:25:00Z","v":478,"vw":96.643598},{"c":96.68,"h":96.68,"l":96.666975,"n":4,"o":96.666975,"t":"2026-10-15T17:30:00Z","v":719,"vw":96.677933},{"c":96.6999,"h":96.7,"l":96.69,"n":5,"o":96.69,"t":"2026-10-15T17:35:00Z","v":1670,"vw":96.698163},{"c":96.7,"h":96.73,"l":96.6999,"n":12,"o":96.6999,"t":"2026-10-15T17:40:00Z","v":6409,"vw":96.716414},{"c":96.715,"h":96.72,"l":96.715,"n":2,"o":96.72,"t":"2026-10-15T17:45:00Z","v":590,"vw":96.718305},{"c":96.71,"h":96.74,"l":96.71,"n":33,"o":96.73,"t":"2026-10-15T17:50:00Z","v":7474,"vw":96.736056},{"c":96.7435,"h":96.76,"l":96.73,"n":11,"o":96.74,"t":"2026-10-15T18:00:00Z","v":3610,"vw":96.739655},{"c":96.745,"h":96.75,"l":96.745,"n":34,"o":96.75,"t":"2026-10-15T18:05:00Z","v":4972,"vw":96.749488},{"c":96.79,"h":96.97,"l":96.76,"n":451,"o":96.76,"t":"2026-10-15T18:10:00Z","v":197614,"vw":96.89451},{"c":96.8,"h":96.81,"l":96.77,"n":19,"o":96.77,"t":"2026-10-15T18:15:00Z","v":91562,"vw":96.809203},{"c":96.835,"h":96.85,"l":96.79,"n":23,"o":96.81,"t":"2026-10-15T18:20:00Z","v":5938,"vw":96.829684},{"c":96.85,"h":96.88,"l":96.815,"n":130,"o":96.85,"t":"2026-10-15T18:25:00Z","v":13799,"vw":96.843179},{"c":96.8001,"h":96.8599,"l":96.8001,"n":8,"o":96.8599,"t":"2026-10-15T18:30:00Z","v":2125,"vw":96.848663},{"c":96.83,"h":96.8688,"l":96.8,"n":39,"o":96.8,"t":"2026-10-15T18:35:00Z","v":6434,"vw":96.837766},{"c":96.82,"h":96.84,"l":96.8,"n":14,"o":96.8,"t":"2026-10-15T18:40:00Z","v":24400,"vw":96.836721},{"c":96.83,"h":96.8582,"l":96.7806,"n":12,"o":96.8582,"t":"2026-10-15T18:45:00Z","v":4384,"vw":96.842143},{"c":96.7999,"h":96.84,"l":96.78,"n":65,"o":96.84,"t":"2026-10-15T18:50:00Z","v":44397,"vw":96.826783},{"c":96.72,"h":96.79,"l":96.72,"n":15,"o":96.79,"t":"2026-10-15T18:55:00Z","v":3228,"vw":96.750968},{"c":96.785,"h":96.785,"l":96.785,"n":1,"o":96.785,"t":"2026-10-15T19:00:00Z","v":222,"vw":96.785},{"c":96.77,"h":96.8,"l":96.75,"n":16,"o":96.8,"t":"2026-10-15T19:05:00Z","v":8948,"vw":96.77332},{"c":96.79,"h":96.81,"l":96.76,"n":40,"o":96.77,"t":"2026-10-15T19:10:00Z","v":9440,"vw":96.782064},{"c":96.775,"h":96.82,"l":96.77,"n":55,"o":96.79,"t":"2026-10-15T19:15:00Z","v":110531,"vw":96.816403},{"c":96.735,"h":96.755,"l":96.73,"n":10,"o":96.755,"t":"2026-10-15T19:20:00Z","v":2623,"vw":96.748339},{"c":96.76,"h":96.79,"l":96.735,"n":128,"o":96.735,"t":"2026-10-15T19:25:00Z","v":16408,"vw":96.759529},{"c":96.755,"h":96.76,"l":96.755,"n":10,"o":96.76,"t":"2026-10-15T19:30:00Z","v":340,"vw":96.756724},{"c":96.79,"h":96.79,"l":96.755,"n":15,"o":96.755,"t":"2026-10-15T19:35:00Z","v":1215,"vw":96.768889},{"c":96.785,"h":96.8,"l":96.77,"n":44,"o":96.77,"t":"2026-10-15T19:45:00Z","v":32323,"vw":96.779033},{"c":96.78,"h":96.78,"l":96.78,"n":4,"o":96.78,"t":"2026-10-15T19:50:00Z","v":786,"vw":96.78},{"c":96.785,"h":96.785,"l":96.77,"n":13,"o":96.78,"t":"2026-10-15T19:55:00Z","v":1278,"vw":96.777271},{"c":96.715,"h":96.72,"l":96.71,"n":4,"o":96.72,"t":"2026-10-16T13:30:00Z","v":9978,"vw":96.713489},{"c":96.6804,"h":96.69,"l":96.68,"n":15,"o":96.69,"t":"2026-10-16T13:35:00Z","v":2409,"vw":96.680473},{"c":96.725,"h":96.725,"l":96.725,"n":1,"o":96.725,"t":"2026-10-16T13:40:00Z","v":100,"vw":96.725},{"c":96.715,"h":96.715,"l":96.715,"n":8,"o":96.715,"t":"2026-10-16T13:45:00Z","v":891,"vw":96.715},{"c":96.73,"h":96.73,"l":96.73,"n":8,"o":96.73,"t":"2026-10-16T13:50:00Z","v":984,"vw":96.73},{"c":96.76,"h":96.76,"l":96.76,"n":5,"o":96.76,"t":"2026-10-16T13:55:00Z","v":211,"vw":96.76},{"c":96.75,"h":96.8,"l":96.75,"n":29,"o":96.76,"t":"2026-10-16T14:00:00Z","v":4259,"vw":96.763782},{"c":96.72,"h":96.72,"l":96.72,"n":3,"o":96.72,"t":"2026-10-16T14:05:00Z","v":215,"vw":96.72},{"c":96.6828,"h":96.6828,"l":96.6828,"n":2,"o":96.6828,"t":"2026-10-16T14:10:00Z","v":1361,"vw":96.6828},{"c":96.689,"h":96.69,"l":96.689,"n":3,"o":96.69,"t":"2026-10-16T14:15:00Z","v":1950,"vw":96.689924},{"c":96.7199,"h":96.72,"l":96.6728,"n":11,"o":96.6728,"t":"2026-10-16T14:20:00Z","v":4999,"vw":96.685927},{"c":96.755,"h":96.755,"l":96.7128,"n":7,"o":96.7128,"t":"2026-10-16T14:25:00Z","v":1649,"vw":96.726464},{"c":96.73,"h":96.735,"l":96.73,"n":2,"o":96.735,"t":"2026-10-16T14:35:00Z","v":200,"vw":96.7325},{"c":96.73,"h":96.73,"l":96.73,"n":1,"o":96.73,"t":"2026-10-16T14:40:00Z","v":171,"vw":96.73},{"c":96.7861,"h":96.7861,"l":96.7861,"n":2,"o":96.7861,"t":"2026-10-16T14:45:00Z","v":175,"vw":96.7861},{"c":96.7966,"h":96.8028,"l":96.7966,"n":6,"o":96.8028,"t":"2026-10-16T14:50:00Z","v":835,"vw":96.799754},{"c":96.8,"h":96.8028,"l":96.8,"n":5,"o":96.8028,"t":"2026-10-16T15:00:00Z","v":653,"vw":96.801315},{"c":96.82,"h":96.82,"l":96.81,"n":33,"o":96.81,"t":"2026-10-16T15:05:00Z","v":15484,"vw":96.812456},{"c":96.7848,"h":96.81,"l":96.7848,"n":8,"o":96.81,"t":"2026-10-16T15:10:00Z","v":1160,"vw":96.791158},{"c":96.78,"h":96.78,"l":96.76,"n":17,"o":96.7662,"t":"2026-10-16T15:15:00Z","v":32827,"vw":96.773299},{"c":96.775,"h":96.8,"l":96.75,"n":71,"o":96.76,"t":"2026-10-16T15:20:00Z","v":32709,"vw":96.771734},{"c":96.7523,"h":96.77,"l":96.75,"n":39,"o":96.75,"t":"2026-10-16T15:25:00Z","v":5863,"vw":96.760606},{"c":96.76,"h":96.766,"l":96.76,"n":11,"o":96.766,"t":"2026-10-16T15:30:00Z","v":547,"vw":96.762657},{"c":96.75,"h":96.76,"l":96.75,"n":14,"o":96.76,"t":"2026-10-16T15:35:00Z","v":9910,"vw":96.759838},{"c":96.76,"h":96.76,"l":96.76,"n":2,"o":96.76,"t":"2026-10-16T15:40:00Z","v":122,"vw":96.76},{"c":96.73,"h":96.759,"l":96.73,"n":5,"o":96.759,"t":"2026-10-16T15:45:00Z","v":6845,"vw":96.751894},{"c":96.75,"h":96.75,"l":96.73,"n":2,"o":96.73,"t":"2026-10-16T15:50:00Z","v":3926,"vw":96.749491},{"c":96.7352,"h":96.7352,"l":96.73,"n":8,"o":96.73,"t":"2026-10-16T15:55:00Z","v":868,"vw":96.732384},{"c":96.72,"h":96.725,"l":96.72,"n":15,"o":96.72,"t":"2026-10-16T16:00:00Z","v":1998,"vw":96.722222},{"c":96.71,"h":96.715,"l":96.71,"n":25,"o":96.715,"t":"2026-10-16T16:05:00Z","v":1832,"vw":96.710313},{"c":96.72,"h":96.72,"l":96.7,"n":56,"o":96.71,"t":"2026-10-16T16:10:00Z","v":3537,"vw":96.709998},{"c":96.695,"h":96.695,"l":96.695,"n":7,"o":96.695,"t":"2026-10-16T16:15:00Z","v":252,"vw":96.695},{"c":96.655,"h":96.67,"l":96.64,"n":22,"o":96.66,"t":"2026-10-16T16:20:00Z","v":11165,"vw":96.665798},{"c":96.67,"h":96.67,"l":96.645,"n":44,"o":96.645,"t":"2026-10-16T16:25:00Z","v":11174,"vw":96.664338},{"c":96.725,"h":96.725,"l":96.7,"n":13,"o":96.7,"t":"2026-10-16T16:30:00Z","v":1346,"vw":96.712891},{"c":96.73,"h":96.73,"l":96.72,"n":4,"o":96.72,"t":"2026-10-16T16:35:00Z","v":406,"vw":96.727199},{"c":96.72,"h":96.74,"l":96.72,"n":8,"o":96.74,"t":"2026-10-16T16:40:00Z","v":1750,"vw":96.733143},{"c":96.7128,"h":96.73,"l":96.7128,"n":8,"o":96.73,"t":"2026-10-16T16:45:00Z","v":466,"vw":96.716995},{"c":96.7,"h":96.705,"l":96.7,"n":32,"o":96.705,"t":"2026-10-16T16:50:00Z","v":4522,"vw":96.7042},{"c":96.74,"h":96.74,"l":96.685,"n":15,"o":96.685,"t":"2026-10-16T16:55:00Z","v":2565,"vw":96.707888},{"c":96.735,"h":96.735,"l":96.735,"n":2,"o":96.735,"t":"2026-10-16T17:00:00Z","v":129,"vw":96.735},{"c":96.75,"h":96.7525,"l":96.75,"n":2,"o":96.7525,"t":"2026-10-16T17:05:00Z","v":875,"vw":96.751357},{"c":96.74,"h":96.755,"l":96.74,"n":4,"o":96.755,"t":"2026-10-16T17:10:00Z","v":693,"vw":96.751393},{"c":96.72,"h":96.72,"l":96.72,"n":6,"o":96.72,"t":"2026-10-16T17:15:00Z","v":538,"vw":96.72},{"c":96.75,"h":96.75,"l":96.74,"n":3,"o":96.745,"t":"2026-10-16T17:20:00Z","v":744,"vw":96.747715},{"c":96.72,"h":96.74,"l":96.72,"n":7,"o":96.74,"t":"2026-10-16T17:25:00Z","v":1495,"vw":96.733077},{"c":96.69,"h":96.74,"l":96.69,"n":33,"o":96.735,"t":"2026-10-16T17:30:00Z","v":7093,"vw":96.717708},{"c":96.72,"h":96.72,"l":96.715,"n":15,"o":96.715,"t":"2026-10-16T17:35:00Z","v":839,"vw":96.71931},{"c":96.745,"h":96.745,"l":96.72,"n":11,"o":96.72,"t":"2026-10-16T17:40:00Z","v":528,"vw":96.732685},{"c":96.7285,"h":96.745,"l":96.71,"n":15,"o":96.745,"t":"2026-10-16T17:45:00Z","v":3098,"vw":96.727554},{"c":96.7403,"h":96.77,"l":96.7403,"n":12,"o":96.75,"t":"2026-10-16T17:55:00Z","v":1642,"vw":96.753383},{"c":96.7579,"h":96.77,"l":96.75,"n":14,"o":96.75,"t":"2026-10-16T18:00:00Z","v":6755,"vw":96.763035},{"c":96.75,"h":96.75,"l":96.75,"n":3,"o":96.75,"t":"2026-10-16T18:05:00Z","v":531,"vw":96.75},{"c":96.755,"h":96.755,"l":96.75,"n":19,"o":96.75,"t":"2026-10-16T18:10:00Z","v":8094,"vw":96.75013},{"c":96.75,"h":96.755,"l":96.75,"n":79,"o":96.755,"t":"2026-10-16T18:15:00Z","v":27339,"vw":96.753761},{"c":96.755,"h":96.755,"l":96.755,"n":14,"o":96.755,"t":"2026-10-16T18:20:00Z","v":673,"vw":96.755},{"c":96.76,"h":96.76,"l":96.755,"n":22,"o":96.755,"t":"2026-10-16T18:25:00Z","v":6306,"vw":96.759762},{"c":96.7599,"h":96.7599,"l":96.7599,"n":9,"o":96.7599,"t":"2026-10-16T18:30:00Z","v":932,"vw":96.7599},{"c":96.755,"h":96.755,"l":96.755,"n":3,"o":96.755,"t":"2026-10-16T18:35:00Z","v":1909,"vw":96.755},{"c":96.755,"h":96.755,"l":96.755,"n":6,"o":96.755,"t":"2026-10-16T18:40:00Z","v":1969,"vw":96.755},{"c":96.745,"h":96.75,"l":96.73,"n":21,"o":96.75,"t":"2026-10-16T18:45:00Z","v":10676,"vw":96.739713},{"c":96.76,"h":96.76,"l":96.755,"n":11,"o":96.755,"t":"2026-10-16T18:50:00Z","v":2656,"vw":96.755567},{"c":96.77,"h":96.77,"l":96.77,"n":2,"o":96.77,"t":"2026-10-16T18:55:00Z","v":101,"vw":96.77},{"c":96.785,"h":96.785,"l":96.785,"n":1,"o":96.785,"t":"2026-10-16T19:00:00Z","v":308,"vw":96.785},{"c":96.8,"h":96.8,"l":96.77,"n":39,"o":96.795,"t":"2026-10-16T19:05:00Z","v":17504,"vw":96.79495},{"c":96.76,"h":96.8099,"l":96.755,"n":34,"o":96.795,"t":"2026-10-16T19:10:00Z","v":6639,"vw":96.781026},{"c":96.75,"h":96.75,"l":96.75,"n":1,"o":96.75,"t":"2026-10-16T19:15:00Z","v":100,"vw":96.75},{"c":96.77,"h":96.77,"l":96.74,"n":3,"o":96.74,"t":"2026-10-16T19:20:00Z","v":3000,"vw":96.749333},{"c":96.805,"h":96.82,"l":96.765,"n":27,"o":96.765,"t":"2026-10-16T19:25:00Z","v":20994,"vw":96.782223},{"c":96.83,"h":96.84,"l":96.8,"n":19,"o":96.82,"t":"2026-10-16T19:30:00Z","v":9211,"vw":96.823167},{"c":96.82,"h":96.83,"l":96.82,"n":9,"o":96.83,"t":"2026-10-16T19:35:00Z","v":3729,"vw":96.825683},{"c":96.8,"h":96.84,"l":96.8,"n":26,"o":96.83,"t":"2026-10-16T19:40:00Z","v":26239,"vw":96.826758},{"c":96.79,"h":96.8,"l":96.78,"n":16,"o":96.8,"t":"2026-10-16T19:45:00Z","v":27998,"vw":96.790635},{"c":96.78,"h":96.795,"l":96.74,"n":19,"o":96.795,"t":"2026-10-16T19:50:00Z","v":2701,"vw":96.772037},{"c":96.77,"h":96.77,"l":96.76,"n":40,"o":96.76,"t":"2026-10-16T19:55:00Z","v":4481,"vw":96.765439},{"c":96.95,"h":96.95,"l":96.95,"n":1,"o":96.95,"t":"2026-10-16T20:25:00Z","v":100,"vw":96.95},{"c":96.8,"h":96.8,"l":96.8,"n":1,"o":96.8,"t":"2026-10-16T20:45:00Z","v":100,"vw":96.8},{"c":96.95,"h":96.95,"l":96.95,"n":1,"o":96.95,"t":"2026-10-16T20:50:00Z","v":100,"vw":96.95},{"c":96.8,"h":96.8,"l":96.8,"n":1,"o":96.8,"t":"2026-10-16T20:55:00Z","v":100,"vw":96.8},{"c":96.715,"h":96.73,"l":96.715,"n":8,"o":96.73,"t":"2026-10-19T13:30:00Z","v":21349,"vw":96.724675},{"c":96.73,"h":96.73,"l":96.73,"n":3,"o":96.73,"t":"2026-10-19T13:35:00Z","v":198,"vw":96.73},{"c":96.71,"h":96.71,"l":96.709,"n":5,"o":96.709,"t":"2026-10-19T13:40:00Z","v":506,"vw":96.709396},{"c":96.74,"h":96.74,"l":96.69,"n":23,"o":96.7,"t":"2026-10-19T13:45:00Z","v":9481,"vw":96.70483},{"c":96.744,"h":96.744,"l":96.7,"n":6,"o":96.72,"t":"2026-10-19T13:50:00Z","v":1500,"vw":96.719267},{"c":96.795,"h":96.795,"l":96.755,"n":9,"o":96.755,"t":"2026-10-19T13:55:00Z","v":3060,"vw":96.773503},{"c":96.78,"h":96.81,"l":96.78,"n":9,"o":96.805,"t":"2026-10-19T14:00:00Z","v":1323,"vw":96.798823},{"c":96.8,"h":96.8,"l":96.8,"n":1,"o":96.8,"t":"2026-10-19T14:05:00Z","v":30405,"vw":96.8},{"c":96.78,"h":96.78,"l":96.78,"n":2,"o":96.78,"t":"2026-10-19T14:10:00Z","v":4185,"vw":96.78},{"c":96.75,"h":96.755,"l":96.75,"n":10,"o":96.755,"t":"2026-10-19T14:15:00Z","v":861,"vw":96.752774},{"c":96.78,"h":96.78,"l":96.75,"n":5,"o":96.75,"t":"2026-10-19T14:20:00Z","v":63731,"vw":96.775349},{"c":96.73,"h":96.75,"l":96.73,"n":5,"o":96.75,"t":"2026-10-19T14:25:00Z","v":1307,"vw":96.732681},{"c":96.72,"h":96.72,"l":96.72,"n":9,"o":96.72,"t":"2026-10-19T14:30:00Z","v":1402,"vw":96.72},{"c":96.72,"h":96.72,"l":96.71,"n":4,"o":96.718,"t":"2026-10-19T14:35:00Z","v":4721,"vw":96.711},{"c":96.72,"h":96.72,"l":96.7,"n":4,"o":96.7162,"t":"2026-10-19T14:40:00Z","v":5217,"vw":96.701089},{"c":96.695,"h":96.74,"l":96.69,"n":18,"o":96.705,"t":"2026-10-19T14:45:00Z","v":12872,"vw":96.726065},{"c":96.695,"h":96.7,"l":96.695,"n":2,"o":96.7,"t":"2026-10-19T14:50:00Z","v":6659,"vw":96.699498},{"c":96.72,"h":96.72,"l":96.71,"n":2,"o":96.71,"t":"2026-10-19T14:55:00Z","v":1224,"vw":96.710817},{"c":96.725,"h":96.725,"l":96.7105,"n":18,"o":96.72,"t":"2026-10-19T15:05:00Z","v":6270,"vw":96.717725},{"c":96.73,"h":96.73,"l":96.73,"n":2,"o":96.73,"t":"2026-10-19T15:10:00Z","v":351,"vw":96.73},{"c":96.71,"h":96.73,"l":96.71,"n":8,"o":96.73,"t":"2026-10-19T15:15:00Z","v":959,"vw":96.72187},{"c":96.7,"h":96.7125,"l":96.7,"n":3,"o":96.7125,"t":"2026-10-19T15:20:00Z","v":1488,"vw":96.702505},{"c":96.74,"h":96.74,"l":96.73,"n":7,"o":96.73,"t":"2026-10-19T15:25:00Z","v":550,"vw":96.735306},{"c":96.715,"h":96.73,"l":96.71,"n":8,"o":96.73,"t":"2026-10-19T15:30:00Z","v":3970,"vw":96.715382},{"c":96.67,"h":96.705,"l":96.6004,"n":108,"o":96.7,"t":"2026-10-19T15:35:00Z","v":36523,"vw":96.624213},{"c":96.61,"h":96.635,"l":96.59,"n":12,"o":96.635,"t":"2026-10-19T15:40:00Z","v":13677,"vw":96.602856},{"c":96.58,"h":96.59,"l":96.58,"n":4,"o":96.59,"t":"2026-10-19T15:50:00Z","v":406,"vw":96.587426},{"c":96.58,"h":96.58,"l":96.58,"n":2,"o":96.58,"t":"2026-10-19T15:55:00Z","v":1219,"vw":96.58},{"c":96.5699,"h":96.58,"l":96.569,"n":11,"o":96.57,"t":"2026-10-19T16:00:00Z","v":1831,"vw":96.570365},{"c":96.565,"h":96.565,"l":96.565,"n":1,"o":96.565,"t":"2026-10-19T16:05:00Z","v":311,"vw":96.565},{"c":96.57,"h":96.57,"l":96.56,"n":13,"o":96.565,"t":"2026-10-19T16:10:00Z","v":6581,"vw":96.565636},{"c":96.57,"h":96.57,"l":96.565,"n":7,"o":96.57,"t":"2026-10-19T16:15:00Z","v":906,"vw":96.568553},{"c":96.5601,"h":96.57,"l":96.5601,"n":9,"o":96.57,"t":"2026-10-19T16:20:00Z","v":1344,"vw":96.566135},{"c":96.59,"h":96.63,"l":96.57,"n":11,"o":96.57,"t":"2026-10-19T16:25:00Z","v":1965,"vw":96.58602},{"c":96.585,"h":96.5851,"l":96.585,"n":2,"o":96.5851,"t":"2026-10-19T16:35:00Z","v":1691,"vw":96.585089},{"c":96.585,"h":96.585,"l":96.585,"n":2,"o":96.585,"t":"2026-10-19T16:40:00Z","v":583,"vw":96.585},{"c":96.5851,"h":96.605,"l":96.585,"n":9,"o":96.585,"t":"2026-10-19T16:45:00Z","v":3631,"vw":96.59656},{"c":96.625,"h":96.67,"l":96.5,"n":72,"o":96.59,"t":"2026-10-19T16:50:00Z","v":29447,"vw":96.543012},{"c":96.6596,"h":96.6662,"l":96.6596,"n":2,"o":96.6662,"t":"2026-10-19T17:00:00Z","v":786,"vw":96.66091},{"c":96.67,"h":96.67,"l":96.64,"n":2,"o":96.64,"t":"2026-10-19T17:05:00Z","v":5650,"vw":96.640531},{"c":96.64,"h":96.6499,"l":96.64,"n":13,"o":96.64,"t":"2026-10-19T17:10:00Z","v":1141,"vw":96.644736},{"c":96.645,"h":96.6499,"l":96.64,"n":7,"o":96.6499,"t":"2026-10-19T17:15:00Z","v":3193,"vw":96.646625},{"c":96.65,"h":96.65,"l":96.63,"n":17,"o":96.6463,"t":"2026-10-19T17:20:00Z","v":7206,"vw":96.647544},{"c":96.68,"h":96.69,"l":96.65,"n":29,"o":96.65,"t":"2026-10-19T17:25:00Z","v":18812,"vw":96.674732},{"c":96.68,"h":96.68,"l":96.67,"n":2,"o":96.67,"t":"2026-10-19T17:30:00Z","v":5800,"vw":96.670172},{"c":96.679,"h":96.679,"l":96.65,"n":14,"o":96.6596,"t":"2026-10-19T17:35:00Z","v":4024,"vw":96.659933},{"c":96.7099,"h":96.72,"l":96.7099,"n":23,"o":96.71,"t":"2026-10-19T17:40:00Z","v":3980,"vw":96.712759},{"c":96.71,"h":96.71,"l":96.709,"n":9,"o":96.709,"t":"2026-10-19T17:45:00Z","v":1500,"vw":96.709273},{"c":96.74,"h":96.74,"l":96.71,"n":25,"o":96.715,"t":"2026-10-19T17:50:00Z","v":5099,"vw":96.715967},{"c":96.7299,"h":96.74,"l":96.715,"n":5,"o":96.74,"t":"2026-10-19T17:55:00Z","v":3308,"vw":96.726669},{"c":96.705,"h":96.72,"l":96.705,"n":15,"o":96.71,"t":"2026-10-19T18:00:00Z","v":1594,"vw":96.71033},{"c":96.735,"h":96.735,"l":96.705,"n":16,"o":96.7086,"t":"2026-10-19T18:05:00Z","v":2825,"vw":96.723702},{"c":96.735,"h":96.735,"l":96.735,"n":4,"o":96.735,"t":"2026-10-19T18:10:00Z","v":954,"vw":96.735},{"c":96.735,"h":96.74,"l":96.7301,"n":37,"o":96.735,"t":"2026-10-19T18:15:00Z","v":17620,"vw":96.738362},{"c":96.75,"h":96.75,"l":96.735,"n":16,"o":96.735,"t":"2026-10-19T18:20:00Z","v":11673,"vw":96.735859},{"c":96.7597,"h":96.7597,"l":96.7525,"n":28,"o":96.7525,"t":"2026-10-19T18:25:00Z","v":3846,"vw":96.756781},{"c":96.75,"h":96.755,"l":96.75,"n":21,"o":96.755,"t":"2026-10-19T18:30:00Z","v":5528,"vw":96.754908},{"c":96.75,"h":96.7599,"l":96.75,"n":9,"o":96.755,"t":"2026-10-19T18:35:00Z","v":4731,"vw":96.756812},{"c":96.76,"h":96.76,"l":96.75,"n":23,"o":96.75,"t":"2026-10-19T18:40:00Z","v":16145,"vw":96.756424},{"c":96.7525,"h":96.755,"l":96.75,"n":38,"o":96.755,"t":"2026-10-19T18:45:00Z","v":16909,"vw":96.75129},{"c":96.74,"h":96.755,"l":96.73,"n":16,"o":96.7525,"t":"2026-10-19T18:50:00Z","v":41315,"vw":96.732448},{"c":96.7299,"h":96.73,"l":96.71,"n":15,"o":96.72,"t":"2026-10-19T18:55:00Z","v":3078,"vw":96.727229},{"c":96.69,"h":96.739,"l":96.69,"n":32,"o":96.739,"t":"2026-10-19T19:00:00Z","v":6334,"vw":96.717072},{"c":96.685,"h":96.685,"l":96.685,"n":1,"o":96.685,"t":"2026-10-19T19:05:00Z","v":701,"vw":96.685},{"c":96.675,"h":96.69,"l":96.675,"n":21,"o":96.68,"t":"2026-10-19T19:10:00Z","v":4552,"vw":96.67985},{"c":96.67,"h":96.68,"l":96.6672,"n":69,"o":96.67,"t":"2026-10-19T19:15:00Z","v":5754,"vw":96.671828},{"c":96.66,"h":96.67,"l":96.66,"n":6,"o":96.67,"t":"2026-10-19T19:20:00Z","v":1804,"vw":96.662663},{"c":96.67,"h":96.67,"l":96.66,"n":9,"o":96.66,"t":"2026-10-19T19:25:00Z","v":600,"vw":96.664},{"c":96.67,"h":96.67,"l":96.67,"n":2,"o":96.67,"t":"2026-10-19T19:30:00Z","v":212,"vw":96.67},{"c":96.675,"h":96.68,"l":96.655,"n":23,"o":96.66,"t":"2026-10-19T19:35:00Z","v":8236,"vw":96.664842},{"c":96.665,"h":96.69,"l":96.66,"n":27,"o":96.67,"t":"2026-10-19T19:40:00Z","v":4387,"vw":96.674198},{"c":96.6777,"h":96.6777,"l":96.675,"n":8,"o":96.675,"t":"2026-10-19T19:45:00Z","v":7306,"vw":96.676114},{"c":96.68,"h":96.695,"l":96.675,"n":24,"o":96.69,"t":"2026-10-19T19:50:00Z","v":20018,"vw":96.691489},{"c":96.72,"h":96.72,"l":96.7,"n":112,"o":96.71,"t":"2026-10-19T19:55:00Z","v":15077,"vw":96.709163},{"c":96.86,"h":96.87,"l":96.86,"n":3,"o":96.87,"t":"2026-10-20T13:25:00Z","v":400,"vw":96.8675},{"c":96.88,"h":96.9,"l":96.865,"n":28,"o":96.87,"t":"2026-10-20T13:30:00Z","v":8325,"vw":96.872593},{"c":96.85,"h":96.88,"l":96.85,"n":10,"o":96.875,"t":"2026-10-20T13:35:00Z","v":2128,"vw":96.875849},{"c":96.83,"h":96.885,"l":96.83,"n":14,"o":96.885,"t":"2026-10-20T13:40:00Z","v":6544,"vw":96.856718},{"c":96.8349,"h":96.8349,"l":96.8349,"n":1,"o":96.8349,"t":"2026-10-20T13:45:00Z","v":420,"vw":96.8349},{"c":96.82,"h":96.84,"l":96.82,"n":5,"o":96.84,"t":"2026-10-20T13:50:00Z","v":626,"vw":96.833591},{"c":96.84,"h":96.84,"l":96.825,"n":7,"o":96.825,"t":"2026-10-20T13:55:00Z","v":983,"vw":96.835682},{"c":96.82,"h":96.825,"l":96.82,"n":2,"o":96.825,"t":"2026-10-20T14:00:00Z","v":769,"vw":96.823732},{"c":96.81,"h":96.81,"l":96.8,"n":16,"o":96.805,"t":"2026-10-20T14:05:00Z","v":2354,"vw":96.807357},{"c":96.835,"h":96.835,"l":96.82,"n":3,"o":96.82,"t":"2026-10-20T14:10:00Z","v":1008,"vw":96.833504},{"c":96.815,"h":96.84,"l":96.815,"n":12,"o":96.835,"t":"2026-10-20T14:15:00Z","v":880,"vw":96.835461},{"c":96.82,"h":96.83,"l":96.8183,"n":9,"o":96.83,"t":"2026-10-20T14:25:00Z","v":1517,"vw":96.82534},{"c":96.78,"h":96.8133,"l":96.78,"n":16,"o":96.8133,"t":"2026-10-20T14:30:00Z","v":1970,"vw":96.800379},{"c":96.78,"h":96.78,"l":96.78,"n":3,"o":96.78,"t":"2026-10-20T14:35:00Z","v":302,"vw":96.78},{"c":96.785,"h":96.785,"l":96.785,"n":1,"o":96.785,"t":"2026-10-20T14:40:00Z","v":720,"vw":96.785},{"c":96.84,"h":96.84,"l":96.77,"n":82,"o":96.77,"t":"2026-10-20T14:45:00Z","v":12398,"vw":96.80986},{"c":96.81,"h":96.865,"l":96.81,"n":19,"o":96.865,"t":"2026-10-20T14:50:00Z","v":9959,"vw":96.839994},{"c":96.82,"h":96.82,"l":96.81,"n":8,"o":96.81,"t":"2026-10-20T14:55:00Z","v":490,"vw":96.815169},{"c":96.8529,"h":96.8529,"l":96.82,"n":7,"o":96.8397,"t":"2026-10-20T15:00:00Z","v":6987,"vw":96.836762},{"c":96.875,"h":96.875,"l":96.865,"n":6,"o":96.865,"t":"2026-10-20T15:05:00Z","v":539,"vw":96.868945},{"c":96.83,"h":96.84,"l":96.8283,"n":23,"o":96.83,"t":"2026-10-20T15:10:00Z","v":3665,"vw":96.830423},{"c":96.865,"h":96.88,"l":96.85,"n":4,"o":96.85,"t":"2026-10-20T15:15:00Z","v":1222,"vw":96.857371},{"c":96.865,"h":96.865,"l":96.85,"n":6,"o":96.85,"t":"2026-10-20T15:20:00Z","v":1017,"vw":96.853991},{"c":96.84,"h":96.865,"l":96.83,"n":38,"o":96.865,"t":"2026-10-20T15:25:00Z","v":21594,"vw":96.831838},{"c":96.815,"h":96.835,"l":96.815,"n":47,"o":96.835,"t":"2026-10-20T15:30:00Z","v":16553,"vw":96.816805},{"c":96.8,"h":96.8,"l":96.8,"n":4,"o":96.8,"t":"2026-10-20T15:35:00Z","v":716,"vw":96.8},{"c":96.775,"h":96.805,"l":96.775,"n":9,"o":96.805,"t":"2026-10-20T15:40:00Z","v":2991,"vw":96.795889},{"c":96.765,"h":96.77,"l":96.76,"n":8,"o":96.77,"t":"2026-10-20T15:45:00Z","v":748,"vw":96.764583},{"c":96.78,"h":96.78,"l":96.77,"n":5,"o":96.77,"t":"2026-10-20T15:50:00Z","v":434,"vw":96.777579},{"c":96.75,"h":96.7599,"l":96.75,"n":6,"o":96.7599,"t":"2026-10-20T15:55:00Z","v":4514,"vw":96.759443},{"c":96.78,"h":96.79,"l":96.75,"n":21,"o":96.75,"t":"2026-10-20T16:00:00Z","v":3497,"vw":96.767504},{"c":96.79,"h":96.79,"l":96.785,"n":10,"o":96.785,"t":"2026-10-20T16:05:00Z","v":1255,"vw":96.787917},{"c":96.79,"h":96.79,"l":96.79,"n":3,"o":96.79,"t":"2026-10-20T16:15:00Z","v":291,"vw":96.79},{"c":96.79,"h":96.79,"l":96.79,"n":2,"o":96.79,"t":"2026-10-20T16:25:00Z","v":200,"vw":96.79},{"c":96.78,"h":96.79,"l":96.78,"n":4,"o":96.78,"t":"2026-10-20T16:30:00Z","v":1208,"vw":96.784234},{"c":96.7801,"h":96.785,"l":96.7801,"n":6,"o":96.785,"t":"2026-10-20T16:35:00Z","v":1855,"vw":96.782729},{"c":96.81,"h":96.81,"l":96.79,"n":19,"o":96.79,"t":"2026-10-20T16:40:00Z","v":2487,"vw":96.796448},{"c":96.81,"h":96.81,"l":96.8,"n":20,"o":96.8,"t":"2026-10-20T16:45:00Z","v":2253,"vw":96.806562},{"c":96.82,"h":96.83,"l":96.815,"n":15,"o":96.83,"t":"2026-10-20T16:50:00Z","v":1966,"vw":96.822181},{"c":96.81,"h":96.85,"l":96.8,"n":35,"o":96.835,"t":"2026-10-20T16:55:00Z","v":5606,"vw":96.82043},{"c":96.81,"h":96.81,"l":96.795,"n":21,"o":96.795,"t":"2026-10-20T17:00:00Z","v":26103,"vw":96.809139},{"c":96.835,"h":96.86,"l":96.805,"n":30,"o":96.805,"t":"2026-10-20T17:05:00Z","v":14744,"vw":96.829732},{"c":96.8,"h":96.82,"l":96.8,"n":26,"o":96.82,"t":"2026-10-20T17:10:00Z","v":4245,"vw":96.817543},{"c":96.815,"h":96.83,"l":96.81,"n":53,"o":96.81,"t":"2026-10-20T17:20:00Z","v":31561,"vw":96.824857},{"c":96.81,"h":96.88,"l":96.8,"n":896,"o":96.8,"t":"2026-10-20T17:25:00Z","v":127003,"vw":96.827335},{"c":96.81,"h":96.81,"l":96.79,"n":15,"o":96.81,"t":"2026-10-20T17:30:00Z","v":8270,"vw":96.807931},{"c":96.825,"h":96.83,"l":96.8,"n":84,"o":96.8,"t":"2026-10-20T17:35:00Z","v":10473,"vw":96.813093},{"c":96.82,"h":96.83,"l":96.82,"n":32,"o":96.82,"t":"2026-10-20T17:40:00Z","v":6459,"vw":96.82123},{"c":96.81,"h":96.82,"l":96.8,"n":41,"o":96.82,"t":"2026-10-20T17:45:00Z","v":5595,"vw":96.806607},{"c":96.81,"h":96.81,"l":96.81,"n":7,"o":96.81,"t":"2026-10-20T17:50:00Z","v":117,"vw":96.81},{"c":96.8,"h":96.8,"l":96.785,"n":21,"o":96.8,"t":"2026-10-20T18:00:00Z","v":35852,"vw":96.790953},{"c":96.77,"h":96.78,"l":96.77,"n":21,"o":96.78,"t":"2026-10-20T18:05:00Z","v":2405,"vw":96.778571},{"c":96.82,"h":96.82,"l":96.755,"n":33,"o":96.76,"t":"2026-10-20T18:15:00Z","v":5559,"vw":96.779346},{"c":96.77,"h":96.77,"l":96.77,"n":4,"o":96.77,"t":"2026-10-20T18:20:00Z","v":232,"vw":96.77},{"c":96.7719,"h":96.78,"l":96.7719,"n":9,"o":96.78,"t":"2026-10-20T18:25:00Z","v":1027,"vw":96.772722},{"c":96.72,"h":96.78,"l":96.72,"n":34,"o":96.775,"t":"2026-10-20T18:30:00Z","v":5134,"vw":96.754053},{"c":96.76,"h":96.76,"l":96.74,"n":19,"o":96.74,"t":"2026-10-20T18:35:00Z","v":1479,"vw":96.748728},{"c":96.76,"h":96.76,"l":96.76,"n":9,"o":96.76,"t":"2026-10-20T18:40:00Z","v":678,"vw":96.76},{"c":96.77,"h":96.78,"l":96.749,"n":75,"o":96.749,"t":"2026-10-20T18:45:00Z","v":11958,"vw":96.768783},{"c":96.77,"h":96.77,"l":96.75,"n":25,"o":96.77,"t":"2026-10-20T18:50:00Z","v":4691,"vw":96.76326},{"c":96.77,"h":96.78,"l":96.755,"n":16,"o":96.78,"t":"2026-10-20T18:55:00Z","v":4929,"vw":96.769277},{"c":96.785,"h":96.8025,"l":96.76,"n":38,"o":96.77,"t":"2026-10-20T19:00:00Z","v":6677,"vw":96.768546},{"c":96.76,"h":96.7925,"l":96.76,"n":14,"o":96.78,"t":"2026-10-20T19:05:00Z","v":3051,"vw":96.77975},{"c":96.775,"h":96.775,"l":96.77,"n":5,"o":96.77,"t":"2026-10-20T19:10:00Z","v":410,"vw":96.773382},{"c":96.72,"h":96.77,"l":96.72,"n":78,"o":96.765,"t":"2026-10-20T19:15:00Z","v":114995,"vw":96.723363},{"c":96.76,"h":96.76,"l":96.7201,"n":76,"o":96.7201,"t":"2026-10-20T19:20:00Z","v":21864,"vw":96.750934},{"c":96.745,"h":96.76,"l":96.745,"n":20,"o":96.76,"t":"2026-10-20T19:25:00Z","v":8852,"vw":96.74549},{"c":96.74,"h":96.745,"l":96.7301,"n":15,"o":96.745,"t":"2026-10-20T19:30:00Z","v":4835,"vw":96.737561},{"c":96.75,"h":96.75,"l":96.73,"n":38,"o":96.73,"t":"2026-10-20T19:35:00Z","v":10062,"vw":96.748886},{"c":96.765,"h":96.765,"l":96.7406,"n":78,"o":96.745,"t":"2026-10-20T19:40:00Z","v":21817,"vw":96.746755},{"c":96.77,"h":96.77,"l":96.76,"n":4,"o":96.76,"t":"2026-10-20T19:45:00Z","v":1721,"vw":96.760584},{"c":96.78,"h":96.81,"l":96.71,"n":49,"o":96.77,"t":"2026-10-20T19:50:00Z","v":199195,"vw":96.71272},{"c":96.72,"h":96.795,"l":96.68,"n":101,"o":96.775,"t":"2026-10-20T19:55:00Z","v":18861,"vw":96.761075},{"c":96.85,"h":96.85,"l":96.775,"n":21,"o":96.79,"t":"2026-10-21T13:30:00Z","v":3740,"vw":96.807512},{"c":96.895,"h":96.895,"l":96.88,"n":25,"o":96.88,"t":"2026-10-21T13:35:00Z","v":4200,"vw":96.894643},{"c":96.93,"h":96.96,"l":96.9,"n":12,"o":96.9,"t":"2026-10-21T13:40:00Z","v":4423,"vw":96.945929},{"c":96.93,"h":96.935,"l":96.93,"n":4,"o":96.935,"t":"2026-10-21T13:45:00Z","v":700,"vw":96.931538},{"c":96.965,"h":96.965,"l":96.93,"n":26,"o":96.93,"t":"2026-10-21T13:50:00Z","v":3945,"vw":96.947631},{"c":97.01,"h":97.035,"l":96.99,"n":19,"o":96.99,"t":"2026-10-21T13:55:00Z","v":3097,"vw":97.00745},{"c":96.89,"h":97.01,"l":96.86,"n":73,"o":97.01,"t":"2026-10-21T14:00:00Z","v":16930,"vw":96.90813},{"c":96.93,"h":96.95,"l":96.9,"n":40,"o":96.9,"t":"2026-10-21T14:05:00Z","v":5789,"vw":96.921637},{"c":96.91,"h":96.9789,"l":96.91,"n":27,"o":96.945,"t":"2026-10-21T14:10:00Z","v":5117,"vw":96.954859},{"c":96.885,"h":96.91,"l":96.885,"n":5,"o":96.91,"t":"2026-10-21T14:15:00Z","v":1367,"vw":96.903315},{"c":96.89,"h":96.9,"l":96.835,"n":9,"o":96.85,"t":"2026-10-21T14:20:00Z","v":7497,"vw":96.867921},{"c":96.89,"h":96.89,"l":96.89,"n":3,"o":96.89,"t":"2026-10-21T14:25:00Z","v":204,"vw":96.89},{"c":96.89,"h":96.89,"l":96.89,"n":1,"o":96.89,"t":"2026-10-21T14:30:00Z","v":486,"vw":96.89},{"c":96.8899,"h":96.8899,"l":96.875,"n":2,"o":96.875,"t":"2026-10-21T14:35:00Z","v":1142,"vw":96.877831},{"c":96.92,"h":96.92,"l":96.9,"n":6,"o":96.9,"t":"2026-10-21T14:40:00Z","v":600,"vw":96.903333},{"c":96.925,"h":96.925,"l":96.925,"n":1,"o":96.925,"t":"2026-10-21T14:45:00Z","v":135,"vw":96.925},{"c":96.9,"h":96.93,"l":96.89,"n":9,"o":96.93,"t":"2026-10-21T14:50:00Z","v":11546,"vw":96.913192},{"c":96.9,"h":96.9009,"l":96.9,"n":12,"o":96.9,"t":"2026-10-21T14:55:00Z","v":3341,"vw":96.900035},{"c":96.9,"h":97.07,"l":96.89,"n":498,"o":96.89,"t":"2026-10-21T15:00:00Z","v":119771,"vw":96.961093},{"c":96.885,"h":96.89,"l":96.85,"n":42,"o":96.89,"t":"2026-10-21T15:05:00Z","v":9764,"vw":96.872167},{"c":96.915,"h":96.92,"l":96.89,"n":56,"o":96.9,"t":"2026-10-21T15:15:00Z","v":10292,"vw":96.904485},{"c":96.915,"h":96.92,"l":96.91,"n":58,"o":96.91,"t":"2026-10-21T15:20:00Z","v":2353,"vw":96.916855},{"c":96.935,"h":96.935,"l":96.92,"n":20,"o":96.93,"t":"2026-10-21T15:25:00Z","v":3983,"vw":96.932722},{"c":96.8825,"h":96.95,"l":96.87,"n":113,"o":96.95,"t":"2026-10-21T15:30:00Z","v":18399,"vw":96.895155},{"c":96.83,"h":96.88,"l":96.8,"n":43,"o":96.88,"t":"2026-10-21T15:35:00Z","v":7910,"vw":96.834853},{"c":96.9,"h":96.94,"l":96.86,"n":213,"o":96.86,"t":"2026-10-21T15:40:00Z","v":33207,"vw":96.905779},{"c":96.92,"h":96.92,"l":96.9,"n":72,"o":96.91,"t":"2026-10-21T15:45:00Z","v":8174,"vw":96.907801},{"c":96.92,"h":96.93,"l":96.92,"n":24,"o":96.92,"t":"2026-10-21T15:50:00Z","v":2800,"vw":96.921481},{"c":96.91,"h":96.92,"l":96.91,"n":23,"o":96.92,"t":"2026-10-21T15:55:00Z","v":2488,"vw":96.911962},{"c":96.89,"h":96.91,"l":96.89,"n":39,"o":96.91,"t":"2026-10-21T16:00:00Z","v":6491,"vw":96.90866},{"c":96.89,"h":96.89,"l":96.89,"n":1,"o":96.89,"t":"2026-10-21T16:05:00Z","v":507,"vw":96.89},{"c":96.9,"h":96.91,"l":96.89,"n":13,"o":96.91,"t":"2026-10-21T16:10:00Z","v":1697,"vw":96.892918},{"c":96.9188,"h":96.9188,"l":96.9,"n":49,"o":96.9,"t":"2026-10-21T16:15:00Z","v":5354,"vw":96.910513},{"c":96.915,"h":96.92,"l":96.91,"n":32,"o":96.92,"t":"2026-10-21T16:25:00Z","v":2246,"vw":96.917211},{"c":96.87,"h":96.9,"l":96.87,"n":30,"o":96.9,"t":"2026-10-21T16:30:00Z","v":3629,"vw":96.88697},{"c":96.865,"h":96.8794,"l":96.865,"n":2,"o":96.8794,"t":"2026-10-21T16:35:00Z","v":400,"vw":96.8758},{"c":96.89,"h":96.9,"l":96.885,"n":7,"o":96.9,"t":"2026-10-21T16:40:00Z","v":1302,"vw":96.888543},{"c":96.88,"h":96.88,"l":96.88,"n":7,"o":96.88,"t":"2026-10-21T16:45:00Z","v":835,"vw":96.88},{"c":96.82,"h":96.87,"l":96.82,"n":32,"o":96.87,"t":"2026-10-21T16:50:00Z","v":5113,"vw":96.836117},{"c":96.89,"h":96.89,"l":96.84,"n":9,"o":96.84,"t":"2026-10-21T16:55:00Z","v":2800,"vw":96.856894},{"c":96.86,"h":96.895,"l":96.86,"n":18,"o":96.8881,"t":"2026-10-21T17:00:00Z","v":2813,"vw":96.873453},{"c":96.87,"h":96.87,"l":96.86,"n":5,"o":96.86,"t":"2026-10-21T17:05:00Z","v":1400,"vw":96.860714},{"c":96.875,"h":96.875,"l":96.87,"n":8,"o":96.87,"t":"2026-10-21T17:10:00Z","v":513,"vw":96.873},{"c":96.86,"h":96.87,"l":96.86,"n":8,"o":96.87,"t":"2026-10-21T17:15:00Z","v":460,"vw":96.865},{"c":96.865,"h":96.87,"l":96.865,"n":10,"o":96.869,"t":"2026-10-21T17:20:00Z","v":1146,"vw":96.869433},{"c":96.865,"h":96.865,"l":96.865,"n":6,"o":96.865,"t":"2026-10-21T17:25:00Z","v":609,"vw":96.865},{"c":96.86,"h":96.86,"l":96.86,"n":5,"o":96.86,"t":"2026-10-21T17:30:00Z","v":180,"vw":96.86},{"c":96.855,"h":96.855,"l":96.845,"n":7,"o":96.8475,"t":"2026-10-21T17:35:00Z","v":1235,"vw":96.848896},{"c":96.855,"h":96.855,"l":96.85,"n":12,"o":96.85,"t":"2026-10-21T17:40:00Z","v":2484,"vw":96.850826},{"c":96.87,"h":96.88,"l":96.855,"n":52,"o":96.855,"t":"2026-10-21T17:45:00Z","v":27149,"vw":96.863287},{"c":96.88,"h":96.89,"l":96.88,"n":13,"o":96.88,"t":"2026-10-21T17:50:00Z","v":4197,"vw":96.886687},{"c":96.885,"h":96.885,"l":96.88,"n":9,"o":96.88,"t":"2026-10-21T17:55:00Z","v":1300,"vw":96.8804},{"c":96.895,"h":96.9,"l":96.89,"n":24,"o":96.89,"t":"2026-10-21T18:00:00Z","v":4118,"vw":96.895623},{"c":96.88,"h":96.9,"l":96.88,"n":18,"o":96.9,"t":"2026-10-21T18:05:00Z","v":4492,"vw":96.886341},{"c":96.84,"h":96.885,"l":96.84,"n":17,"o":96.885,"t":"2026-10-21T18:10:00Z","v":8687,"vw":96.880886},{"c":96.85,"h":96.855,"l":96.85,"n":22,"o":96.855,"t":"2026-10-21T18:20:00Z","v":2882,"vw":96.85482},{"c":96.85,"h":96.85,"l":96.84,"n":9,"o":96.85,"t":"2026-10-21T18:25:00Z","v":728,"vw":96.848603},{"c":96.845,"h":96.845,"l":96.845,"n":3,"o":96.845,"t":"2026-10-21T18:30:00Z","v":786,"vw":96.845},{"c":96.84,"h":96.845,"l":96.84,"n":2,"o":96.845,"t":"2026-10-21T18:35:00Z","v":686,"vw":96.844271},{"c":96.83,"h":96.84,"l":96.83,"n":14,"o":96.84,"t":"2026-10-21T18:40:00Z","v":910,"vw":96.833243},{"c":96.83,"h":96.83,"l":96.805,"n":57,"o":96.825,"t":"2026-10-21T18:45:00Z","v":8437,"vw":96.821791},{"c":96.8,"h":96.815,"l":96.8,"n":14,"o":96.815,"t":"2026-10-21T18:50:00Z","v":1167,"vw":96.802529},{"c":96.715,"h":96.79,"l":96.7,"n":38,"o":96.79,"t":"2026-10-21T18:55:00Z","v":21154,"vw":96.734657},{"c":96.785,"h":96.81,"l":96.72,"n":43,"o":96.72,"t":"2026-10-21T19:00:00Z","v":10238,"vw":96.767929},{"c":96.82,"h":96.82,"l":96.79,"n":3,"o":96.79,"t":"2026-10-21T19:05:00Z","v":614,"vw":96.815114},{"c":96.76,"h":96.83,"l":96.76,"n":45,"o":96.79,"t":"2026-10-21T19:10:00Z","v":10678,"vw":96.806485},{"c":96.8,"h":96.8,"l":96.8,"n":5,"o":96.8,"t":"2026-10-21T19:15:00Z","v":326,"vw":96.8},{"c":96.8,"h":96.8479,"l":96.8,"n":14,"o":96.8479,"t":"2026-10-21T19:20:00Z","v":3646,"vw":96.832458},{"c":96.805,"h":96.805,"l":96.785,"n":12,"o":96.8,"t":"2026-10-21T19:25:00Z","v":2615,"vw":96.795426},{"c":96.8,"h":96.81,"l":96.8,"n":4,"o":96.805,"t":"2026-10-21T19:30:00Z","v":1058,"vw":96.806441},{"c":96.8,"h":96.8,"l":96.78,"n":81,"o":96.8,"t":"2026-10-21T19:35:00Z","v":20198,"vw":96.793977},{"c":96.7999,"h":96.82,"l":96.77,"n":31,"o":96.82,"t":"2026-10-21T19:40:00Z","v":22845,"vw":96.788918},{"c":96.81,"h":96.83,"l":96.785,"n":23,"o":96.785,"t":"2026-10-21T19:45:00Z","v":6346,"vw":96.806235},{"c":96.85,"h":96.85,"l":96.82,"n":29,"o":96.82,"t":"2026-10-21T19:50:00Z","v":3565,"vw":96.836687},{"c":96.845,"h":96.87,"l":96.84,"n":187,"o":96.85,"t":"2026-10-21T19:55:00Z","v":29318,"vw":96.847757},{"c":97.4,"h":97.43,"l":97.4,"n":5,"o":97.43,"t":"2026-10-22T13:25:00Z","v":500,"vw":97.415},{"c":97.37,"h":97.51,"l":97.37,"n":72,"o":97.49,"t":"2026-10-22T13:30:00Z","v":16920,"vw":97.435366},{"c":97.375,"h":97.5,"l":97.375,"n":134,"o":97.44,"t":"2026-10-22T13:35:00Z","v":23407,"vw":97.450994},{"c":97.42,"h":97.42,"l":97.41,"n":11,"o":97.41,"t":"2026-10-22T13:40:00Z","v":931,"vw":97.417533},{"c":97.41,"h":97.44,"l":97.365,"n":48,"o":97.44,"t":"2026-10-22T13:45:00Z","v":8120,"vw":97.403083},{"c":97.455,"h":97.46,"l":97.4,"n":84,"o":97.4,"t":"2026-10-22T13:50:00Z","v":14992,"vw":97.438115},{"c":97.46,"h":97.48,"l":97.455,"n":44,"o":97.455,"t":"2026-10-22T13:55:00Z","v":4385,"vw":97.463172},{"c":97.41,"h":97.44,"l":97.41,"n":35,"o":97.44,"t":"2026-10-22T14:00:00Z","v":3914,"vw":97.432011},{"c":97.42,"h":97.42,"l":97.42,"n":9,"o":97.42,"t":"2026-10-22T14:05:00Z","v":1941,"vw":97.42},{"c":97.425,"h":97.425,"l":97.42,"n":5,"o":97.42,"t":"2026-10-22T14:10:00Z","v":1342,"vw":97.423629},{"c":97.44,"h":97.44,"l":97.4208,"n":7,"o":97.4208,"t":"2026-10-22T14:15:00Z","v":1360,"vw":97.43593},{"c":97.46,"h":97.47,"l":97.455,"n":8,"o":97.455,"t":"2026-10-22T14:20:00Z","v":832,"vw":97.45984},{"c":97.49,"h":97.49,"l":97.48,"n":16,"o":97.48,"t":"2026-10-22T14:25:00Z","v":2108,"vw":97.481454},{"c":97.5,"h":97.5,"l":97.5,"n":5,"o":97.5,"t":"2026-10-22T14:30:00Z","v":798,"vw":97.5},{"c":97.51,"h":97.515,"l":97.51,"n":2,"o":97.515,"t":"2026-10-22T14:35:00Z","v":205,"vw":97.512561},{"c":97.504,"h":97.51,"l":97.504,"n":4,"o":97.51,"t":"2026-10-22T14:40:00Z","v":471,"vw":97.508147},{"c":97.51,"h":97.53,"l":97.51,"n":11,"o":97.519,"t":"2026-10-22T14:45:00Z","v":3088,"vw":97.518054},{"c":97.49,"h":97.49,"l":97.47,"n":15,"o":97.47,"t":"2026-10-22T14:50:00Z","v":2825,"vw":97.472609},{"c":97.465,"h":97.515,"l":97.465,"n":41,"o":97.49,"t":"2026-10-22T14:55:00Z","v":3936,"vw":97.485759},{"c":97.5,"h":97.5,"l":97.455,"n":39,"o":97.455,"t":"2026-10-22T15:00:00Z","v":3867,"vw":97.480688},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-10-22T15:05:00Z","v":100,"vw":97.5},{"c":97.51,"h":97.53,"l":97.51,"n":38,"o":97.515,"t":"2026-10-22T15:10:00Z","v":5553,"vw":97.511766},{"c":97.49,"h":97.525,"l":97.4807,"n":23,"o":97.525,"t":"2026-10-22T15:15:00Z","v":2576,"vw":97.502245},{"c":97.445,"h":97.47,"l":97.44,"n":53,"o":97.47,"t":"2026-10-22T15:20:00Z","v":4860,"vw":97.454875},{"c":97.445,"h":97.4599,"l":97.445,"n":12,"o":97.4599,"t":"2026-10-22T15:25:00Z","v":3724,"vw":97.458646},{"c":97.46,"h":97.46,"l":97.43,"n":18,"o":97.455,"t":"2026-10-22T15:30:00Z","v":3861,"vw":97.442212},{"c":97.49,"h":97.49,"l":97.4483,"n":7,"o":97.4483,"t":"2026-10-22T15:35:00Z","v":2141,"vw":97.458616},{"c":97.49,"h":97.49,"l":97.49,"n":5,"o":97.49,"t":"2026-10-22T15:40:00Z","v":351,"vw":97.49},{"c":97.51,"h":97.53,"l":97.4928,"n":44,"o":97.4928,"t":"2026-10-22T15:50:00Z","v":5132,"vw":97.509429},{"c":97.49,"h":97.515,"l":97.49,"n":6,"o":97.515,"t":"2026-10-22T15:55:00Z","v":566,"vw":97.507095},{"c":97.475,"h":97.49,"l":97.475,"n":11,"o":97.49,"t":"2026-10-22T16:00:00Z","v":1715,"vw":97.486298},{"c":97.48,"h":97.48,"l":97.48,"n":2,"o":97.48,"t":"2026-10-22T16:05:00Z","v":138,"vw":97.48},{"c":97.49,"h":97.5,"l":97.485,"n":21,"o":97.485,"t":"2026-10-22T16:10:00Z","v":2037,"vw":97.488257},{"c":97.47,"h":97.505,"l":97.47,"n":12,"o":97.49,"t":"2026-10-22T16:20:00Z","v":1082,"vw":97.486423},{"c":97.495,"h":97.495,"l":97.47,"n":7,"o":97.47,"t":"2026-10-22T16:25:00Z","v":2382,"vw":97.47491},{"c":97.51,"h":97.51,"l":97.485,"n":13,"o":97.485,"t":"2026-10-22T16:30:00Z","v":9895,"vw":97.485305},{"c":97.49,"h":97.5,"l":97.49,"n":3,"o":97.5,"t":"2026-10-22T16:35:00Z","v":502,"vw":97.494},{"c":97.53,"h":97.53,"l":97.49,"n":20,"o":97.49,"t":"2026-10-22T16:40:00Z","v":3642,"vw":97.513843},{"c":97.52,"h":97.54,"l":97.52,"n":44,"o":97.53,"t":"2026-10-22T16:45:00Z","v":7676,"vw":97.529198},{"c":97.49,"h":97.53,"l":97.49,"n":2,"o":97.53,"t":"2026-10-22T16:50:00Z","v":1105,"vw":97.526199},{"c":97.52,"h":97.56,"l":97.5,"n":55,"o":97.5,"t":"2026-10-22T16:55:00Z","v":65516,"vw":97.516893},{"c":97.51,"h":97.62,"l":97.45,"n":21,"o":97.485,"t":"2026-10-22T17:00:00Z","v":7828,"vw":97.527891},{"c":97.47,"h":97.47,"l":97.46,"n":6,"o":97.47,"t":"2026-10-22T17:05:00Z","v":1628,"vw":97.465065},{"c":97.455,"h":97.485,"l":97.455,"n":35,"o":97.475,"t":"2026-10-22T17:10:00Z","v":6267,"vw":97.467844},{"c":97.48,"h":97.48,"l":97.465,"n":9,"o":97.48,"t":"2026-10-22T17:15:00Z","v":3113,"vw":97.474304},{"c":97.49,"h":97.49,"l":97.49,"n":5,"o":97.49,"t":"2026-10-22T17:20:00Z","v":671,"vw":97.49},{"c":97.47,"h":97.485,"l":97.47,"n":5,"o":97.485,"t":"2026-10-22T17:25:00Z","v":469,"vw":97.475702},{"c":97.48,"h":97.48,"l":97.48,"n":6,"o":97.48,"t":"2026-10-22T17:30:00Z","v":438,"vw":97.48},{"c":97.47,"h":97.47,"l":97.47,"n":3,"o":97.47,"t":"2026-10-22T17:35:00Z","v":201,"vw":97.47},{"c":97.47,"h":97.485,"l":97.47,"n":9,"o":97.475,"t":"2026-10-22T17:40:00Z","v":3619,"vw":97.481545},{"c":97.485,"h":97.49,"l":97.465,"n":34,"o":97.48,"t":"2026-10-22T17:50:00Z","v":4770,"vw":97.47621},{"c":97.49,"h":97.53,"l":97.49,"n":20,"o":97.505,"t":"2026-10-22T17:55:00Z","v":8386,"vw":97.50963},{"c":97.47,"h":97.53,"l":97.46,"n":33,"o":97.53,"t":"2026-10-22T18:00:00Z","v":4837,"vw":97.49353},{"c":97.46,"h":97.48,"l":97.4501,"n":38,"o":97.48,"t":"2026-10-22T18:05:00Z","v":21806,"vw":97.45927},{"c":97.44,"h":97.46,"l":97.4372,"n":100,"o":97.45,"t":"2026-10-22T18:10:00Z","v":30162,"vw":97.440962},{"c":97.46,"h":97.47,"l":97.4399,"n":39,"o":97.44,"t":"2026-10-22T18:15:00Z","v":17737,"vw":97.459296},{"c":97.46,"h":97.46,"l":97.45,"n":16,"o":97.46,"t":"2026-10-22T18:20:00Z","v":1679,"vw":97.455},{"c":97.47,"h":97.47,"l":97.45,"n":35,"o":97.46,"t":"2026-10-22T18:25:00Z","v":4449,"vw":97.457126},{"c":97.455,"h":97.475,"l":97.45,"n":19,"o":97.465,"t":"2026-10-22T18:30:00Z","v":3904,"vw":97.459582},{"c":97.4799,"h":97.4799,"l":97.44,"n":16,"o":97.44,"t":"2026-10-22T18:35:00Z","v":3191,"vw":97.452946},{"c":97.465,"h":97.465,"l":97.46,"n":4,"o":97.46,"t":"2026-10-22T18:40:00Z","v":748,"vw":97.463655},{"c":97.45,"h":97.46,"l":97.45,"n":15,"o":97.46,"t":"2026-10-22T18:45:00Z","v":950,"vw":97.455882},{"c":97.46,"h":97.47,"l":97.46,"n":16,"o":97.46,"t":"2026-10-22T18:50:00Z","v":3022,"vw":97.461656},{"c":97.46,"h":97.48,"l":97.46,"n":14,"o":97.48,"t":"2026-10-22T18:55:00Z","v":2290,"vw":97.468214},{"c":97.44,"h":97.459,"l":97.44,"n":9,"o":97.459,"t":"2026-10-22T19:00:00Z","v":842,"vw":97.449112},{"c":97.45,"h":97.45,"l":97.44,"n":34,"o":97.45,"t":"2026-10-22T19:05:00Z","v":7673,"vw":97.44828},{"c":97.465,"h":97.47,"l":97.45,"n":37,"o":97.45,"t":"2026-10-22T19:10:00Z","v":3367,"vw":97.457495},{"c":97.59,"h":97.605,"l":97.465,"n":264,"o":97.47,"t":"2026-10-22T19:15:00Z","v":64522,"vw":97.507196},{"c":97.58,"h":97.62,"l":97.57,"n":191,"o":97.59,"t":"2026-10-22T19:20:00Z","v":29613,"vw":97.596959},{"c":97.57,"h":97.585,"l":97.55,"n":44,"o":97.58,"t":"2026-10-22T19:25:00Z","v":6840,"vw":97.565594},{"c":97.62,"h":97.63,"l":97.555,"n":55,"o":97.555,"t":"2026-10-22T19:30:00Z","v":10620,"vw":97.605871},{"c":97.6401,"h":97.65,"l":97.62,"n":57,"o":97.64,"t":"2026-10-22T19:35:00Z","v":9883,"vw":97.640687},{"c":97.6378,"h":97.665,"l":97.59,"n":102,"o":97.65,"t":"2026-10-22T19:40:00Z","v":58698,"vw":97.64001},{"c":97.57,"h":97.615,"l":97.56,"n":47,"o":97.6039,"t":"2026-10-22T19:45:00Z","v":20676,"vw":97.597579},{"c":97.62,"h":97.635,"l":97.58,"n":8,"o":97.58,"t":"2026-10-22T19:50:00Z","v":1968,"vw":97.594614},{"c":97.6,"h":97.625,"l":97.58,"n":47,"o":97.6,"t":"2026-10-22T19:55:00Z","v":5614,"vw":97.594141}],"history":[{"c":100.27,"h":100.46,"l":100.27,"n":194,"o":100.4,"t":"2024-10-21T04:00:00Z","v":18726,"vw":100.340051},{"c":100.03,"h":100.23,"l":100,"n":294,"o":100.22,"t":"2024-10-22T04:00:00Z","v":47122,"vw":100.098349},{"c":99.49,"h":100,"l":99.4399,"n":281,"o":100,"t":"2024-10-23T04:00:00Z","v":38215,"vw":99.621596},{"c":99.64,"h":99.82,"l":99.41,"n":120,"o":99.82,"t":"2024-10-24T04:00:00Z","v":8433,"vw":99.568776},{"c":99.76,"h":100.27,"l":99.74,"n":147,"o":100.27,"t":"2024-10-25T04:00:00Z","v":25186,"vw":99.838412},{"c":99.8,"h":99.87,"l":99.75,"n":139,"o":99.75,"t":"2024-10-28T04:00:00Z","v":27607,"vw":99.840028},{"c":99.74,"h":99.81,"l":99.56,"n":180,"o":99.66,"t":"2024-10-29T04:00:00Z","v":23012,"vw":99.65714},{"c":99.72,"h":99.815,"l":99.65,"n":305,"o":99.73,"t":"2024-10-30T04:00:00Z","v":51226,"vw":99.721352},{"c":99.75,"h":99.8199,"l":99.6397,"n":120,"o":99.74,"t":"2024-10-31T04:00:00Z","v":24689,"vw":99.711388},{"c":99.48,"h":99.69,"l":99.44,"n":161,"o":99.69,"t":"2024-11-01T04:00:00Z","v":15265,"vw":99.564907},{"c":99.73,"h":99.82,"l":99.67,"n":409,"o":99.79,"t":"2024-11-04T05:00:00Z","v":46789,"vw":99.745847},{"c":99.87,"h":99.92,"l":99.66,"n":221,"o":99.71,"t":"2024-11-05T05:00:00Z","v":24024,"vw":99.765607},{"c":98.96,"h":99.44,"l":98.89,"n":394,"o":99.44,"t":"2024-11-06T05:00:00Z","v":42396,"vw":99.015248},{"c":99.21,"h":99.43,"l":99.0905,"n":256,"o":99.15,"t":"2024-11-07T05:00:00Z","v":46173,"vw":99.255626},{"c":99.9,"h":99.91,"l":99.56,"n":123,"o":99.56,"t":"2024-11-08T05:00:00Z","v":16794,"vw":99.785381},{"c":99.83,"h":99.84,"l":99.7,"n":122,"o":99.735,"t":"2024-11-11T05:00:00Z","v":23063,"vw":99.769716},{"c":99.655,"h":99.84,"l":99.6,"n":226,"o":99.83,"t":"2024-11-12T05:00:00Z","v":33196,"vw":99.714266},{"c":99.65,"h":99.9,"l":99.65,"n":112,"o":99.9,"t":"2024-11-13T05:00:00Z","v":16863,"vw":99.750248},{"c":99.72,"h":99.85,"l":99.68,"n":164,"o":99.74,"t":"2024-11-14T05:00:00Z","v":17097,"vw":99.781976},{"c":99.91,"h":99.96,"l":99.67,"n":140,"o":99.67,"t":"2024-11-15T05:00:00Z","v":11178,"vw":99.853431},{"c":99.99,"h":100.05,"l":99.85,"n":254,"o":99.89,"t":"2024-11-18T05:00:00Z","v":31950,"vw":99.936128},{"c":100.05,"h":100.12,"l":100.01,"n":136,"o":100.07,"t":"2024-11-19T05:00:00Z","v":22499,"vw":100.080679},{"c":100,"h":100.045,"l":99.92,"n":92,"o":99.92,"t":"2024-11-20T05:00:00Z","v":13573,"vw":100.013792},{"c":100,"h":100.08,"l":99.95,"n":246,"o":100.04,"t":"2024-11-21T05:00:00Z","v":29957,"vw":100.000551},{"c":100.04,"h":100.13,"l":100.01,"n":106,"o":100.07,"t":"2024-11-22T05:00:00Z","v":14468,"vw":100.072024},{"c":100.41,"h":100.43,"l":100.2899,"n":267,"o":100.35,"t":"2024-11-25T05:00:00Z","v":29593,"vw":100.368011},{"c":100.34,"h":100.355,"l":100.21,"n":216,"o":100.28,"t":"2024-11-26T05:00:00Z","v":39062,"vw":100.278707},{"c":100.53,"h":100.62,"l":100.475,"n":219,"o":100.4897,"t":"2024-11-27T05:00:00Z","v":31180,"vw":100.540619},{"c":100.75,"h":100.755,"l":100.67,"n":81,"o":100.69,"t":"2024-11-29T05:00:00Z","v":11794,"vw":100.705689},{"c":100.5,"h":100.66,"l":100.365,"n":362,"o":100.365,"t":"2024-12-02T05:00:00Z","v":39601,"vw":100.589289},{"c":100.57,"h":100.69,"l":100.56,"n":229,"o":100.645,"t":"2024-12-03T05:00:00Z","v":55547,"vw":100.654493},{"c":100.765,"h":100.8,"l":100.5697,"n":209,"o":100.6,"t":"2024-12-04T05:00:00Z","v":27055,"vw":100.668785},{"c":100.68,"h":100.71,"l":100.64,"n":127,"o":100.71,"t":"2024-12-05T05:00:00Z","v":19426,"vw":100.670191},{"c":100.76,"h":101.27,"l":100.72,"n":182,"o":100.79,"t":"2024-12-06T05:00:00Z","v":18908,"vw":100.814053},{"c":100.76,"h":100.77,"l":100.67,"n":178,"o":100.74,"t":"2024-12-09T05:00:00Z","v":23188,"vw":100.707243},{"c":100.62,"h":100.7,"l":100.58,"n":138,"o":100.66,"t":"2024-12-10T05:00:00Z","v":17522,"vw":100.640027},{"c":100.42,"h":100.7,"l":100.42,"n":149,"o":100.68,"t":"2024-12-11T05:00:00Z","v":24181,"vw":100.561342},{"c":100.2,"h":100.44,"l":100.05,"n":194,"o":100.44,"t":"2024-12-12T05:00:00Z","v":20850,"vw":100.166991},{"c":99.99,"h":100.13,"l":99.9,"n":133,"o":100.09,"t":"2024-12-13T05:00:00Z","v":19261,"vw":100.053087},{"c":100.19,"h":100.19,"l":100.1,"n":163,"o":100.11,"t":"2024-12-16T05:00:00Z","v":52622,"vw":100.114956},{"c":99.97,"h":100.11,"l":99.93,"n":327,"o":100.04,"t":"2024-12-17T05:00:00Z","v":44881,"vw":100.046443},{"c":99.54,"h":99.89,"l":99.525,"n":98,"o":99.86,"t":"2024-12-18T05:00:00Z","v":10128,"vw":99.783409},{"c":99.12,"h":99.34,"l":99.025,"n":212,"o":99.34,"t":"2024-12-19T05:00:00Z","v":21264,"vw":99.109774},{"c":99.34,"h":99.4698,"l":99.25,"n":274,"o":99.25,"t":"2024-12-20T05:00:00Z","v":33161,"vw":99.349345},{"c":99.43,"h":99.44,"l":99.2601,"n":336,"o":99.34,"t":"2024-12-23T05:00:00Z","v":51303,"vw":99.342855},{"c":99.09,"h":99.09,"l":98.97,"n":119,"o":99.03,"t":"2024-12-24T05:00:00Z","v":14432,"vw":99.012037},{"c":99.21,"h":99.21,"l":98.99,"n":355,"o":98.99,"t":"2024-12-26T05:00:00Z","v":60992,"vw":99.069769},{"c":99.0552,"h":99.125,"l":99,"n":149,"o":99.06,"t":"2024-12-27T05:00:00Z","v":17441,"vw":99.082648},{"c":99.38,"h":99.38,"l":99.23,"n":450,"o":99.23,"t":"2024-12-30T05:00:00Z","v":67613,"vw":99.300943},{"c":99.39,"h":99.43,"l":99.32,"n":235,"o":99.32,"t":"2024-12-31T05:00:00Z","v":42894,"vw":99.378692},{"c":99.49,"h":99.5455,"l":99.405,"n":297,"o":99.46,"t":"2025-01-02T05:00:00Z","v":45934,"vw":99.483548},{"c":99.57,"h":99.61,"l":99.505,"n":233,"o":99.54,"t":"2025-01-03T05:00:00Z","v":84989,"vw":99.556516},{"c":99.63,"h":99.68,"l":99.5199,"n":149,"o":99.54,"t":"2025-01-06T05:00:00Z","v":14883,"vw":99.564884},{"c":99.53,"h":99.595,"l":99.47,"n":147,"o":99.55,"t":"2025-01-07T05:00:00Z","v":19995,"vw":99.506543},{"c":99.3,"h":99.33,"l":99.185,"n":249,"o":99.25,"t":"2025-01-08T05:00:00Z","v":35704,"vw":99.237331},{"c":98.985,"h":99.135,"l":98.9801,"n":219,"o":99,"t":"2025-01-10T05:00:00Z","v":39282,"vw":99.039443},{"c":98.788,"h":98.945,"l":98.69,"n":211,"o":98.94,"t":"2025-01-13T05:00:00Z","v":36127,"vw":98.822494},{"c":98.6957,"h":98.75,"l":98.56,"n":186,"o":98.74,"t":"2025-01-14T05:00:00Z","v":22737,"vw":98.656945},{"c":99.01,"h":99.01,"l":98.9167,"n":378,"o":99,"t":"2025-01-15T05:00:00Z","v":71913,"vw":98.976181},{"c":99.04,"h":99.11,"l":98.91,"n":288,"o":98.92,"t":"2025-01-16T05:00:00Z","v":36393,"vw":99.025495},{"c":99.181,"h":99.25,"l":99.13,"n":243,"o":99.13,"t":"2025-01-17T05:00:00Z","v":27272,"vw":99.214484},{"c":99.31,"h":99.35,"l":99.27,"n":350,"o":99.31,"t":"2025-01-21T05:00:00Z","v":48666,"vw":99.31065},{"c":99.375,"h":99.47,"l":99.26,"n":231,"o":99.26,"t":"2025-01-22T05:00:00Z","v":173278,"vw":99.36273},{"c":99.255,"h":99.9,"l":99.22,"n":315,"o":99.27,"t":"2025-01-23T05:00:00Z","v":54591,"vw":99.374049},{"c":99.39,"h":99.4,"l":99.23,"n":154,"o":99.23,"t":"2025-01-24T05:00:00Z","v":15929,"vw":99.337424},{"c":99.73,"h":99.74,"l":99.491,"n":306,"o":99.6,"t":"2025-01-27T05:00:00Z","v":32835,"vw":99.656656},{"c":99.665,"h":99.69,"l":99.598,"n":174,"o":99.65,"t":"2025-01-28T05:00:00Z","v":18763,"vw":99.634779},{"c":99.65,"h":99.68,"l":99.5443,"n":164,"o":99.65,"t":"2025-01-29T05:00:00Z","v":20364,"vw":99.618531},{"c":99.76,"h":99.815,"l":99.72,"n":178,"o":99.72,"t":"2025-01-30T05:00:00Z","v":44043,"vw":99.789001},{"c":99.79,"h":99.805,"l":99.68,"n":249,"o":99.8,"t":"2025-01-31T05:00:00Z","v":87935,"vw":99.74318},{"c":99.56,"h":99.74,"l":99.54,"n":323,"o":99.64,"t":"2025-02-03T05:00:00Z","v":36363,"vw":99.659393},{"c":99.73,"h":99.76,"l":99.53,"n":234,"o":99.53,"t":"2025-02-04T05:00:00Z","v":38419,"vw":99.63892},{"c":99.98,"h":100.03,"l":99.85,"n":220,"o":99.85,"t":"2025-02-05T05:00:00Z","v":30727,"vw":99.941333},{"c":99.92,"h":100.01,"l":99.8972,"n":255,"o":99.8972,"t":"2025-02-06T05:00:00Z","v":29388,"vw":99.957195},{"c":99.82,"h":99.93,"l":99.76,"n":443,"o":99.85,"t":"2025-02-07T05:00:00Z","v":101347,"vw":99.814324},{"c":99.84,"h":99.9899,"l":99.78,"n":282,"o":99.88,"t":"2025-02-10T05:00:00Z","v":44952,"vw":99.888289},{"c":99.73,"h":99.784,"l":99.71,"n":127,"o":99.76,"t":"2025-02-11T05:00:00Z","v":20733,"vw":99.751831},{"c":99.35,"h":99.5,"l":99.22,"n":293,"o":99.5,"t":"2025-02-12T05:00:00Z","v":38532,"vw":99.343637},{"c":99.585,"h":99.665,"l":99.48,"n":229,"o":99.48,"t":"2025-02-13T05:00:00Z","v":33381,"vw":99.581266},{"c":99.7,"h":99.81,"l":99.6738,"n":422,"o":99.7948,"t":"2025-02-14T05:00:00Z","v":66272,"vw":99.748515},{"c":99.575,"h":99.73,"l":99.56,"n":153,"o":99.62,"t":"2025-02-18T05:00:00Z","v":27432,"vw":99.635711},{"c":99.73,"h":99.81,"l":99.56,"n":206,"o":99.56,"t":"2025-02-19T05:00:00Z","v":25660,"vw":99.721205},{"c":99.78,"h":99.9,"l":99.725,"n":314,"o":99.76,"t":"2025-02-20T05:00:00Z","v":51214,"vw":99.837853},{"c":100,"h":100.1,"l":99.87,"n":562,"o":99.87,"t":"2025-02-21T05:00:00Z","v":135496,"vw":99.977574},{"c":99.99,"h":100.13,"l":99.98,"n":398,"o":100,"t":"2025-02-24T05:00:00Z","v":54340,"vw":100.051896},{"c":100.44,"h":100.44,"l":100.26,"n":238,"o":100.28,"t":"2025-02-25T05:00:00Z","v":30469,"vw":100.346565},{"c":100.45,"h":100.53,"l":100.32,"n":193,"o":100.34,"t":"2025-02-26T05:00:00Z","v":22749,"vw":100.416658},{"c":100.33,"h":100.38,"l":100.25,"n":401,"o":100.25,"t":"2025-02-27T05:00:00Z","v":58522,"vw":100.330145},{"c":100.5,"h":100.54,"l":100.42,"n":429,"o":100.48,"t":"2025-02-28T05:00:00Z","v":38315,"vw":100.484425},{"c":100.26,"h":100.3,"l":100.125,"n":392,"o":100.14,"t":"2025-03-03T05:00:00Z","v":38582,"vw":100.21295},{"c":100.02,"h":100.265,"l":99.95,"n":497,"o":100.25,"t":"2025-03-04T05:00:00Z","v":87316,"vw":100.182465},{"c":99.99,"h":100.08,"l":99.84,"n":399,"o":100.08,"t":"2025-03-05T05:00:00Z","v":77150,"vw":99.95967},{"c":99.74,"h":100.01,"l":99.72,"n":255,"o":99.96,"t":"2025-03-06T05:00:00Z","v":40281,"vw":99.835209},{"c":99.86,"h":99.89,"l":99.6699,"n":207,"o":99.77,"t":"2025-03-07T05:00:00Z","v":19816,"vw":99.766075},{"c":99.95,"h":99.97,"l":99.8559,"n":195,"o":99.97,"t":"2025-03-10T04:00:00Z","v":30027,"vw":99.90129},{"c":99.62,"h":99.91,"l":99.575,"n":237,"o":99.88,"t":"2025-03-11T04:00:00Z","v":35330,"vw":99.704204},{"c":99.3,"h":99.56,"l":99.245,"n":169,"o":99.56,"t":"2025-03-12T04:00:00Z","v":28968,"vw":99.361956},{"c":99.24,"h":99.26,"l":99.065,"n":155,"o":99.2,"t":"2025-03-13T04:00:00Z","v":11952,"vw":99.182902},{"c":99.21,"h":99.23,"l":99.095,"n":211,"o":99.1799,"t":"2025-03-14T04:00:00Z","v":30832,"vw":99.206328},{"c":99.23,"h":99.3,"l":99.12,"n":436,"o":99.29,"t":"2025-03-17T04:00:00Z","v":48996,"vw":99.234056},{"c":99.2399,"h":99.32,"l":99.17,"n":263,"o":99.17,"t":"2025-03-18T04:00:00Z","v":40288,"vw":99.249652},{"c":99.16,"h":99.235,"l":99,"n":161,"o":99.19,"t":"2025-03-19T04:00:00Z","v":41311,"vw":99.092136},{"c":99.2411,"h":99.53,"l":99.24,"n":83,"o":99.53,"t":"2025-03-20T04:00:00Z","v":19819,"vw":99.305807},{"c":99.18,"h":99.39,"l":99.125,"n":146,"o":99.33,"t":"2025-03-21T04:00:00Z","v":70207,"vw":99.306036},{"c":99.05,"h":99.17,"l":98.88,"n":214,"o":99.01,"t":"2025-03-24T04:00:00Z","v":49231,"vw":99.006229},{"c":98.89,"h":98.999,"l":98.89,"n":123,"o":98.96,"t":"2025-03-25T04:00:00Z","v":62526,"vw":98.899254},{"c":98.52,"h":98.8,"l":98.52,"n":107,"o":98.8,"t":"2025-03-26T04:00:00Z","v":16601,"vw":98.647084},{"c":98.4,"h":98.4,"l":98.24,"n":195,"o":98.36,"t":"2025-03-27T04:00:00Z","v":53584,"vw":98.288193},{"c":98.65,"h":98.7489,"l":98.41,"n":519,"o":98.41,"t":"2025-03-28T04:00:00Z","v":131519,"vw":98.672111},{"c":98.82,"h":98.97,"l":98.74,"n":428,"o":98.77,"t":"2025-03-31T04:00:00Z","v":73429,"vw":98.80073},{"c":98.89,"h":98.96,"l":98.805,"n":185,"o":98.82,"t":"2025-04-01T04:00:00Z","v":22122,"vw":98.909976},{"c":98.77,"h":99.01,"l":98.6844,"n":348,"o":99.01,"t":"2025-04-02T04:00:00Z","v":32531,"vw":98.805714},{"c":99.29,"h":99.52,"l":99.1665,"n":335,"o":99.44,"t":"2025-04-03T04:00:00Z","v":69530,"vw":99.285733},{"c":99.69,"h":99.81,"l":99.415,"n":297,"o":99.81,"t":"2025-04-04T04:00:00Z","v":28037,"vw":99.557787},{"c":98.09,"h":99.57,"l":98.09,"n":304,"o":99.57,"t":"2025-04-07T04:00:00Z","v":55072,"vw":98.729859},{"c":96.75,"h":97.6506,"l":96.6624,"n":315,"o":97.53,"t":"2025-04-08T04:00:00Z","v":44172,"vw":97.144865},{"c":96.9,"h":97.26,"l":95,"n":483,"o":95.89,"t":"2025-04-09T04:00:00Z","v":121547,"vw":95.752908},{"c":96.37,"h":98.4599,"l":96.37,"n":250,"o":96.83,"t":"2025-04-10T04:00:00Z","v":73498,"vw":97.635385},{"c":96.68,"h":96.96,"l":95.7459,"n":455,"o":96.45,"t":"2025-04-11T04:00:00Z","v":304303,"vw":96.370347},{"c":97.38,"h":97.5,"l":97.04,"n":439,"o":97.1636,"t":"2025-04-14T04:00:00Z","v":165676,"vw":97.27944},{"c":97.4,"h":97.51,"l":97.16,"n":939,"o":97.27,"t":"2025-04-15T04:00:00Z","v":175839,"vw":97.321937},{"c":97.34,"h":97.59,"l":97.22,"n":408,"o":97.4,"t":"2025-04-16T04:00:00Z","v":83771,"vw":97.446016},{"c":97.53,"h":97.59,"l":97.38,"n":533,"o":97.51,"t":"2025-04-17T04:00:00Z","v":130601,"vw":97.496307},{"c":97.07,"h":97.46,"l":97.03,"n":348,"o":97.45,"t":"2025-04-21T04:00:00Z","v":35191,"vw":97.16795},{"c":96.98,"h":97.14,"l":96.69,"n":392,"o":97.06,"t":"2025-04-22T04:00:00Z","v":87327,"vw":96.913071},{"c":97.25,"h":97.8,"l":97.25,"n":455,"o":97.47,"t":"2025-04-23T04:00:00Z","v":103471,"vw":97.496282},{"c":97.522,"h":97.68,"l":97.45,"n":380,"o":97.5216,"t":"2025-04-24T04:00:00Z","v":56315,"vw":97.548412},{"c":97.78,"h":97.83,"l":97.65,"n":490,"o":97.78,"t":"2025-04-25T04:00:00Z","v":87781,"vw":97.755082},{"c":97.8125,"h":97.85,"l":97.6951,"n":662,"o":97.79,"t":"2025-04-28T04:00:00Z","v":92334,"vw":97.772235},{"c":97.9575,"h":98,"l":97.8,"n":422,"o":97.86,"t":"2025-04-29T04:00:00Z","v":54589,"vw":97.921021},{"c":98.13,"h":98.13,"l":97.93,"n":353,"o":97.93,"t":"2025-04-30T04:00:00Z","v":78478,"vw":98.06597},{"c":97.97,"h":98.07,"l":97.81,"n":171,"o":98,"t":"2025-05-01T04:00:00Z","v":24484,"vw":97.910201},{"c":97.76,"h":97.9,"l":97.6,"n":410,"o":97.815,"t":"2025-05-02T04:00:00Z","v":96541,"vw":97.801512},{"c":97.75,"h":97.8,"l":97.6305,"n":206,"o":97.79,"t":"2025-05-05T04:00:00Z","v":226618,"vw":97.75704},{"c":97.91,"h":98,"l":97.66,"n":335,"o":97.66,"t":"2025-05-06T04:00:00Z","v":54460,"vw":97.866106},{"c":97.96,"h":98.14,"l":97.925,"n":503,"o":97.93,"t":"2025-05-07T04:00:00Z","v":94509,"vw":98.044158},{"c":97.88,"h":98.18,"l":97.88,"n":257,"o":98.09,"t":"2025-05-08T04:00:00Z","v":50793,"vw":98.047884},{"c":98.0149,"h":98.13,"l":98.0149,"n":203,"o":98.13,"t":"2025-05-09T04:00:00Z","v":22363,"vw":98.069443},{"c":98,"h":98.07,"l":97.76,"n":686,"o":97.98,"t":"2025-05-12T04:00:00Z","v":83394,"vw":97.972589},{"c":98.08,"h":98.14,"l":97.895,"n":425,"o":98,"t":"2025-05-13T04:00:00Z","v":65562,"vw":97.977095},{"c":97.88,"h":98.12,"l":97.8601,"n":405,"o":98.05,"t":"2025-05-14T04:00:00Z","v":116324,"vw":97.97034},{"c":97.86,"h":98.23,"l":97.86,"n":669,"o":98.02,"t":"2025-05-15T04:00:00Z","v":103171,"vw":98.113929},{"c":98.17,"h":98.26,"l":98.13,"n":903,"o":98.26,"t":"2025-05-16T04:00:00Z","v":136992,"vw":98.174447},{"c":98.11,"h":98.3,"l":97.83,"n":1070,"o":97.87,"t":"2025-05-19T04:00:00Z","v":152621,"vw":98.075745},{"c":98.08,"h":98.1,"l":97.99,"n":264,"o":98.07,"t":"2025-05-20T04:00:00Z","v":43551,"vw":98.045921},{"c":97.72,"h":97.9958,"l":97.68,"n":673,"o":97.9,"t":"2025-05-21T04:00:00Z","v":142226,"vw":97.849726},{"c":97.73,"h":97.73,"l":97.53,"n":251,"o":97.59,"t":"2025-05-22T04:00:00Z","v":42911,"vw":97.626073},{"c":97.87,"h":97.92,"l":97.805,"n":238,"o":97.87,"t":"2025-05-23T04:00:00Z","v":30340,"vw":97.871081},{"c":98.02,"h":98.07,"l":97.96,"n":477,"o":98.04,"t":"2025-05-27T04:00:00Z","v":86645,"vw":98.01478},{"c":97.97,"h":98.08,"l":97.93,"n":523,"o":97.96,"t":"2025-05-28T04:00:00Z","v":160298,"vw":97.965161},{"c":98.06,"h":98.135,"l":97.97,"n":414,"o":97.97,"t":"2025-05-29T04:00:00Z","v":76684,"vw":98.053884},{"c":98.02,"h":98.12,"l":97.97,"n":301,"o":98.045,"t":"2025-05-30T04:00:00Z","v":69710,"vw":98.054534},{"c":97.61,"h":97.79,"l":97.52,"n":341,"o":97.79,"t":"2025-06-02T04:00:00Z","v":50559,"vw":97.60694},{"c":97.69,"h":97.79,"l":97.5999,"n":398,"o":97.67,"t":"2025-06-03T04:00:00Z","v":54634,"vw":97.66513},{"c":97.8183,"h":97.88,"l":97.74,"n":502,"o":97.85,"t":"2025-06-04T04:00:00Z","v":78000,"vw":97.825522},{"c":97.8393,"h":97.97,"l":97.76,"n":188,"o":97.89,"t":"2025-06-05T04:00:00Z","v":24366,"vw":97.883697},{"c":97.6449,"h":97.84,"l":97.62,"n":165,"o":97.69,"t":"2025-06-06T04:00:00Z","v":31344,"vw":97.699465},{"c":97.83,"h":97.99,"l":97.68,"n":338,"o":97.68,"t":"2025-06-09T04:00:00Z","v":85908,"vw":97.824579},{"c":97.81,"h":97.94,"l":97.67,"n":180,"o":97.94,"t":"2025-06-10T04:00:00Z","v":29758,"vw":97.83605},{"c":97.8901,"h":98.01,"l":97.83,"n":112,"o":97.94,"t":"2025-06-11T04:00:00Z","v":17226,"vw":97.922032},{"c":98.08,"h":98.16,"l":97.99,"n":153,"o":98.03,"t":"2025-06-12T04:00:00Z","v":34555,"vw":98.07044},{"c":97.99,"h":98.03,"l":97.91,"n":223,"o":98.03,"t":"2025-06-13T04:00:00Z","v":53718,"vw":97.956531},{"c":98.02,"h":98.16,"l":98.02,"n":183,"o":98.04,"t":"2025-06-16T04:00:00Z","v":60830,"vw":98.034671},{"c":98.23,"h":98.26,"l":98.13,"n":228,"o":98.17,"t":"2025-06-17T04:00:00Z","v":41228,"vw":98.19977},{"c":98.11,"h":98.25,"l":98.0674,"n":137,"o":98.19,"t":"2025-06-18T04:00:00Z","v":18343,"vw":98.168936},{"c":98.1591,"h":98.32,"l":98.02,"n":157,"o":98.02,"t":"2025-06-20T04:00:00Z","v":18965,"vw":98.154491},{"c":98.28,"h":98.395,"l":98.23,"n":158,"o":98.25,"t":"2025-06-23T04:00:00Z","v":23766,"vw":98.308919},{"c":98.28,"h":98.39,"l":98.2601,"n":404,"o":98.28,"t":"2025-06-24T04:00:00Z","v":64984,"vw":98.306033},{"c":98.29,"h":98.31,"l":98.2238,"n":289,"o":98.23,"t":"2025-06-25T04:00:00Z","v":39841,"vw":98.259713},{"c":98.3,"h":98.42,"l":98.3,"n":232,"o":98.31,"t":"2025-06-26T04:00:00Z","v":39041,"vw":98.384061},{"c":98.25,"h":98.49,"l":98.25,"n":248,"o":98.33,"t":"2025-06-27T04:00:00Z","v":57976,"vw":98.405044},{"c":98.56,"h":98.58,"l":98.48,"n":434,"o":98.51,"t":"2025-06-30T04:00:00Z","v":57802,"vw":98.533898},{"c":98.32,"h":98.34,"l":98.25,"n":189,"o":98.29,"t":"2025-07-01T04:00:00Z","v":23413,"vw":98.307208},{"c":98.39,"h":98.41,"l":98.23,"n":288,"o":98.24,"t":"2025-07-02T04:00:00Z","v":69329,"vw":98.340378},{"c":98.42,"h":98.43,"l":98.285,"n":255,"o":98.32,"t":"2025-07-03T04:00:00Z","v":47342,"vw":98.364894},{"c":98.41,"h":98.44,"l":98.3135,"n":427,"o":98.44,"t":"2025-07-07T04:00:00Z","v":47785,"vw":98.378028},{"c":98.37,"h":98.4299,"l":98.35,"n":255,"o":98.41,"t":"2025-07-08T04:00:00Z","v":32552,"vw":98.387108},{"c":98.55,"h":98.58,"l":98.4495,"n":567,"o":98.45,"t":"2025-07-09T04:00:00Z","v":207382,"vw":98.504025},{"c":98.54,"h":98.61,"l":98.44,"n":335,"o":98.56,"t":"2025-07-10T04:00:00Z","v":38561,"vw":98.501052},{"c":98.3,"h":98.49,"l":98.28,"n":379,"o":98.47,"t":"2025-07-11T04:00:00Z","v":65923,"vw":98.393138},{"c":98.39,"h":98.42,"l":98.275,"n":224,"o":98.39,"t":"2025-07-14T04:00:00Z","v":31158,"vw":98.381006},{"c":98.28,"h":98.435,"l":98.205,"n":236,"o":98.435,"t":"2025-07-15T04:00:00Z","v":27337,"vw":98.306199},{"c":98.24,"h":98.3214,"l":98.1,"n":497,"o":98.3,"t":"2025-07-16T04:00:00Z","v":99769,"vw":98.204192},{"c":98.07,"h":98.18,"l":97.93,"n":452,"o":98.18,"t":"2025-07-17T04:00:00Z","v":81812,"vw":98.022192},{"c":97.97,"h":98.1,"l":97.9607,"n":198,"o":98.1,"t":"2025-07-18T04:00:00Z","v":55718,"vw":97.990892},{"c":97.96,"h":98.19,"l":97.95,"n":321,"o":98.08,"t":"2025-07-21T04:00:00Z","v":64869,"vw":98.102911},{"c":97.99,"h":98.08,"l":97.99,"n":299,"o":98.02,"t":"2025-07-22T04:00:00Z","v":37516,"vw":98.055885},{"c":98.08,"h":98.14,"l":97.88,"n":1054,"o":98,"t":"2025-07-23T04:00:00Z","v":383017,"vw":98.033145},{"c":98.05,"h":98.07,"l":97.87,"n":252,"o":97.98,"t":"2025-07-24T04:00:00Z","v":22697,"vw":98.026579},{"c":98.02,"h":98.095,"l":98.02,"n":300,"o":98.02,"t":"2025-07-25T04:00:00Z","v":42796,"vw":98.057054},{"c":97.99,"h":98.13,"l":97.93,"n":450,"o":98.09,"t":"2025-07-28T04:00:00Z","v":76774,"vw":98.05443},{"c":98.01,"h":98.2599,"l":98.01,"n":422,"o":98.13,"t":"2025-07-29T04:00:00Z","v":68832,"vw":98.169002},{"c":98.08,"h":98.2465,"l":98.0541,"n":163,"o":98.1797,"t":"2025-07-30T04:00:00Z","v":25057,"vw":98.148858},{"c":98.16,"h":98.2608,"l":98.1,"n":303,"o":98.2,"t":"2025-07-31T04:00:00Z","v":53208,"vw":98.191558},{"c":98.71,"h":98.83,"l":98.33,"n":395,"o":98.33,"t":"2025-08-01T04:00:00Z","v":55067,"vw":98.60157},{"c":98.46,"h":98.64,"l":98.17,"n":755,"o":98.64,"t":"2025-08-04T04:00:00Z","v":97770,"vw":98.497624},{"c":98.54,"h":98.6399,"l":98.43,"n":264,"o":98.59,"t":"2025-08-05T04:00:00Z","v":98920,"vw":98.544138},{"c":98.55,"h":98.6,"l":98.4478,"n":294,"o":98.58,"t":"2025-08-06T04:00:00Z","v":72697,"vw":98.521339},{"c":98.58,"h":98.6,"l":98.48,"n":186,"o":98.5,"t":"2025-08-07T04:00:00Z","v":29344,"vw":98.530182},{"c":98.51,"h":98.525,"l":98.4238,"n":171,"o":98.52,"t":"2025-08-08T04:00:00Z","v":19109,"vw":98.471531},{"c":98.59,"h":98.605,"l":98.51,"n":187,"o":98.51,"t":"2025-08-11T04:00:00Z","v":35767,"vw":98.567153},{"c":98.7,"h":98.71,"l":98.54,"n":426,"o":98.65,"t":"2025-08-12T04:00:00Z","v":140036,"vw":98.68217},{"c":98.79,"h":98.82,"l":98.73,"n":260,"o":98.73,"t":"2025-08-13T04:00:00Z","v":32794,"vw":98.776298},{"c":98.52,"h":98.76,"l":98.52,"n":382,"o":98.71,"t":"2025-08-14T04:00:00Z","v":58796,"vw":98.713939},{"c":98.71,"h":98.87,"l":98.63,"n":450,"o":98.68,"t":"2025-08-15T04:00:00Z","v":69474,"vw":98.71745},{"c":98.59,"h":98.71,"l":98.4,"n":502,"o":98.705,"t":"2025-08-18T04:00:00Z","v":55209,"vw":98.683774},{"c":98.66,"h":98.76,"l":98.55,"n":562,"o":98.76,"t":"2025-08-19T04:00:00Z","v":151581,"vw":98.662583},{"c":98.64,"h":98.71,"l":98.57,"n":211,"o":98.71,"t":"2025-08-20T04:00:00Z","v":29851,"vw":98.662434},{"c":98.55,"h":98.71,"l":98.53,"n":1739,"o":98.59,"t":"2025-08-21T04:00:00Z","v":624136,"vw":98.650771},{"c":98.9,"h":99,"l":98.69,"n":3707,"o":98.69,"t":"2025-08-22T04:00:00Z","v":1174618,"vw":98.90706},{"c":98.83,"h":98.94,"l":98.82,"n":879,"o":98.85,"t":"2025-08-25T04:00:00Z","v":593284,"vw":98.878385},{"c":98.75,"h":98.91,"l":98.75,"n":444,"o":98.87,"t":"2025-08-26T04:00:00Z","v":107714,"vw":98.873345},{"c":98.87,"h":98.915,"l":98.82,"n":603,"o":98.82,"t":"2025-08-27T04:00:00Z","v":160476,"vw":98.880958},{"c":98.87,"h":98.905,"l":98.83,"n":330,"o":98.85,"t":"2025-08-28T04:00:00Z","v":60632,"vw":98.868946},{"c":98.81,"h":98.895,"l":98.79,"n":428,"o":98.82,"t":"2025-08-29T04:00:00Z","v":54900,"vw":98.848336},{"c":98.4547,"h":98.56,"l":98.3846,"n":388,"o":98.53,"t":"2025-09-02T04:00:00Z","v":107874,"vw":98.455432},{"c":98.65,"h":98.72,"l":98.5,"n":728,"o":98.5,"t":"2025-09-03T04:00:00Z","v":114679,"vw":98.634145},{"c":98.81,"h":98.88,"l":98.745,"n":350,"o":98.78,"t":"2025-09-04T04:00:00Z","v":63844,"vw":98.821007},{"c":99.35,"h":99.3599,"l":99.1769,"n":236,"o":99.19,"t":"2025-09-05T04:00:00Z","v":35248,"vw":99.280469},{"c":99.77,"h":99.77,"l":99.42,"n":638,"o":99.42,"t":"2025-09-08T04:00:00Z","v":118661,"vw":99.653499},{"c":99.73,"h":99.97,"l":99.7,"n":378,"o":99.74,"t":"2025-09-09T04:00:00Z","v":60216,"vw":99.768566},{"c":100.03,"h":100.1099,"l":99.86,"n":371,"o":99.86,"t":"2025-09-10T04:00:00Z","v":83698,"vw":100.000794},{"c":100.27,"h":100.31,"l":100.14,"n":249,"o":100.14,"t":"2025-09-11T04:00:00Z","v":36198,"vw":100.242247},{"c":100.21,"h":100.29,"l":100.15,"n":440,"o":100.19,"t":"2025-09-12T04:00:00Z","v":78714,"vw":100.205434},{"c":100.45,"h":100.47,"l":100.3501,"n":360,"o":100.4,"t":"2025-09-15T04:00:00Z","v":85809,"vw":100.41053},{"c":100.47,"h":100.5,"l":100.39,"n":301,"o":100.45,"t":"2025-09-16T04:00:00Z","v":63376,"vw":100.474635},{"c":100.5,"h":100.74,"l":100.5,"n":319,"o":100.54,"t":"2025-09-17T04:00:00Z","v":38076,"vw":100.584277},{"c":100.48,"h":100.54,"l":100.36,"n":311,"o":100.41,"t":"2025-09-18T04:00:00Z","v":101154,"vw":100.451864},{"c":100.49,"h":100.57,"l":100.44,"n":438,"o":100.47,"t":"2025-09-19T04:00:00Z","v":54859,"vw":100.482045},{"c":100.53,"h":100.57,"l":100.4756,"n":328,"o":100.55,"t":"2025-09-22T04:00:00Z","v":64851,"vw":100.532335},{"c":100.55,"h":100.64,"l":100.46,"n":290,"o":100.57,"t":"2025-09-23T04:00:00Z","v":415776,"vw":100.552303},{"c":100.42,"h":100.54,"l":100.42,"n":354,"o":100.54,"t":"2025-09-24T04:00:00Z","v":82386,"vw":100.457318},{"c":100.29,"h":100.37,"l":100.28,"n":295,"o":100.37,"t":"2025-09-25T04:00:00Z","v":77737,"vw":100.328434},{"c":100.2,"h":100.3,"l":100.17,"n":205,"o":100.29,"t":"2025-09-26T04:00:00Z","v":56467,"vw":100.226272},{"c":100.24,"h":100.32,"l":100.24,"n":293,"o":100.26,"t":"2025-09-29T04:00:00Z","v":94867,"vw":100.285501},{"c":100.33,"h":100.3798,"l":100.24,"n":249,"o":100.27,"t":"2025-09-30T04:00:00Z","v":62657,"vw":100.339149},{"c":100.21,"h":100.29,"l":100.1838,"n":275,"o":100.29,"t":"2025-10-01T04:00:00Z","v":56809,"vw":100.215156},{"c":100.13,"h":100.2196,"l":100.1208,"n":337,"o":100.14,"t":"2025-10-02T04:00:00Z","v":69731,"vw":100.172505},{"c":100.2,"h":100.26,"l":100.151,"n":263,"o":100.26,"t":"2025-10-03T04:00:00Z","v":49933,"vw":100.206053},{"c":100.18,"h":100.21,"l":100.1,"n":184,"o":100.17,"t":"2025-10-06T04:00:00Z","v":32344,"vw":100.152831},{"c":100.15,"h":100.3399,"l":100.15,"n":345,"o":100.24,"t":"2025-10-07T04:00:00Z","v":85752,"vw":100.267093},{"c":100.28,"h":100.37,"l":100.21,"n":372,"o":100.32,"t":"2025-10-08T04:00:00Z","v":145296,"vw":100.276446},{"c":100.28,"h":100.29,"l":100.23,"n":665,"o":100.29,"t":"2025-10-09T04:00:00Z","v":78270,"vw":100.256928},{"c":100.44,"h":100.4922,"l":100.37,"n":204,"o":100.46,"t":"2025-10-10T04:00:00Z","v":36166,"vw":100.446873},{"c":100.62,"h":100.62,"l":100.45,"n":158,"o":100.51,"t":"2025-10-13T04:00:00Z","v":16164,"vw":100.523067},{"c":100.57,"h":100.67,"l":100.54,"n":203,"o":100.67,"t":"2025-10-14T04:00:00Z","v":31210,"vw":100.578305},{"c":100.64,"h":100.67,"l":100.55,"n":153,"o":100.59,"t":"2025-10-15T04:00:00Z","v":39721,"vw":100.638289},{"c":100.82,"h":100.86,"l":100.655,"n":218,"o":100.66,"t":"2025-10-16T04:00:00Z","v":87184,"vw":100.810886},{"c":100.88,"h":100.9199,"l":100.8,"n":199,"o":100.81,"t":"2025-10-17T04:00:00Z","v":106401,"vw":100.884226},{"c":100.91,"h":101,"l":100.8999,"n":228,"o":100.95,"t":"2025-10-20T04:00:00Z","v":74221,"vw":100.948794},{"c":101.04,"h":101.12,"l":100.96,"n":519,"o":101,"t":"2025-10-21T04:00:00Z","v":164083,"vw":101.03675},{"c":101.1,"h":101.11,"l":100.954,"n":313,"o":101.08,"t":"2025-10-22T04:00:00Z","v":63927,"vw":101.086227},{"c":101.02,"h":101.06,"l":100.995,"n":242,"o":101.01,"t":"2025-10-23T04:00:00Z","v":61869,"vw":101.029776},{"c":100.99,"h":101.09,"l":100.99,"n":249,"o":101.09,"t":"2025-10-24T04:00:00Z","v":79151,"vw":101.061965},{"c":101.06,"h":101.14,"l":101.045,"n":431,"o":101.05,"t":"2025-10-27T04:00:00Z","v":100007,"vw":101.079691},{"c":101.09,"h":101.145,"l":101.02,"n":296,"o":101.09,"t":"2025-10-28T04:00:00Z","v":78726,"vw":101.077154},{"c":100.97,"h":101.1,"l":100.92,"n":336,"o":101.03,"t":"2025-10-29T04:00:00Z","v":60871,"vw":101.012524},{"c":100.93,"h":100.97,"l":100.66,"n":239,"o":100.74,"t":"2025-10-30T04:00:00Z","v":41847,"vw":100.839559},{"c":101.03,"h":101.08,"l":100.965,"n":241,"o":100.99,"t":"2025-10-31T04:00:00Z","v":42964,"vw":101.052828},{"c":100.67,"h":100.73,"l":100.6301,"n":348,"o":100.71,"t":"2025-11-03T05:00:00Z","v":84887,"vw":100.684701},{"c":100.82,"h":100.87,"l":100.72,"n":323,"o":100.72,"t":"2025-11-04T05:00:00Z","v":60711,"vw":100.816927},{"c":100.655,"h":100.75,"l":100.6124,"n":374,"o":100.75,"t":"2025-11-05T05:00:00Z","v":68295,"vw":100.670539},{"c":100.77,"h":100.81,"l":100.73,"n":259,"o":100.79,"t":"2025-11-06T05:00:00Z","v":88600,"vw":100.776504},{"c":100.76,"h":100.85,"l":100.735,"n":393,"o":100.74,"t":"2025-11-07T05:00:00Z","v":193844,"vw":100.82007},{"c":100.8,"h":100.825,"l":100.76,"n":263,"o":100.79,"t":"2025-11-10T05:00:00Z","v":49263,"vw":100.797743},{"c":101.01,"h":101.0199,"l":100.86,"n":206,"o":100.88,"t":"2025-11-11T05:00:00Z","v":43635,"vw":100.936492},{"c":100.86,"h":100.98,"l":100.84,"n":251,"o":100.98,"t":"2025-11-12T05:00:00Z","v":43478,"vw":100.881284},{"c":100.74,"h":100.86,"l":100.7,"n":235,"o":100.77,"t":"2025-11-13T05:00:00Z","v":43600,"vw":100.765886},{"c":100.65,"h":100.85,"l":100.65,"n":371,"o":100.85,"t":"2025-11-14T05:00:00Z","v":78558,"vw":100.738536},{"c":100.752,"h":100.84,"l":100.66,"n":345,"o":100.66,"t":"2025-11-17T05:00:00Z","v":65365,"vw":100.7782},{"c":100.87,"h":100.93,"l":100.83,"n":204,"o":100.92,"t":"2025-11-18T05:00:00Z","v":55358,"vw":100.868784},{"c":100.78,"h":100.94,"l":100.7718,"n":239,"o":100.94,"t":"2025-11-19T05:00:00Z","v":48032,"vw":100.843908},{"c":100.82,"h":100.88,"l":100.79,"n":319,"o":100.88,"t":"2025-11-20T05:00:00Z","v":86006,"vw":100.830689},{"c":100.85,"h":100.97,"l":100.83,"n":293,"o":100.97,"t":"2025-11-21T05:00:00Z","v":73611,"vw":100.903565},{"c":100.92,"h":100.98,"l":100.8742,"n":417,"o":100.92,"t":"2025-11-24T05:00:00Z","v":116691,"vw":100.909519},{"c":100.91,"h":100.9779,"l":100.91,"n":479,"o":100.97,"t":"2025-11-25T05:00:00Z","v":312578,"vw":100.944451},{"c":101.01,"h":101.04,"l":100.925,"n":437,"o":100.93,"t":"2025-11-26T05:00:00Z","v":175677,"vw":101.012072},{"c":101.06,"h":101.1,"l":101.01,"n":208,"o":101.01,"t":"2025-11-28T05:00:00Z","v":40488,"vw":101.065973},{"c":100.66,"h":100.67,"l":100.595,"n":287,"o":100.63,"t":"2025-12-01T05:00:00Z","v":59414,"vw":100.632244},{"c":100.61,"h":100.6399,"l":100.565,"n":390,"o":100.61,"t":"2025-12-02T05:00:00Z","v":86474,"vw":100.605748},{"c":100.665,"h":100.72,"l":100.64,"n":873,"o":100.66,"t":"2025-12-03T05:00:00Z","v":260833,"vw":100.676698},{"c":100.66,"h":100.69,"l":100.58,"n":429,"o":100.65,"t":"2025-12-04T05:00:00Z","v":110630,"vw":100.635872},{"c":100.659,"h":100.687,"l":100.625,"n":234,"o":100.64,"t":"2025-12-05T05:00:00Z","v":57470,"vw":100.656945},{"c":100.62,"h":100.69,"l":100.6,"n":435,"o":100.68,"t":"2025-12-08T05:00:00Z","v":112129,"vw":100.629079},{"c":100.6,"h":100.715,"l":100.6,"n":283,"o":100.69,"t":"2025-12-09T05:00:00Z","v":65010,"vw":100.664053},{"c":100.59,"h":100.69,"l":100.56,"n":648,"o":100.6,"t":"2025-12-10T05:00:00Z","v":143720,"vw":100.628433},{"c":100.67,"h":100.785,"l":100.65,"n":304,"o":100.77,"t":"2025-12-11T05:00:00Z","v":96092,"vw":100.693744},{"c":100.61,"h":100.665,"l":100.575,"n":354,"o":100.59,"t":"2025-12-12T05:00:00Z","v":57459,"vw":100.636118},{"c":100.66,"h":100.73,"l":100.58,"n":311,"o":100.72,"t":"2025-12-15T05:00:00Z","v":102239,"vw":100.649261},{"c":100.73,"h":100.73,"l":100.605,"n":339,"o":100.61,"t":"2025-12-16T05:00:00Z","v":120965,"vw":100.68577},{"c":100.76,"h":100.76,"l":100.67,"n":423,"o":100.68,"t":"2025-12-17T05:00:00Z","v":60049,"vw":100.726718},{"c":100.51,"h":100.6,"l":100.5,"n":760,"o":100.59,"t":"2025-12-18T05:00:00Z","v":168383,"vw":100.553704},{"c":100.5267,"h":100.54,"l":100.46,"n":469,"o":100.47,"t":"2025-12-19T05:00:00Z","v":68732,"vw":100.500595},{"c":100.57,"h":100.58,"l":100.5,"n":462,"o":100.51,"t":"2025-12-22T05:00:00Z","v":105741,"vw":100.551788},{"c":100.66,"h":100.68,"l":100.4657,"n":875,"o":100.49,"t":"2025-12-23T05:00:00Z","v":149341,"vw":100.601824},{"c":100.7,"h":100.74,"l":100.615,"n":291,"o":100.63,"t":"2025-12-24T05:00:00Z","v":44072,"vw":100.681405},{"c":100.67,"h":100.75,"l":100.65,"n":320,"o":100.75,"t":"2025-12-26T05:00:00Z","v":74756,"vw":100.696874},{"c":100.74,"h":100.74,"l":100.6844,"n":471,"o":100.74,"t":"2025-12-29T05:00:00Z","v":103118,"vw":100.713059},{"c":100.7,"h":100.78,"l":100.635,"n":427,"o":100.69,"t":"2025-12-30T05:00:00Z","v":90655,"vw":100.745538},{"c":100.83,"h":100.84,"l":100.67,"n":314,"o":100.67,"t":"2025-12-31T05:00:00Z","v":59661,"vw":100.78567},{"c":100.89,"h":100.8964,"l":100.845,"n":223,"o":100.89,"t":"2026-01-02T05:00:00Z","v":36870,"vw":100.874105},{"c":100.96,"h":101.06,"l":100.9329,"n":484,"o":100.98,"t":"2026-01-05T05:00:00Z","v":151033,"vw":101.005523},{"c":101.13,"h":101.13,"l":100.94,"n":538,"o":101.04,"t":"2026-01-06T05:00:00Z","v":152251,"vw":101.019496},{"c":101.31,"h":101.33,"l":101.17,"n":432,"o":101.19,"t":"2026-01-07T05:00:00Z","v":97988,"vw":101.271736},{"c":101.32,"h":101.36,"l":101.2,"n":254,"o":101.23,"t":"2026-01-08T05:00:00Z","v":59391,"vw":101.301264},{"c":101.42,"h":101.42,"l":101.26,"n":361,"o":101.3,"t":"2026-01-09T05:00:00Z","v":66702,"vw":101.368896},{"c":101.49,"h":101.4904,"l":101.325,"n":291,"o":101.39,"t":"2026-01-12T05:00:00Z","v":77317,"vw":101.386088},{"c":101.46,"h":101.5199,"l":101.44,"n":497,"o":101.5,"t":"2026-01-13T05:00:00Z","v":91703,"vw":101.48108},{"c":101.565,"h":101.57,"l":101.49,"n":290,"o":101.52,"t":"2026-01-14T05:00:00Z","v":62080,"vw":101.544122},{"c":101.57,"h":101.65,"l":101.52,"n":339,"o":101.65,"t":"2026-01-15T05:00:00Z","v":64664,"vw":101.568162},{"c":101.5,"h":101.64,"l":101.5,"n":336,"o":101.55,"t":"2026-01-16T05:00:00Z","v":78382,"vw":101.57304},{"c":101.37,"h":101.59,"l":101.23,"n":456,"o":101.59,"t":"2026-01-20T05:00:00Z","v":81645,"vw":101.40752},{"c":101.445,"h":101.46,"l":101.31,"n":544,"o":101.37,"t":"2026-01-21T05:00:00Z","v":173571,"vw":101.418166},{"c":101.45,"h":101.481,"l":101.38,"n":891,"o":101.42,"t":"2026-01-22T05:00:00Z","v":342467,"vw":101.426932},{"c":101.46,"h":101.5199,"l":101.46,"n":403,"o":101.48,"t":"2026-01-23T05:00:00Z","v":72028,"vw":101.48785},{"c":101.52,"h":101.59,"l":101.52,"n":308,"o":101.59,"t":"2026-01-26T05:00:00Z","v":47857,"vw":101.54792},{"c":101.59,"h":101.6,"l":101.53,"n":301,"o":101.53,"t":"2026-01-27T05:00:00Z","v":66845,"vw":101.58288},{"c":101.62,"h":101.6899,"l":101.57,"n":590,"o":101.62,"t":"2026-01-28T05:00:00Z","v":126185,"vw":101.657764},{"c":101.68,"h":101.7599,"l":101.63,"n":410,"o":101.63,"t":"2026-01-29T05:00:00Z","v":83612,"vw":101.696188},{"c":101.72,"h":101.815,"l":101.675,"n":299,"o":101.68,"t":"2026-01-30T05:00:00Z","v":65114,"vw":101.785945},{"c":101.55,"h":101.5999,"l":101.5,"n":601,"o":101.51,"t":"2026-02-02T05:00:00Z","v":128347,"vw":101.568221},{"c":101.68,"h":101.69,"l":101.53,"n":477,"o":101.56,"t":"2026-02-03T05:00:00Z","v":100300,"vw":101.602791},{"c":101.71,"h":101.72,"l":101.635,"n":619,"o":101.64,"t":"2026-02-04T05:00:00Z","v":129338,"vw":101.684213},{"c":101.91,"h":101.9299,"l":101.759,"n":996,"o":101.84,"t":"2026-02-05T05:00:00Z","v":150020,"vw":101.839237},{"c":101.86,"h":101.9099,"l":101.8034,"n":461,"o":101.87,"t":"2026-02-06T05:00:00Z","v":111600,"vw":101.844874},{"c":101.9395,"h":101.96,"l":101.8431,"n":423,"o":101.88,"t":"2026-02-09T05:00:00Z","v":65278,"vw":101.920713},{"c":102.02,"h":102.09,"l":102.01,"n":326,"o":102.04,"t":"2026-02-10T05:00:00Z","v":83852,"vw":102.062256},{"c":102.01,"h":102.01,"l":101.92,"n":455,"o":101.96,"t":"2026-02-11T05:00:00Z","v":103571,"vw":101.964658},{"c":102.18,"h":102.18,"l":102,"n":332,"o":102,"t":"2026-02-12T05:00:00Z","v":44274,"vw":102.095442},{"c":102.19,"h":102.3,"l":102.19,"n":527,"o":102.21,"t":"2026-02-13T05:00:00Z","v":112456,"vw":102.228712},{"c":102.31,"h":102.33,"l":102.25,"n":386,"o":102.27,"t":"2026-02-17T05:00:00Z","v":61260,"vw":102.294457},{"c":102.31,"h":102.31,"l":102.225,"n":372,"o":102.24,"t":"2026-02-18T05:00:00Z","v":132009,"vw":102.284168},{"c":102.29,"h":102.315,"l":102.26,"n":374,"o":102.27,"t":"2026-02-19T05:00:00Z","v":41524,"vw":102.29471},{"c":102.34,"h":102.3695,"l":102.27,"n":320,"o":102.3,"t":"2026-02-20T05:00:00Z","v":52061,"vw":102.336871},{"c":102.42,"h":102.4499,"l":102.369,"n":531,"o":102.42,"t":"2026-02-23T05:00:00Z","v":79546,"vw":102.402881},{"c":102.51,"h":102.56,"l":102.385,"n":537,"o":102.39,"t":"2026-02-24T05:00:00Z","v":84590,"vw":102.50254},{"c":102.51,"h":102.5399,"l":102.48,"n":352,"o":102.48,"t":"2026-02-25T05:00:00Z","v":66878,"vw":102.523544},{"c":102.54,"h":102.58,"l":102.53,"n":273,"o":102.53,"t":"2026-02-26T05:00:00Z","v":62999,"vw":102.562809},{"c":102.58,"h":102.6619,"l":102.49,"n":488,"o":102.49,"t":"2026-02-27T05:00:00Z","v":91057,"vw":102.608631},{"c":102.12,"h":102.23,"l":102.06,"n":448,"o":102.23,"t":"2026-03-02T05:00:00Z","v":85093,"vw":102.139076},{"c":101.59,"h":102.05,"l":101.5501,"n":582,"o":102.05,"t":"2026-03-03T05:00:00Z","v":109717,"vw":101.651148},{"c":101.62,"h":101.705,"l":101.575,"n":334,"o":101.68,"t":"2026-03-04T05:00:00Z","v":62327,"vw":101.660665},{"c":101.58,"h":101.59,"l":101.44,"n":432,"o":101.52,"t":"2026-03-05T05:00:00Z","v":81466,"vw":101.538624},{"c":101.47,"h":101.5,"l":101.31,"n":535,"o":101.46,"t":"2026-03-06T05:00:00Z","v":97184,"vw":101.451635},{"c":101.47,"h":101.52,"l":101.32,"n":526,"o":101.45,"t":"2026-03-09T04:00:00Z","v":124741,"vw":101.440974},{"c":101.3,"h":101.46,"l":101.3,"n":579,"o":101.45,"t":"2026-03-10T04:00:00Z","v":125309,"vw":101.394777},{"c":101.01,"h":101.3299,"l":101.01,"n":334,"o":101.23,"t":"2026-03-11T04:00:00Z","v":63318,"vw":101.145566},{"c":100.7387,"h":101.14,"l":100.68,"n":358,"o":101.14,"t":"2026-03-12T04:00:00Z","v":59185,"vw":100.81565},{"c":100.98,"h":101.05,"l":100.81,"n":524,"o":100.93,"t":"2026-03-13T04:00:00Z","v":113016,"vw":100.946278},{"c":101,"h":101.1899,"l":100.99,"n":497,"o":101.1,"t":"2026-03-16T04:00:00Z","v":114512,"vw":101.042422},{"c":100.98,"h":101.14,"l":100.98,"n":288,"o":101.14,"t":"2026-03-17T04:00:00Z","v":73750,"vw":101.033103},{"c":100.85,"h":100.9898,"l":100.85,"n":202,"o":100.95,"t":"2026-03-18T04:00:00Z","v":47082,"vw":100.926314},{"c":100.77,"h":100.97,"l":100.59,"n":393,"o":100.97,"t":"2026-03-19T04:00:00Z","v":90371,"vw":100.733831},{"c":100.04,"h":100.575,"l":100.02,"n":503,"o":100.56,"t":"2026-03-20T04:00:00Z","v":139280,"vw":100.188603},{"c":100.22,"h":100.37,"l":100.09,"n":759,"o":100.13,"t":"2026-03-23T04:00:00Z","v":229709,"vw":100.224246},{"c":99.7,"h":100.1699,"l":99.68,"n":633,"o":100.14,"t":"2026-03-24T04:00:00Z","v":132150,"vw":99.853759},{"c":99.9,"h":99.9,"l":99.745,"n":449,"o":99.82,"t":"2026-03-25T04:00:00Z","v":141574,"vw":99.815632},{"c":99.65,"h":99.83,"l":99.65,"n":423,"o":99.83,"t":"2026-03-26T04:00:00Z","v":88940,"vw":99.717934},{"c":99.67,"h":99.67,"l":99.47,"n":474,"o":99.65,"t":"2026-03-27T04:00:00Z","v":97232,"vw":99.573136},{"c":99.79,"h":99.84,"l":99.69,"n":563,"o":99.69,"t":"2026-03-30T04:00:00Z","v":84467,"vw":99.782663},{"c":99.94,"h":100.06,"l":99.85,"n":434,"o":99.85,"t":"2026-03-31T04:00:00Z","v":100438,"vw":100.001078},{"c":99.96,"h":100.02,"l":99.925,"n":290,"o":100.01,"t":"2026-04-01T04:00:00Z","v":57201,"vw":99.964204},{"c":100.12,"h":100.165,"l":99.94,"n":651,"o":100,"t":"2026-04-02T04:00:00Z","v":126675,"vw":100.111838},{"c":100.04,"h":100.175,"l":100,"n":506,"o":100,"t":"2026-04-06T04:00:00Z","v":208380,"vw":100.144869},{"c":100.14,"h":100.225,"l":100.05,"n":269,"o":100.11,"t":"2026-04-07T04:00:00Z","v":96268,"vw":100.149391},{"c":100.48,"h":100.76,"l":100.43,"n":488,"o":100.64,"t":"2026-04-08T04:00:00Z","v":99840,"vw":100.571967},{"c":100.6,"h":100.65,"l":100.43,"n":300,"o":100.53,"t":"2026-04-09T04:00:00Z","v":59531,"vw":100.570684},{"c":100.52,"h":100.72,"l":100.49,"n":294,"o":100.72,"t":"2026-04-10T04:00:00Z","v":55591,"vw":100.572726},{"c":100.67,"h":100.67,"l":100.46,"n":342,"o":100.49,"t":"2026-04-13T04:00:00Z","v":84353,"vw":100.589596},{"c":100.68,"h":100.71,"l":100.63,"n":269,"o":100.68,"t":"2026-04-14T04:00:00Z","v":52437,"vw":100.674964},{"c":100.61,"h":100.6899,"l":100.56,"n":372,"o":100.63,"t":"2026-04-15T04:00:00Z","v":80412,"vw":100.621004},{"c":100.63,"h":100.69,"l":100.6001,"n":373,"o":100.61,"t":"2026-04-16T04:00:00Z","v":58579,"vw":100.647477},{"c":100.92,"h":100.945,"l":100.745,"n":419,"o":100.75,"t":"2026-04-17T04:00:00Z","v":95294,"vw":100.894597},{"c":100.955,"h":101,"l":100.9,"n":339,"o":100.9,"t":"2026-04-20T04:00:00Z","v":84159,"vw":100.969188},{"c":100.87,"h":100.98,"l":100.82,"n":408,"o":100.95,"t":"2026-04-21T04:00:00Z","v":95366,"vw":100.882038},{"c":100.97,"h":100.98,"l":100.9328,"n":362,"o":100.97,"t":"2026-04-22T04:00:00Z","v":101984,"vw":100.964815},{"c":100.9648,"h":101,"l":100.78,"n":275,"o":101,"t":"2026-04-23T04:00:00Z","v":53344,"vw":100.934535},{"c":100.98,"h":101,"l":100.905,"n":291,"o":101,"t":"2026-04-24T04:00:00Z","v":62049,"vw":100.966094},{"c":100.96,"h":101,"l":100.89,"n":230,"o":100.96,"t":"2026-04-27T04:00:00Z","v":55594,"vw":100.94627},{"c":100.86,"h":100.88,"l":100.775,"n":313,"o":100.82,"t":"2026-04-28T04:00:00Z","v":56645,"vw":100.837025},{"c":100.66,"h":100.8,"l":100.6302,"n":382,"o":100.8,"t":"2026-04-29T04:00:00Z","v":93883,"vw":100.702327},{"c":100.68,"h":100.77,"l":100.665,"n":322,"o":100.75,"t":"2026-04-30T04:00:00Z","v":69023,"vw":100.709239},{"c":100.45,"h":100.545,"l":100.4,"n":474,"o":100.5,"t":"2026-05-01T04:00:00Z","v":119526,"vw":100.451451},{"c":100.39,"h":100.46,"l":100.255,"n":478,"o":100.41,"t":"2026-05-04T04:00:00Z","v":71889,"vw":100.378691},{"c":100.41,"h":100.475,"l":100.38,"n":372,"o":100.47,"t":"2026-05-05T04:00:00Z","v":71831,"vw":100.428183},{"c":100.62,"h":100.65,"l":100.58,"n":375,"o":100.64,"t":"2026-05-06T04:00:00Z","v":119441,"vw":100.624927},{"c":100.6,"h":100.645,"l":100.565,"n":666,"o":100.63,"t":"2026-05-07T04:00:00Z","v":113827,"vw":100.595507},{"c":100.605,"h":100.69,"l":100.5701,"n":192,"o":100.69,"t":"2026-05-08T04:00:00Z","v":31372,"vw":100.637417},{"c":100.5901,"h":100.68,"l":100.59,"n":463,"o":100.63,"t":"2026-05-11T04:00:00Z","v":88349,"vw":100.618413},{"c":100.425,"h":100.5,"l":100.375,"n":439,"o":100.46,"t":"2026-05-12T04:00:00Z","v":105775,"vw":100.423236},{"c":100.32,"h":100.42,"l":100.3,"n":238,"o":100.4,"t":"2026-05-13T04:00:00Z","v":52484,"vw":100.332677},{"c":100.285,"h":100.435,"l":100.2804,"n":402,"o":100.34,"t":"2026-05-14T04:00:00Z","v":90591,"vw":100.343511},{"c":99.9,"h":99.95,"l":99.695,"n":475,"o":99.95,"t":"2026-05-15T04:00:00Z","v":109602,"vw":99.836968},{"c":99.9,"h":99.9794,"l":99.845,"n":323,"o":99.94,"t":"2026-05-18T04:00:00Z","v":65074,"vw":99.909908},{"c":99.66,"h":99.78,"l":99.505,"n":620,"o":99.76,"t":"2026-05-19T04:00:00Z","v":112552,"vw":99.657061},{"c":99.77,"h":99.86,"l":99.66,"n":574,"o":99.75,"t":"2026-05-20T04:00:00Z","v":176701,"vw":99.710383},{"c":99.82,"h":99.875,"l":99.6,"n":339,"o":99.6,"t":"2026-05-21T04:00:00Z","v":83318,"vw":99.77729},{"c":99.9,"h":99.97,"l":99.86,"n":435,"o":99.89,"t":"2026-05-22T04:00:00Z","v":98446,"vw":99.906479},{"c":100.31,"h":100.48,"l":100.195,"n":350,"o":100.2,"t":"2026-05-26T04:00:00Z","v":90533,"vw":100.344639},{"c":100.54,"h":100.54,"l":100.31,"n":652,"o":100.32,"t":"2026-05-27T04:00:00Z","v":799776,"vw":100.495633},{"c":100.64,"h":100.69,"l":100.4,"n":515,"o":100.4,"t":"2026-05-28T04:00:00Z","v":114691,"vw":100.609744},{"c":100.79,"h":100.84,"l":100.63,"n":616,"o":100.63,"t":"2026-05-29T04:00:00Z","v":133827,"vw":100.782019},{"c":100.57,"h":100.63,"l":100.35,"n":562,"o":100.36,"t":"2026-06-01T04:00:00Z","v":126638,"vw":100.493828},{"c":100.7,"h":100.73,"l":100.62,"n":610,"o":100.64,"t":"2026-06-02T04:00:00Z","v":151582,"vw":100.70893},{"c":100.67,"h":100.73,"l":100.57,"n":346,"o":100.61,"t":"2026-06-03T04:00:00Z","v":67869,"vw":100.649582},{"c":100.76,"h":100.77,"l":100.7,"n":532,"o":100.7,"t":"2026-06-04T04:00:00Z","v":101967,"vw":100.744796},{"c":100.6,"h":100.66,"l":100.53,"n":351,"o":100.57,"t":"2026-06-05T04:00:00Z","v":59372,"vw":100.603448},{"c":100.615,"h":100.73,"l":100.56,"n":236,"o":100.73,"t":"2026-06-08T04:00:00Z","v":46129,"vw":100.636659},{"c":100.745,"h":100.78,"l":100.65,"n":436,"o":100.73,"t":"2026-06-09T04:00:00Z","v":95479,"vw":100.723868},{"c":100.55,"h":100.77,"l":100.52,"n":452,"o":100.77,"t":"2026-06-10T04:00:00Z","v":172250,"vw":100.597036},{"c":100.62,"h":100.72,"l":100.49,"n":274,"o":100.63,"t":"2026-06-11T04:00:00Z","v":64814,"vw":100.6482},{"c":100.64,"h":100.69,"l":100.44,"n":331,"o":100.69,"t":"2026-06-12T04:00:00Z","v":66667,"vw":100.600336},{"c":100.69,"h":100.76,"l":100.65,"n":240,"o":100.73,"t":"2026-06-15T04:00:00Z","v":55160,"vw":100.710004},{"c":100.755,"h":100.83,"l":100.72,"n":346,"o":100.72,"t":"2026-06-16T04:00:00Z","v":75597,"vw":100.776302},{"c":100.57,"h":100.85,"l":100.57,"n":472,"o":100.78,"t":"2026-06-17T04:00:00Z","v":88836,"vw":100.70777},{"c":100.89,"h":100.928,"l":100.82,"n":270,"o":100.84,"t":"2026-06-18T04:00:00Z","v":58925,"vw":100.877322},{"c":100.845,"h":100.92,"l":100.7601,"n":292,"o":100.92,"t":"2026-06-22T04:00:00Z","v":47024,"vw":100.843542},{"c":100.81,"h":100.8899,"l":100.78,"n":247,"o":100.8,"t":"2026-06-23T04:00:00Z","v":42343,"vw":100.824007},{"c":100.92,"h":100.97,"l":100.87,"n":375,"o":100.93,"t":"2026-06-24T04:00:00Z","v":112878,"vw":100.938084},{"c":100.94,"h":101.01,"l":100.91,"n":463,"o":100.99,"t":"2026-06-25T04:00:00Z","v":73868,"vw":100.95208},{"c":100.92,"h":100.95,"l":100.87,"n":219,"o":100.95,"t":"2026-06-26T04:00:00Z","v":60444,"vw":100.918153},{"c":101.01,"h":101.06,"l":100.91,"n":380,"o":100.91,"t":"2026-06-29T04:00:00Z","v":65411,"vw":101.007931},{"c":100.97,"h":101.115,"l":100.97,"n":263,"o":101.04,"t":"2026-06-30T04:00:00Z","v":50684,"vw":101.05032},{"c":100.73,"h":100.8015,"l":100.6,"n":331,"o":100.61,"t":"2026-07-01T04:00:00Z","v":62450,"vw":100.71958},{"c":100.9,"h":100.935,"l":100.76,"n":596,"o":100.85,"t":"2026-07-02T04:00:00Z","v":100944,"vw":100.868236},{"c":100.865,"h":100.9,"l":100.83,"n":415,"o":100.87,"t":"2026-07-06T04:00:00Z","v":62330,"vw":100.856673},{"c":100.69,"h":100.86,"l":100.69,"n":273,"o":100.83,"t":"2026-07-07T04:00:00Z","v":41125,"vw":100.790197},{"c":100.49,"h":100.59,"l":100.48,"n":506,"o":100.54,"t":"2026-07-08T04:00:00Z","v":75521,"vw":100.532167},{"c":100.49,"h":100.6,"l":100.475,"n":355,"o":100.57,"t":"2026-07-09T04:00:00Z","v":57518,"vw":100.546595},{"c":100.52,"h":100.57,"l":100.49,"n":244,"o":100.52,"t":"2026-07-10T04:00:00Z","v":52584,"vw":100.529173},{"c":100.42,"h":100.62,"l":100.42,"n":446,"o":100.52,"t":"2026-07-13T04:00:00Z","v":74147,"vw":100.494227},{"c":100.47,"h":100.55,"l":100.43,"n":484,"o":100.52,"t":"2026-07-14T04:00:00Z","v":68520,"vw":100.484378},{"c":100.37,"h":100.51,"l":100.36,"n":411,"o":100.5,"t":"2026-07-15T04:00:00Z","v":84637,"vw":100.404323},{"c":100.215,"h":100.37,"l":100.185,"n":495,"o":100.37,"t":"2026-07-16T04:00:00Z","v":80861,"vw":100.234156},{"c":100.18,"h":100.26,"l":100.1,"n":649,"o":100.26,"t":"2026-07-17T04:00:00Z","v":353621,"vw":100.203407},{"c":100.02,"h":100.21,"l":100.02,"n":385,"o":100.21,"t":"2026-07-20T04:00:00Z","v":95860,"vw":100.110423},{"c":99.86,"h":100.03,"l":99.82,"n":480,"o":100.03,"t":"2026-07-21T04:00:00Z","v":106507,"vw":99.909139},{"c":99.57,"h":99.85,"l":99.57,"n":672,"o":99.82,"t":"2026-07-22T04:00:00Z","v":99793,"vw":99.694047},{"c":99,"h":99.36,"l":98.8,"n":431,"o":99.36,"t":"2026-07-23T04:00:00Z","v":129176,"vw":99.036882},{"c":99.08,"h":99.21,"l":99.005,"n":723,"o":99.01,"t":"2026-07-24T04:00:00Z","v":74775,"vw":99.090838},{"c":99.3215,"h":99.385,"l":99.31,"n":293,"o":99.34,"t":"2026-07-27T04:00:00Z","v":46545,"vw":99.33838},{"c":99.365,"h":99.48,"l":99.3289,"n":397,"o":99.33,"t":"2026-07-28T04:00:00Z","v":52102,"vw":99.411006},{"c":99.38,"h":99.5684,"l":99.311,"n":602,"o":99.37,"t":"2026-07-29T04:00:00Z","v":136682,"vw":99.426384},{"c":99.225,"h":99.38,"l":99.16,"n":306,"o":99.34,"t":"2026-07-30T04:00:00Z","v":50245,"vw":99.244201},{"c":99.19,"h":99.24,"l":99.065,"n":364,"o":99.24,"t":"2026-07-31T04:00:00Z","v":66872,"vw":99.15291},{"c":99,"h":99.1,"l":98.99,"n":324,"o":99.03,"t":"2026-08-03T04:00:00Z","v":64527,"vw":99.01453},{"c":99.18,"h":99.27,"l":99.125,"n":478,"o":99.14,"t":"2026-08-04T04:00:00Z","v":110961,"vw":99.208429},{"c":99.33,"h":99.35,"l":99.18,"n":527,"o":99.18,"t":"2026-08-05T04:00:00Z","v":88911,"vw":99.280104},{"c":99.22,"h":99.37,"l":99.21,"n":363,"o":99.28,"t":"2026-08-06T04:00:00Z","v":58610,"vw":99.318563},{"c":99.59,"h":99.6,"l":99.4,"n":375,"o":99.45,"t":"2026-08-07T04:00:00Z","v":69629,"vw":99.522594},{"c":99.51,"h":99.6297,"l":99.47,"n":366,"o":99.55,"t":"2026-08-10T04:00:00Z","v":55197,"vw":99.521827},{"c":99.615,"h":99.6362,"l":99.52,"n":276,"o":99.55,"t":"2026-08-11T04:00:00Z","v":46209,"vw":99.574508},{"c":99.68,"h":99.71,"l":99.615,"n":217,"o":99.71,"t":"2026-08-12T04:00:00Z","v":47590,"vw":99.672872},{"c":99.67,"h":99.87,"l":99.67,"n":337,"o":99.72,"t":"2026-08-13T04:00:00Z","v":48646,"vw":99.738424},{"c":99.51,"h":99.76,"l":99.51,"n":364,"o":99.72,"t":"2026-08-14T04:00:00Z","v":755749,"vw":99.73478},{"c":99.31,"h":99.58,"l":99.31,"n":312,"o":99.58,"t":"2026-08-17T04:00:00Z","v":49478,"vw":99.471961},{"c":99.17,"h":99.31,"l":99.11,"n":245,"o":99.31,"t":"2026-08-18T04:00:00Z","v":64326,"vw":99.197393},{"c":99.34,"h":99.395,"l":99.26,"n":354,"o":99.36,"t":"2026-08-19T04:00:00Z","v":129093,"vw":99.342814},{"c":99.25,"h":99.3,"l":99.1401,"n":236,"o":99.19,"t":"2026-08-20T04:00:00Z","v":47519,"vw":99.209673},{"c":99.14,"h":99.27,"l":99.13,"n":342,"o":99.27,"t":"2026-08-21T04:00:00Z","v":61983,"vw":99.185661},{"c":99.15,"h":99.225,"l":98.95,"n":886,"o":99.22,"t":"2026-08-24T04:00:00Z","v":113119,"vw":99.128543},{"c":99.29,"h":99.32,"l":99.235,"n":401,"o":99.26,"t":"2026-08-25T04:00:00Z","v":53085,"vw":99.282793},{"c":99.19,"h":99.325,"l":99.17,"n":233,"o":99.32,"t":"2026-08-26T04:00:00Z","v":73277,"vw":99.218854},{"c":98.98,"h":99.1999,"l":98.98,"n":289,"o":99.19,"t":"2026-08-27T04:00:00Z","v":70952,"vw":99.085979},{"c":98.9,"h":99.09,"l":98.8329,"n":473,"o":99.05,"t":"2026-08-28T04:00:00Z","v":80889,"vw":98.924129},{"c":98.81,"h":98.835,"l":98.63,"n":336,"o":98.77,"t":"2026-08-31T04:00:00Z","v":72358,"vw":98.747755},{"c":98.19,"h":98.465,"l":98.0001,"n":522,"o":98.34,"t":"2026-09-01T04:00:00Z","v":184898,"vw":98.179928},{"c":98.1,"h":98.24,"l":98.05,"n":750,"o":98.22,"t":"2026-09-02T04:00:00Z","v":181377,"vw":98.136955},{"c":98.07,"h":98.27,"l":98.01,"n":476,"o":98.24,"t":"2026-09-03T04:00:00Z","v":237323,"vw":98.091814},{"c":97.993,"h":98.5,"l":97.993,"n":863,"o":98,"t":"2026-09-04T04:00:00Z","v":268954,"vw":98.110948},{"c":97.9,"h":98.27,"l":97.88,"n":604,"o":97.93,"t":"2026-09-08T04:00:00Z","v":145684,"vw":97.945952},{"c":97.52,"h":97.94,"l":97.5,"n":488,"o":97.94,"t":"2026-09-09T04:00:00Z","v":164642,"vw":97.6375},{"c":96.93,"h":97.28,"l":96.8515,"n":686,"o":97.28,"t":"2026-09-10T04:00:00Z","v":161630,"vw":97.059559},{"c":97.05,"h":97.3384,"l":96.98,"n":639,"o":97,"t":"2026-09-11T04:00:00Z","v":241210,"vw":97.072608},{"c":97.06,"h":97.24,"l":96.92,"n":851,"o":97.05,"t":"2026-09-14T04:00:00Z","v":333296,"vw":97.048069},{"c":96.88,"h":97.08,"l":96.875,"n":890,"o":97.01,"t":"2026-09-15T04:00:00Z","v":270620,"vw":96.974169},{"c":96.87,"h":97.07,"l":96.8,"n":889,"o":96.9,"t":"2026-09-16T04:00:00Z","v":235710,"vw":96.921399},{"c":97.06,"h":97.18,"l":96.92,"n":899,"o":97.18,"t":"2026-09-17T04:00:00Z","v":229338,"vw":97.038804},{"c":96.88,"h":96.96,"l":96.64,"n":518,"o":96.96,"t":"2026-09-18T04:00:00Z","v":455607,"vw":96.818361},{"c":96.82,"h":97.03,"l":96.73,"n":866,"o":97.03,"t":"2026-09-21T04:00:00Z","v":174037,"vw":96.825637},{"c":96.75,"h":96.8,"l":96.655,"n":468,"o":96.77,"t":"2026-09-22T04:00:00Z","v":111662,"vw":96.733108},{"c":96.16,"h":96.785,"l":95.835,"n":763,"o":96.77,"t":"2026-09-23T04:00:00Z","v":179453,"vw":96.126116},{"c":95.72,"h":96.21,"l":95.6377,"n":1144,"o":96.14,"t":"2026-09-24T04:00:00Z","v":339181,"vw":95.748709},{"c":95.35,"h":95.6424,"l":95.195,"n":552,"o":95.64,"t":"2026-09-25T04:00:00Z","v":213361,"vw":95.328856},{"c":94.83,"h":95.15,"l":94.64,"n":1089,"o":95.15,"t":"2026-09-28T04:00:00Z","v":459597,"vw":94.792112},{"c":94.56,"h":94.85,"l":94.39,"n":1422,"o":94.75,"t":"2026-09-29T04:00:00Z","v":715178,"vw":94.671894},{"c":95.345,"h":95.56,"l":94.9897,"n":1801,"o":94.99,"t":"2026-09-30T04:00:00Z","v":830737,"vw":95.325436},{"c":95.58,"h":95.96,"l":95.445,"n":1887,"o":95.54,"t":"2026-10-01T04:00:00Z","v":1541679,"vw":95.687977},{"c":95.45,"h":96.2699,"l":95.4,"n":1949,"o":96.08,"t":"2026-10-02T04:00:00Z","v":563020,"vw":95.935666},{"c":95.51,"h":95.765,"l":95.05,"n":1872,"o":95.54,"t":"2026-10-05T04:00:00Z","v":565611,"vw":95.358748},{"c":95.465,"h":95.59,"l":95.23,"n":941,"o":95.47,"t":"2026-10-06T04:00:00Z","v":239856,"vw":95.479005},{"c":95.09,"h":95.28,"l":94.78,"n":3313,"o":94.91,"t":"2026-10-07T04:00:00Z","v":1304121,"vw":95.036612},{"c":95.27,"h":95.3795,"l":94.8,"n":1576,"o":94.86,"t":"2026-10-08T04:00:00Z","v":1354273,"vw":95.129743},{"c":95.65,"h":95.72,"l":95.4876,"n":1709,"o":95.51,"t":"2026-10-09T04:00:00Z","v":554131,"vw":95.62513},{"c":95.7,"h":95.7,"l":95.49,"n":913,"o":95.58,"t":"2026-10-12T04:00:00Z","v":220982,"vw":95.587696},{"c":96.1325,"h":96.22,"l":95.795,"n":2029,"o":95.81,"t":"2026-10-13T04:00:00Z","v":1593020,"vw":96.059484},{"c":96.05,"h":96.14,"l":95.665,"n":1314,"o":95.85,"t":"2026-10-14T04:00:00Z","v":412961,"vw":96.038858},{"c":96.785,"h":96.97,"l":96.55,"n":1859,"o":96.8,"t":"2026-10-15T04:00:00Z","v":872286,"vw":96.799122},{"c":96.77,"h":96.84,"l":96.64,"n":1384,"o":96.72,"t":"2026-10-16T04:00:00Z","v":396197,"vw":96.762436},{"c":96.72,"h":96.81,"l":96.5,"n":1319,"o":96.73,"t":"2026-10-19T04:00:00Z","v":549945,"vw":96.703184},{"c":96.72,"h":96.9,"l":96.68,"n":2679,"o":96.87,"t":"2026-10-20T04:00:00Z","v":857882,"vw":96.770473},{"c":96.845,"h":97.07,"l":96.7,"n":2607,"o":96.79,"t":"2026-10-21T04:00:00Z","v":534461,"vw":96.882954},{"c":97.6,"h":97.665,"l":97.365,"n":2529,"o":97.49,"t":"2026-10-22T04:00:00Z","v":576230,"vw":97.513984}],"volatilityBars":[{"c":96.97,"h":97.03,"l":96.97,"n":31,"o":97.03,"t":"2026-09-21T13:30:00Z","v":8399,"vw":97.002326},{"c":96.92,"h":96.94,"l":96.92,"n":13,"o":96.94,"t":"2026-09-21T13:45:00Z","v":1919,"vw":96.933333},{"c":96.92,"h":96.925,"l":96.905,"n":4,"o":96.925,"t":"2026-09-21T14:00:00Z","v":931,"vw":96.912594},{"c":96.9,"h":96.93,"l":96.9,"n":19,"o":96.925,"t":"2026-09-21T14:15:00Z","v":15848,"vw":96.906623},{"c":96.86,"h":96.91,"l":96.86,"n":8,"o":96.91,"t":"2026-09-21T14:30:00Z","v":1774,"vw":96.871955},{"c":96.85,"h":96.87,"l":96.85,"n":54,"o":96.87,"t":"2026-09-21T14:45:00Z","v":7190,"vw":96.858687},{"c":96.85,"h":96.85,"l":96.84,"n":49,"o":96.85,"t":"2026-09-21T15:00:00Z","v":10219,"vw":96.840642},{"c":96.8272,"h":96.84,"l":96.8272,"n":7,"o":96.84,"t":"2026-09-21T15:15:00Z","v":951,"vw":96.832546},{"c":96.83,"h":96.83,"l":96.8103,"n":13,"o":96.82,"t":"2026-09-21T15:30:00Z","v":5912,"vw":96.826074},{"c":96.8299,"h":96.8299,"l":96.815,"n":9,"o":96.815,"t":"2026-09-21T15:45:00Z","v":5112,"vw":96.822229},{"c":96.8099,"h":96.83,"l":96.79,"n":37,"o":96.81,"t":"2026-09-21T16:00:00Z","v":3243,"vw":96.817488},{"c":96.84,"h":96.84,"l":96.8001,"n":21,"o":96.8001,"t":"2026-09-21T16:15:00Z","v":6405,"vw":96.828223},{"c":96.83,"h":96.83,"l":96.82,"n":36,"o":96.83,"t":"2026-09-21T16:30:00Z","v":6506,"vw":96.827642},{"c":96.82,"h":96.82,"l":96.82,"n":18,"o":96.82,"t":"2026-09-21T16:45:00Z","v":8775,"vw":96.82},{"c":96.78,"h":96.79,"l":96.78,"n":12,"o":96.7801,"t":"2026-09-21T17:00:00Z","v":2553,"vw":96.782307},{"c":96.76,"h":96.7843,"l":96.755,"n":31,"o":96.78,"t":"2026-09-21T17:15:00Z","v":6402,"vw":96.759968},{"c":96.75,"h":96.75,"l":96.73,"n":21,"o":96.74,"t":"2026-09-21T17:30:00Z","v":6421,"vw":96.74013},{"c":96.77,"h":96.79,"l":96.74,"n":49,"o":96.74,"t":"2026-09-21T17:45:00Z","v":13094,"vw":96.775311},{"c":96.78,"h":96.785,"l":96.78,"n":18,"o":96.7801,"t":"2026-09-21T18:00:00Z","v":1237,"vw":96.783602},{"c":96.79,"h":96.79,"l":96.77,"n":24,"o":96.78,"t":"2026-09-21T18:15:00Z","v":8435,"vw":96.772795},{"c":96.795,"h":96.7999,"l":96.785,"n":34,"o":96.785,"t":"2026-09-21T18:30:00Z","v":8065,"vw":96.797626},{"c":96.81,"h":96.815,"l":96.78,"n":59,"o":96.8,"t":"2026-09-21T18:45:00Z","v":6216,"vw":96.80702},{"c":96.79,"h":96.8,"l":96.78,"n":33,"o":96.79,"t":"2026-09-21T19:00:00Z","v":7455,"vw":96.78889},{"c":96.8,"h":96.8,"l":96.78,"n":23,"o":96.79,"t":"2026-09-21T19:15:00Z","v":4051,"vw":96.795273},{"c":96.8,"h":96.8,"l":96.785,"n":20,"o":96.7902,"t":"2026-09-21T19:30:00Z","v":14983,"vw":96.799082},{"c":96.82,"h":96.82,"l":96.8,"n":50,"o":96.8,"t":"2026-09-21T19:45:00Z","v":3711,"vw":96.80621},{"c":96.95,"h":97,"l":96.95,"n":7,"o":97,"t":"2026-09-21T23:30:00Z","v":3973,"vw":96.975006},{"c":96.7943,"h":96.7943,"l":96.77,"n":8,"o":96.77,"t":"2026-09-22T13:30:00Z","v":2031,"vw":96.772985},{"c":96.79,"h":96.79,"l":96.7799,"n":5,"o":96.78,"t":"2026-09-22T13:45:00Z","v":2175,"vw":96.781018},{"c":96.7899,"h":96.79,"l":96.7899,"n":3,"o":96.79,"t":"2026-09-22T14:00:00Z","v":1185,"vw":96.78995},{"c":96.78,"h":96.79,"l":96.77,"n":22,"o":96.79,"t":"2026-09-22T14:15:00Z","v":21543,"vw":96.781678},{"c":96.75,"h":96.8,"l":96.75,"n":28,"o":96.8,"t":"2026-09-22T14:30:00Z","v":4792,"vw":96.77945},{"c":96.7,"h":96.775,"l":96.69,"n":23,"o":96.76,"t":"2026-09-22T14:45:00Z","v":6375,"vw":96.751471},{"c":96.72,"h":96.75,"l":96.72,"n":23,"o":96.74,"t":"2026-09-22T15:00:00Z","v":9126,"vw":96.730019},{"c":96.715,"h":96.7299,"l":96.715,"n":8,"o":96.722,"t":"2026-09-22T15:15:00Z","v":9056,"vw":96.717461},{"c":96.66,"h":96.685,"l":96.66,"n":9,"o":96.685,"t":"2026-09-22T15:30:00Z","v":2005,"vw":96.677546},{"c":96.665,"h":96.67,"l":96.655,"n":9,"o":96.655,"t":"2026-09-22T15:45:00Z","v":3410,"vw":96.656607},{"c":96.675,"h":96.675,"l":96.665,"n":19,"o":96.665,"t":"2026-09-22T16:00:00Z","v":2438,"vw":96.670906},{"c":96.68,"h":96.69,"l":96.68,"n":5,"o":96.69,"t":"2026-09-22T16:15:00Z","v":654,"vw":96.688296},{"c":96.7,"h":96.7046,"l":96.695,"n":5,"o":96.7044,"t":"2026-09-22T16:30:00Z","v":1859,"vw":96.699305},{"c":96.7,"h":96.725,"l":96.685,"n":17,"o":96.7,"t":"2026-09-22T16:45:00Z","v":2289,"vw":96.705258},{"c":96.685,"h":96.685,"l":96.68,"n":12,"o":96.68,"t":"2026-09-22T17:00:00Z","v":1583,"vw":96.682439},{"c":96.705,"h":96.71,"l":96.685,"n":18,"o":96.6899,"t":"2026-09-22T17:15:00Z","v":2716,"vw":96.692818},{"c":96.74,"h":96.74,"l":96.7238,"n":7,"o":96.725,"t":"2026-09-22T17:30:00Z","v":731,"vw":96.732227},{"c":96.78,"h":96.78,"l":96.74,"n":8,"o":96.74,"t":"2026-09-22T17:45:00Z","v":1142,"vw":96.755183},{"c":96.785,"h":96.79,"l":96.78,"n":12,"o":96.785,"t":"2026-09-22T18:00:00Z","v":1503,"vw":96.784719},{"c":96.74,"h":96.78,"l":96.74,"n":8,"o":96.78,"t":"2026-09-22T18:15:00Z","v":2071,"vw":96.756499},{"c":96.71,"h":96.71,"l":96.71,"n":2,"o":96.71,"t":"2026-09-22T18:30:00Z","v":207,"vw":96.71},{"c":96.75,"h":96.75,"l":96.745,"n":9,"o":96.7499,"t":"2026-09-22T18:45:00Z","v":1872,"vw":96.747058},{"c":96.76,"h":96.7625,"l":96.741,"n":9,"o":96.741,"t":"2026-09-22T19:00:00Z","v":1128,"vw":96.754135},{"c":96.755,"h":96.755,"l":96.75,"n":16,"o":96.755,"t":"2026-09-22T19:15:00Z","v":1569,"vw":96.753515},{"c":96.69,"h":96.755,"l":96.69,"n":14,"o":96.75,"t":"2026-09-22T19:30:00Z","v":6074,"vw":96.698242},{"c":96.75,"h":96.75,"l":96.68,"n":41,"o":96.68,"t":"2026-09-22T19:45:00Z","v":14861,"vw":96.687657},{"c":96.8,"h":96.8,"l":96.8,"n":3,"o":96.8,"t":"2026-09-22T21:30:00Z","v":3969,"vw":96.8},{"c":96.605,"h":96.785,"l":96.605,"n":54,"o":96.77,"t":"2026-09-23T13:30:00Z","v":9434,"vw":96.723471},{"c":96.465,"h":96.54,"l":96.465,"n":59,"o":96.54,"t":"2026-09-23T13:45:00Z","v":3772,"vw":96.49591},{"c":96.36,"h":96.4489,"l":96.36,"n":35,"o":96.4489,"t":"2026-09-23T14:00:00Z","v":10708,"vw":96.38908},{"c":96.3374,"h":96.3374,"l":96.3374,"n":1,"o":96.3374,"t":"2026-09-23T14:15:00Z","v":188,"vw":96.3374},{"c":96.335,"h":96.3599,"l":96.335,"n":8,"o":96.3599,"t":"2026-09-23T14:30:00Z","v":1338,"vw":96.339841},{"c":96.31,"h":96.32,"l":96.31,"n":12,"o":96.32,"t":"2026-09-23T14:45:00Z","v":987,"vw":96.315793},{"c":96.24,"h":96.285,"l":96.24,"n":16,"o":96.285,"t":"2026-09-23T15:00:00Z","v":4943,"vw":96.275818},{"c":96.18,"h":96.225,"l":96.18,"n":3,"o":96.225,"t":"2026-09-23T15:15:00Z","v":2447,"vw":96.186733},{"c":96.13,"h":96.1599,"l":96.13,"n":7,"o":96.1599,"t":"2026-09-23T15:30:00Z","v":5390,"vw":96.136494},{"c":96.18,"h":96.18,"l":96.095,"n":22,"o":96.1301,"t":"2026-09-23T15:45:00Z","v":9352,"vw":96.134523},{"c":96.21,"h":96.21,"l":96.15,"n":10,"o":96.16,"t":"2026-09-23T16:00:00Z","v":705,"vw":96.175184},{"c":96.185,"h":96.185,"l":96.185,"n":3,"o":96.185,"t":"2026-09-23T16:15:00Z","v":322,"vw":96.185},{"c":96.21,"h":96.21,"l":96.19,"n":10,"o":96.19,"t":"2026-09-23T16:30:00Z","v":7595,"vw":96.194451},{"c":96.16,"h":96.205,"l":96.16,"n":21,"o":96.205,"t":"2026-09-23T16:45:00Z","v":4378,"vw":96.183351},{"c":96.07,"h":96.11,"l":96.06,"n":29,"o":96.11,"t":"2026-09-23T17:00:00Z","v":6409,"vw":96.070989},{"c":96.01,"h":96.04,"l":96.01,"n":18,"o":96.02,"t":"2026-09-23T17:15:00Z","v":2684,"vw":96.027722},{"c":95.95,"h":96,"l":95.915,"n":51,"o":96,"t":"2026-09-23T17:30:00Z","v":3525,"vw":95.957261},{"c":95.91,"h":95.97,"l":95.89,"n":23,"o":95.97,"t":"2026-09-23T17:45:00Z","v":4355,"vw":95.924281},{"c":95.84,"h":95.9001,"l":95.835,"n":19,"o":95.9,"t":"2026-09-23T18:00:00Z","v":28006,"vw":95.844116},{"c":95.86,"h":95.86,"l":95.8489,"n":15,"o":95.855,"t":"2026-09-23T18:15:00Z","v":3039,"vw":95.859071},{"c":95.93,"h":95.93,"l":95.875,"n":3,"o":95.875,"t":"2026-09-23T18:30:00Z","v":1843,"vw":95.921264},{"c":96.1,"h":96.1,"l":95.92,"n":75,"o":95.92,"t":"2026-09-23T18:45:00Z","v":8018,"vw":95.995219},{"c":96.125,"h":96.13,"l":96.105,"n":15,"o":96.11,"t":"2026-09-23T19:00:00Z","v":2560,"vw":96.117593},{"c":96.12,"h":96.125,"l":96.115,"n":19,"o":96.125,"t":"2026-09-23T19:15:00Z","v":1401,"vw":96.119145},{"c":96.17,"h":96.17,"l":96.14,"n":23,"o":96.14,"t":"2026-09-23T19:30:00Z","v":8973,"vw":96.159068},{"c":96.16,"h":96.16,"l":96.15,"n":21,"o":96.1523,"t":"2026-09-23T19:45:00Z","v":40982,"vw":96.150062},{"c":96.2,"h":96.2,"l":96.2,"n":2,"o":96.2,"t":"2026-09-23T21:15:00Z","v":1000,"vw":96.2},{"c":96.05,"h":96.05,"l":96.05,"n":8,"o":96.05,"t":"2026-09-23T22:30:00Z","v":1009,"vw":96.05},{"c":96.13,"h":96.15,"l":96.13,"n":3,"o":96.15,"t":"2026-09-24T13:15:00Z","v":400,"vw":96.14},{"c":96.07,"h":96.21,"l":96.07,"n":60,"o":96.14,"t":"2026-09-24T13:30:00Z","v":23680,"vw":96.15114},{"c":96,"h":96.05,"l":96,"n":11,"o":96.045,"t":"2026-09-24T13:45:00Z","v":1581,"vw":96.012416},{"c":96.025,"h":96.025,"l":95.99,"n":5,"o":95.99,"t":"2026-09-24T14:00:00Z","v":789,"vw":96.016643},{"c":95.88,"h":95.985,"l":95.752,"n":114,"o":95.985,"t":"2026-09-24T14:15:00Z","v":28684,"vw":95.923092},{"c":95.85,"h":95.9179,"l":95.85,"n":23,"o":95.915,"t":"2026-09-24T14:30:00Z","v":3581,"vw":95.900816},{"c":95.79,"h":95.85,"l":95.79,"n":18,"o":95.85,"t":"2026-09-24T14:45:00Z","v":1963,"vw":95.823262},{"c":95.765,"h":95.79,"l":95.765,"n":12,"o":95.78,"t":"2026-09-24T15:00:00Z","v":3559,"vw":95.780207},{"c":95.7299,"h":95.78,"l":95.6403,"n":22,"o":95.755,"t":"2026-09-24T15:15:00Z","v":7027,"vw":95.699495},{"c":95.71,"h":95.72,"l":95.7,"n":13,"o":95.72,"t":"2026-09-24T15:30:00Z","v":62043,"vw":95.71005},{"c":95.72,"h":95.72,"l":95.6999,"n":19,"o":95.715,"t":"2026-09-24T15:45:00Z","v":4654,"vw":95.716873},{"c":95.705,"h":95.71,"l":95.695,"n":11,"o":95.695,"t":"2026-09-24T16:00:00Z","v":6693,"vw":95.704758},{"c":95.705,"h":95.845,"l":95.705,"n":60,"o":95.72,"t":"2026-09-24T16:15:00Z","v":10557,"vw":95.751575},{"c":95.708,"h":95.735,"l":95.695,"n":117,"o":95.7,"t":"2026-09-24T16:30:00Z","v":36289,"vw":95.700449},{"c":95.7091,"h":95.725,"l":95.7091,"n":8,"o":95.71,"t":"2026-09-24T16:45:00Z","v":5262,"vw":95.71517},{"c":95.72,"h":95.72,"l":95.6377,"n":21,"o":95.7,"t":"2026-09-24T17:00:00Z","v":7328,"vw":95.703829},{"c":95.6778,"h":95.715,"l":95.67,"n":22,"o":95.715,"t":"2026-09-24T17:15:00Z","v":2984,"vw":95.703517},{"c":95.685,"h":95.69,"l":95.68,"n":20,"o":95.685,"t":"2026-09-24T17:30:00Z","v":2680,"vw":95.685},{"c":95.7,"h":95.7,"l":95.68,"n":53,"o":95.685,"t":"2026-09-24T17:45:00Z","v":5864,"vw":95.686812},{"c":95.7,"h":95.71,"l":95.665,"n":14,"o":95.7,"t":"2026-09-24T18:00:00Z","v":9360,"vw":95.676074},{"c":95.7126,"h":95.7126,"l":95.71,"n":12,"o":95.71,"t":"2026-09-24T18:15:00Z","v":1169,"vw":95.711455},{"c":95.6999,"h":95.7717,"l":95.64,"n":109,"o":95.745,"t":"2026-09-24T18:30:00Z","v":31293,"vw":95.697221},{"c":95.67,"h":95.69,"l":95.67,"n":32,"o":95.68,"t":"2026-09-24T18:45:00Z","v":6750,"vw":95.678468},{"c":95.655,"h":95.68,"l":95.6399,"n":15,"o":95.65,"t":"2026-09-24T19:00:00Z","v":12307,"vw":95.666434},{"c":95.66,"h":95.68,"l":95.655,"n":29,"o":95.679,"t":"2026-09-24T19:15:00Z","v":8203,"vw":95.6779},{"c":95.65,"h":95.66,"l":95.64,"n":30,"o":95.66,"t":"2026-09-24T19:30:00Z","v":21720,"vw":95.641159},{"c":95.705,"h":95.705,"l":95.64,"n":45,"o":95.64,"t":"2026-09-24T19:45:00Z","v":25555,"vw":95.644551},{"c":95.72,"h":95.72,"l":95.72,"n":3,"o":95.72,"t":"2026-09-24T20:00:00Z","v":325,"vw":95.72},{"c":95.65,"h":95.65,"l":95.65,"n":1,"o":95.65,"t":"2026-09-24T20:30:00Z","v":750,"vw":95.65},{"c":95.7,"h":95.7,"l":95.7,"n":1,"o":95.7,"t":"2026-09-24T20:45:00Z","v":150,"vw":95.7},{"c":95.83,"h":95.83,"l":95.83,"n":3,"o":95.83,"t":"2026-09-24T21:15:00Z","v":969,"vw":95.83},{"c":95.6,"h":95.6,"l":95.6,"n":8,"o":95.6,"t":"2026-09-24T21:30:00Z","v":991,"vw":95.6},{"c":95.59,"h":95.6424,"l":95.59,"n":19,"o":95.64,"t":"2026-09-25T13:30:00Z","v":6144,"vw":95.620072},{"c":95.59,"h":95.5999,"l":95.5672,"n":11,"o":95.5672,"t":"2026-09-25T13:45:00Z","v":3289,"vw":95.585436},{"c":95.5299,"h":95.55,"l":95.465,"n":14,"o":95.55,"t":"2026-09-25T14:00:00Z","v":2041,"vw":95.520656},{"c":95.4399,"h":95.4701,"l":95.425,"n":16,"o":95.4701,"t":"2026-09-25T14:15:00Z","v":9047,"vw":95.456645},{"c":95.2801,"h":95.37,"l":95.2801,"n":8,"o":95.365,"t":"2026-09-25T14:30:00Z","v":10598,"vw":95.339745},{"c":95.265,"h":95.2899,"l":95.245,"n":16,"o":95.275,"t":"2026-09-25T14:45:00Z","v":7174,"vw":95.270301},{"c":95.325,"h":95.325,"l":95.305,"n":4,"o":95.305,"t":"2026-09-25T15:00:00Z","v":3250,"vw":95.318257},{"c":95.3099,"h":95.3099,"l":95.3099,"n":2,"o":95.3099,"t":"2026-09-25T15:15:00Z","v":3086,"vw":95.3099},{"c":95.28,"h":95.28,"l":95.275,"n":8,"o":95.28,"t":"2026-09-25T15:30:00Z","v":4886,"vw":95.279725},{"c":95.36,"h":95.36,"l":95.26,"n":13,"o":95.26,"t":"2026-09-25T15:45:00Z","v":1711,"vw":95.31564},{"c":95.44,"h":95.5,"l":95.39,"n":7,"o":95.39,"t":"2026-09-25T16:00:00Z","v":9866,"vw":95.449976},{"c":95.395,"h":95.51,"l":95.395,"n":14,"o":95.45,"t":"2026-09-25T16:15:00Z","v":5919,"vw":95.454603},{"c":95.29,"h":95.37,"l":95.29,"n":16,"o":95.36,"t":"2026-09-25T16:30:00Z","v":2003,"vw":95.332994},{"c":95.25,"h":95.31,"l":95.25,"n":18,"o":95.31,"t":"2026-09-25T16:45:00Z","v":21303,"vw":95.275994},{"c":95.26,"h":95.26,"l":95.245,"n":3,"o":95.245,"t":"2026-09-25T17:00:00Z","v":1066,"vw":95.24662},{"c":95.245,"h":95.2599,"l":95.245,"n":5,"o":95.2599,"t":"2026-09-25T17:15:00Z","v":394,"vw":95.24885},{"c":95.23,"h":95.23,"l":95.23,"n":3,"o":95.23,"t":"2026-09-25T17:30:00Z","v":402,"vw":95.23},{"c":95.24,"h":95.24,"l":95.215,"n":34,"o":95.215,"t":"2026-09-25T17:45:00Z","v":21896,"vw":95.222509},{"c":95.21,"h":95.22,"l":95.195,"n":14,"o":95.22,"t":"2026-09-25T18:00:00Z","v":15970,"vw":95.215162},{"c":95.29,"h":95.29,"l":95.225,"n":13,"o":95.225,"t":"2026-09-25T18:15:00Z","v":3705,"vw":95.242797},{"c":95.29,"h":95.35,"l":95.29,"n":22,"o":95.315,"t":"2026-09-25T18:30:00Z","v":6192,"vw":95.301561},{"c":95.35,"h":95.35,"l":95.27,"n":17,"o":95.35,"t":"2026-09-25T18:45:00Z","v":3380,"vw":95.310065},{"c":95.32,"h":95.35,"l":95.32,"n":13,"o":95.335,"t":"2026-09-25T19:00:00Z","v":2355,"vw":95.331808},{"c":95.32,"h":95.35,"l":95.31,"n":56,"o":95.31,"t":"2026-09-25T19:15:00Z","v":21100,"vw":95.328975},{"c":95.34,"h":95.36,"l":95.305,"n":62,"o":95.325,"t":"2026-09-25T19:30:00Z","v":26003,"vw":95.327683},{"c":95.35,"h":95.38,"l":95.35,"n":20,"o":95.36,"t":"2026-09-25T19:45:00Z","v":18045,"vw":95.361218},{"c":94.92,"h":95.15,"l":94.92,"n":47,"o":95.15,"t":"2026-09-28T13:30:00Z","v":12843,"vw":95.089495},{"c":94.765,"h":94.885,"l":94.765,"n":21,"o":94.885,"t":"2026-09-28T13:45:00Z","v":3799,"vw":94.876315},{"c":94.64,"h":94.745,"l":94.64,"n":11,"o":94.745,"t":"2026-09-28T14:00:00Z","v":4516,"vw":94.730336},{"c":94.74,"h":94.77,"l":94.6998,"n":21,"o":94.7,"t":"2026-09-28T14:15:00Z","v":18166,"vw":94.736234},{"c":94.76,"h":94.77,"l":94.75,"n":8,"o":94.77,"t":"2026-09-28T14:30:00Z","v":781,"vw":94.758801},{"c":94.7,"h":94.73,"l":94.69,"n":14,"o":94.715,"t":"2026-09-28T14:45:00Z","v":62839,"vw":94.725022},{"c":94.7201,"h":94.7201,"l":94.7201,"n":2,"o":94.7201,"t":"2026-09-28T15:00:00Z","v":6053,"vw":94.7201},{"c":94.8199,"h":94.8199,"l":94.74,"n":8,"o":94.74,"t":"2026-09-28T15:15:00Z","v":5391,"vw":94.787622},{"c":94.7999,"h":94.8199,"l":94.785,"n":13,"o":94.8199,"t":"2026-09-28T15:30:00Z","v":17679,"vw":94.805485},{"c":94.8,"h":94.8099,"l":94.79,"n":35,"o":94.8,"t":"2026-09-28T15:45:00Z","v":20884,"vw":94.801647},{"c":94.83,"h":94.85,"l":94.79,"n":136,"o":94.8,"t":"2026-09-28T16:00:00Z","v":42035,"vw":94.834021},{"c":95.01,"h":95.01,"l":94.8135,"n":63,"o":94.8135,"t":"2026-09-28T16:15:00Z","v":18247,"vw":94.900484},{"c":94.915,"h":94.995,"l":94.89,"n":17,"o":94.995,"t":"2026-09-28T16:30:00Z","v":6282,"vw":94.945925},{"c":94.822,"h":94.8603,"l":94.82,"n":5,"o":94.82,"t":"2026-09-28T16:45:00Z","v":2054,"vw":94.827904},{"c":94.83,"h":94.84,"l":94.78,"n":25,"o":94.78,"t":"2026-09-28T17:00:00Z","v":2986,"vw":94.829516},{"c":94.82,"h":94.84,"l":94.82,"n":6,"o":94.83,"t":"2026-09-28T17:15:00Z","v":1135,"vw":94.826049},{"c":94.78,"h":94.795,"l":94.78,"n":6,"o":94.795,"t":"2026-09-28T17:30:00Z","v":1331,"vw":94.792126},{"c":94.75,"h":94.76,"l":94.7226,"n":24,"o":94.76,"t":"2026-09-28T17:45:00Z","v":1535,"vw":94.740125},{"c":94.82,"h":94.85,"l":94.78,"n":15,"o":94.78,"t":"2026-09-28T18:00:00Z","v":3688,"vw":94.832748},{"c":94.84,"h":94.86,"l":94.775,"n":49,"o":94.81,"t":"2026-09-28T18:15:00Z","v":10486,"vw":94.831325},{"c":94.83,"h":94.83,"l":94.8,"n":15,"o":94.815,"t":"2026-09-28T18:30:00Z","v":6713,"vw":94.804084},{"c":94.81,"h":94.84,"l":94.805,"n":33,"o":94.825,"t":"2026-09-28T18:45:00Z","v":12836,"vw":94.827474},{"c":94.78,"h":94.815,"l":94.765,"n":22,"o":94.815,"t":"2026-09-28T19:00:00Z","v":11175,"vw":94.793746},{"c":94.72,"h":94.78,"l":94.72,"n":23,"o":94.77,"t":"2026-09-28T19:15:00Z","v":58013,"vw":94.7696},{"c":94.76,"h":94.83,"l":94.7,"n":95,"o":94.7,"t":"2026-09-28T19:30:00Z","v":66529,"vw":94.744924},{"c":94.815,"h":94.84,"l":94.76,"n":128,"o":94.77,"t":"2026-09-28T19:45:00Z","v":54359,"vw":94.792722},{"c":94.83,"h":94.83,"l":94.83,"n":3,"o":94.83,"t":"2026-09-28T20:00:00Z","v":439,"vw":94.83},{"c":94.9,"h":94.9,"l":94.9,"n":35,"o":94.9,"t":"2026-09-28T20:45:00Z","v":4010,"vw":94.9},{"c":94.74,"h":94.84,"l":94.71,"n":43,"o":94.75,"t":"2026-09-29T13:30:00Z","v":36740,"vw":94.788534},{"c":94.73,"h":94.74,"l":94.73,"n":21,"o":94.735,"t":"2026-09-29T13:45:00Z","v":11589,"vw":94.731585},{"c":94.835,"h":94.85,"l":94.73,"n":142,"o":94.735,"t":"2026-09-29T14:00:00Z","v":124784,"vw":94.781495},{"c":94.82,"h":94.84,"l":94.82,"n":23,"o":94.835,"t":"2026-09-29T14:15:00Z","v":57108,"vw":94.838399},{"c":94.775,"h":94.82,"l":94.775,"n":13,"o":94.82,"t":"2026-09-29T14:30:00Z","v":10952,"vw":94.783196},{"c":94.75,"h":94.79,"l":94.75,"n":59,"o":94.75,"t":"2026-09-29T14:45:00Z","v":21461,"vw":94.758637},{"c":94.72,"h":94.75,"l":94.72,"n":17,"o":94.75,"t":"2026-09-29T15:00:00Z","v":5308,"vw":94.740099},{"c":94.595,"h":94.71,"l":94.59,"n":37,"o":94.71,"t":"2026-09-29T15:15:00Z","v":17940,"vw":94.645306},{"c":94.64,"h":94.64,"l":94.6101,"n":9,"o":94.6101,"t":"2026-09-29T15:30:00Z","v":2579,"vw":94.611345},{"c":94.63,"h":94.63,"l":94.59,"n":9,"o":94.615,"t":"2026-09-29T15:45:00Z","v":3604,"vw":94.60991},{"c":94.655,"h":94.7,"l":94.64,"n":100,"o":94.64,"t":"2026-09-29T16:00:00Z","v":17885,"vw":94.670672},{"c":94.679,"h":94.679,"l":94.64,"n":18,"o":94.6499,"t":"2026-09-29T16:15:00Z","v":17413,"vw":94.660639},{"c":94.56,"h":94.66,"l":94.56,"n":114,"o":94.65,"t":"2026-09-29T16:30:00Z","v":12001,"vw":94.616675},{"c":94.393,"h":94.565,"l":94.39,"n":168,"o":94.55,"t":"2026-09-29T16:45:00Z","v":24421,"vw":94.47654},{"c":94.53,"h":94.53,"l":94.52,"n":11,"o":94.52,"t":"2026-09-29T17:00:00Z","v":5808,"vw":94.529828},{"c":94.525,"h":94.525,"l":94.51,"n":15,"o":94.51,"t":"2026-09-29T17:15:00Z","v":1408,"vw":94.518367},{"c":94.53,"h":94.54,"l":94.5201,"n":76,"o":94.53,"t":"2026-09-29T17:30:00Z","v":22633,"vw":94.530891},{"c":94.5299,"h":94.54,"l":94.51,"n":47,"o":94.525,"t":"2026-09-29T17:45:00Z","v":16250,"vw":94.519827},{"c":94.545,"h":94.59,"l":94.53,"n":97,"o":94.53,"t":"2026-09-29T18:00:00Z","v":19011,"vw":94.55557},{"c":94.5897,"h":94.61,"l":94.5672,"n":42,"o":94.58,"t":"2026-09-29T18:15:00Z","v":16326,"vw":94.590415},{"c":94.61,"h":94.64,"l":94.585,"n":14,"o":94.585,"t":"2026-09-29T18:30:00Z","v":6042,"vw":94.596216},{"c":94.62,"h":94.62,"l":94.57,"n":14,"o":94.59,"t":"2026-09-29T18:45:00Z","v":110789,"vw":94.619406},{"c":94.6,"h":94.62,"l":94.59,"n":59,"o":94.615,"t":"2026-09-29T19:00:00Z","v":64975,"vw":94.614713},{"c":94.625,"h":94.64,"l":94.5901,"n":59,"o":94.5901,"t":"2026-09-29T19:15:00Z","v":19274,"vw":94.631747},{"c":94.6,"h":94.65,"l":94.6,"n":34,"o":94.635,"t":"2026-09-29T19:30:00Z","v":17188,"vw":94.637091},{"c":94.56,"h":94.63,"l":94.55,"n":55,"o":94.6,"t":"2026-09-29T19:45:00Z","v":50007,"vw":94.601312},{"c":95,"h":95,"l":95,"n":3,"o":95,"t":"2026-09-30T13:15:00Z","v":500,"vw":95},{"c":95.195,"h":95.21,"l":94.9897,"n":37,"o":94.99,"t":"2026-09-30T13:30:00Z","v":163262,"vw":95.189372},{"c":95.495,"h":95.5,"l":95.16,"n":38,"o":95.16,"t":"2026-09-30T13:45:00Z","v":10065,"vw":95.297576},{"c":95.385,"h":95.5179,"l":95.385,"n":41,"o":95.5,"t":"2026-09-30T14:00:00Z","v":14613,"vw":95.493255},{"c":95.26,"h":95.41,"l":95.2401,"n":98,"o":95.385,"t":"2026-09-30T14:15:00Z","v":153744,"vw":95.404951},{"c":95.29,"h":95.56,"l":95.25,"n":125,"o":95.25,"t":"2026-09-30T14:30:00Z","v":36880,"vw":95.348787},{"c":95.3261,"h":95.3459,"l":95.3001,"n":10,"o":95.3001,"t":"2026-09-30T14:45:00Z","v":19374,"vw":95.318554},{"c":95.31,"h":95.35,"l":95.3,"n":27,"o":95.31,"t":"2026-09-30T15:00:00Z","v":8763,"vw":95.316027},{"c":95.355,"h":95.3844,"l":95.32,"n":29,"o":95.33,"t":"2026-09-30T15:15:00Z","v":10237,"vw":95.348275},{"c":95.42,"h":95.42,"l":95.42,"n":10,"o":95.42,"t":"2026-09-30T15:30:00Z","v":825,"vw":95.42},{"c":95.33,"h":95.34,"l":95.33,"n":7,"o":95.34,"t":"2026-09-30T15:45:00Z","v":949,"vw":95.331971},{"c":95.36,"h":95.3699,"l":95.335,"n":38,"o":95.36,"t":"2026-09-30T16:00:00Z","v":8647,"vw":95.357796},{"c":95.42,"h":95.42,"l":95.37,"n":3,"o":95.37,"t":"2026-09-30T16:15:00Z","v":470,"vw":95.391064},{"c":95.43,"h":95.43,"l":95.42,"n":2,"o":95.42,"t":"2026-09-30T16:30:00Z","v":563,"vw":95.425329},{"c":95.45,"h":95.45,"l":95.43,"n":57,"o":95.445,"t":"2026-09-30T16:45:00Z","v":8639,"vw":95.435879},{"c":95.46,"h":95.46,"l":95.43,"n":34,"o":95.45,"t":"2026-09-30T17:00:00Z","v":53484,"vw":95.448152},{"c":95.36,"h":95.45,"l":95.34,"n":110,"o":95.445,"t":"2026-09-30T17:15:00Z","v":21470,"vw":95.389578},{"c":95.34,"h":95.365,"l":95.28,"n":47,"o":95.365,"t":"2026-09-30T17:30:00Z","v":14516,"vw":95.334531},{"c":95.325,"h":95.35,"l":95.31,"n":97,"o":95.34,"t":"2026-09-30T17:45:00Z","v":15723,"vw":95.318669},{"c":95.315,"h":95.33,"l":95.2881,"n":134,"o":95.325,"t":"2026-09-30T18:00:00Z","v":23238,"vw":95.321312},{"c":95.3176,"h":95.35,"l":95.3,"n":107,"o":95.315,"t":"2026-09-30T18:15:00Z","v":50018,"vw":95.312749},{"c":95.34,"h":95.36,"l":95.31,"n":78,"o":95.32,"t":"2026-09-30T18:30:00Z","v":32685,"vw":95.341883},{"c":95.32,"h":95.355,"l":95.3,"n":144,"o":95.34,"t":"2026-09-30T18:45:00Z","v":57585,"vw":95.313891},{"c":95.325,"h":95.325,"l":95.28,"n":76,"o":95.29,"t":"2026-09-30T19:00:00Z","v":13096,"vw":95.30085},{"c":95.32,"h":95.335,"l":95.29,"n":107,"o":95.325,"t":"2026-09-30T19:15:00Z","v":9044,"vw":95.315016},{"c":95.2722,"h":95.33,"l":95.2722,"n":102,"o":95.32,"t":"2026-09-30T19:30:00Z","v":65188,"vw":95.315019},{"c":95.345,"h":95.35,"l":95.272,"n":128,"o":95.28,"t":"2026-09-30T19:45:00Z","v":34677,"vw":95.318267},{"c":95.15,"h":95.15,"l":95.15,"n":1,"o":95.15,"t":"2026-10-01T08:45:00Z","v":100,"vw":95.15},{"c":95.5099,"h":95.54,"l":95.48,"n":37,"o":95.54,"t":"2026-10-01T13:30:00Z","v":18954,"vw":95.515434},{"c":95.545,"h":95.55,"l":95.51,"n":55,"o":95.51,"t":"2026-10-01T13:45:00Z","v":24316,"vw":95.515238},{"c":95.5271,"h":95.54,"l":95.445,"n":29,"o":95.5399,"t":"2026-10-01T14:00:00Z","v":7571,"vw":95.495892},{"c":95.47,"h":95.47,"l":95.47,"n":3,"o":95.47,"t":"2026-10-01T14:15:00Z","v":268,"vw":95.47},{"c":95.555,"h":95.5625,"l":95.5252,"n":24,"o":95.5252,"t":"2026-10-01T14:30:00Z","v":6427,"vw":95.552261},{"c":95.6099,"h":95.615,"l":95.545,"n":16,"o":95.545,"t":"2026-10-01T14:45:00Z","v":3497,"vw":95.583489},{"c":95.7,"h":95.7,"l":95.525,"n":43,"o":95.525,"t":"2026-10-01T15:00:00Z","v":180627,"vw":95.616333},{"c":95.69,"h":95.73,"l":95.66,"n":35,"o":95.6807,"t":"2026-10-01T15:15:00Z","v":3685,"vw":95.696512},{"c":95.86,"h":95.91,"l":95.69,"n":199,"o":95.69,"t":"2026-10-01T15:30:00Z","v":200296,"vw":95.901478},{"c":95.94,"h":95.96,"l":95.86,"n":66,"o":95.86,"t":"2026-10-01T15:45:00Z","v":21581,"vw":95.938738},{"c":95.93,"h":95.93,"l":95.905,"n":82,"o":95.93,"t":"2026-10-01T16:00:00Z","v":94696,"vw":95.919721},{"c":95.905,"h":95.93,"l":95.885,"n":47,"o":95.92,"t":"2026-10-01T16:15:00Z","v":37773,"vw":95.918386},{"c":95.86,"h":95.89,"l":95.85,"n":54,"o":95.88,"t":"2026-10-01T16:30:00Z","v":17307,"vw":95.865958},{"c":95.835,"h":95.8417,"l":95.82,"n":25,"o":95.82,"t":"2026-10-01T16:45:00Z","v":7747,"vw":95.830165},{"c":95.86,"h":95.8651,"l":95.835,"n":24,"o":95.835,"t":"2026-10-01T17:00:00Z","v":3624,"vw":95.856768},{"c":95.85,"h":95.86,"l":95.84,"n":33,"o":95.85,"t":"2026-10-01T17:15:00Z","v":5703,"vw":95.850529},{"c":95.79,"h":95.85,"l":95.79,"n":19,"o":95.83,"t":"2026-10-01T17:30:00Z","v":2769,"vw":95.821887},{"c":95.66,"h":95.76,"l":95.66,"n":28,"o":95.76,"t":"2026-10-01T17:45:00Z","v":1182,"vw":95.718701},{"c":95.7,"h":95.7,"l":95.6599,"n":37,"o":95.66,"t":"2026-10-01T18:00:00Z","v":8908,"vw":95.672068},{"c":95.66,"h":95.76,"l":95.6,"n":246,"o":95.715,"t":"2026-10-01T18:15:00Z","v":591791,"vw":95.62261},{"c":95.63,"h":95.66,"l":95.62,"n":112,"o":95.66,"t":"2026-10-01T18:30:00Z","v":32070,"vw":95.641667},{"c":95.625,"h":95.67,"l":95.61,"n":78,"o":95.65,"t":"2026-10-01T18:45:00Z","v":69615,"vw":95.632546},{"c":95.62,"h":95.64,"l":95.6,"n":170,"o":95.6201,"t":"2026-10-01T19:00:00Z","v":63392,"vw":95.618622},{"c":95.6,"h":95.635,"l":95.59,"n":24,"o":95.635,"t":"2026-10-01T19:15:00Z","v":44977,"vw":95.607966},{"c":95.565,"h":95.63,"l":95.5101,"n":93,"o":95.61,"t":"2026-10-01T19:30:00Z","v":34241,"vw":95.565267},{"c":95.58,"h":95.66,"l":95.56,"n":204,"o":95.57,"t":"2026-10-01T19:45:00Z","v":56797,"vw":95.593147},{"c":96.14,"h":96.19,"l":96.08,"n":41,"o":96.08,"t":"2026-10-02T13:30:00Z","v":21827,"vw":96.135369},{"c":96.11,"h":96.1499,"l":96.045,"n":10,"o":96.1499,"t":"2026-10-02T13:45:00Z","v":3863,"vw":96.060989},{"c":96.12,"h":96.145,"l":96.02,"n":126,"o":96.12,"t":"2026-10-02T14:00:00Z","v":18639,"vw":96.110127},{"c":96.1899,"h":96.2699,"l":96.12,"n":241,"o":96.13,"t":"2026-10-02T14:15:00Z","v":44232,"vw":96.161329},{"c":96.21,"h":96.23,"l":96.16,"n":93,"o":96.19,"t":"2026-10-02T14:30:00Z","v":30824,"vw":96.193858},{"c":96.12,"h":96.23,"l":96.115,"n":52,"o":96.23,"t":"2026-10-02T14:45:00Z","v":14807,"vw":96.123041},{"c":96.04,"h":96.12,"l":95.99,"n":59,"o":96.1113,"t":"2026-10-02T15:00:00Z","v":10320,"vw":96.035652},{"c":96.1,"h":96.12,"l":96.045,"n":75,"o":96.045,"t":"2026-10-02T15:15:00Z","v":11568,"vw":96.096405},{"c":96.115,"h":96.155,"l":96.11,"n":42,"o":96.115,"t":"2026-10-02T15:30:00Z","v":7365,"vw":96.116976},{"c":96.09,"h":96.1199,"l":96.08,"n":61,"o":96.115,"t":"2026-10-02T15:45:00Z","v":10785,"vw":96.112916},{"c":96.09,"h":96.25,"l":96.06,"n":95,"o":96.07,"t":"2026-10-02T16:00:00Z","v":40524,"vw":96.097809},{"c":96.035,"h":96.085,"l":96.035,"n":49,"o":96.075,"t":"2026-10-02T16:15:00Z","v":16680,"vw":96.059514},{"c":96,"h":96.05,"l":96,"n":31,"o":96.05,"t":"2026-10-02T16:30:00Z","v":3941,"vw":96.028571},{"c":95.98,"h":95.995,"l":95.95,"n":19,"o":95.97,"t":"2026-10-02T16:45:00Z","v":11194,"vw":95.973886},{"c":95.88,"h":95.99,"l":95.875,"n":127,"o":95.99,"t":"2026-10-02T17:00:00Z","v":207357,"vw":95.903501},{"c":95.72,"h":95.875,"l":95.72,"n":37,"o":95.875,"t":"2026-10-02T17:15:00Z","v":3695,"vw":95.802951},{"c":95.665,"h":95.72,"l":95.65,"n":60,"o":95.72,"t":"2026-10-02T17:30:00Z","v":7636,"vw":95.665766},{"c":95.65,"h":95.665,"l":95.62,"n":82,"o":95.66,"t":"2026-10-02T17:45:00Z","v":15569,"vw":95.639652},{"c":95.64,"h":95.69,"l":95.62,"n":52,"o":95.665,"t":"2026-10-02T18:00:00Z","v":12126,"vw":95.659259},{"c":95.6,"h":95.63,"l":95.6,"n":22,"o":95.63,"t":"2026-10-02T18:15:00Z","v":4721,"vw":95.605109},{"c":95.61,"h":95.62,"l":95.595,"n":33,"o":95.595,"t":"2026-10-02T18:30:00Z","v":8052,"vw":95.605957},{"c":95.49,"h":95.61,"l":95.49,"n":62,"o":95.61,"t":"2026-10-02T18:45:00Z","v":25600,"vw":95.57004},{"c":95.45,"h":95.45,"l":95.435,"n":31,"o":95.45,"t":"2026-10-02T19:00:00Z","v":4847,"vw":95.446561},{"c":95.445,"h":95.46,"l":95.43,"n":49,"o":95.43,"t":"2026-10-02T19:15:00Z","v":6937,"vw":95.450138},{"c":95.41,"h":95.44,"l":95.4,"n":25,"o":95.44,"t":"2026-10-02T19:30:00Z","v":4073,"vw":95.427194},{"c":95.45,"h":95.51,"l":95.42,"n":82,"o":95.42,"t":"2026-10-02T19:45:00Z","v":11573,"vw":95.477597},{"c":95.53,"h":95.61,"l":95.53,"n":4,"o":95.61,"t":"2026-10-05T13:15:00Z","v":2614,"vw":95.566343},{"c":95.335,"h":95.765,"l":95.32,"n":139,"o":95.54,"t":"2026-10-05T13:30:00Z","v":51675,"vw":95.490052},{"c":95.36,"h":95.36,"l":95.205,"n":23,"o":95.285,"t":"2026-10-05T13:45:00Z","v":2433,"vw":95.33524},{"c":95.4,"h":95.44,"l":95.32,"n":205,"o":95.36,"t":"2026-10-05T14:00:00Z","v":41640,"vw":95.371786},{"c":95.35,"h":95.415,"l":95.35,"n":82,"o":95.415,"t":"2026-10-05T14:15:00Z","v":8480,"vw":95.374226},{"c":95.3,"h":95.3199,"l":95.26,"n":41,"o":95.3199,"t":"2026-10-05T14:30:00Z","v":8223,"vw":95.286611},{"c":95.31,"h":95.3599,"l":95.2499,"n":144,"o":95.3,"t":"2026-10-05T14:45:00Z","v":60665,"vw":95.302082},{"c":95.12,"h":95.35,"l":95.12,"n":61,"o":95.33,"t":"2026-10-05T15:00:00Z","v":26721,"vw":95.297843},{"c":95.16,"h":95.1699,"l":95.13,"n":48,"o":95.13,"t":"2026-10-05T15:15:00Z","v":8228,"vw":95.156666},{"c":95.225,"h":95.23,"l":95.145,"n":19,"o":95.145,"t":"2026-10-05T15:30:00Z","v":2726,"vw":95.177644},{"c":95.265,"h":95.265,"l":95.19,"n":12,"o":95.19,"t":"2026-10-05T15:45:00Z","v":1213,"vw":95.201647},{"c":95.28,"h":95.3,"l":95.2501,"n":45,"o":95.2501,"t":"2026-10-05T16:00:00Z","v":35213,"vw":95.280845},{"c":95.21,"h":95.3,"l":95.05,"n":220,"o":95.28,"t":"2026-10-05T16:15:00Z","v":44843,"vw":95.218425},{"c":95.23,"h":95.23,"l":95.1937,"n":117,"o":95.225,"t":"2026-10-05T16:30:00Z","v":17599,"vw":95.200314},{"c":95.259,"h":95.28,"l":95.21,"n":20,"o":95.24,"t":"2026-10-05T16:45:00Z","v":11898,"vw":95.258902},{"c":95.3,"h":95.3,"l":95.27,"n":20,"o":95.3,"t":"2026-10-05T17:00:00Z","v":6487,"vw":95.298543},{"c":95.33,"h":95.34,"l":95.275,"n":55,"o":95.33,"t":"2026-10-05T17:15:00Z","v":42269,"vw":95.297539},{"c":95.39,"h":95.39,"l":95.32,"n":48,"o":95.325,"t":"2026-10-05T17:30:00Z","v":29711,"vw":95.34326},{"c":95.38,"h":95.395,"l":95.36,"n":38,"o":95.39,"t":"2026-10-05T17:45:00Z","v":10304,"vw":95.372551},{"c":95.3705,"h":95.39,"l":95.365,"n":10,"o":95.39,"t":"2026-10-05T18:00:00Z","v":4728,"vw":95.374651},{"c":95.4,"h":95.4,"l":95.37,"n":21,"o":95.3799,"t":"2026-10-05T18:15:00Z","v":4420,"vw":95.376388},{"c":95.43,"h":95.45,"l":95.43,"n":18,"o":95.43,"t":"2026-10-05T18:30:00Z","v":81571,"vw":95.439655},{"c":95.49,"h":95.49,"l":95.42,"n":24,"o":95.42,"t":"2026-10-05T18:45:00Z","v":6185,"vw":95.444905},{"c":95.57,"h":95.58,"l":95.495,"n":68,"o":95.4999,"t":"2026-10-05T19:00:00Z","v":16799,"vw":95.52905},{"c":95.54,"h":95.57,"l":95.5138,"n":42,"o":95.56,"t":"2026-10-05T19:15:00Z","v":18389,"vw":95.547491},{"c":95.53,"h":95.54,"l":95.52,"n":46,"o":95.53,"t":"2026-10-05T19:30:00Z","v":12434,"vw":95.535275},{"c":95.49,"h":95.525,"l":95.49,"n":39,"o":95.5216,"t":"2026-10-05T19:45:00Z","v":2839,"vw":95.510491},{"c":95.51,"h":95.51,"l":95.51,"n":4,"o":95.51,"t":"2026-10-05T20:00:00Z","v":806,"vw":95.51},{"c":95.389,"h":95.47,"l":95.23,"n":32,"o":95.47,"t":"2026-10-06T13:30:00Z","v":14940,"vw":95.421554},{"c":95.2709,"h":95.35,"l":95.2709,"n":11,"o":95.325,"t":"2026-10-06T13:45:00Z","v":10684,"vw":95.321873},{"c":95.4799,"h":95.48,"l":95.31,"n":27,"o":95.31,"t":"2026-10-06T14:00:00Z","v":7162,"vw":95.422657},{"c":95.495,"h":95.5,"l":95.485,"n":17,"o":95.485,"t":"2026-10-06T14:15:00Z","v":4636,"vw":95.490886},{"c":95.5,"h":95.5,"l":95.47,"n":27,"o":95.49,"t":"2026-10-06T14:30:00Z","v":15466,"vw":95.490663},{"c":95.555,"h":95.555,"l":95.4909,"n":54,"o":95.495,"t":"2026-10-06T14:45:00Z","v":19611,"vw":95.511395},{"c":95.5,"h":95.57,"l":95.45,"n":106,"o":95.555,"t":"2026-10-06T15:00:00Z","v":29696,"vw":95.508371},{"c":95.53,"h":95.54,"l":95.49,"n":29,"o":95.49,"t":"2026-10-06T15:15:00Z","v":9057,"vw":95.533283},{"c":95.55,"h":95.59,"l":95.515,"n":44,"o":95.53,"t":"2026-10-06T15:30:00Z","v":6573,"vw":95.543706},{"c":95.535,"h":95.545,"l":95.535,"n":3,"o":95.545,"t":"2026-10-06T15:45:00Z","v":380,"vw":95.54078},{"c":95.5,"h":95.55,"l":95.5,"n":25,"o":95.54,"t":"2026-10-06T16:00:00Z","v":5502,"vw":95.540174},{"c":95.545,"h":95.545,"l":95.52,"n":4,"o":95.52,"t":"2026-10-06T16:15:00Z","v":301,"vw":95.528333},{"c":95.54,"h":95.55,"l":95.5341,"n":31,"o":95.55,"t":"2026-10-06T16:30:00Z","v":9592,"vw":95.546239},{"c":95.5071,"h":95.56,"l":95.5071,"n":19,"o":95.56,"t":"2026-10-06T16:45:00Z","v":10861,"vw":95.547228},{"c":95.51,"h":95.5228,"l":95.5,"n":33,"o":95.52,"t":"2026-10-06T17:00:00Z","v":14844,"vw":95.507887},{"c":95.435,"h":95.505,"l":95.43,"n":41,"o":95.5,"t":"2026-10-06T17:15:00Z","v":3680,"vw":95.469632},{"c":95.455,"h":95.465,"l":95.441,"n":24,"o":95.441,"t":"2026-10-06T17:30:00Z","v":4028,"vw":95.44525},{"c":95.475,"h":95.475,"l":95.455,"n":4,"o":95.455,"t":"2026-10-06T17:45:00Z","v":870,"vw":95.463322},{"c":95.469,"h":95.479,"l":95.46,"n":36,"o":95.47,"t":"2026-10-06T18:00:00Z","v":11852,"vw":95.466448},{"c":95.465,"h":95.465,"l":95.46,"n":24,"o":95.465,"t":"2026-10-06T18:15:00Z","v":7405,"vw":95.461375},{"c":95.43,"h":95.4675,"l":95.4,"n":33,"o":95.465,"t":"2026-10-06T18:30:00Z","v":7090,"vw":95.424631},{"c":95.43,"h":95.43,"l":95.41,"n":3,"o":95.41,"t":"2026-10-06T18:45:00Z","v":248,"vw":95.42},{"c":95.4359,"h":95.45,"l":95.42,"n":24,"o":95.425,"t":"2026-10-06T19:00:00Z","v":5374,"vw":95.430245},{"c":95.455,"h":95.46,"l":95.44,"n":71,"o":95.45,"t":"2026-10-06T19:15:00Z","v":11576,"vw":95.454596},{"c":95.47,"h":95.47,"l":95.4272,"n":65,"o":95.46,"t":"2026-10-06T19:30:00Z","v":16552,"vw":95.454997},{"c":95.465,"h":95.47,"l":95.46,"n":47,"o":95.465,"t":"2026-10-06T19:45:00Z","v":9785,"vw":95.464567},{"c":94.99,"h":94.99,"l":94.91,"n":59,"o":94.91,"t":"2026-10-07T13:30:00Z","v":19685,"vw":94.933671},{"c":95.06,"h":95.25,"l":95.015,"n":80,"o":95.015,"t":"2026-10-07T13:45:00Z","v":17102,"vw":95.08755},{"c":95.1,"h":95.1,"l":95.0801,"n":7,"o":95.0801,"t":"2026-10-07T14:00:00Z","v":754,"vw":95.091463},{"c":95.24,"h":95.28,"l":95.21,"n":62,"o":95.21,"t":"2026-10-07T14:15:00Z","v":6992,"vw":95.237987},{"c":95.245,"h":95.27,"l":95.245,"n":33,"o":95.26,"t":"2026-10-07T14:30:00Z","v":4523,"vw":95.254195},{"c":95.21,"h":95.255,"l":95.21,"n":11,"o":95.25,"t":"2026-10-07T14:45:00Z","v":2337,"vw":95.232664},{"c":95.14,"h":95.2299,"l":95.135,"n":62,"o":95.21,"t":"2026-10-07T15:00:00Z","v":12970,"vw":95.212704},{"c":95.11,"h":95.125,"l":95.1,"n":30,"o":95.125,"t":"2026-10-07T15:15:00Z","v":6746,"vw":95.117856},{"c":95.13,"h":95.14,"l":95.105,"n":18,"o":95.105,"t":"2026-10-07T15:30:00Z","v":3649,"vw":95.131246},{"c":95.05,"h":95.12,"l":95.03,"n":17,"o":95.12,"t":"2026-10-07T15:45:00Z","v":4629,"vw":95.074215},{"c":95.026156,"h":95.05,"l":95.025,"n":17,"o":95.05,"t":"2026-10-07T16:00:00Z","v":40512,"vw":95.047548},{"c":95.025,"h":95.03,"l":95.02,"n":16,"o":95.02,"t":"2026-10-07T16:15:00Z","v":4334,"vw":95.02297},{"c":95.015,"h":95.03,"l":95.015,"n":16,"o":95.02,"t":"2026-10-07T16:30:00Z","v":3829,"vw":95.020522},{"c":95.02,"h":95.03,"l":94.99,"n":86,"o":95.01,"t":"2026-10-07T16:45:00Z","v":15779,"vw":95.016478},{"c":95.11,"h":95.14,"l":94.9301,"n":28,"o":94.9301,"t":"2026-10-07T17:00:00Z","v":5256,"vw":95.098191},{"c":95.12,"h":95.1299,"l":95.11,"n":18,"o":95.11,"t":"2026-10-07T17:15:00Z","v":3783,"vw":95.116112},{"c":95.08,"h":95.1,"l":95.07,"n":44,"o":95.07,"t":"2026-10-07T17:30:00Z","v":5013,"vw":95.085859},{"c":95.08,"h":95.1,"l":95.051,"n":8,"o":95.1,"t":"2026-10-07T17:45:00Z","v":1880,"vw":95.064231},{"c":95.08,"h":95.12,"l":95.065,"n":79,"o":95.065,"t":"2026-10-07T18:00:00Z","v":47204,"vw":95.113375},{"c":95.0908,"h":95.13,"l":95.0621,"n":77,"o":95.085,"t":"2026-10-07T18:15:00Z","v":22427,"vw":95.104745},{"c":95.12,"h":95.13,"l":95.09,"n":42,"o":95.1,"t":"2026-10-07T18:30:00Z","v":11660,"vw":95.118238},{"c":95.11,"h":95.15,"l":95.11,"n":70,"o":95.12,"t":"2026-10-07T18:45:00Z","v":390878,"vw":95.148635},{"c":95.045,"h":95.11,"l":95,"n":135,"o":95.11,"t":"2026-10-07T19:00:00Z","v":47431,"vw":95.053109},{"c":95.055,"h":95.0629,"l":95.03,"n":66,"o":95.045,"t":"2026-10-07T19:15:00Z","v":201884,"vw":95.048548},{"c":94.95,"h":95.06,"l":94.78,"n":1914,"o":95.06,"t":"2026-10-07T19:30:00Z","v":387017,"vw":94.876948},{"c":95.09,"h":95.09,"l":94.95,"n":181,"o":94.95,"t":"2026-10-07T19:45:00Z","v":32412,"vw":95.001325},{"c":95.09,"h":95.09,"l":95.09,"n":3,"o":95.09,"t":"2026-10-07T20:00:00Z","v":233,"vw":95.09},{"c":94.87,"h":94.92,"l":94.8,"n":27,"o":94.86,"t":"2026-10-08T13:30:00Z","v":12315,"vw":94.842409},{"c":94.9,"h":94.915,"l":94.895,"n":26,"o":94.895,"t":"2026-10-08T13:45:00Z","v":14912,"vw":94.904},{"c":94.925,"h":94.93,"l":94.885,"n":45,"o":94.905,"t":"2026-10-08T14:00:00Z","v":19154,"vw":94.906962},{"c":94.95,"h":94.95,"l":94.93,"n":17,"o":94.93,"t":"2026-10-08T14:15:00Z","v":16767,"vw":94.947933},{"c":94.965,"h":95.01,"l":94.95,"n":50,"o":94.96,"t":"2026-10-08T14:30:00Z","v":21006,"vw":94.969914},{"c":94.965,"h":94.98,"l":94.965,"n":26,"o":94.965,"t":"2026-10-08T14:45:00Z","v":21752,"vw":94.974169},{"c":95.009,"h":95.02,"l":94.95,"n":48,"o":94.95,"t":"2026-10-08T15:00:00Z","v":9954,"vw":94.986187},{"c":95.04,"h":95.04,"l":94.995,"n":42,"o":94.995,"t":"2026-10-08T15:15:00Z","v":21327,"vw":95.010061},{"c":94.965,"h":95.045,"l":94.94,"n":70,"o":95.04,"t":"2026-10-08T15:30:00Z","v":28832,"vw":94.979832},{"c":94.92,"h":94.9699,"l":94.92,"n":47,"o":94.955,"t":"2026-10-08T15:45:00Z","v":11614,"vw":94.947444},{"c":94.98,"h":94.98,"l":94.94,"n":17,"o":94.949,"t":"2026-10-08T16:00:00Z","v":3673,"vw":94.954903},{"c":95,"h":95.035,"l":94.97,"n":24,"o":94.97,"t":"2026-10-08T16:15:00Z","v":15007,"vw":94.979638},{"c":95.03,"h":95.03,"l":94.9872,"n":15,"o":95.02,"t":"2026-10-08T16:30:00Z","v":6471,"vw":95.01519},{"c":95.03,"h":95.04,"l":95.03,"n":39,"o":95.03,"t":"2026-10-08T16:45:00Z","v":3473,"vw":95.036578},{"c":95.035,"h":95.0599,"l":95.01,"n":24,"o":95.0599,"t":"2026-10-08T17:00:00Z","v":8159,"vw":95.043321},{"c":95.045,"h":95.0599,"l":95.02,"n":35,"o":95.04,"t":"2026-10-08T17:15:00Z","v":31474,"vw":95.038727},{"c":95.04,"h":95.06,"l":95,"n":25,"o":95.06,"t":"2026-10-08T17:30:00Z","v":20896,"vw":95.039394},{"c":94.97,"h":95.035,"l":94.97,"n":25,"o":95.035,"t":"2026-10-08T17:45:00Z","v":11417,"vw":95.004089},{"c":94.98,"h":94.98,"l":94.96,"n":29,"o":94.96,"t":"2026-10-08T18:00:00Z","v":9868,"vw":94.970763},{"c":95.17,"h":95.19,"l":95.015,"n":47,"o":95.015,"t":"2026-10-08T18:15:00Z","v":105764,"vw":95.118147},{"c":95.15,"h":95.18,"l":95.15,"n":9,"o":95.18,"t":"2026-10-08T18:30:00Z","v":1967,"vw":95.167996},{"c":95.15,"h":95.16,"l":95.1118,"n":165,"o":95.15,"t":"2026-10-08T18:45:00Z","v":483894,"vw":95.120228},{"c":95.29,"h":95.305,"l":95.125,"n":68,"o":95.125,"t":"2026-10-08T19:00:00Z","v":278966,"vw":95.170107},{"c":95.355,"h":95.36,"l":95.28,"n":91,"o":95.29,"t":"2026-10-08T19:15:00Z","v":113136,"vw":95.334236},{"c":95.295,"h":95.3795,"l":95.295,"n":140,"o":95.36,"t":"2026-10-08T19:30:00Z","v":46983,"vw":95.356602},{"c":95.27,"h":95.3,"l":95.2283,"n":167,"o":95.3,"t":"2026-10-08T19:45:00Z","v":30422,"vw":95.261872},{"c":95.4,"h":95.4,"l":95.4,"n":1,"o":95.4,"t":"2026-10-08T21:30:00Z","v":159,"vw":95.4},{"c":95.495,"h":95.595,"l":95.495,"n":39,"o":95.51,"t":"2026-10-09T13:30:00Z","v":10343,"vw":95.534394},{"c":95.555,"h":95.56,"l":95.4876,"n":138,"o":95.51,"t":"2026-10-09T13:45:00Z","v":26589,"vw":95.545383},{"c":95.5418,"h":95.6,"l":95.52,"n":17,"o":95.52,"t":"2026-10-09T14:00:00Z","v":6511,"vw":95.583458},{"c":95.65,"h":95.65,"l":95.53,"n":122,"o":95.53,"t":"2026-10-09T14:15:00Z","v":15960,"vw":95.567932},{"c":95.555,"h":95.61,"l":95.55,"n":50,"o":95.6,"t":"2026-10-09T14:30:00Z","v":18344,"vw":95.579165},{"c":95.58,"h":95.59,"l":95.57,"n":21,"o":95.57,"t":"2026-10-09T14:45:00Z","v":4433,"vw":95.580723},{"c":95.605,"h":95.625,"l":95.565,"n":93,"o":95.565,"t":"2026-10-09T15:00:00Z","v":29235,"vw":95.598379},{"c":95.63,"h":95.64,"l":95.62,"n":32,"o":95.62,"t":"2026-10-09T15:15:00Z","v":19078,"vw":95.631972},{"c":95.575,"h":95.6899,"l":95.56,"n":58,"o":95.605,"t":"2026-10-09T15:30:00Z","v":17857,"vw":95.629991},{"c":95.585,"h":95.62,"l":95.585,"n":35,"o":95.6,"t":"2026-10-09T15:45:00Z","v":14249,"vw":95.590208},{"c":95.55,"h":95.5999,"l":95.55,"n":57,"o":95.585,"t":"2026-10-09T16:00:00Z","v":23833,"vw":95.587484},{"c":95.58,"h":95.58,"l":95.54,"n":31,"o":95.55,"t":"2026-10-09T16:15:00Z","v":8299,"vw":95.559145},{"c":95.57,"h":95.58,"l":95.52,"n":61,"o":95.555,"t":"2026-10-09T16:30:00Z","v":25689,"vw":95.566844},{"c":95.59,"h":95.595,"l":95.56,"n":26,"o":95.57,"t":"2026-10-09T16:45:00Z","v":6781,"vw":95.581998},{"c":95.59,"h":95.6,"l":95.55,"n":24,"o":95.6,"t":"2026-10-09T17:00:00Z","v":16379,"vw":95.58761},{"c":95.5901,"h":95.5901,"l":95.58,"n":5,"o":95.58,"t":"2026-10-09T17:15:00Z","v":7978,"vw":95.589491},{"c":95.64,"h":95.64,"l":95.605,"n":25,"o":95.605,"t":"2026-10-09T17:30:00Z","v":33660,"vw":95.632431},{"c":95.63,"h":95.69,"l":95.63,"n":31,"o":95.63,"t":"2026-10-09T17:45:00Z","v":16122,"vw":95.658414},{"c":95.655,"h":95.68,"l":95.62,"n":133,"o":95.62,"t":"2026-10-09T18:00:00Z","v":43418,"vw":95.643362},{"c":95.68,"h":95.69,"l":95.65,"n":49,"o":95.651,"t":"2026-10-09T18:15:00Z","v":15812,"vw":95.657312},{"c":95.68,"h":95.68,"l":95.675,"n":7,"o":95.675,"t":"2026-10-09T18:30:00Z","v":22616,"vw":95.676682},{"c":95.67,"h":95.71,"l":95.65,"n":159,"o":95.68,"t":"2026-10-09T18:45:00Z","v":35981,"vw":95.68145},{"c":95.6588,"h":95.67,"l":95.65,"n":32,"o":95.665,"t":"2026-10-09T19:00:00Z","v":21735,"vw":95.662114},{"c":95.64,"h":95.69,"l":95.6101,"n":45,"o":95.645,"t":"2026-10-09T19:15:00Z","v":16790,"vw":95.652143},{"c":95.64,"h":95.72,"l":95.64,"n":213,"o":95.65,"t":"2026-10-09T19:30:00Z","v":53976,"vw":95.669571},{"c":95.66,"h":95.672,"l":95.65,"n":48,"o":95.65,"t":"2026-10-09T19:45:00Z","v":39335,"vw":95.665711},{"c":95.65,"h":95.65,"l":95.65,"n":2,"o":95.65,"t":"2026-10-09T20:00:00Z","v":253,"vw":95.65},{"c":95.55,"h":95.59,"l":95.53,"n":26,"o":95.58,"t":"2026-10-12T13:30:00Z","v":11364,"vw":95.571077},{"c":95.61,"h":95.6399,"l":95.6,"n":19,"o":95.615,"t":"2026-10-12T13:45:00Z","v":5926,"vw":95.618296},{"c":95.62,"h":95.625,"l":95.62,"n":5,"o":95.625,"t":"2026-10-12T14:00:00Z","v":487,"vw":95.621244},{"c":95.58,"h":95.62,"l":95.58,"n":47,"o":95.615,"t":"2026-10-12T14:15:00Z","v":6245,"vw":95.599412},{"c":95.56,"h":95.56,"l":95.51,"n":30,"o":95.55,"t":"2026-10-12T14:30:00Z","v":15922,"vw":95.546551},{"c":95.57,"h":95.58,"l":95.57,"n":8,"o":95.57,"t":"2026-10-12T14:45:00Z","v":2370,"vw":95.578362},{"c":95.575,"h":95.575,"l":95.56,"n":29,"o":95.575,"t":"2026-10-12T15:00:00Z","v":6898,"vw":95.569732},{"c":95.5339,"h":95.58,"l":95.52,"n":43,"o":95.575,"t":"2026-10-12T15:15:00Z","v":8286,"vw":95.545344},{"c":95.495,"h":95.52,"l":95.495,"n":55,"o":95.52,"t":"2026-10-12T15:30:00Z","v":24750,"vw":95.510958},{"c":95.495,"h":95.5,"l":95.495,"n":27,"o":95.5,"t":"2026-10-12T15:45:00Z","v":4745,"vw":95.499279},{"c":95.51,"h":95.55,"l":95.49,"n":18,"o":95.49,"t":"2026-10-12T16:00:00Z","v":3556,"vw":95.499938},{"c":95.585,"h":95.59,"l":95.585,"n":5,"o":95.59,"t":"2026-10-12T16:15:00Z","v":3392,"vw":95.585578},{"c":95.59,"h":95.605,"l":95.58,"n":30,"o":95.595,"t":"2026-10-12T16:30:00Z","v":11640,"vw":95.589575},{"c":95.58,"h":95.6,"l":95.58,"n":27,"o":95.59,"t":"2026-10-12T16:45:00Z","v":9388,"vw":95.59142},{"c":95.59,"h":95.6099,"l":95.57,"n":36,"o":95.58,"t":"2026-10-12T17:00:00Z","v":18054,"vw":95.584177},{"c":95.58,"h":95.6,"l":95.5501,"n":31,"o":95.59,"t":"2026-10-12T17:15:00Z","v":8309,"vw":95.571207},{"c":95.57,"h":95.59,"l":95.56,"n":10,"o":95.57,"t":"2026-10-12T17:30:00Z","v":5157,"vw":95.580275},{"c":95.59,"h":95.59,"l":95.57,"n":50,"o":95.57,"t":"2026-10-12T17:45:00Z","v":749,"vw":95.577287},{"c":95.6,"h":95.605,"l":95.59,"n":43,"o":95.59,"t":"2026-10-12T18:00:00Z","v":9838,"vw":95.600483},{"c":95.62,"h":95.63,"l":95.57,"n":45,"o":95.6,"t":"2026-10-12T18:15:00Z","v":11928,"vw":95.598256},{"c":95.67,"h":95.675,"l":95.67,"n":7,"o":95.67,"t":"2026-10-12T18:30:00Z","v":707,"vw":95.670732},{"c":95.645,"h":95.6882,"l":95.64,"n":44,"o":95.67,"t":"2026-10-12T18:45:00Z","v":6536,"vw":95.659534},{"c":95.6695,"h":95.6695,"l":95.61,"n":33,"o":95.645,"t":"2026-10-12T19:00:00Z","v":14714,"vw":95.636101},{"c":95.66,"h":95.68,"l":95.66,"n":32,"o":95.665,"t":"2026-10-12T19:15:00Z","v":9854,"vw":95.661941},{"c":95.68,"h":95.69,"l":95.66,"n":60,"o":95.66,"t":"2026-10-12T19:30:00Z","v":7019,"vw":95.678754},{"c":95.69,"h":95.69,"l":95.66,"n":41,"o":95.68,"t":"2026-10-12T19:45:00Z","v":10689,"vw":95.67319},{"c":95.7,"h":95.7,"l":95.7,"n":4,"o":95.7,"t":"2026-10-12T20:00:00Z","v":322,"vw":95.7},{"c":95.795,"h":95.81,"l":95.795,"n":13,"o":95.81,"t":"2026-10-13T13:30:00Z","v":8527,"vw":95.805077},{"c":95.865,"h":95.8796,"l":95.8,"n":18,"o":95.84,"t":"2026-10-13T13:45:00Z","v":10194,"vw":95.852104},{"c":95.87,"h":95.89,"l":95.85,"n":30,"o":95.85,"t":"2026-10-13T14:00:00Z","v":18967,"vw":95.883187},{"c":95.85,"h":95.86,"l":95.83,"n":17,"o":95.86,"t":"2026-10-13T14:15:00Z","v":80158,"vw":95.849961},{"c":95.94,"h":95.94,"l":95.89,"n":8,"o":95.89,"t":"2026-10-13T14:30:00Z","v":22823,"vw":95.925163},{"c":96.07,"h":96.08,"l":95.93,"n":39,"o":95.94,"t":"2026-10-13T14:45:00Z","v":12830,"vw":95.991203},{"c":96.025,"h":96.07,"l":95.99,"n":26,"o":96.07,"t":"2026-10-13T15:00:00Z","v":8173,"vw":96.026904},{"c":96.04,"h":96.0699,"l":96.03,"n":6,"o":96.05,"t":"2026-10-13T15:15:00Z","v":7064,"vw":96.068375},{"c":96,"h":96,"l":96,"n":5,"o":96,"t":"2026-10-13T15:30:00Z","v":2086,"vw":96},{"c":95.885,"h":95.98,"l":95.82,"n":77,"o":95.98,"t":"2026-10-13T15:45:00Z","v":80359,"vw":95.842878},{"c":95.9676,"h":96.03,"l":95.9,"n":91,"o":95.9,"t":"2026-10-13T16:00:00Z","v":14317,"vw":95.96514},{"c":96.005,"h":96.01,"l":95.98,"n":7,"o":95.98,"t":"2026-10-13T16:15:00Z","v":2458,"vw":95.991489},{"c":95.995,"h":96.005,"l":95.995,"n":4,"o":96.005,"t":"2026-10-13T16:30:00Z","v":346,"vw":96.001515},{"c":96.03,"h":96.05,"l":96,"n":21,"o":96,"t":"2026-10-13T16:45:00Z","v":4460,"vw":96.031528},{"c":95.97,"h":96.02,"l":95.965,"n":23,"o":96.02,"t":"2026-10-13T17:00:00Z","v":16651,"vw":95.9823},{"c":96.0099,"h":96.0099,"l":95.9748,"n":227,"o":95.98,"t":"2026-10-13T17:15:00Z","v":236211,"vw":95.997874},{"c":96.05,"h":96.05,"l":95.99,"n":29,"o":95.99,"t":"2026-10-13T17:30:00Z","v":8592,"vw":96.029922},{"c":96.065,"h":96.065,"l":96.035,"n":38,"o":96.05,"t":"2026-10-13T17:45:00Z","v":3896,"vw":96.0521},{"c":96.045,"h":96.22,"l":96.04,"n":453,"o":96.06,"t":"2026-10-13T18:00:00Z","v":140753,"vw":96.160482},{"c":96.04,"h":96.05,"l":96.02,"n":92,"o":96.035,"t":"2026-10-13T18:15:00Z","v":5825,"vw":96.033768},{"c":96.06,"h":96.06,"l":96.0425,"n":64,"o":96.045,"t":"2026-10-13T18:30:00Z","v":16042,"vw":96.049929},{"c":96.07,"h":96.07,"l":96.045,"n":136,"o":96.05,"t":"2026-10-13T18:45:00Z","v":36687,"vw":96.051934},{"c":96.06,"h":96.09,"l":96.01,"n":122,"o":96.08,"t":"2026-10-13T19:00:00Z","v":77949,"vw":96.028452},{"c":96.11,"h":96.11,"l":96.06,"n":124,"o":96.06,"t":"2026-10-13T19:15:00Z","v":20977,"vw":96.082487},{"c":96.12,"h":96.13,"l":96.1,"n":24,"o":96.11,"t":"2026-10-13T19:30:00Z","v":728716,"vw":96.129049},{"c":96.1325,"h":96.1428,"l":96.11,"n":101,"o":96.12,"t":"2026-10-13T19:45:00Z","v":25060,"vw":96.124305},{"c":95.685,"h":95.85,"l":95.685,"n":27,"o":95.85,"t":"2026-10-14T13:30:00Z","v":9393,"vw":95.783538},{"c":95.675,"h":95.69,"l":95.665,"n":6,"o":95.665,"t":"2026-10-14T13:45:00Z","v":988,"vw":95.673698},{"c":95.825,"h":95.83,"l":95.71,"n":10,"o":95.71,"t":"2026-10-14T14:00:00Z","v":1063,"vw":95.745086},{"c":95.865,"h":95.865,"l":95.83,"n":21,"o":95.83,"t":"2026-10-14T14:30:00Z","v":4410,"vw":95.847258},{"c":95.7,"h":95.89,"l":95.7,"n":84,"o":95.88,"t":"2026-10-14T14:45:00Z","v":27623,"vw":95.851912},{"c":95.6999,"h":95.71,"l":95.691,"n":20,"o":95.695,"t":"2026-10-14T15:00:00Z","v":8082,"vw":95.701142},{"c":95.93,"h":95.95,"l":95.72,"n":52,"o":95.72,"t":"2026-10-14T15:15:00Z","v":16707,"vw":95.894931},{"c":95.95,"h":95.95,"l":95.92,"n":27,"o":95.925,"t":"2026-10-14T15:30:00Z","v":13139,"vw":95.939277},{"c":95.925,"h":95.96,"l":95.925,"n":16,"o":95.94,"t":"2026-10-14T15:45:00Z","v":10772,"vw":95.940129},{"c":96,"h":96.02,"l":95.925,"n":29,"o":95.925,"t":"2026-10-14T16:00:00Z","v":3189,"vw":95.946241},{"c":96.065,"h":96.065,"l":96.01,"n":12,"o":96.01,"t":"2026-10-14T16:15:00Z","v":1763,"vw":96.021},{"c":96.015,"h":96.07,"l":96.005,"n":13,"o":96.07,"t":"2026-10-14T16:30:00Z","v":2090,"vw":96.047359},{"c":96.03,"h":96.05,"l":96.02,"n":11,"o":96.02,"t":"2026-10-14T16:45:00Z","v":3902,"vw":96.030932},{"c":96.07,"h":96.07,"l":96.045,"n":16,"o":96.045,"t":"2026-10-14T17:00:00Z","v":17216,"vw":96.069101},{"c":96.065,"h":96.07,"l":96.04,"n":56,"o":96.06,"t":"2026-10-14T17:15:00Z","v":12324,"vw":96.065018},{"c":96.0012,"h":96.06,"l":96.0012,"n":6,"o":96.06,"t":"2026-10-14T17:30:00Z","v":2651,"vw":96.009131},{"c":96.015,"h":96.04,"l":95.98,"n":35,"o":95.99,"t":"2026-10-14T17:45:00Z","v":5891,"vw":95.998509},{"c":96.079,"h":96.079,"l":96.035,"n":17,"o":96.035,"t":"2026-10-14T18:00:00Z","v":3789,"vw":96.068376},{"c":96.11,"h":96.14,"l":96.08,"n":69,"o":96.08,"t":"2026-10-14T18:15:00Z","v":34876,"vw":96.114391},{"c":96.05,"h":96.11,"l":96.0497,"n":15,"o":96.065,"t":"2026-10-14T18:30:00Z","v":14419,"vw":96.069798},{"c":96.079,"h":96.08,"l":96.05,"n":27,"o":96.07,"t":"2026-10-14T18:45:00Z","v":21004,"vw":96.068011},{"c":96.1,"h":96.115,"l":96.04,"n":80,"o":96.055,"t":"2026-10-14T19:00:00Z","v":22173,"vw":96.091379},{"c":96.115,"h":96.13,"l":96.0924,"n":150,"o":96.1,"t":"2026-10-14T19:15:00Z","v":58182,"vw":96.123412},{"c":96.125,"h":96.125,"l":96.084,"n":95,"o":96.115,"t":"2026-10-14T19:30:00Z","v":35932,"vw":96.104148},{"c":96.05,"h":96.14,"l":96.03,"n":290,"o":96.12,"t":"2026-10-14T19:45:00Z","v":78436,"vw":96.090921},{"c":96.735,"h":96.82,"l":96.68,"n":50,"o":96.8,"t":"2026-10-15T13:30:00Z","v":29802,"vw":96.705707},{"c":96.74,"h":96.825,"l":96.74,"n":27,"o":96.755,"t":"2026-10-15T13:45:00Z","v":31046,"vw":96.787522},{"c":96.665,"h":96.675,"l":96.665,"n":2,"o":96.675,"t":"2026-10-15T14:00:00Z","v":1187,"vw":96.670998},{"c":96.655,"h":96.67,"l":96.55,"n":74,"o":96.67,"t":"2026-10-15T14:15:00Z","v":33195,"vw":96.617845},{"c":96.73,"h":96.73,"l":96.68,"n":15,"o":96.68,"t":"2026-10-15T14:30:00Z","v":6127,"vw":96.713489},{"c":96.8,"h":96.8328,"l":96.69,"n":15,"o":96.69,"t":"2026-10-15T14:45:00Z","v":71993,"vw":96.693998},{"c":96.82,"h":96.82,"l":96.76,"n":14,"o":96.765,"t":"2026-10-15T15:00:00Z","v":4485,"vw":96.768015},{"c":96.82,"h":96.86,"l":96.805,"n":75,"o":96.81,"t":"2026-10-15T15:15:00Z","v":13578,"vw":96.839517},{"c":96.765,"h":96.8399,"l":96.76,"n":36,"o":96.825,"t":"2026-10-15T15:30:00Z","v":6489,"vw":96.808907},{"c":96.75,"h":96.765,"l":96.75,"n":10,"o":96.76,"t":"2026-10-15T15:45:00Z","v":18465,"vw":96.750546},{"c":96.78,"h":96.79,"l":96.75,"n":18,"o":96.75,"t":"2026-10-15T16:00:00Z","v":3483,"vw":96.771178},{"c":96.78,"h":96.785,"l":96.77,"n":23,"o":96.7701,"t":"2026-10-15T16:15:00Z","v":9372,"vw":96.773953},{"c":96.72,"h":96.8,"l":96.685,"n":32,"o":96.76,"t":"2026-10-15T16:30:00Z","v":17121,"vw":96.78365},{"c":96.615,"h":96.74,"l":96.6,"n":33,"o":96.72,"t":"2026-10-15T16:45:00Z","v":10753,"vw":96.656636},{"c":96.635,"h":96.7,"l":96.635,"n":32,"o":96.6801,"t":"2026-10-15T17:00:00Z","v":3591,"vw":96.666811},{"c":96.665,"h":96.665,"l":96.63,"n":20,"o":96.63,"t":"2026-10-15T17:15:00Z","v":4602,"vw":96.639235},{"c":96.7,"h":96.73,"l":96.666975,"n":21,"o":96.666975,"t":"2026-10-15T17:30:00Z","v":8798,"vw":96.71012},{"c":96.71,"h":96.74,"l":96.71,"n":35,"o":96.72,"t":"2026-10-15T17:45:00Z","v":8064,"vw":96.734703},{"c":96.79,"h":96.97,"l":96.73,"n":496,"o":96.74,"t":"2026-10-15T18:00:00Z","v":206196,"vw":96.888378},{"c":96.85,"h":96.88,"l":96.77,"n":172,"o":96.77,"t":"2026-10-15T18:15:00Z","v":111299,"vw":96.814158},{"c":96.82,"h":96.8688,"l":96.8,"n":61,"o":96.8599,"t":"2026-10-15T18:30:00Z","v":32959,"vw":96.837642},{"c":96.72,"h":96.8582,"l":96.72,"n":92,"o":96.8582,"t":"2026-10-15T18:45:00Z","v":52009,"vw":96.823531},{"c":96.79,"h":96.81,"l":96.75,"n":57,"o":96.785,"t":"2026-10-15T19:00:00Z","v":18610,"vw":96.777904},{"c":96.76,"h":96.82,"l":96.73,"n":193,"o":96.79,"t":"2026-10-15T19:15:00Z","v":129562,"vw":96.80811},{"c":96.79,"h":96.79,"l":96.755,"n":25,"o":96.76,"t":"2026-10-15T19:30:00Z","v":1555,"vw":96.765924},{"c":96.785,"h":96.8,"l":96.77,"n":61,"o":96.77,"t":"2026-10-15T19:45:00Z","v":34387,"vw":96.778991},{"c":96.725,"h":96.725,"l":96.68,"n":20,"o":96.72,"t":"2026-10-16T13:30:00Z","v":12487,"vw":96.707665},{"c":96.76,"h":96.76,"l":96.715,"n":21,"o":96.715,"t":"2026-10-16T13:45:00Z","v":2086,"vw":96.725891},{"c":96.6828,"h":96.8,"l":96.6828,"n":34,"o":96.76,"t":"2026-10-16T14:00:00Z","v":5835,"vw":96.742253},{"c":96.755,"h":96.755,"l":96.6728,"n":21,"o":96.69,"t":"2026-10-16T14:15:00Z","v":8598,"vw":96.694378},{"c":96.73,"h":96.735,"l":96.73,"n":3,"o":96.735,"t":"2026-10-16T14:30:00Z","v":371,"vw":96.731348},{"c":96.7966,"h":96.8028,"l":96.7861,"n":8,"o":96.7861,"t":"2026-10-16T14:45:00Z","v":1010,"vw":96.797185},{"c":96.7848,"h":96.82,"l":96.7848,"n":46,"o":96.8028,"t":"2026-10-16T15:00:00Z","v":17297,"vw":96.81091},{"c":96.7523,"h":96.8,"l":96.75,"n":127,"o":96.7662,"t":"2026-10-16T15:15:00Z","v":71399,"vw":96.771599},{"c":96.76,"h":96.766,"l":96.75,"n":27,"o":96.766,"t":"2026-10-16T15:30:00Z","v":10579,"vw":96.759937},{"c":96.7352,"h":96.759,"l":96.73,"n":15,"o":96.759,"t":"2026-10-16T15:45:00Z","v":11639,"vw":96.749631},{"c":96.72,"h":96.725,"l":96.7,"n":96,"o":96.72,"t":"2026-10-16T16:00:00Z","v":7367,"vw":96.713346},{"c":96.67,"h":96.695,"l":96.64,"n":73,"o":96.695,"t":"2026-10-16T16:15:00Z","v":22591,"vw":96.665319},{"c":96.72,"h":96.74,"l":96.7,"n":25,"o":96.7,"t":"2026-10-16T16:30:00Z","v":3502,"vw":96.725101},{"c":96.74,"h":96.74,"l":96.685,"n":55,"o":96.73,"t":"2026-10-16T16:45:00Z","v":7553,"vw":96.706165},{"c":96.74,"h":96.755,"l":96.735,"n":8,"o":96.735,"t":"2026-10-16T17:00:00Z","v":1697,"vw":96.750373},{"c":96.72,"h":96.75,"l":96.72,"n":16,"o":96.72,"t":"2026-10-16T17:15:00Z","v":2777,"vw":96.734788},{"c":96.745,"h":96.745,"l":96.69,"n":59,"o":96.735,"t":"2026-10-16T17:30:00Z","v":8460,"vw":96.718615},{"c":96.7403,"h":96.77,"l":96.71,"n":27,"o":96.745,"t":"2026-10-16T17:45:00Z","v":4740,"vw":96.736194},{"c":96.755,"h":96.77,"l":96.75,"n":36,"o":96.75,"t":"2026-10-16T18:00:00Z","v":15380,"vw":96.755848},{"c":96.76,"h":96.76,"l":96.75,"n":115,"o":96.755,"t":"2026-10-16T18:15:00Z","v":34318,"vw":96.754898},{"c":96.755,"h":96.7599,"l":96.755,"n":18,"o":96.7599,"t":"2026-10-16T18:30:00Z","v":4810,"vw":96.755895},{"c":96.77,"h":96.77,"l":96.73,"n":34,"o":96.75,"t":"2026-10-16T18:45:00Z","v":13433,"vw":96.74309},{"c":96.76,"h":96.8099,"l":96.755,"n":74,"o":96.785,"t":"2026-10-16T19:00:00Z","v":24451,"vw":96.791069},{"c":96.805,"h":96.82,"l":96.74,"n":31,"o":96.75,"t":"2026-10-16T19:15:00Z","v":24094,"vw":96.777971},{"c":96.8,"h":96.84,"l":96.8,"n":54,"o":96.82,"t":"2026-10-16T19:30:00Z","v":39179,"vw":96.825815},{"c":96.77,"h":96.8,"l":96.74,"n":75,"o":96.8,"t":"2026-10-16T19:45:00Z","v":35180,"vw":96.786149},{"c":96.95,"h":96.95,"l":96.95,"n":1,"o":96.95,"t":"2026-10-16T20:15:00Z","v":100,"vw":96.95},{"c":96.8,"h":96.95,"l":96.8,"n":3,"o":96.8,"t":"2026-10-16T20:45:00Z","v":300,"vw":96.85},{"c":96.71,"h":96.73,"l":96.709,"n":16,"o":96.73,"t":"2026-10-19T13:30:00Z","v":22053,"vw":96.724034},{"c":96.795,"h":96.795,"l":96.69,"n":38,"o":96.7,"t":"2026-10-19T13:45:00Z","v":14041,"vw":96.720537},{"c":96.78,"h":96.81,"l":96.78,"n":12,"o":96.805,"t":"2026-10-19T14:00:00Z","v":35913,"vw":96.797624},{"c":96.73,"h":96.78,"l":96.73,"n":20,"o":96.755,"t":"2026-10-19T14:15:00Z","v":65899,"vw":96.774304},{"c":96.72,"h":96.72,"l":96.7,"n":17,"o":96.72,"t":"2026-10-19T14:30:00Z","v":11340,"vw":96.707568},{"c":96.72,"h":96.74,"l":96.69,"n":22,"o":96.705,"t":"2026-10-19T14:45:00Z","v":20755,"vw":96.716642},{"c":96.73,"h":96.73,"l":96.7105,"n":20,"o":96.72,"t":"2026-10-19T15:00:00Z","v":6621,"vw":96.718399},{"c":96.74,"h":96.74,"l":96.7,"n":18,"o":96.73,"t":"2026-10-19T15:15:00Z","v":2997,"vw":96.713553},{"c":96.61,"h":96.73,"l":96.59,"n":128,"o":96.73,"t":"2026-10-19T15:30:00Z","v":54170,"vw":96.625431},{"c":96.58,"h":96.59,"l":96.58,"n":6,"o":96.59,"t":"2026-10-19T15:45:00Z","v":1625,"vw":96.581848},{"c":96.57,"h":96.58,"l":96.56,"n":25,"o":96.57,"t":"2026-10-19T16:00:00Z","v":8723,"vw":96.566608},{"c":96.59,"h":96.63,"l":96.5601,"n":27,"o":96.57,"t":"2026-10-19T16:15:00Z","v":4215,"vw":96.576378},{"c":96.585,"h":96.5851,"l":96.585,"n":4,"o":96.5851,"t":"2026-10-19T16:30:00Z","v":2274,"vw":96.585066},{"c":96.625,"h":96.67,"l":96.5,"n":81,"o":96.585,"t":"2026-10-19T16:45:00Z","v":33078,"vw":96.549135},{"c":96.64,"h":96.67,"l":96.64,"n":17,"o":96.6662,"t":"2026-10-19T17:00:00Z","v":7577,"vw":96.643248},{"c":96.68,"h":96.69,"l":96.63,"n":53,"o":96.6499,"t":"2026-10-19T17:15:00Z","v":29211,"vw":96.665149},{"c":96.7099,"h":96.72,"l":96.65,"n":39,"o":96.67,"t":"2026-10-19T17:30:00Z","v":13804,"vw":96.679589},{"c":96.7299,"h":96.74,"l":96.709,"n":39,"o":96.709,"t":"2026-10-19T17:45:00Z","v":9907,"vw":96.71867},{"c":96.735,"h":96.735,"l":96.705,"n":35,"o":96.71,"t":"2026-10-19T18:00:00Z","v":5373,"vw":96.721818},{"c":96.7597,"h":96.7597,"l":96.7301,"n":81,"o":96.735,"t":"2026-10-19T18:15:00Z","v":33139,"vw":96.739528},{"c":96.76,"h":96.76,"l":96.75,"n":53,"o":96.755,"t":"2026-10-19T18:30:00Z","v":26404,"vw":96.75618},{"c":96.7299,"h":96.755,"l":96.71,"n":69,"o":96.755,"t":"2026-10-19T18:45:00Z","v":61302,"vw":96.737375},{"c":96.675,"h":96.739,"l":96.675,"n":54,"o":96.739,"t":"2026-10-19T19:00:00Z","v":11587,"vw":96.700247},{"c":96.67,"h":96.68,"l":96.66,"n":84,"o":96.67,"t":"2026-10-19T19:15:00Z","v":8158,"vw":96.668864},{"c":96.665,"h":96.69,"l":96.655,"n":52,"o":96.67,"t":"2026-10-19T19:30:00Z","v":12835,"vw":96.668103},{"c":96.72,"h":96.72,"l":96.675,"n":144,"o":96.675,"t":"2026-10-19T19:45:00Z","v":42401,"vw":96.694464},{"c":96.86,"h":96.87,"l":96.86,"n":3,"o":96.87,"t":"2026-10-20T13:15:00Z","v":400,"vw":96.8675},{"c":96.83,"h":96.9,"l":96.83,"n":52,"o":96.87,"t":"2026-10-20T13:30:00Z","v":16997,"vw":96.866727},{"c":96.84,"h":96.84,"l":96.82,"n":13,"o":96.8349,"t":"2026-10-20T13:45:00Z","v":2029,"vw":96.83492},{"c":96.835,"h":96.835,"l":96.8,"n":21,"o":96.825,"t":"2026-10-20T14:00:00Z","v":4131,"vw":96.817482},{"c":96.82,"h":96.84,"l":96.815,"n":21,"o":96.835,"t":"2026-10-20T14:15:00Z","v":2397,"vw":96.82845},{"c":96.785,"h":96.8133,"l":96.78,"n":20,"o":96.8133,"t":"2026-10-20T14:30:00Z","v":2992,"vw":96.794089},{"c":96.82,"h":96.865,"l":96.77,"n":109,"o":96.77,"t":"2026-10-20T14:45:00Z","v":22847,"vw":96.823637},{"c":96.83,"h":96.875,"l":96.82,"n":36,"o":96.8397,"t":"2026-10-20T15:00:00Z","v":11191,"vw":96.836388},{"c":96.84,"h":96.88,"l":96.83,"n":48,"o":96.85,"t":"2026-10-20T15:15:00Z","v":23833,"vw":96.833999},{"c":96.775,"h":96.835,"l":96.775,"n":60,"o":96.835,"t":"2026-10-20T15:30:00Z","v":20260,"vw":96.813157},{"c":96.75,"h":96.78,"l":96.75,"n":19,"o":96.77,"t":"2026-10-20T15:45:00Z","v":5696,"vw":96.761491},{"c":96.79,"h":96.79,"l":96.75,"n":31,"o":96.75,"t":"2026-10-20T16:00:00Z","v":4752,"vw":96.772922},{"c":96.79,"h":96.79,"l":96.79,"n":5,"o":96.79,"t":"2026-10-20T16:15:00Z","v":491,"vw":96.79},{"c":96.81,"h":96.81,"l":96.78,"n":29,"o":96.78,"t":"2026-10-20T16:30:00Z","v":5550,"vw":96.789305},{"c":96.81,"h":96.85,"l":96.8,"n":70,"o":96.8,"t":"2026-10-20T16:45:00Z","v":9825,"vw":96.817474},{"c":96.8,"h":96.86,"l":96.795,"n":77,"o":96.795,"t":"2026-10-20T17:00:00Z","v":45092,"vw":96.816598},{"c":96.81,"h":96.88,"l":96.8,"n":949,"o":96.81,"t":"2026-10-20T17:15:00Z","v":158564,"vw":96.826799},{"c":96.82,"h":96.83,"l":96.79,"n":131,"o":96.81,"t":"2026-10-20T17:30:00Z","v":25202,"vw":96.813448},{"c":96.81,"h":96.82,"l":96.8,"n":48,"o":96.82,"t":"2026-10-20T17:45:00Z","v":5712,"vw":96.806672},{"c":96.77,"h":96.8,"l":96.77,"n":42,"o":96.8,"t":"2026-10-20T18:00:00Z","v":38257,"vw":96.790263},{"c":96.7719,"h":96.82,"l":96.755,"n":46,"o":96.76,"t":"2026-10-20T18:15:00Z","v":6818,"vw":96.778004},{"c":96.76,"h":96.78,"l":96.72,"n":62,"o":96.775,"t":"2026-10-20T18:30:00Z","v":7291,"vw":96.753376},{"c":96.77,"h":96.78,"l":96.749,"n":116,"o":96.749,"t":"2026-10-20T18:45:00Z","v":21578,"vw":96.767752},{"c":96.775,"h":96.8025,"l":96.76,"n":57,"o":96.77,"t":"2026-10-20T19:00:00Z","v":10138,"vw":96.772108},{"c":96.745,"h":96.77,"l":96.72,"n":174,"o":96.765,"t":"2026-10-20T19:15:00Z","v":145711,"vw":96.728769},{"c":96.765,"h":96.765,"l":96.73,"n":131,"o":96.745,"t":"2026-10-20T19:30:00Z","v":36714,"vw":96.746089},{"c":96.72,"h":96.81,"l":96.68,"n":154,"o":96.76,"t":"2026-10-20T19:45:00Z","v":219777,"vw":96.71702},{"c":96.93,"h":96.96,"l":96.775,"n":58,"o":96.79,"t":"2026-10-21T13:30:00Z","v":12363,"vw":96.887262},{"c":97.01,"h":97.035,"l":96.93,"n":49,"o":96.935,"t":"2026-10-21T13:45:00Z","v":7742,"vw":96.970568},{"c":96.91,"h":97.01,"l":96.86,"n":140,"o":97.01,"t":"2026-10-21T14:00:00Z","v":27836,"vw":96.919694},{"c":96.89,"h":96.91,"l":96.835,"n":17,"o":96.91,"t":"2026-10-21T14:15:00Z","v":9068,"vw":96.873617},{"c":96.92,"h":96.92,"l":96.875,"n":9,"o":96.89,"t":"2026-10-21T14:30:00Z","v":2228,"vw":96.887353},{"c":96.9,"h":96.93,"l":96.89,"n":22,"o":96.925,"t":"2026-10-21T14:45:00Z","v":15022,"vw":96.910353},{"c":96.885,"h":97.07,"l":96.85,"n":540,"o":96.89,"t":"2026-10-21T15:00:00Z","v":129535,"vw":96.954289},{"c":96.935,"h":96.935,"l":96.89,"n":134,"o":96.9,"t":"2026-10-21T15:15:00Z","v":16628,"vw":96.912462},{"c":96.9,"h":96.95,"l":96.8,"n":369,"o":96.95,"t":"2026-10-21T15:30:00Z","v":59516,"vw":96.892889},{"c":96.91,"h":96.93,"l":96.9,"n":119,"o":96.91,"t":"2026-10-21T15:45:00Z","v":13462,"vw":96.911654},{"c":96.9,"h":96.91,"l":96.89,"n":53,"o":96.91,"t":"2026-10-21T16:00:00Z","v":8695,"vw":96.904442},{"c":96.915,"h":96.92,"l":96.9,"n":81,"o":96.9,"t":"2026-10-21T16:15:00Z","v":7600,"vw":96.912302},{"c":96.89,"h":96.9,"l":96.865,"n":39,"o":96.9,"t":"2026-10-21T16:30:00Z","v":5331,"vw":96.88645},{"c":96.89,"h":96.89,"l":96.82,"n":48,"o":96.88,"t":"2026-10-21T16:45:00Z","v":8748,"vw":96.847169},{"c":96.875,"h":96.895,"l":96.86,"n":31,"o":96.8881,"t":"2026-10-21T17:00:00Z","v":4726,"vw":96.869266},{"c":96.865,"h":96.87,"l":96.86,"n":24,"o":96.87,"t":"2026-10-21T17:15:00Z","v":2215,"vw":96.86741},{"c":96.855,"h":96.86,"l":96.845,"n":24,"o":96.86,"t":"2026-10-21T17:30:00Z","v":3899,"vw":96.850436},{"c":96.885,"h":96.89,"l":96.855,"n":74,"o":96.855,"t":"2026-10-21T17:45:00Z","v":32646,"vw":96.866901},{"c":96.84,"h":96.9,"l":96.84,"n":59,"o":96.89,"t":"2026-10-21T18:00:00Z","v":17297,"vw":96.88573},{"c":96.85,"h":96.855,"l":96.84,"n":31,"o":96.855,"t":"2026-10-21T18:15:00Z","v":3610,"vw":96.853549},{"c":96.83,"h":96.845,"l":96.83,"n":19,"o":96.845,"t":"2026-10-21T18:30:00Z","v":2382,"vw":96.841477},{"c":96.715,"h":96.83,"l":96.7,"n":109,"o":96.825,"t":"2026-10-21T18:45:00Z","v":30758,"vw":96.760312},{"c":96.76,"h":96.83,"l":96.72,"n":91,"o":96.72,"t":"2026-10-21T19:00:00Z","v":21530,"vw":96.788752},{"c":96.805,"h":96.8479,"l":96.785,"n":31,"o":96.8,"t":"2026-10-21T19:15:00Z","v":6587,"vw":96.816843},{"c":96.7999,"h":96.82,"l":96.77,"n":116,"o":96.805,"t":"2026-10-21T19:30:00Z","v":44101,"vw":96.79165},{"c":96.845,"h":96.87,"l":96.785,"n":239,"o":96.785,"t":"2026-10-21T19:45:00Z","v":39229,"vw":96.839645},{"c":97.4,"h":97.43,"l":97.4,"n":5,"o":97.43,"t":"2026-10-22T13:15:00Z","v":500,"vw":97.415},{"c":97.42,"h":97.51,"l":97.37,"n":217,"o":97.49,"t":"2026-10-22T13:30:00Z","v":41258,"vw":97.44414},{"c":97.46,"h":97.48,"l":97.365,"n":176,"o":97.44,"t":"2026-10-22T13:45:00Z","v":27497,"vw":97.432411},{"c":97.425,"h":97.44,"l":97.41,"n":49,"o":97.44,"t":"2026-10-22T14:00:00Z","v":7197,"vw":97.427429},{"c":97.49,"h":97.49,"l":97.4208,"n":31,"o":97.4208,"t":"2026-10-22T14:15:00Z","v":4300,"vw":97.461437},{"c":97.504,"h":97.515,"l":97.5,"n":11,"o":97.5,"t":"2026-10-22T14:30:00Z","v":1474,"vw":97.504665},{"c":97.465,"h":97.53,"l":97.465,"n":67,"o":97.519,"t":"2026-10-22T14:45:00Z","v":9849,"vw":97.493721},{"c":97.51,"h":97.53,"l":97.455,"n":78,"o":97.455,"t":"2026-10-22T15:00:00Z","v":9520,"vw":97.501355},{"c":97.445,"h":97.525,"l":97.44,"n":88,"o":97.525,"t":"2026-10-22T15:15:00Z","v":11160,"vw":97.466397},{"c":97.49,"h":97.49,"l":97.43,"n":30,"o":97.455,"t":"2026-10-22T15:30:00Z","v":6353,"vw":97.450237},{"c":97.49,"h":97.53,"l":97.49,"n":50,"o":97.4928,"t":"2026-10-22T15:45:00Z","v":5698,"vw":97.509198},{"c":97.49,"h":97.5,"l":97.475,"n":34,"o":97.49,"t":"2026-10-22T16:00:00Z","v":3890,"vw":97.487149},{"c":97.495,"h":97.505,"l":97.47,"n":19,"o":97.49,"t":"2026-10-22T16:15:00Z","v":3464,"vw":97.478032},{"c":97.53,"h":97.53,"l":97.485,"n":36,"o":97.485,"t":"2026-10-22T16:30:00Z","v":14039,"vw":97.493005},{"c":97.52,"h":97.56,"l":97.49,"n":101,"o":97.53,"t":"2026-10-22T16:45:00Z","v":74297,"vw":97.518234},{"c":97.455,"h":97.62,"l":97.45,"n":62,"o":97.485,"t":"2026-10-22T17:00:00Z","v":15723,"vw":97.496852},{"c":97.47,"h":97.49,"l":97.465,"n":19,"o":97.48,"t":"2026-10-22T17:15:00Z","v":4253,"vw":97.475915},{"c":97.47,"h":97.485,"l":97.47,"n":18,"o":97.48,"t":"2026-10-22T17:30:00Z","v":4258,"vw":97.480851},{"c":97.49,"h":97.53,"l":97.465,"n":54,"o":97.48,"t":"2026-10-22T17:45:00Z","v":13156,"vw":97.498217},{"c":97.44,"h":97.53,"l":97.4372,"n":171,"o":97.53,"t":"2026-10-22T18:00:00Z","v":56805,"vw":97.45205},{"c":97.47,"h":97.47,"l":97.4399,"n":90,"o":97.44,"t":"2026-10-22T18:15:00Z","v":23865,"vw":97.458622},{"c":97.465,"h":97.4799,"l":97.44,"n":39,"o":97.465,"t":"2026-10-22T18:30:00Z","v":7843,"vw":97.457202},{"c":97.46,"h":97.48,"l":97.45,"n":45,"o":97.46,"t":"2026-10-22T18:45:00Z","v":6262,"vw":97.463352},{"c":97.465,"h":97.47,"l":97.44,"n":80,"o":97.459,"t":"2026-10-22T19:00:00Z","v":11882,"vw":97.45095},{"c":97.57,"h":97.62,"l":97.465,"n":499,"o":97.47,"t":"2026-10-22T19:15:00Z","v":100975,"vw":97.536304},{"c":97.6378,"h":97.665,"l":97.555,"n":214,"o":97.555,"t":"2026-10-22T19:30:00Z","v":79201,"vw":97.63556},{"c":97.6,"h":97.635,"l":97.56,"n":102,"o":97.6039,"t":"2026-10-22T19:45:00Z","v":28258,"vw":97.596752}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.1,"strike":103.62101533012482,"iv":0.2794403968582312,"gamma":0.041485018797835525,"theta":-0.04498897497637697,"vega":0.08729917204762241,"rho":0.017456148763679145,"breakevenPct":7.296122264472149},{"delta":0.3,"premium":1.1,"strike":101.35854693898963,"iv":0.21772072977344792,"gamma":0.05836729016111079,"theta":-0.03934586958826702,"vega":0.09548127277867964,"rho":0.02089245676818381,"breakevenPct":4.978019404702495},{"delta":0.35,"premium":1.1478054032204252,"strike":100.04389193559149,"iv":0.18248529486244075,"gamma":0.07391393918758958,"theta":-0.036146501492464594,"vega":0.10176332872187605,"rho":0.024322574262958405,"breakevenPct":3.6800177651761565},{"delta":0.4,"premium":1.2108467299605885,"strike":99.18871026719215,"iv":0.15917788962214222,"gamma":0.08861529063440893,"theta":-0.0337756442640791,"vega":0.10597894065690538,"rho":0.027757920770357183,"breakevenPct":2.868398562656501},{"delta":0.45,"premium":1.3001016850328253,"strike":98.57084751409815,"iv":0.1437052023235511,"gamma":0.10039343088151129,"theta":-0.032062079876380385,"vega":0.10807801658374744,"rho":0.03124356199868168,"breakevenPct":2.3267922122243556},{"delta":0.5,"premium":1.3968877165867282,"strike":98.01778447664726,"iv":0.13040903587375743,"gamma":0.11133078603474447,"theta":-0.030534391937201723,"vega":0.10958582920088995,"rho":0.03474371712307119,"breakevenPct":1.859295279952876},{"delta":0.55,"premium":1.5346183157642643,"strike":97.61537624067353,"iv":0.12297697603802481,"gamma":0.11611148353875235,"theta":-0.029305168552563283,"vega":0.10746490384995389,"rho":0.03836625591118974,"breakevenPct":1.5881091766780777},{"delta":0.6,"premium":1.6737092864568517,"strike":97.21797346726613,"iv":0.11573974946252644,"gamma":0.12068762785829587,"theta":-0.028085861567140026,"vega":0.10522341472086938,"rho":0.041992860861432016,"breakevenPct":1.3234454443883161},{"delta":0.65,"premium":1.807816248332274,"strike":96.87151944815051,"iv":0.10831484516112366,"gamma":0.12264374023352415,"theta":-0.026537197026525496,"vega":0.10042400059731911,"rho":0.045686203754847415,"breakevenPct":1.1058767381995722},{"delta":0.7,"premium":1.935868560016342,"strike":96.58695875551923,"iv":0.10066194708588445,"gamma":0.1214169977032063,"theta":-0.024588423887046854,"vega":0.09251718004144684,"rho":0.04946062092305379,"breakevenPct":0.9455197905077753},{"delta":0.75,"premium":2.063920871700411,"strike":96.30239806288797,"iv":0.09300904901064522,"gamma":0.12019025517288845,"theta":-0.022639650747568206,"vega":0.08461035948557455,"rho":0.05323503809126018,"breakevenPct":0.7851628428159781},{"delta":0.8,"premium":2.1919731833844796,"strike":96.01783737025671,"iv":0.08535615093540598,"gamma":0.1189635126425706,"theta":-0.020690877608089558,"vega":0.07670353892970226,"rho":0.05700945525946656,"breakevenPct":0.6248058951241809},{"delta":0.85,"premium":2.787760917269572,"strike":95.02039847121738,"iv":0.09311986829230182,"gamma":0.0910923465399564,"theta":-0.010489451491414939,"vega":0.06407368729970478,"rho":0.06354567197509785,"breakevenPct":0.21327806197433935},{"delta":0.9,"premium":3.9371288980298207,"strike":93.80807292509762,"iv":0.11067031669807224,"gamma":0.05798155911014632,"theta":-0.009165703595357086,"vega":0.04817065112742008,"rho":0.06657098116446906,"breakevenPct":0.14877235976172654}],"put":[{"delta":0.2,"premium":1.125,"strike":90.57962818683662,"iv":0.35014558839626136,"gamma":0.02916040183724315,"theta":-0.04394827216195663,"vega":0.07691555071654518,"rho":-0.01724533699392915,"breakevenPct":8.345667841355928},{"delta":0.25,"premium":1.1568993668092575,"strike":93.2759746723703,"iv":0.27208203636525735,"gamma":0.042621679357950554,"theta":-0.03783076135119093,"vega":0.0872730361668131,"rho":-0.021525236959282094,"breakevenPct":5.6157015311874545},{"delta":0.3,"premium":1.1993889255402517,"strike":94.97555702161007,"iv":0.22183765542508507,"gamma":0.057057186375947616,"theta":-0.03285636081359841,"vega":0.09554112602184432,"rho":-0.02583828906218732,"breakevenPct":3.9178605573055156},{"delta":0.35,"premium":1.3049999879229826,"strike":96.03333325281989,"iv":0.19563409361479955,"gamma":0.06891508593204304,"theta":-0.030012000278168905,"vega":0.10174399575400948,"rho":-0.030126708583044212,"breakevenPct":2.942281490884315},{"delta":0.4,"premium":1.4234133401069335,"strike":96.8227556007129,"iv":0.176986690271006,"gamma":0.07953592060900555,"theta":-0.027382846852941917,"vega":0.10596237310237198,"rho":-0.0343875222531117,"breakevenPct":2.254772273969303},{"delta":0.45,"premium":1.6110626448309242,"strike":97.46017898523121,"iv":0.16774568102439663,"gamma":0.08550299869566623,"theta":-0.025722296211734868,"vega":0.10816058060872924,"rho":-0.03857322575655194,"breakevenPct":1.7939381758193718},{"delta":0.5,"premium":1.8128532112826667,"strike":98.04284403760889,"iv":0.16078936328144444,"gamma":0.09022931013388442,"theta":-0.024180414991655828,"vega":0.10947748392129038,"rho":-0.042734836428679986,"breakevenPct":1.4036979238460747},{"delta":0.55,"premium":1.9551693470932472,"strike":98.51723115697749,"iv":0.14941377453273846,"gamma":0.09602973858824239,"theta":-0.021009108920794422,"vega":0.10780889505515545,"rho":-0.04687281598562179,"breakevenPct":1.0634612603644946},{"delta":0.6,"premium":2.0974854829038274,"strike":98.99161827634609,"iv":0.13803818578403254,"gamma":0.10183016704260033,"theta":-0.017837802849933027,"vega":0.10614030618902053,"rho":-0.051010795542563596,"breakevenPct":0.7232245968829154},{"delta":0.65,"premium":2.337095719857978,"strike":99.4123403823617,"iv":0.13258513563622595,"gamma":0.10022859274947499,"theta":-0.015438947096842116,"vega":0.10053976606217009,"rho":-0.05489150170211767,"breakevenPct":0.5376591572707655},{"delta":0.7,"premium":2.5784559199594224,"strike":99.83209725210334,"iv":0.12723861018177884,"gamma":0.09849388364270714,"theta":-0.013053984884812034,"vega":0.09486850458919147,"rho":-0.058767580459199074,"breakevenPct":0.3548756842787606}]},"raw":{"call":[{"delta":0.25,"premium":1.1,"strike":103.62101533012482,"iv":0.2794403968582312,"gamma":0.041485018797835525,"theta":-0.04498897497637697,"vega":0.08729917204762241,"rho":0.017456148763679145,"breakevenPct":7.296122264472149},{"delta":0.3,"premium":1.1,"strike":101.35854693898963,"iv":0.21772072977344792,"gamma":0.05836729016111079,"theta":-0.03934586958826702,"vega":0.09548127277867964,"rho":0.02089245676818381,"breakevenPct":4.978019404702495},{"delta":0.35,"premium":1.1478054032204252,"strike":100.04389193559149,"iv":0.18248529486244075,"gamma":0.07391393918758958,"theta":-0.036146501492464594,"vega":0.10176332872187605,"rho":0.024322574262958405,"breakevenPct":3.6800177651761565},{"delta":0.4,"premium":1.2108467299605885,"strike":99.18871026719215,"iv":0.15917788962214222,"gamma":0.08861529063440893,"theta":-0.0337756442640791,"vega":0.10597894065690538,"rho":0.027757920770357183,"breakevenPct":2.868398562656501},{"delta":0.45,"premium":1.3001016850328253,"strike":98.57084751409815,"iv":0.1437052023235511,"gamma":0.10039343088151129,"theta":-0.032062079876380385,"vega":0.10807801658374744,"rho":0.03124356199868168,"breakevenPct":2.3267922122243556},{"delta":0.5,"premium":1.3968877165867282,"strike":98.01778447664726,"iv":0.13040903587375743,"gamma":0.11133078603474447,"theta":-0.030534391937201723,"vega":0.10958582920088995,"rho":0.03474371712307119,"breakevenPct":1.859295279952876},{"delta":0.55,"premium":1.5346183157642643,"strike":97.61537624067353,"iv":0.12297697603802481,"gamma":0.11611148353875235,"theta":-0.029305168552563283,"vega":0.10746490384995389,"rho":0.03836625591118974,"breakevenPct":1.5881091766780777},{"delta":0.6,"premium":1.6737092864568517,"strike":97.21797346726613,"iv":0.11573974946252644,"gamma":0.12068762785829587,"theta":-0.028085861567140026,"vega":0.10522341472086938,"rho":0.041992860861432016,"breakevenPct":1.3234454443883161},{"delta":0.65,"premium":1.807816248332274,"strike":96.87151944815051,"iv":0.10831484516112366,"gamma":0.12264374023352415,"theta":-0.026537197026525496,"vega":0.10042400059731911,"rho":0.045686203754847415,"breakevenPct":1.1058767381995722},{"delta":0.7,"premium":1.935868560016342,"strike":96.58695875551923,"iv":0.10066194708588445,"gamma":0.1214169977032063,"theta":-0.024588423887046854,"vega":0.09251718004144684,"rho":0.04946062092305379,"breakevenPct":0.9455197905077753},{"delta":0.75,"premium":2.063920871700411,"strike":96.30239806288797,"iv":0.09300904901064522,"gamma":0.12019025517288845,"theta":-0.022639650747568206,"vega":0.08461035948557455,"rho":0.05323503809126018,"breakevenPct":0.7851628428159781},{"delta":0.8,"premium":2.1919731833844796,"strike":96.01783737025671,"iv":0.08535615093540598,"gamma":0.1189635126425706,"theta":-0.020690877608089558,"vega":0.07670353892970226,"rho":0.05700945525946656,"breakevenPct":0.6248058951241809},{"delta":0.85,"premium":2.787760917269572,"strike":95.02039847121738,"iv":0.09311986829230182,"gamma":0.0910923465399564,"theta":-0.010489451491414939,"vega":0.06407368729970478,"rho":0.06354567197509785,"breakevenPct":0.21327806197433935},{"delta":0.9,"premium":3.9371288980298207,"strike":93.80807292509762,"iv":0.11067031669807224,"gamma":0.05798155911014632,"theta":-0.009165703595357086,"vega":0.04817065112742008,"rho":0.06657098116446906,"breakevenPct":0.14877235976172654}],"put":[{"delta":0.2,"premium":1.125,"strike":90.57962818683662,"iv":0.35014558839626136,"gamma":0.02916040183724315,"theta":-0.04394827216195663,"vega":0.07691555071654518,"rho":-0.01724533699392915,"breakevenPct":8.345667841355928},{"delta":0.25,"premium":1.1568993668092575,"strike":93.2759746723703,"iv":0.27208203636525735,"gamma":0.042621679357950554,"theta":-0.03783076135119093,"vega":0.0872730361668131,"rho":-0.021525236959282094,"breakevenPct":5.6157015311874545},{"delta":0.3,"premium":1.1993889255402517,"strike":94.97555702161007,"iv":0.22183765542508507,"gamma":0.057057186375947616,"theta":-0.03285636081359841,"vega":0.09554112602184432,"rho":-0.02583828906218732,"breakevenPct":3.9178605573055156},{"delta":0.35,"premium":1.3049999879229826,"strike":96.03333325281989,"iv":0.19563409361479955,"gamma":0.06891508593204304,"theta":-0.030012000278168905,"vega":0.10174399575400948,"rho":-0.030126708583044212,"breakevenPct":2.942281490884315},{"delta":0.4,"premium":1.4234133401069335,"strike":96.8227556007129,"iv":0.176986690271006,"gamma":0.07953592060900555,"theta":-0.027382846852941917,"vega":0.10596237310237198,"rho":-0.0343875222531117,"breakevenPct":2.254772273969303},{"delta":0.45,"premium":1.6110626448309242,"strike":97.46017898523121,"iv":0.16774568102439663,"gamma":0.08550299869566623,"theta":-0.025722296211734868,"vega":0.10816058060872924,"rho":-0.03857322575655194,"breakevenPct":1.7939381758193718},{"delta":0.5,"premium":1.8128532112826667,"strike":98.04284403760889,"iv":0.16078936328144444,"gamma":0.09022931013388442,"theta":-0.024180414991655828,"vega":0.10947748392129038,"rho":-0.042734836428679986,"breakevenPct":1.4036979238460747},{"delta":0.55,"premium":1.9551693470932472,"strike":98.51723115697749,"iv":0.14941377453273846,"gamma":0.09602973858824239,"theta":-0.021009108920794422,"vega":0.10780889505515545,"rho":-0.04687281598562179,"breakevenPct":1.0634612603644946},{"delta":0.6,"premium":2.0974854829038274,"strike":98.99161827634609,"iv":0.13803818578403254,"gamma":0.10183016704260033,"theta":-0.017837802849933027,"vega":0.10614030618902053,"rho":-0.051010795542563596,"breakevenPct":0.7232245968829154},{"delta":0.65,"premium":2.337095719857978,"strike":99.4123403823617,"iv":0.13258513563622595,"gamma":0.10022859274947499,"theta":-0.015438947096842116,"vega":0.10053976606217009,"rho":-0.05489150170211767,"breakevenPct":0.5376591572707655},{"delta":0.7,"premium":2.5784559199594224,"strike":99.83209725210334,"iv":0.12723861018177884,"gamma":0.09849388364270714,"theta":-0.013053984884812034,"vega":0.09486850458919147,"rho":-0.058767580459199074,"breakevenPct":0.3548756842787606}]}},"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"}}