{"symbol":"VYMI","url":"https://intraalpha.com/companies/VYMI","capturedAt":"2026-10-24T16:23:21.907Z","state":"ready","quote":{"symbol":"VYMI","last_price":101.3183,"prev_close":101.75,"regular_close":101.41,"change":-0.4317,"change_pct":-0.4243,"regular_change":-0.34,"regular_change_pct":-0.3342,"extended_change":-0.0917,"extended_change_pct":-0.0904,"bid":101.23,"ask":101.8,"bid_size":100,"ask_size":100,"volume":682284,"vwap":101.285275,"open":101.15,"high":101.48,"low":100.845,"close":101.41,"trade_count":10538,"last_trade_at":"2026-10-23T20:53:36.827763102Z","last_quote_at":"2026-10-23T23:55:55.245564928Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T12:23:21.29445844-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":22300000000,"net_expense_ratio":0.0007,"portfolio_turnover":0.09,"dividend_yield":0.0368,"inception_date":"2016-02-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T16:22:36.276319+00:00"},"optionObservedAt":"2026-10-23T19:55:02.624Z","bars":[{"c":102.9992,"h":102.9992,"l":102.9992,"n":7,"o":102.9992,"t":"2026-10-19T08:00:00Z","v":608,"vw":102.9992},{"c":101.0603,"h":101.0603,"l":101.0603,"n":1,"o":101.0603,"t":"2026-10-19T11:40:00Z","v":1406,"vw":101.0603},{"c":101.71,"h":101.86,"l":101.63,"n":679,"o":101.84,"t":"2026-10-19T13:30:00Z","v":50116,"vw":101.809841},{"c":101.765,"h":101.83,"l":101.7,"n":287,"o":101.7,"t":"2026-10-19T13:35:00Z","v":22686,"vw":101.762445},{"c":101.7401,"h":101.795,"l":101.695,"n":236,"o":101.75,"t":"2026-10-19T13:40:00Z","v":10491,"vw":101.738277},{"c":101.735,"h":101.745,"l":101.675,"n":168,"o":101.745,"t":"2026-10-19T13:45:00Z","v":4295,"vw":101.701908},{"c":101.7145,"h":101.7598,"l":101.71,"n":152,"o":101.745,"t":"2026-10-19T13:50:00Z","v":6940,"vw":101.743285},{"c":101.76,"h":101.76,"l":101.75,"n":73,"o":101.755,"t":"2026-10-19T13:55:00Z","v":2782,"vw":101.756316},{"c":101.5972,"h":101.6928,"l":101.5972,"n":172,"o":101.6928,"t":"2026-10-19T14:00:00Z","v":5717,"vw":101.626821},{"c":101.65,"h":101.68,"l":101.615,"n":128,"o":101.615,"t":"2026-10-19T14:05:00Z","v":5782,"vw":101.667052},{"c":101.625,"h":101.655,"l":101.625,"n":117,"o":101.655,"t":"2026-10-19T14:10:00Z","v":3236,"vw":101.639311},{"c":101.715,"h":101.75,"l":101.66,"n":164,"o":101.66,"t":"2026-10-19T14:15:00Z","v":4820,"vw":101.698536},{"c":101.63,"h":101.71,"l":101.61,"n":161,"o":101.71,"t":"2026-10-19T14:20:00Z","v":8293,"vw":101.646323},{"c":101.635,"h":101.65,"l":101.6201,"n":147,"o":101.63,"t":"2026-10-19T14:25:00Z","v":7761,"vw":101.643953},{"c":101.55,"h":101.645,"l":101.55,"n":265,"o":101.645,"t":"2026-10-19T14:30:00Z","v":10754,"vw":101.598482},{"c":101.52,"h":101.575,"l":101.52,"n":170,"o":101.545,"t":"2026-10-19T14:35:00Z","v":11867,"vw":101.54802},{"c":101.51,"h":101.53,"l":101.49,"n":166,"o":101.52,"t":"2026-10-19T14:40:00Z","v":8320,"vw":101.50786},{"c":101.46,"h":101.52,"l":101.45,"n":176,"o":101.495,"t":"2026-10-19T14:45:00Z","v":10745,"vw":101.471852},{"c":101.455,"h":101.47,"l":101.445,"n":136,"o":101.455,"t":"2026-10-19T14:50:00Z","v":2547,"vw":101.456598},{"c":101.485,"h":101.5,"l":101.4739,"n":111,"o":101.4751,"t":"2026-10-19T14:55:00Z","v":5406,"vw":101.484756},{"c":101.5075,"h":101.52,"l":101.505,"n":82,"o":101.505,"t":"2026-10-19T15:00:00Z","v":4340,"vw":101.511444},{"c":101.49,"h":101.525,"l":101.48,"n":228,"o":101.51,"t":"2026-10-19T15:05:00Z","v":18219,"vw":101.5038},{"c":101.52,"h":101.5219,"l":101.46,"n":83,"o":101.47,"t":"2026-10-19T15:10:00Z","v":8188,"vw":101.48558},{"c":101.6093,"h":101.6093,"l":101.535,"n":132,"o":101.535,"t":"2026-10-19T15:15:00Z","v":7843,"vw":101.576069},{"c":101.655,"h":101.655,"l":101.5871,"n":141,"o":101.6,"t":"2026-10-19T15:20:00Z","v":6288,"vw":101.604303},{"c":101.7471,"h":101.7471,"l":101.635,"n":185,"o":101.645,"t":"2026-10-19T15:25:00Z","v":10066,"vw":101.687269},{"c":101.7101,"h":101.745,"l":101.67,"n":142,"o":101.745,"t":"2026-10-19T15:30:00Z","v":7840,"vw":101.691449},{"c":101.73,"h":101.755,"l":101.715,"n":137,"o":101.715,"t":"2026-10-19T15:35:00Z","v":7529,"vw":101.73013},{"c":101.67,"h":101.715,"l":101.67,"n":121,"o":101.705,"t":"2026-10-19T15:40:00Z","v":5514,"vw":101.696509},{"c":101.64,"h":101.68,"l":101.635,"n":151,"o":101.635,"t":"2026-10-19T15:45:00Z","v":5155,"vw":101.650965},{"c":101.64,"h":101.67,"l":101.64,"n":139,"o":101.645,"t":"2026-10-19T15:50:00Z","v":5521,"vw":101.655505},{"c":101.625,"h":101.66,"l":101.605,"n":211,"o":101.645,"t":"2026-10-19T15:55:00Z","v":9449,"vw":101.632905},{"c":101.5,"h":101.6166,"l":101.4606,"n":172,"o":101.6166,"t":"2026-10-19T16:00:00Z","v":10127,"vw":101.51812},{"c":101.465,"h":101.504,"l":101.45,"n":81,"o":101.495,"t":"2026-10-19T16:05:00Z","v":4142,"vw":101.48026},{"c":101.505,"h":101.515,"l":101.47,"n":132,"o":101.47,"t":"2026-10-19T16:10:00Z","v":8218,"vw":101.49811},{"c":101.495,"h":101.525,"l":101.495,"n":43,"o":101.52,"t":"2026-10-19T16:15:00Z","v":1927,"vw":101.506674},{"c":101.495,"h":101.495,"l":101.4601,"n":61,"o":101.49,"t":"2026-10-19T16:20:00Z","v":4855,"vw":101.478423},{"c":101.5051,"h":101.515,"l":101.48,"n":124,"o":101.5,"t":"2026-10-19T16:25:00Z","v":9215,"vw":101.500909},{"c":101.48,"h":101.48,"l":101.445,"n":99,"o":101.4599,"t":"2026-10-19T16:30:00Z","v":2509,"vw":101.465021},{"c":101.47,"h":101.48,"l":101.46,"n":103,"o":101.475,"t":"2026-10-19T16:35:00Z","v":8144,"vw":101.465364},{"c":101.47,"h":101.48,"l":101.465,"n":37,"o":101.475,"t":"2026-10-19T16:40:00Z","v":1009,"vw":101.472159},{"c":101.43,"h":101.47,"l":101.425,"n":81,"o":101.47,"t":"2026-10-19T16:45:00Z","v":3550,"vw":101.45313},{"c":101.415,"h":101.43,"l":101.415,"n":55,"o":101.4251,"t":"2026-10-19T16:50:00Z","v":2441,"vw":101.422953},{"c":101.425,"h":101.445,"l":101.425,"n":65,"o":101.435,"t":"2026-10-19T16:55:00Z","v":2693,"vw":101.432071},{"c":101.4199,"h":101.42,"l":101.39,"n":140,"o":101.42,"t":"2026-10-19T17:00:00Z","v":11636,"vw":101.407087},{"c":101.355,"h":101.4099,"l":101.355,"n":120,"o":101.4099,"t":"2026-10-19T17:05:00Z","v":5829,"vw":101.387729},{"c":101.35,"h":101.3699,"l":101.33,"n":95,"o":101.33,"t":"2026-10-19T17:10:00Z","v":5066,"vw":101.346989},{"c":101.38,"h":101.385,"l":101.345,"n":123,"o":101.3627,"t":"2026-10-19T17:15:00Z","v":5965,"vw":101.364384},{"c":101.375,"h":101.3799,"l":101.345,"n":97,"o":101.35,"t":"2026-10-19T17:20:00Z","v":5158,"vw":101.35932},{"c":101.375,"h":101.395,"l":101.375,"n":84,"o":101.38,"t":"2026-10-19T17:25:00Z","v":5040,"vw":101.385478},{"c":101.3899,"h":101.3951,"l":101.37,"n":114,"o":101.37,"t":"2026-10-19T17:30:00Z","v":9066,"vw":101.382551},{"c":101.385,"h":101.4,"l":101.369,"n":119,"o":101.38,"t":"2026-10-19T17:35:00Z","v":6988,"vw":101.375257},{"c":101.44,"h":101.45,"l":101.375,"n":192,"o":101.389,"t":"2026-10-19T17:40:00Z","v":11017,"vw":101.39395},{"c":101.41,"h":101.43,"l":101.3921,"n":717,"o":101.41,"t":"2026-10-19T17:45:00Z","v":6978,"vw":101.405115},{"c":101.415,"h":101.425,"l":101.4,"n":124,"o":101.405,"t":"2026-10-19T17:50:00Z","v":7537,"vw":101.409344},{"c":101.43,"h":101.43,"l":101.395,"n":88,"o":101.42,"t":"2026-10-19T17:55:00Z","v":3004,"vw":101.409599},{"c":101.4,"h":101.44,"l":101.385,"n":172,"o":101.44,"t":"2026-10-19T18:00:00Z","v":7906,"vw":101.408001},{"c":101.435,"h":101.4376,"l":101.42,"n":87,"o":101.4251,"t":"2026-10-19T18:05:00Z","v":6747,"vw":101.43127},{"c":101.4665,"h":101.4784,"l":101.44,"n":77,"o":101.445,"t":"2026-10-19T18:10:00Z","v":8678,"vw":101.449801},{"c":101.445,"h":101.465,"l":101.445,"n":62,"o":101.465,"t":"2026-10-19T18:15:00Z","v":11112,"vw":101.45737},{"c":101.43,"h":101.45,"l":101.425,"n":108,"o":101.44,"t":"2026-10-19T18:20:00Z","v":6033,"vw":101.436019},{"c":101.4,"h":101.425,"l":101.38,"n":112,"o":101.4201,"t":"2026-10-19T18:25:00Z","v":4981,"vw":101.406056},{"c":101.39,"h":101.405,"l":101.385,"n":92,"o":101.385,"t":"2026-10-19T18:30:00Z","v":7680,"vw":101.398352},{"c":101.4,"h":101.4,"l":101.36,"n":89,"o":101.37,"t":"2026-10-19T18:35:00Z","v":5417,"vw":101.376156},{"c":101.397,"h":101.4176,"l":101.395,"n":83,"o":101.404,"t":"2026-10-19T18:40:00Z","v":6210,"vw":101.405563},{"c":101.405,"h":101.44,"l":101.405,"n":111,"o":101.42,"t":"2026-10-19T18:45:00Z","v":8187,"vw":101.429156},{"c":101.39,"h":101.425,"l":101.385,"n":67,"o":101.415,"t":"2026-10-19T18:50:00Z","v":5959,"vw":101.404631},{"c":101.39,"h":101.4,"l":101.385,"n":74,"o":101.385,"t":"2026-10-19T18:55:00Z","v":6822,"vw":101.3926},{"c":101.385,"h":101.3999,"l":101.38,"n":72,"o":101.3801,"t":"2026-10-19T19:00:00Z","v":7857,"vw":101.385744},{"c":101.34,"h":101.4,"l":101.34,"n":123,"o":101.385,"t":"2026-10-19T19:05:00Z","v":7881,"vw":101.368461},{"c":101.345,"h":101.345,"l":101.325,"n":95,"o":101.335,"t":"2026-10-19T19:10:00Z","v":4367,"vw":101.338449},{"c":101.375,"h":101.38,"l":101.34,"n":106,"o":101.345,"t":"2026-10-19T19:15:00Z","v":6279,"vw":101.356454},{"c":101.375,"h":101.3903,"l":101.365,"n":115,"o":101.39,"t":"2026-10-19T19:20:00Z","v":7328,"vw":101.376637},{"c":101.37,"h":101.395,"l":101.37,"n":92,"o":101.39,"t":"2026-10-19T19:25:00Z","v":10678,"vw":101.375819},{"c":101.355,"h":101.375,"l":101.3535,"n":130,"o":101.365,"t":"2026-10-19T19:30:00Z","v":12412,"vw":101.364147},{"c":101.34,"h":101.36,"l":101.34,"n":131,"o":101.36,"t":"2026-10-19T19:35:00Z","v":4503,"vw":101.352842},{"c":101.34,"h":101.35,"l":101.335,"n":110,"o":101.335,"t":"2026-10-19T19:40:00Z","v":20296,"vw":101.345903},{"c":101.365,"h":101.37,"l":101.33,"n":140,"o":101.34,"t":"2026-10-19T19:45:00Z","v":20099,"vw":101.356123},{"c":101.33,"h":101.37,"l":101.31,"n":155,"o":101.37,"t":"2026-10-19T19:50:00Z","v":9438,"vw":101.327934},{"c":101.305,"h":101.325,"l":101.26,"n":263,"o":101.32,"t":"2026-10-19T19:55:00Z","v":17106,"vw":101.295505},{"c":101.4,"h":101.41,"l":101.4,"n":13,"o":101.4,"t":"2026-10-19T20:00:00Z","v":4627,"vw":101.400433},{"c":101.904,"h":101.904,"l":101.904,"n":1,"o":101.904,"t":"2026-10-19T20:40:00Z","v":100,"vw":101.904},{"c":101.02,"h":101.02,"l":101.02,"n":17,"o":101.02,"t":"2026-10-20T12:30:00Z","v":499,"vw":101.02},{"c":101.62,"h":101.62,"l":101.5,"n":305,"o":101.55,"t":"2026-10-20T13:30:00Z","v":34922,"vw":101.565472},{"c":101.7306,"h":101.7306,"l":101.62,"n":170,"o":101.62,"t":"2026-10-20T13:35:00Z","v":5343,"vw":101.680816},{"c":101.7801,"h":101.82,"l":101.74,"n":135,"o":101.78,"t":"2026-10-20T13:40:00Z","v":6469,"vw":101.781781},{"c":101.83,"h":101.885,"l":101.77,"n":117,"o":101.8,"t":"2026-10-20T13:45:00Z","v":7811,"vw":101.82915},{"c":101.844,"h":101.86,"l":101.82,"n":98,"o":101.86,"t":"2026-10-20T13:50:00Z","v":3946,"vw":101.840809},{"c":101.865,"h":101.875,"l":101.83,"n":118,"o":101.855,"t":"2026-10-20T13:55:00Z","v":6725,"vw":101.862279},{"c":101.84,"h":101.87,"l":101.83,"n":96,"o":101.85,"t":"2026-10-20T14:00:00Z","v":3542,"vw":101.849163},{"c":101.84,"h":101.9,"l":101.83,"n":171,"o":101.85,"t":"2026-10-20T14:05:00Z","v":14092,"vw":101.866847},{"c":101.93,"h":101.93,"l":101.84,"n":141,"o":101.84,"t":"2026-10-20T14:10:00Z","v":14715,"vw":101.905217},{"c":102.025,"h":102.025,"l":101.928,"n":115,"o":101.93,"t":"2026-10-20T14:15:00Z","v":6717,"vw":101.974716},{"c":102.2224,"h":102.2224,"l":102.015,"n":117,"o":102.015,"t":"2026-10-20T14:20:00Z","v":8403,"vw":102.099857},{"c":102.3,"h":102.3,"l":102.215,"n":135,"o":102.225,"t":"2026-10-20T14:25:00Z","v":13949,"vw":102.264324},{"c":102.255,"h":102.34,"l":102.25,"n":215,"o":102.31,"t":"2026-10-20T14:30:00Z","v":12077,"vw":102.303379},{"c":102.26,"h":102.3,"l":102.23,"n":157,"o":102.25,"t":"2026-10-20T14:35:00Z","v":8142,"vw":102.26614},{"c":102.3,"h":102.34,"l":102.255,"n":126,"o":102.2599,"t":"2026-10-20T14:40:00Z","v":9024,"vw":102.311365},{"c":102.2333,"h":102.3,"l":102.2333,"n":123,"o":102.3,"t":"2026-10-20T14:45:00Z","v":5766,"vw":102.27578},{"c":102.25,"h":102.255,"l":102.2235,"n":98,"o":102.245,"t":"2026-10-20T14:50:00Z","v":6843,"vw":102.243807},{"c":102.22,"h":102.255,"l":102.22,"n":126,"o":102.24,"t":"2026-10-20T14:55:00Z","v":9720,"vw":102.241633},{"c":102.135,"h":102.215,"l":102.13,"n":95,"o":102.1973,"t":"2026-10-20T15:00:00Z","v":7541,"vw":102.168973},{"c":102.16,"h":102.19,"l":102.14,"n":105,"o":102.16,"t":"2026-10-20T15:05:00Z","v":7263,"vw":102.177334},{"c":101.96,"h":102.19,"l":101.925,"n":334,"o":102.17,"t":"2026-10-20T15:10:00Z","v":22084,"vw":102.048847},{"c":102.095,"h":102.1,"l":101.97,"n":94,"o":101.975,"t":"2026-10-20T15:15:00Z","v":5656,"vw":102.072079},{"c":101.98,"h":102.11,"l":101.98,"n":120,"o":102.1,"t":"2026-10-20T15:20:00Z","v":13171,"vw":102.051624},{"c":101.99,"h":102,"l":101.97,"n":109,"o":101.98,"t":"2026-10-20T15:25:00Z","v":4184,"vw":101.990609},{"c":101.9,"h":101.985,"l":101.88,"n":114,"o":101.98,"t":"2026-10-20T15:30:00Z","v":18397,"vw":101.938776},{"c":102,"h":102.01,"l":101.9,"n":128,"o":101.915,"t":"2026-10-20T15:35:00Z","v":10317,"vw":101.97166},{"c":102.07,"h":102.07,"l":102,"n":90,"o":102,"t":"2026-10-20T15:40:00Z","v":7512,"vw":102.058233},{"c":102.06,"h":102.07,"l":102,"n":91,"o":102.03,"t":"2026-10-20T15:45:00Z","v":8304,"vw":102.03188},{"c":102.08,"h":102.08,"l":102.04,"n":101,"o":102.06,"t":"2026-10-20T15:50:00Z","v":4857,"vw":102.055973},{"c":102.071,"h":102.095,"l":102.07,"n":85,"o":102.095,"t":"2026-10-20T15:55:00Z","v":10163,"vw":102.081114},{"c":102.05,"h":102.109,"l":102.05,"n":102,"o":102.109,"t":"2026-10-20T16:00:00Z","v":7022,"vw":102.067258},{"c":102.1,"h":102.11,"l":102.06,"n":61,"o":102.06,"t":"2026-10-20T16:05:00Z","v":2947,"vw":102.102378},{"c":102.055,"h":102.06,"l":102.04,"n":53,"o":102.06,"t":"2026-10-20T16:10:00Z","v":2505,"vw":102.052475},{"c":101.995,"h":102.095,"l":101.995,"n":87,"o":102.075,"t":"2026-10-20T16:15:00Z","v":21423,"vw":102.046013},{"c":102.07,"h":102.07,"l":102,"n":94,"o":102,"t":"2026-10-20T16:20:00Z","v":9226,"vw":102.017278},{"c":102.09,"h":102.105,"l":102.065,"n":73,"o":102.07,"t":"2026-10-20T16:25:00Z","v":3388,"vw":102.084768},{"c":102.1,"h":102.12,"l":102.08,"n":69,"o":102.08,"t":"2026-10-20T16:30:00Z","v":4512,"vw":102.107796},{"c":102.125,"h":102.15,"l":102.125,"n":56,"o":102.13,"t":"2026-10-20T16:35:00Z","v":2887,"vw":102.139749},{"c":102.105,"h":102.1401,"l":102.105,"n":80,"o":102.125,"t":"2026-10-20T16:40:00Z","v":9498,"vw":102.131555},{"c":102.1499,"h":102.1499,"l":102.09,"n":62,"o":102.115,"t":"2026-10-20T16:45:00Z","v":2909,"vw":102.108995},{"c":102.075,"h":102.135,"l":102.075,"n":52,"o":102.1302,"t":"2026-10-20T16:50:00Z","v":3508,"vw":102.10269},{"c":102.0817,"h":102.095,"l":102.075,"n":68,"o":102.08,"t":"2026-10-20T16:55:00Z","v":8420,"vw":102.07935},{"c":102.045,"h":102.1025,"l":102.0299,"n":146,"o":102.08,"t":"2026-10-20T17:00:00Z","v":5638,"vw":102.074359},{"c":102.0361,"h":102.05,"l":102.0301,"n":58,"o":102.0419,"t":"2026-10-20T17:05:00Z","v":3681,"vw":102.039798},{"c":102.05,"h":102.06,"l":102.03,"n":57,"o":102.03,"t":"2026-10-20T17:10:00Z","v":2462,"vw":102.042033},{"c":102.0701,"h":102.0898,"l":102.0622,"n":64,"o":102.065,"t":"2026-10-20T17:15:00Z","v":6946,"vw":102.081852},{"c":102.15,"h":102.15,"l":102.075,"n":85,"o":102.075,"t":"2026-10-20T17:20:00Z","v":5930,"vw":102.122786},{"c":102.14,"h":102.1499,"l":102.13,"n":70,"o":102.135,"t":"2026-10-20T17:25:00Z","v":5806,"vw":102.13841},{"c":102.1699,"h":102.1799,"l":102.15,"n":93,"o":102.17,"t":"2026-10-20T17:30:00Z","v":4034,"vw":102.163701},{"c":102.1676,"h":102.19,"l":102.1676,"n":66,"o":102.175,"t":"2026-10-20T17:35:00Z","v":4730,"vw":102.175212},{"c":102.18,"h":102.1879,"l":102.1455,"n":162,"o":102.17,"t":"2026-10-20T17:40:00Z","v":48037,"vw":102.160923},{"c":102.18,"h":102.195,"l":102.175,"n":73,"o":102.18,"t":"2026-10-20T17:45:00Z","v":3154,"vw":102.182416},{"c":102.1999,"h":102.205,"l":102.195,"n":23,"o":102.195,"t":"2026-10-20T17:50:00Z","v":2408,"vw":102.198112},{"c":102.18,"h":102.2,"l":102.16,"n":80,"o":102.2,"t":"2026-10-20T17:55:00Z","v":6738,"vw":102.181923},{"c":102.2,"h":102.205,"l":102.18,"n":89,"o":102.19,"t":"2026-10-20T18:00:00Z","v":4805,"vw":102.195134},{"c":102.2106,"h":102.22,"l":102.195,"n":48,"o":102.2,"t":"2026-10-20T18:05:00Z","v":4299,"vw":102.207038},{"c":102.2,"h":102.215,"l":102.2,"n":135,"o":102.21,"t":"2026-10-20T18:10:00Z","v":11822,"vw":102.20853},{"c":102.195,"h":102.205,"l":102.195,"n":33,"o":102.1986,"t":"2026-10-20T18:15:00Z","v":1611,"vw":102.199628},{"c":102.175,"h":102.1899,"l":102.17,"n":62,"o":102.185,"t":"2026-10-20T18:20:00Z","v":5098,"vw":102.179911},{"c":102.1501,"h":102.16,"l":102.14,"n":62,"o":102.15,"t":"2026-10-20T18:25:00Z","v":3277,"vw":102.150163},{"c":102.1491,"h":102.165,"l":102.1433,"n":63,"o":102.145,"t":"2026-10-20T18:30:00Z","v":3762,"vw":102.15194},{"c":102.12,"h":102.1399,"l":102.12,"n":61,"o":102.1324,"t":"2026-10-20T18:35:00Z","v":4193,"vw":102.128091},{"c":102.1,"h":102.14,"l":102.095,"n":93,"o":102.11,"t":"2026-10-20T18:40:00Z","v":20693,"vw":102.134334},{"c":102.15,"h":102.16,"l":102.1284,"n":62,"o":102.1297,"t":"2026-10-20T18:45:00Z","v":7889,"vw":102.136193},{"c":102.155,"h":102.155,"l":102.1457,"n":65,"o":102.15,"t":"2026-10-20T18:50:00Z","v":3365,"vw":102.149706},{"c":102.1601,"h":102.18,"l":102.15,"n":115,"o":102.18,"t":"2026-10-20T18:55:00Z","v":8204,"vw":102.167489},{"c":102.164,"h":102.19,"l":102.164,"n":104,"o":102.19,"t":"2026-10-20T19:00:00Z","v":6972,"vw":102.17427},{"c":102.15,"h":102.17,"l":102.145,"n":87,"o":102.165,"t":"2026-10-20T19:05:00Z","v":5923,"vw":102.164335},{"c":102.13,"h":102.16,"l":102.13,"n":139,"o":102.1466,"t":"2026-10-20T19:10:00Z","v":11956,"vw":102.144769},{"c":102.09,"h":102.11,"l":102.09,"n":78,"o":102.11,"t":"2026-10-20T19:15:00Z","v":8542,"vw":102.094225},{"c":102.0842,"h":102.12,"l":102.08,"n":102,"o":102.12,"t":"2026-10-20T19:20:00Z","v":9116,"vw":102.091444},{"c":102.125,"h":102.135,"l":102.085,"n":122,"o":102.085,"t":"2026-10-20T19:25:00Z","v":7855,"vw":102.115264},{"c":102.12,"h":102.135,"l":102.11,"n":121,"o":102.13,"t":"2026-10-20T19:30:00Z","v":13690,"vw":102.119882},{"c":102.09,"h":102.115,"l":102.0766,"n":128,"o":102.11,"t":"2026-10-20T19:35:00Z","v":7636,"vw":102.089847},{"c":102.155,"h":102.155,"l":102.1,"n":201,"o":102.1,"t":"2026-10-20T19:40:00Z","v":14582,"vw":102.127178},{"c":102.1581,"h":102.16,"l":102.13,"n":191,"o":102.1467,"t":"2026-10-20T19:45:00Z","v":9399,"vw":102.14452},{"c":102.145,"h":102.15,"l":102.1151,"n":151,"o":102.13,"t":"2026-10-20T19:50:00Z","v":8032,"vw":102.136705},{"c":102.15,"h":102.15,"l":102.115,"n":288,"o":102.145,"t":"2026-10-20T19:55:00Z","v":27777,"vw":102.128534},{"c":102.16,"h":102.16,"l":102.16,"n":13,"o":102.16,"t":"2026-10-20T20:00:00Z","v":567,"vw":102.16},{"c":102.05,"h":102.05,"l":102.05,"n":2,"o":102.05,"t":"2026-10-20T20:45:00Z","v":185,"vw":102.05},{"c":102.04,"h":102.04,"l":102.04,"n":5,"o":102.04,"t":"2026-10-20T23:30:00Z","v":219,"vw":102.04},{"c":102.06,"h":102.06,"l":102.03,"n":8,"o":102.03,"t":"2026-10-20T23:35:00Z","v":663,"vw":102.049943},{"c":102.06,"h":102.06,"l":102.06,"n":2,"o":102.06,"t":"2026-10-20T23:40:00Z","v":330,"vw":102.06},{"c":102.5,"h":102.62,"l":102.4884,"n":402,"o":102.62,"t":"2026-10-21T13:30:00Z","v":39066,"vw":102.5123},{"c":102.395,"h":102.51,"l":102.38,"n":244,"o":102.49,"t":"2026-10-21T13:35:00Z","v":7777,"vw":102.451456},{"c":102.41,"h":102.42,"l":102.365,"n":301,"o":102.41,"t":"2026-10-21T13:40:00Z","v":20190,"vw":102.398264},{"c":102.47,"h":102.47,"l":102.38,"n":164,"o":102.4,"t":"2026-10-21T13:45:00Z","v":9097,"vw":102.421521},{"c":102.47,"h":102.505,"l":102.435,"n":212,"o":102.5,"t":"2026-10-21T13:50:00Z","v":18596,"vw":102.481962},{"c":102.445,"h":102.485,"l":102.43,"n":126,"o":102.4751,"t":"2026-10-21T13:55:00Z","v":4498,"vw":102.457528},{"c":102.38,"h":102.45,"l":102.38,"n":105,"o":102.405,"t":"2026-10-21T14:00:00Z","v":3373,"vw":102.42376},{"c":102.2976,"h":102.36,"l":102.29,"n":142,"o":102.36,"t":"2026-10-21T14:05:00Z","v":6311,"vw":102.314788},{"c":102.415,"h":102.42,"l":102.295,"n":144,"o":102.295,"t":"2026-10-21T14:10:00Z","v":9545,"vw":102.361874},{"c":102.32,"h":102.4,"l":102.32,"n":133,"o":102.4,"t":"2026-10-21T14:15:00Z","v":5821,"vw":102.364357},{"c":102.35,"h":102.37,"l":102.32,"n":173,"o":102.335,"t":"2026-10-21T14:20:00Z","v":12796,"vw":102.352291},{"c":102.38,"h":102.426,"l":102.345,"n":151,"o":102.355,"t":"2026-10-21T14:25:00Z","v":8430,"vw":102.395485},{"c":102.415,"h":102.43,"l":102.395,"n":107,"o":102.395,"t":"2026-10-21T14:30:00Z","v":4677,"vw":102.423123},{"c":102.37,"h":102.41,"l":102.37,"n":158,"o":102.41,"t":"2026-10-21T14:35:00Z","v":6513,"vw":102.39194},{"c":102.4,"h":102.4,"l":102.35,"n":48,"o":102.37,"t":"2026-10-21T14:40:00Z","v":1560,"vw":102.385053},{"c":102.37,"h":102.41,"l":102.37,"n":71,"o":102.405,"t":"2026-10-21T14:45:00Z","v":5825,"vw":102.393457},{"c":102.365,"h":102.375,"l":102.35,"n":113,"o":102.375,"t":"2026-10-21T14:50:00Z","v":4040,"vw":102.366304},{"c":102.3451,"h":102.37,"l":102.33,"n":210,"o":102.37,"t":"2026-10-21T14:55:00Z","v":10175,"vw":102.342862},{"c":102.31,"h":102.345,"l":102.305,"n":194,"o":102.32,"t":"2026-10-21T15:00:00Z","v":8517,"vw":102.314398},{"c":102.315,"h":102.325,"l":102.29,"n":219,"o":102.31,"t":"2026-10-21T15:05:00Z","v":9707,"vw":102.309989},{"c":102.365,"h":102.365,"l":102.325,"n":180,"o":102.34,"t":"2026-10-21T15:10:00Z","v":23585,"vw":102.347058},{"c":102.355,"h":102.38,"l":102.355,"n":187,"o":102.37,"t":"2026-10-21T15:15:00Z","v":12105,"vw":102.365274},{"c":102.42,"h":102.435,"l":102.355,"n":159,"o":102.355,"t":"2026-10-21T15:20:00Z","v":5645,"vw":102.391348},{"c":102.45,"h":102.47,"l":102.41,"n":386,"o":102.41,"t":"2026-10-21T15:25:00Z","v":21683,"vw":102.439346},{"c":102.49,"h":102.51,"l":102.46,"n":146,"o":102.46,"t":"2026-10-21T15:30:00Z","v":7857,"vw":102.497396},{"c":102.535,"h":102.535,"l":102.465,"n":153,"o":102.4899,"t":"2026-10-21T15:35:00Z","v":8114,"vw":102.503894},{"c":102.48,"h":102.53,"l":102.475,"n":159,"o":102.53,"t":"2026-10-21T15:40:00Z","v":7418,"vw":102.502178},{"c":102.46,"h":102.485,"l":102.46,"n":109,"o":102.485,"t":"2026-10-21T15:45:00Z","v":12482,"vw":102.461956},{"c":102.435,"h":102.46,"l":102.43,"n":135,"o":102.46,"t":"2026-10-21T15:50:00Z","v":6776,"vw":102.444048},{"c":102.445,"h":102.45,"l":102.435,"n":90,"o":102.44,"t":"2026-10-21T15:55:00Z","v":3876,"vw":102.441541},{"c":102.435,"h":102.445,"l":102.43,"n":158,"o":102.43,"t":"2026-10-21T16:00:00Z","v":8811,"vw":102.435951},{"c":102.41,"h":102.4499,"l":102.4,"n":120,"o":102.44,"t":"2026-10-21T16:05:00Z","v":5362,"vw":102.423469},{"c":102.43,"h":102.44,"l":102.415,"n":116,"o":102.415,"t":"2026-10-21T16:10:00Z","v":20595,"vw":102.420422},{"c":102.46,"h":102.47,"l":102.435,"n":138,"o":102.435,"t":"2026-10-21T16:15:00Z","v":5198,"vw":102.457178},{"c":102.4698,"h":102.47,"l":102.455,"n":96,"o":102.46,"t":"2026-10-21T16:20:00Z","v":9395,"vw":102.462755},{"c":102.48,"h":102.48,"l":102.45,"n":220,"o":102.465,"t":"2026-10-21T16:25:00Z","v":20060,"vw":102.464319},{"c":102.455,"h":102.485,"l":102.455,"n":83,"o":102.48,"t":"2026-10-21T16:30:00Z","v":5601,"vw":102.47231},{"c":102.57,"h":102.57,"l":102.42,"n":217,"o":102.4665,"t":"2026-10-21T16:35:00Z","v":18520,"vw":102.441338},{"c":102.48,"h":102.585,"l":102.45,"n":89,"o":102.585,"t":"2026-10-21T16:40:00Z","v":5933,"vw":102.469373},{"c":102.48,"h":102.49,"l":102.4565,"n":99,"o":102.47,"t":"2026-10-21T16:45:00Z","v":5483,"vw":102.471647},{"c":102.49,"h":102.5,"l":102.48,"n":118,"o":102.485,"t":"2026-10-21T16:50:00Z","v":10046,"vw":102.487297},{"c":102.495,"h":102.51,"l":102.495,"n":73,"o":102.5,"t":"2026-10-21T16:55:00Z","v":4328,"vw":102.502954},{"c":102.475,"h":102.5,"l":102.47,"n":171,"o":102.49,"t":"2026-10-21T17:00:00Z","v":7786,"vw":102.484419},{"c":102.525,"h":102.525,"l":102.4601,"n":111,"o":102.47,"t":"2026-10-21T17:05:00Z","v":6262,"vw":102.498003},{"c":102.54,"h":102.54,"l":102.52,"n":138,"o":102.525,"t":"2026-10-21T17:10:00Z","v":5476,"vw":102.528076},{"c":102.52,"h":102.55,"l":102.52,"n":128,"o":102.54,"t":"2026-10-21T17:15:00Z","v":6723,"vw":102.546474},{"c":102.5,"h":102.525,"l":102.495,"n":76,"o":102.5201,"t":"2026-10-21T17:20:00Z","v":3546,"vw":102.514722},{"c":102.505,"h":102.5099,"l":102.5,"n":69,"o":102.5,"t":"2026-10-21T17:25:00Z","v":4602,"vw":102.503844},{"c":102.4999,"h":102.51,"l":102.482,"n":143,"o":102.5,"t":"2026-10-21T17:30:00Z","v":7235,"vw":102.495304},{"c":102.4974,"h":102.51,"l":102.49,"n":119,"o":102.4901,"t":"2026-10-21T17:35:00Z","v":7601,"vw":102.503093},{"c":102.515,"h":102.54,"l":102.505,"n":94,"o":102.5055,"t":"2026-10-21T17:40:00Z","v":5405,"vw":102.521666},{"c":102.52,"h":102.5399,"l":102.505,"n":606,"o":102.52,"t":"2026-10-21T17:45:00Z","v":11188,"vw":102.519816},{"c":102.5399,"h":102.54,"l":102.505,"n":130,"o":102.5201,"t":"2026-10-21T17:50:00Z","v":14834,"vw":102.524928},{"c":102.515,"h":102.545,"l":102.515,"n":181,"o":102.54,"t":"2026-10-21T17:55:00Z","v":9088,"vw":102.532903},{"c":102.505,"h":102.53,"l":102.505,"n":53,"o":102.53,"t":"2026-10-21T18:00:00Z","v":2479,"vw":102.520663},{"c":102.5097,"h":102.52,"l":102.505,"n":63,"o":102.52,"t":"2026-10-21T18:05:00Z","v":4663,"vw":102.51485},{"c":102.5099,"h":102.515,"l":102.495,"n":67,"o":102.505,"t":"2026-10-21T18:10:00Z","v":7470,"vw":102.502538},{"c":102.535,"h":102.535,"l":102.5051,"n":93,"o":102.5051,"t":"2026-10-21T18:15:00Z","v":12705,"vw":102.532162},{"c":102.495,"h":102.535,"l":102.494,"n":124,"o":102.535,"t":"2026-10-21T18:20:00Z","v":12574,"vw":102.505869},{"c":102.49,"h":102.505,"l":102.485,"n":83,"o":102.495,"t":"2026-10-21T18:25:00Z","v":5720,"vw":102.496903},{"c":102.515,"h":102.515,"l":102.485,"n":86,"o":102.485,"t":"2026-10-21T18:30:00Z","v":4433,"vw":102.502378},{"c":102.51,"h":102.515,"l":102.495,"n":177,"o":102.505,"t":"2026-10-21T18:35:00Z","v":17705,"vw":102.50627},{"c":102.53,"h":102.53,"l":102.495,"n":84,"o":102.5,"t":"2026-10-21T18:40:00Z","v":8200,"vw":102.508914},{"c":102.385,"h":102.51,"l":102.385,"n":141,"o":102.51,"t":"2026-10-21T18:45:00Z","v":10079,"vw":102.436731},{"c":102.375,"h":102.375,"l":102.29,"n":214,"o":102.34,"t":"2026-10-21T18:50:00Z","v":12239,"vw":102.341807},{"c":102.204,"h":102.3301,"l":102.2,"n":195,"o":102.33,"t":"2026-10-21T18:55:00Z","v":12383,"vw":102.25907},{"c":102.15,"h":102.18,"l":102.015,"n":393,"o":102.18,"t":"2026-10-21T19:00:00Z","v":28575,"vw":102.116407},{"c":102.19,"h":102.245,"l":102.125,"n":177,"o":102.15,"t":"2026-10-21T19:05:00Z","v":8926,"vw":102.184597},{"c":102.195,"h":102.195,"l":102.1,"n":138,"o":102.16,"t":"2026-10-21T19:10:00Z","v":6227,"vw":102.167023},{"c":102.265,"h":102.27,"l":102.195,"n":150,"o":102.195,"t":"2026-10-21T19:15:00Z","v":8729,"vw":102.240043},{"c":102.25,"h":102.285,"l":102.215,"n":229,"o":102.26,"t":"2026-10-21T19:20:00Z","v":16323,"vw":102.239034},{"c":102.37,"h":102.37,"l":102.26,"n":111,"o":102.265,"t":"2026-10-21T19:25:00Z","v":6561,"vw":102.310829},{"c":102.39,"h":102.4,"l":102.37,"n":149,"o":102.4,"t":"2026-10-21T19:30:00Z","v":6666,"vw":102.380903},{"c":102.4301,"h":102.4301,"l":102.375,"n":167,"o":102.41,"t":"2026-10-21T19:35:00Z","v":9054,"vw":102.398518},{"c":102.425,"h":102.43,"l":102.405,"n":161,"o":102.43,"t":"2026-10-21T19:40:00Z","v":11415,"vw":102.417586},{"c":102.485,"h":102.49,"l":102.42,"n":156,"o":102.43,"t":"2026-10-21T19:45:00Z","v":11901,"vw":102.471809},{"c":102.455,"h":102.485,"l":102.445,"n":203,"o":102.4782,"t":"2026-10-21T19:50:00Z","v":11803,"vw":102.462199},{"c":102.4,"h":102.465,"l":102.4,"n":229,"o":102.465,"t":"2026-10-21T19:55:00Z","v":17345,"vw":102.426557},{"c":102.45,"h":102.45,"l":102.45,"n":11,"o":102.45,"t":"2026-10-21T20:00:00Z","v":217,"vw":102.45},{"c":102.21,"h":102.21,"l":102.21,"n":10,"o":102.21,"t":"2026-10-21T21:00:00Z","v":226,"vw":102.21},{"c":102.4866,"h":102.4866,"l":102.4866,"n":1,"o":102.4866,"t":"2026-10-21T21:10:00Z","v":118,"vw":102.4866},{"c":102.699,"h":102.699,"l":102.699,"n":1,"o":102.699,"t":"2026-10-21T21:25:00Z","v":100,"vw":102.699},{"c":101.3,"h":101.3,"l":101.3,"n":1,"o":101.3,"t":"2026-10-22T11:30:00Z","v":487,"vw":101.3},{"c":101.5,"h":101.5,"l":101.5,"n":19,"o":101.5,"t":"2026-10-22T12:25:00Z","v":502,"vw":101.5},{"c":101.78,"h":101.79,"l":101.69,"n":650,"o":101.76,"t":"2026-10-22T13:30:00Z","v":56072,"vw":101.757086},{"c":101.795,"h":101.85,"l":101.795,"n":209,"o":101.82,"t":"2026-10-22T13:35:00Z","v":12823,"vw":101.822368},{"c":101.8,"h":101.84,"l":101.78,"n":168,"o":101.8,"t":"2026-10-22T13:40:00Z","v":10109,"vw":101.80772},{"c":101.815,"h":101.84,"l":101.78,"n":259,"o":101.805,"t":"2026-10-22T13:45:00Z","v":23420,"vw":101.804132},{"c":101.785,"h":101.845,"l":101.785,"n":220,"o":101.81,"t":"2026-10-22T13:50:00Z","v":7508,"vw":101.804868},{"c":101.82,"h":101.855,"l":101.785,"n":198,"o":101.79,"t":"2026-10-22T13:55:00Z","v":7277,"vw":101.813626},{"c":101.79,"h":101.83,"l":101.79,"n":185,"o":101.825,"t":"2026-10-22T14:00:00Z","v":6685,"vw":101.80418},{"c":101.72,"h":101.81,"l":101.7131,"n":193,"o":101.81,"t":"2026-10-22T14:05:00Z","v":10838,"vw":101.779149},{"c":101.695,"h":101.755,"l":101.695,"n":209,"o":101.715,"t":"2026-10-22T14:10:00Z","v":9342,"vw":101.723074},{"c":101.7,"h":101.705,"l":101.635,"n":177,"o":101.68,"t":"2026-10-22T14:15:00Z","v":9648,"vw":101.66517},{"c":101.63,"h":101.68,"l":101.619,"n":202,"o":101.67,"t":"2026-10-22T14:20:00Z","v":10756,"vw":101.640301},{"c":101.57,"h":101.64,"l":101.565,"n":157,"o":101.635,"t":"2026-10-22T14:25:00Z","v":8343,"vw":101.612763},{"c":101.44,"h":101.58,"l":101.44,"n":256,"o":101.5501,"t":"2026-10-22T14:30:00Z","v":27747,"vw":101.522307},{"c":101.365,"h":101.425,"l":101.365,"n":178,"o":101.41,"t":"2026-10-22T14:35:00Z","v":7994,"vw":101.387643},{"c":101.365,"h":101.435,"l":101.3516,"n":115,"o":101.43,"t":"2026-10-22T14:40:00Z","v":6108,"vw":101.386932},{"c":101.405,"h":101.405,"l":101.35,"n":209,"o":101.365,"t":"2026-10-22T14:45:00Z","v":9386,"vw":101.365841},{"c":101.415,"h":101.43,"l":101.375,"n":155,"o":101.41,"t":"2026-10-22T14:50:00Z","v":5738,"vw":101.408976},{"c":101.425,"h":101.43,"l":101.365,"n":271,"o":101.425,"t":"2026-10-22T14:55:00Z","v":12483,"vw":101.404725},{"c":101.395,"h":101.42,"l":101.36,"n":203,"o":101.41,"t":"2026-10-22T15:00:00Z","v":9607,"vw":101.388889},{"c":101.395,"h":101.43,"l":101.385,"n":190,"o":101.4,"t":"2026-10-22T15:05:00Z","v":8856,"vw":101.402231},{"c":101.33,"h":101.41,"l":101.33,"n":275,"o":101.395,"t":"2026-10-22T15:10:00Z","v":8592,"vw":101.364543},{"c":101.435,"h":101.445,"l":101.315,"n":237,"o":101.32,"t":"2026-10-22T15:15:00Z","v":10100,"vw":101.378378},{"c":101.445,"h":101.445,"l":101.3809,"n":195,"o":101.44,"t":"2026-10-22T15:20:00Z","v":10937,"vw":101.420334},{"c":101.3,"h":101.435,"l":101.3,"n":192,"o":101.435,"t":"2026-10-22T15:25:00Z","v":7530,"vw":101.368307},{"c":101.3199,"h":101.34,"l":101.27,"n":278,"o":101.3,"t":"2026-10-22T15:30:00Z","v":13209,"vw":101.297417},{"c":101.355,"h":101.375,"l":101.315,"n":256,"o":101.32,"t":"2026-10-22T15:35:00Z","v":15806,"vw":101.347987},{"c":101.365,"h":101.395,"l":101.28,"n":522,"o":101.355,"t":"2026-10-22T15:40:00Z","v":31420,"vw":101.319},{"c":101.385,"h":101.385,"l":101.36,"n":160,"o":101.36,"t":"2026-10-22T15:45:00Z","v":8402,"vw":101.377218},{"c":101.475,"h":101.485,"l":101.405,"n":186,"o":101.405,"t":"2026-10-22T15:50:00Z","v":12167,"vw":101.449431},{"c":101.49,"h":101.515,"l":101.475,"n":178,"o":101.475,"t":"2026-10-22T15:55:00Z","v":5230,"vw":101.498529},{"c":101.515,"h":101.56,"l":101.5,"n":267,"o":101.5,"t":"2026-10-22T16:00:00Z","v":16192,"vw":101.536789},{"c":101.5712,"h":101.5712,"l":101.495,"n":177,"o":101.5299,"t":"2026-10-22T16:05:00Z","v":6903,"vw":101.530581},{"c":101.58,"h":101.58,"l":101.5461,"n":143,"o":101.57,"t":"2026-10-22T16:10:00Z","v":8976,"vw":101.562106},{"c":101.615,"h":101.63,"l":101.58,"n":153,"o":101.58,"t":"2026-10-22T16:15:00Z","v":5490,"vw":101.615201},{"c":101.63,"h":101.64,"l":101.61,"n":188,"o":101.61,"t":"2026-10-22T16:20:00Z","v":10759,"vw":101.627584},{"c":101.638,"h":101.638,"l":101.62,"n":110,"o":101.63,"t":"2026-10-22T16:25:00Z","v":8014,"vw":101.630916},{"c":101.585,"h":101.63,"l":101.5701,"n":183,"o":101.63,"t":"2026-10-22T16:30:00Z","v":9198,"vw":101.588605},{"c":101.5568,"h":101.6,"l":101.545,"n":155,"o":101.58,"t":"2026-10-22T16:35:00Z","v":17255,"vw":101.590514},{"c":101.515,"h":101.545,"l":101.51,"n":178,"o":101.545,"t":"2026-10-22T16:40:00Z","v":5515,"vw":101.532215},{"c":101.555,"h":101.555,"l":101.475,"n":226,"o":101.515,"t":"2026-10-22T16:45:00Z","v":10993,"vw":101.514396},{"c":101.6296,"h":101.6296,"l":101.545,"n":171,"o":101.56,"t":"2026-10-22T16:50:00Z","v":6902,"vw":101.592136},{"c":101.64,"h":101.65,"l":101.59,"n":180,"o":101.635,"t":"2026-10-22T16:55:00Z","v":9500,"vw":101.621887},{"c":101.57,"h":101.645,"l":101.565,"n":192,"o":101.635,"t":"2026-10-22T17:00:00Z","v":6510,"vw":101.600899},{"c":101.55,"h":101.58,"l":101.54,"n":131,"o":101.58,"t":"2026-10-22T17:05:00Z","v":4227,"vw":101.555775},{"c":101.575,"h":101.58,"l":101.535,"n":160,"o":101.551,"t":"2026-10-22T17:10:00Z","v":15201,"vw":101.560586},{"c":101.625,"h":101.63,"l":101.585,"n":186,"o":101.595,"t":"2026-10-22T17:15:00Z","v":8442,"vw":101.603314},{"c":101.645,"h":101.67,"l":101.615,"n":124,"o":101.6299,"t":"2026-10-22T17:20:00Z","v":8101,"vw":101.64455},{"c":101.645,"h":101.655,"l":101.635,"n":149,"o":101.6499,"t":"2026-10-22T17:25:00Z","v":6451,"vw":101.64609},{"c":101.71,"h":101.71,"l":101.635,"n":183,"o":101.64,"t":"2026-10-22T17:30:00Z","v":6084,"vw":101.659045},{"c":101.665,"h":101.72,"l":101.665,"n":163,"o":101.715,"t":"2026-10-22T17:35:00Z","v":5910,"vw":101.692763},{"c":101.675,"h":101.69,"l":101.66,"n":166,"o":101.66,"t":"2026-10-22T17:40:00Z","v":6104,"vw":101.675105},{"c":101.705,"h":101.7175,"l":101.7001,"n":413,"o":101.705,"t":"2026-10-22T17:45:00Z","v":4153,"vw":101.707499},{"c":101.71,"h":101.71,"l":101.68,"n":118,"o":101.7,"t":"2026-10-22T17:50:00Z","v":5503,"vw":101.697286},{"c":101.73,"h":101.745,"l":101.72,"n":148,"o":101.7318,"t":"2026-10-22T17:55:00Z","v":5127,"vw":101.730869},{"c":101.63,"h":101.725,"l":101.625,"n":144,"o":101.725,"t":"2026-10-22T18:00:00Z","v":10718,"vw":101.645229},{"c":101.65,"h":101.67,"l":101.64,"n":120,"o":101.64,"t":"2026-10-22T18:05:00Z","v":4616,"vw":101.654998},{"c":101.665,"h":101.69,"l":101.635,"n":467,"o":101.655,"t":"2026-10-22T18:10:00Z","v":24438,"vw":101.671242},{"c":101.71,"h":101.7179,"l":101.66,"n":143,"o":101.665,"t":"2026-10-22T18:15:00Z","v":8171,"vw":101.672455},{"c":101.725,"h":101.76,"l":101.725,"n":210,"o":101.725,"t":"2026-10-22T18:20:00Z","v":12947,"vw":101.742096},{"c":101.675,"h":101.72,"l":101.665,"n":168,"o":101.72,"t":"2026-10-22T18:25:00Z","v":6507,"vw":101.700651},{"c":101.64,"h":101.65,"l":101.63,"n":132,"o":101.65,"t":"2026-10-22T18:30:00Z","v":5783,"vw":101.641313},{"c":101.665,"h":101.665,"l":101.63,"n":151,"o":101.63,"t":"2026-10-22T18:35:00Z","v":5530,"vw":101.644025},{"c":101.63,"h":101.665,"l":101.62,"n":112,"o":101.665,"t":"2026-10-22T18:40:00Z","v":7011,"vw":101.633729},{"c":101.61,"h":101.665,"l":101.6001,"n":201,"o":101.655,"t":"2026-10-22T18:45:00Z","v":14783,"vw":101.635224},{"c":101.615,"h":101.63,"l":101.61,"n":105,"o":101.61,"t":"2026-10-22T18:50:00Z","v":4764,"vw":101.619447},{"c":101.61,"h":101.655,"l":101.61,"n":136,"o":101.63,"t":"2026-10-22T18:55:00Z","v":7022,"vw":101.645602},{"c":101.58,"h":101.61,"l":101.55,"n":140,"o":101.61,"t":"2026-10-22T19:00:00Z","v":7214,"vw":101.570172},{"c":101.665,"h":101.665,"l":101.58,"n":219,"o":101.595,"t":"2026-10-22T19:05:00Z","v":14862,"vw":101.624676},{"c":101.685,"h":101.7081,"l":101.645,"n":150,"o":101.6501,"t":"2026-10-22T19:10:00Z","v":12739,"vw":101.667762},{"c":101.66,"h":101.675,"l":101.6301,"n":210,"o":101.675,"t":"2026-10-22T19:15:00Z","v":8559,"vw":101.655368},{"c":101.68,"h":101.69,"l":101.665,"n":141,"o":101.665,"t":"2026-10-22T19:20:00Z","v":8739,"vw":101.676447},{"c":101.705,"h":101.705,"l":101.66,"n":197,"o":101.68,"t":"2026-10-22T19:25:00Z","v":15236,"vw":101.674108},{"c":101.655,"h":101.7,"l":101.655,"n":155,"o":101.695,"t":"2026-10-22T19:30:00Z","v":8418,"vw":101.677639},{"c":101.63,"h":101.665,"l":101.61,"n":184,"o":101.64,"t":"2026-10-22T19:35:00Z","v":9426,"vw":101.638639},{"c":101.605,"h":101.63,"l":101.59,"n":255,"o":101.62,"t":"2026-10-22T19:40:00Z","v":13435,"vw":101.609922},{"c":101.61,"h":101.61,"l":101.57,"n":306,"o":101.6,"t":"2026-10-22T19:45:00Z","v":17617,"vw":101.587679},{"c":101.675,"h":101.725,"l":101.585,"n":420,"o":101.61,"t":"2026-10-22T19:50:00Z","v":24141,"vw":101.652891},{"c":101.705,"h":101.705,"l":101.655,"n":421,"o":101.67,"t":"2026-10-22T19:55:00Z","v":26797,"vw":101.678358},{"c":101.75,"h":101.75,"l":101.75,"n":16,"o":101.75,"t":"2026-10-22T20:00:00Z","v":341913,"vw":101.75},{"c":102.6945,"h":102.6945,"l":102.6945,"n":1,"o":102.6945,"t":"2026-10-22T21:20:00Z","v":200,"vw":102.6945},{"c":101.77,"h":101.77,"l":101.77,"n":2,"o":101.77,"t":"2026-10-22T23:50:00Z","v":160,"vw":101.77},{"c":101.75,"h":101.75,"l":101.75,"n":50,"o":101.75,"t":"2026-10-23T08:00:00Z","v":236,"vw":101.75},{"c":101.72,"h":101.72,"l":101.46,"n":7,"o":101.46,"t":"2026-10-23T11:00:00Z","v":453,"vw":101.645501},{"c":101.06,"h":101.16,"l":101,"n":347,"o":101.15,"t":"2026-10-23T13:30:00Z","v":27278,"vw":101.109666},{"c":101.04,"h":101.125,"l":101.04,"n":187,"o":101.07,"t":"2026-10-23T13:35:00Z","v":8610,"vw":101.090822},{"c":101.13,"h":101.13,"l":101.011,"n":159,"o":101.02,"t":"2026-10-23T13:40:00Z","v":11734,"vw":101.044074},{"c":101.0854,"h":101.14,"l":101.0551,"n":190,"o":101.14,"t":"2026-10-23T13:45:00Z","v":10280,"vw":101.080244},{"c":101.15,"h":101.175,"l":101.06,"n":156,"o":101.115,"t":"2026-10-23T13:50:00Z","v":5364,"vw":101.126623},{"c":101.175,"h":101.175,"l":101.1086,"n":155,"o":101.11,"t":"2026-10-23T13:55:00Z","v":7882,"vw":101.150723},{"c":101.12,"h":101.2,"l":101.12,"n":227,"o":101.1601,"t":"2026-10-23T14:00:00Z","v":11084,"vw":101.17634},{"c":101.12,"h":101.13,"l":101.06,"n":165,"o":101.11,"t":"2026-10-23T14:05:00Z","v":5293,"vw":101.097849},{"c":100.98,"h":101.105,"l":100.97,"n":323,"o":101.105,"t":"2026-10-23T14:10:00Z","v":14776,"vw":100.999784},{"c":100.8921,"h":100.995,"l":100.89,"n":153,"o":100.995,"t":"2026-10-23T14:15:00Z","v":7271,"vw":100.937075},{"c":100.92,"h":100.965,"l":100.89,"n":144,"o":100.89,"t":"2026-10-23T14:20:00Z","v":7957,"vw":100.921159},{"c":100.89,"h":100.92,"l":100.845,"n":157,"o":100.92,"t":"2026-10-23T14:25:00Z","v":6092,"vw":100.877664},{"c":100.885,"h":100.93,"l":100.87,"n":165,"o":100.87,"t":"2026-10-23T14:30:00Z","v":7283,"vw":100.891351},{"c":101.025,"h":101.025,"l":100.8881,"n":107,"o":100.8881,"t":"2026-10-23T14:35:00Z","v":7093,"vw":100.958189},{"c":101.1,"h":101.12,"l":101.015,"n":164,"o":101.015,"t":"2026-10-23T14:40:00Z","v":7802,"vw":101.080718},{"c":101.165,"h":101.1872,"l":101.105,"n":155,"o":101.105,"t":"2026-10-23T14:45:00Z","v":9096,"vw":101.158431},{"c":101.2,"h":101.22,"l":101.1832,"n":115,"o":101.195,"t":"2026-10-23T14:50:00Z","v":7715,"vw":101.201116},{"c":101.175,"h":101.195,"l":101.165,"n":127,"o":101.1931,"t":"2026-10-23T14:55:00Z","v":4778,"vw":101.177221},{"c":101.21,"h":101.22,"l":101.175,"n":98,"o":101.18,"t":"2026-10-23T15:00:00Z","v":5647,"vw":101.192904},{"c":101.165,"h":101.22,"l":101.165,"n":174,"o":101.2,"t":"2026-10-23T15:05:00Z","v":9442,"vw":101.197077},{"c":101.26,"h":101.26,"l":101.155,"n":293,"o":101.155,"t":"2026-10-23T15:10:00Z","v":7566,"vw":101.192799},{"c":101.26,"h":101.29,"l":101.2299,"n":143,"o":101.28,"t":"2026-10-23T15:15:00Z","v":5600,"vw":101.255797},{"c":101.33,"h":101.33,"l":101.281,"n":92,"o":101.29,"t":"2026-10-23T15:20:00Z","v":3280,"vw":101.291144},{"c":101.37,"h":101.41,"l":101.36,"n":165,"o":101.36,"t":"2026-10-23T15:25:00Z","v":8498,"vw":101.391039},{"c":101.445,"h":101.455,"l":101.34,"n":151,"o":101.345,"t":"2026-10-23T15:30:00Z","v":8661,"vw":101.410851},{"c":101.38,"h":101.42,"l":101.365,"n":149,"o":101.415,"t":"2026-10-23T15:35:00Z","v":13128,"vw":101.382915},{"c":101.345,"h":101.38,"l":101.34,"n":57,"o":101.37,"t":"2026-10-23T15:40:00Z","v":3570,"vw":101.358932},{"c":101.38,"h":101.41,"l":101.365,"n":69,"o":101.38,"t":"2026-10-23T15:45:00Z","v":3124,"vw":101.384576},{"c":101.41,"h":101.43,"l":101.395,"n":106,"o":101.4045,"t":"2026-10-23T15:50:00Z","v":3706,"vw":101.407848},{"c":101.48,"h":101.48,"l":101.415,"n":88,"o":101.42,"t":"2026-10-23T15:55:00Z","v":6786,"vw":101.454387},{"c":101.46,"h":101.47,"l":101.44,"n":148,"o":101.465,"t":"2026-10-23T16:00:00Z","v":9439,"vw":101.456813},{"c":101.465,"h":101.47,"l":101.445,"n":112,"o":101.46,"t":"2026-10-23T16:05:00Z","v":7591,"vw":101.455974},{"c":101.4299,"h":101.48,"l":101.4299,"n":156,"o":101.47,"t":"2026-10-23T16:10:00Z","v":12038,"vw":101.448954},{"c":101.35,"h":101.425,"l":101.35,"n":61,"o":101.425,"t":"2026-10-23T16:15:00Z","v":2864,"vw":101.401173},{"c":101.31,"h":101.3451,"l":101.31,"n":86,"o":101.335,"t":"2026-10-23T16:20:00Z","v":4489,"vw":101.324924},{"c":101.335,"h":101.335,"l":101.315,"n":75,"o":101.335,"t":"2026-10-23T16:25:00Z","v":4097,"vw":101.330021},{"c":101.325,"h":101.34,"l":101.31,"n":90,"o":101.33,"t":"2026-10-23T16:30:00Z","v":2657,"vw":101.328696},{"c":101.3583,"h":101.38,"l":101.33,"n":78,"o":101.35,"t":"2026-10-23T16:35:00Z","v":3676,"vw":101.357044},{"c":101.3951,"h":101.4151,"l":101.36,"n":92,"o":101.36,"t":"2026-10-23T16:40:00Z","v":2707,"vw":101.393284},{"c":101.35,"h":101.415,"l":101.35,"n":81,"o":101.39,"t":"2026-10-23T16:45:00Z","v":6369,"vw":101.358574},{"c":101.27,"h":101.3682,"l":101.27,"n":80,"o":101.3682,"t":"2026-10-23T16:50:00Z","v":2981,"vw":101.317229},{"c":101.264,"h":101.29,"l":101.264,"n":78,"o":101.29,"t":"2026-10-23T16:55:00Z","v":4254,"vw":101.27565},{"c":101.2551,"h":101.27,"l":101.2551,"n":69,"o":101.26,"t":"2026-10-23T17:00:00Z","v":11791,"vw":101.265126},{"c":101.21,"h":101.24,"l":101.21,"n":102,"o":101.2299,"t":"2026-10-23T17:05:00Z","v":10619,"vw":101.234982},{"c":101.205,"h":101.2069,"l":101.175,"n":117,"o":101.1924,"t":"2026-10-23T17:10:00Z","v":10645,"vw":101.185255},{"c":101.22,"h":101.22,"l":101.17,"n":80,"o":101.2,"t":"2026-10-23T17:15:00Z","v":2659,"vw":101.188873},{"c":101.195,"h":101.225,"l":101.195,"n":66,"o":101.215,"t":"2026-10-23T17:20:00Z","v":5193,"vw":101.2028},{"c":101.2,"h":101.21,"l":101.18,"n":121,"o":101.18,"t":"2026-10-23T17:25:00Z","v":6319,"vw":101.187154},{"c":101.22,"h":101.225,"l":101.205,"n":86,"o":101.205,"t":"2026-10-23T17:30:00Z","v":3764,"vw":101.220095},{"c":101.23,"h":101.235,"l":101.2199,"n":66,"o":101.225,"t":"2026-10-23T17:35:00Z","v":4537,"vw":101.224043},{"c":101.215,"h":101.235,"l":101.215,"n":76,"o":101.225,"t":"2026-10-23T17:40:00Z","v":7848,"vw":101.2253},{"c":101.295,"h":101.295,"l":101.225,"n":62,"o":101.225,"t":"2026-10-23T17:45:00Z","v":5393,"vw":101.28578},{"c":101.305,"h":101.3299,"l":101.305,"n":36,"o":101.3299,"t":"2026-10-23T17:50:00Z","v":2226,"vw":101.314623},{"c":101.36,"h":101.385,"l":101.305,"n":619,"o":101.31,"t":"2026-10-23T17:55:00Z","v":4540,"vw":101.360859},{"c":101.325,"h":101.3482,"l":101.31,"n":128,"o":101.34,"t":"2026-10-23T18:00:00Z","v":5704,"vw":101.334561},{"c":101.325,"h":101.3701,"l":101.315,"n":81,"o":101.315,"t":"2026-10-23T18:05:00Z","v":3298,"vw":101.33808},{"c":101.34,"h":101.34,"l":101.32,"n":81,"o":101.33,"t":"2026-10-23T18:10:00Z","v":4611,"vw":101.327837},{"c":101.36,"h":101.3794,"l":101.34,"n":81,"o":101.3451,"t":"2026-10-23T18:15:00Z","v":125999,"vw":101.360021},{"c":101.365,"h":101.375,"l":101.35,"n":85,"o":101.365,"t":"2026-10-23T18:20:00Z","v":8369,"vw":101.367338},{"c":101.405,"h":101.405,"l":101.38,"n":71,"o":101.38,"t":"2026-10-23T18:25:00Z","v":9364,"vw":101.400902},{"c":101.385,"h":101.4,"l":101.385,"n":47,"o":101.395,"t":"2026-10-23T18:30:00Z","v":2345,"vw":101.393333},{"c":101.35,"h":101.4064,"l":101.35,"n":84,"o":101.4064,"t":"2026-10-23T18:35:00Z","v":7857,"vw":101.383343},{"c":101.36,"h":101.36,"l":101.315,"n":102,"o":101.315,"t":"2026-10-23T18:40:00Z","v":3399,"vw":101.329101},{"c":101.389,"h":101.389,"l":101.3301,"n":90,"o":101.3501,"t":"2026-10-23T18:45:00Z","v":5326,"vw":101.358124},{"c":101.37,"h":101.4,"l":101.3651,"n":76,"o":101.375,"t":"2026-10-23T18:50:00Z","v":2216,"vw":101.383514},{"c":101.374,"h":101.385,"l":101.36,"n":99,"o":101.3799,"t":"2026-10-23T18:55:00Z","v":5691,"vw":101.372676},{"c":101.39,"h":101.3912,"l":101.36,"n":101,"o":101.375,"t":"2026-10-23T19:00:00Z","v":5712,"vw":101.381351},{"c":101.37,"h":101.38,"l":101.355,"n":57,"o":101.38,"t":"2026-10-23T19:05:00Z","v":2364,"vw":101.362526},{"c":101.39,"h":101.405,"l":101.37,"n":118,"o":101.371,"t":"2026-10-23T19:10:00Z","v":9059,"vw":101.388216},{"c":101.405,"h":101.42,"l":101.3899,"n":100,"o":101.395,"t":"2026-10-23T19:15:00Z","v":8699,"vw":101.403439},{"c":101.3967,"h":101.405,"l":101.385,"n":85,"o":101.4,"t":"2026-10-23T19:20:00Z","v":6221,"vw":101.397276},{"c":101.41,"h":101.42,"l":101.41,"n":70,"o":101.415,"t":"2026-10-23T19:25:00Z","v":7876,"vw":101.416368},{"c":101.4,"h":101.43,"l":101.395,"n":98,"o":101.4201,"t":"2026-10-23T19:30:00Z","v":7038,"vw":101.420406},{"c":101.415,"h":101.425,"l":101.4,"n":118,"o":101.4,"t":"2026-10-23T19:35:00Z","v":6301,"vw":101.413452},{"c":101.405,"h":101.425,"l":101.4,"n":115,"o":101.4114,"t":"2026-10-23T19:40:00Z","v":13577,"vw":101.413462},{"c":101.415,"h":101.425,"l":101.4,"n":170,"o":101.41,"t":"2026-10-23T19:45:00Z","v":8485,"vw":101.415371},{"c":101.405,"h":101.4214,"l":101.375,"n":191,"o":101.4,"t":"2026-10-23T19:50:00Z","v":18135,"vw":101.398529},{"c":101.4056,"h":101.425,"l":101.395,"n":195,"o":101.395,"t":"2026-10-23T19:55:00Z","v":11274,"vw":101.405086},{"c":101.41,"h":101.41,"l":101.41,"n":14,"o":101.41,"t":"2026-10-23T20:00:00Z","v":517,"vw":101.41},{"c":101.3183,"h":101.3183,"l":101.3183,"n":1,"o":101.3183,"t":"2026-10-23T20:50:00Z","v":100,"vw":101.3183}],"history":[{"c":71.81,"h":71.88,"l":71.59,"n":2799,"o":71.73,"t":"2024-10-22T04:00:00Z","v":264338,"vw":71.759147},{"c":71.29,"h":71.44,"l":71.0075,"n":2797,"o":71.31,"t":"2024-10-23T04:00:00Z","v":206538,"vw":71.255736},{"c":71.54,"h":71.67,"l":71.1523,"n":2174,"o":71.64,"t":"2024-10-24T04:00:00Z","v":186995,"vw":71.389719},{"c":71.29,"h":71.73,"l":71.1101,"n":2974,"o":71.73,"t":"2024-10-25T04:00:00Z","v":225030,"vw":71.44162},{"c":71.82,"h":71.88,"l":71.48,"n":3023,"o":71.48,"t":"2024-10-28T04:00:00Z","v":290584,"vw":71.774225},{"c":71.37,"h":71.65,"l":71.29,"n":2666,"o":71.6,"t":"2024-10-29T04:00:00Z","v":244415,"vw":71.403232},{"c":71.07,"h":71.3159,"l":70.8,"n":3261,"o":71,"t":"2024-10-30T04:00:00Z","v":298713,"vw":71.086318},{"c":70.69,"h":70.79,"l":70.2087,"n":3496,"o":70.79,"t":"2024-10-31T04:00:00Z","v":242677,"vw":70.525887},{"c":70.94,"h":71.32,"l":70.8262,"n":2718,"o":71.26,"t":"2024-11-01T04:00:00Z","v":177301,"vw":71.089236},{"c":71.14,"h":71.6455,"l":71.07,"n":2516,"o":71.38,"t":"2024-11-04T05:00:00Z","v":209602,"vw":71.289097},{"c":71.95,"h":71.97,"l":71.47,"n":2261,"o":71.56,"t":"2024-11-05T05:00:00Z","v":176009,"vw":71.798774},{"c":71,"h":71.09,"l":70.35,"n":4246,"o":70.82,"t":"2024-11-06T05:00:00Z","v":442393,"vw":70.774737},{"c":72.21,"h":72.2793,"l":71.87,"n":3567,"o":71.99,"t":"2024-11-07T05:00:00Z","v":343401,"vw":72.095247},{"c":70.9,"h":71.27,"l":70.5515,"n":4395,"o":71.27,"t":"2024-11-08T05:00:00Z","v":496028,"vw":70.877442},{"c":70.73,"h":70.95,"l":70.69,"n":3742,"o":70.87,"t":"2024-11-11T05:00:00Z","v":371181,"vw":70.830019},{"c":69.65,"h":70.14,"l":69.31,"n":5282,"o":70.1,"t":"2024-11-12T05:00:00Z","v":627193,"vw":69.636754},{"c":69.36,"h":69.64,"l":69.04,"n":3175,"o":69.64,"t":"2024-11-13T05:00:00Z","v":318571,"vw":69.375911},{"c":69.5,"h":69.9184,"l":69.4445,"n":3101,"o":69.75,"t":"2024-11-14T05:00:00Z","v":423490,"vw":69.726757},{"c":69.71,"h":69.7774,"l":69.5256,"n":3266,"o":69.66,"t":"2024-11-15T05:00:00Z","v":345070,"vw":69.617718},{"c":70.28,"h":70.37,"l":69.7617,"n":3251,"o":69.8,"t":"2024-11-18T05:00:00Z","v":336538,"vw":70.165105},{"c":70.12,"h":70.19,"l":69.645,"n":3209,"o":69.73,"t":"2024-11-19T05:00:00Z","v":319757,"vw":69.993086},{"c":69.95,"h":69.95,"l":69.4943,"n":3537,"o":69.83,"t":"2024-11-20T05:00:00Z","v":331724,"vw":69.721107},{"c":70.07,"h":70.14,"l":69.69,"n":2568,"o":69.94,"t":"2024-11-21T05:00:00Z","v":261777,"vw":69.995896},{"c":70.12,"h":70.16,"l":69.74,"n":2887,"o":69.89,"t":"2024-11-22T05:00:00Z","v":319731,"vw":70.017587},{"c":70.13,"h":70.44,"l":69.94,"n":4304,"o":70.33,"t":"2024-11-25T05:00:00Z","v":511964,"vw":70.176679},{"c":69.64,"h":69.92,"l":69.43,"n":4851,"o":69.92,"t":"2024-11-26T05:00:00Z","v":508642,"vw":69.585576},{"c":69.92,"h":70.06,"l":69.74,"n":2807,"o":69.86,"t":"2024-11-27T05:00:00Z","v":298998,"vw":69.87822},{"c":70.54,"h":70.57,"l":69.96,"n":2148,"o":69.97,"t":"2024-11-29T05:00:00Z","v":172109,"vw":70.250962},{"c":70.5,"h":70.619,"l":70.075,"n":4095,"o":70.57,"t":"2024-12-02T05:00:00Z","v":362907,"vw":70.384409},{"c":70.85,"h":71,"l":70.6,"n":2766,"o":70.85,"t":"2024-12-03T05:00:00Z","v":326416,"vw":70.827981},{"c":70.65,"h":70.88,"l":70.595,"n":2693,"o":70.88,"t":"2024-12-04T05:00:00Z","v":249113,"vw":70.709784},{"c":71.28,"h":71.37,"l":71.07,"n":2828,"o":71.07,"t":"2024-12-05T05:00:00Z","v":288376,"vw":71.259003},{"c":70.94,"h":71.4,"l":70.82,"n":3738,"o":71.39,"t":"2024-12-06T05:00:00Z","v":349486,"vw":70.989451},{"c":71.34,"h":71.9,"l":71.33,"n":2849,"o":71.64,"t":"2024-12-09T05:00:00Z","v":261395,"vw":71.644533},{"c":70.8,"h":71.1,"l":70.6959,"n":3352,"o":71.02,"t":"2024-12-10T05:00:00Z","v":319403,"vw":70.872544},{"c":70.94,"h":71.0199,"l":70.625,"n":3729,"o":70.87,"t":"2024-12-11T05:00:00Z","v":441630,"vw":70.844852},{"c":70.3,"h":70.8252,"l":70.3,"n":3160,"o":70.55,"t":"2024-12-12T05:00:00Z","v":325930,"vw":70.511468},{"c":70.29,"h":70.45,"l":70.08,"n":3266,"o":70.45,"t":"2024-12-13T05:00:00Z","v":278587,"vw":70.21792},{"c":69.9,"h":70.14,"l":69.8681,"n":3962,"o":70,"t":"2024-12-16T05:00:00Z","v":528734,"vw":69.985968},{"c":69.57,"h":69.81,"l":69.41,"n":5076,"o":69.61,"t":"2024-12-17T05:00:00Z","v":546145,"vw":69.607374},{"c":67.93,"h":69.63,"l":67.91,"n":4340,"o":69.57,"t":"2024-12-18T05:00:00Z","v":450157,"vw":69.109518},{"c":68.03,"h":68.4772,"l":67.97,"n":3965,"o":68.46,"t":"2024-12-19T05:00:00Z","v":424535,"vw":68.163036},{"c":67.29,"h":67.64,"l":66.6,"n":4004,"o":66.71,"t":"2024-12-20T05:00:00Z","v":333327,"vw":67.276302},{"c":67.62,"h":67.66,"l":67.0201,"n":5051,"o":67.35,"t":"2024-12-23T05:00:00Z","v":700020,"vw":67.336301},{"c":67.95,"h":67.95,"l":67.59,"n":2732,"o":67.82,"t":"2024-12-24T05:00:00Z","v":558831,"vw":67.823014},{"c":68.23,"h":68.35,"l":67.96,"n":2921,"o":68.13,"t":"2024-12-26T05:00:00Z","v":273408,"vw":68.202684},{"c":68.07,"h":68.2034,"l":67.855,"n":3213,"o":67.96,"t":"2024-12-27T05:00:00Z","v":336567,"vw":68.045009},{"c":67.75,"h":67.99,"l":67.5,"n":4452,"o":67.77,"t":"2024-12-30T05:00:00Z","v":464747,"vw":67.803869},{"c":67.88,"h":68.1,"l":67.6404,"n":3674,"o":68.03,"t":"2024-12-31T05:00:00Z","v":486721,"vw":67.840339},{"c":67.56,"h":67.945,"l":67.395,"n":4362,"o":67.83,"t":"2025-01-02T05:00:00Z","v":428602,"vw":67.659468},{"c":67.89,"h":68.02,"l":67.6,"n":2851,"o":67.92,"t":"2025-01-03T05:00:00Z","v":322907,"vw":67.852977},{"c":68.33,"h":68.75,"l":68.28,"n":3629,"o":68.5,"t":"2025-01-06T05:00:00Z","v":349394,"vw":68.49403},{"c":68.36,"h":68.88,"l":68.295,"n":4508,"o":68.74,"t":"2025-01-07T05:00:00Z","v":577679,"vw":68.595153},{"c":68.26,"h":68.2799,"l":67.75,"n":3630,"o":68.02,"t":"2025-01-08T05:00:00Z","v":569756,"vw":68.000901},{"c":67.08,"h":67.57,"l":66.9272,"n":5325,"o":67.57,"t":"2025-01-10T05:00:00Z","v":467181,"vw":67.192945},{"c":67.08,"h":67.08,"l":66.62,"n":3647,"o":66.62,"t":"2025-01-13T05:00:00Z","v":300500,"vw":66.895608},{"c":67.54,"h":67.5782,"l":67.15,"n":3418,"o":67.31,"t":"2025-01-14T05:00:00Z","v":1003470,"vw":67.255433},{"c":68.32,"h":68.38,"l":68,"n":2988,"o":68.32,"t":"2025-01-15T05:00:00Z","v":333478,"vw":68.246563},{"c":68.24,"h":68.43,"l":68.0407,"n":5537,"o":68.29,"t":"2025-01-16T05:00:00Z","v":1275926,"vw":68.232581},{"c":68.55,"h":68.815,"l":68.29,"n":4229,"o":68.3,"t":"2025-01-17T05:00:00Z","v":436611,"vw":68.541818},{"c":69.7,"h":69.7,"l":69.14,"n":4618,"o":69.2,"t":"2025-01-21T05:00:00Z","v":528739,"vw":69.465174},{"c":69.16,"h":69.52,"l":69.16,"n":4466,"o":69.43,"t":"2025-01-22T05:00:00Z","v":497559,"vw":69.322375},{"c":69.82,"h":69.8572,"l":69.37,"n":3691,"o":69.46,"t":"2025-01-23T05:00:00Z","v":428252,"vw":69.668528},{"c":70.05,"h":70.1676,"l":69.8401,"n":3955,"o":69.92,"t":"2025-01-24T05:00:00Z","v":406779,"vw":70.02253},{"c":70.33,"h":70.33,"l":70.009,"n":3701,"o":70.02,"t":"2025-01-27T05:00:00Z","v":377653,"vw":70.144282},{"c":70.17,"h":70.22,"l":69.78,"n":3625,"o":70.15,"t":"2025-01-28T05:00:00Z","v":430725,"vw":70.0286},{"c":70.14,"h":70.42,"l":69.9501,"n":3724,"o":70.14,"t":"2025-01-29T05:00:00Z","v":574459,"vw":70.209388},{"c":70.97,"h":71.22,"l":70.65,"n":3736,"o":70.8,"t":"2025-01-30T05:00:00Z","v":491279,"vw":70.986905},{"c":70.23,"h":71.0358,"l":70.12,"n":4660,"o":70.73,"t":"2025-01-31T05:00:00Z","v":435091,"vw":70.623257},{"c":69.61,"h":69.9248,"l":68.97,"n":5932,"o":69.09,"t":"2025-02-03T05:00:00Z","v":556127,"vw":69.507257},{"c":70.42,"h":70.472,"l":69.9212,"n":3490,"o":69.97,"t":"2025-02-04T05:00:00Z","v":718156,"vw":70.293499},{"c":70.89,"h":70.9998,"l":70.6,"n":3557,"o":70.61,"t":"2025-02-05T05:00:00Z","v":488597,"vw":70.855966},{"c":71.21,"h":71.2601,"l":70.99,"n":4394,"o":71.16,"t":"2025-02-06T05:00:00Z","v":534234,"vw":71.119616},{"c":70.8,"h":71.4353,"l":70.71,"n":3869,"o":71.26,"t":"2025-02-07T05:00:00Z","v":327469,"vw":71.010659},{"c":71.23,"h":71.23,"l":71.023,"n":3342,"o":71.15,"t":"2025-02-10T05:00:00Z","v":325516,"vw":71.14708},{"c":71.54,"h":71.5742,"l":71.06,"n":3145,"o":71.19,"t":"2025-02-11T05:00:00Z","v":379195,"vw":71.362599},{"c":71.7,"h":71.93,"l":71.145,"n":3521,"o":71.25,"t":"2025-02-12T05:00:00Z","v":389155,"vw":71.611483},{"c":72.41,"h":72.44,"l":71.7508,"n":3634,"o":71.89,"t":"2025-02-13T05:00:00Z","v":511832,"vw":72.204716},{"c":72.49,"h":72.85,"l":72.48,"n":4146,"o":72.69,"t":"2025-02-14T05:00:00Z","v":400667,"vw":72.611131},{"c":72.97,"h":73.03,"l":72.6547,"n":4384,"o":72.81,"t":"2025-02-18T05:00:00Z","v":454431,"vw":72.887538},{"c":72.32,"h":72.44,"l":72.0462,"n":4100,"o":72.3,"t":"2025-02-19T05:00:00Z","v":482739,"vw":72.257116},{"c":72.71,"h":72.73,"l":72.384,"n":3534,"o":72.545,"t":"2025-02-20T05:00:00Z","v":472690,"vw":72.559011},{"c":72.21,"h":72.652,"l":72.07,"n":4916,"o":72.64,"t":"2025-02-21T05:00:00Z","v":529185,"vw":72.426618},{"c":72.31,"h":72.6399,"l":72.219,"n":5610,"o":72.6,"t":"2025-02-24T05:00:00Z","v":661983,"vw":72.458762},{"c":73,"h":73.16,"l":72.67,"n":4717,"o":73.11,"t":"2025-02-25T05:00:00Z","v":454605,"vw":72.942344},{"c":73.09,"h":73.51,"l":72.9315,"n":3909,"o":73.12,"t":"2025-02-26T05:00:00Z","v":411335,"vw":73.194245},{"c":72.51,"h":72.92,"l":72.42,"n":4748,"o":72.89,"t":"2025-02-27T05:00:00Z","v":509799,"vw":72.62669},{"c":72.37,"h":72.3972,"l":71.8,"n":4266,"o":72.16,"t":"2025-02-28T05:00:00Z","v":414243,"vw":72.159851},{"c":72.9,"h":73.75,"l":72.5,"n":6679,"o":73.53,"t":"2025-03-03T05:00:00Z","v":838454,"vw":73.270105},{"c":72.82,"h":73.4429,"l":71.88,"n":6159,"o":72.54,"t":"2025-03-04T05:00:00Z","v":869799,"vw":72.63193},{"c":74.46,"h":74.75,"l":73.8,"n":5868,"o":73.8,"t":"2025-03-05T05:00:00Z","v":734420,"vw":74.250421},{"c":74.2,"h":74.8,"l":74.09,"n":6981,"o":74.28,"t":"2025-03-06T05:00:00Z","v":826622,"vw":74.370633},{"c":75.01,"h":75.032,"l":74.28,"n":6242,"o":74.32,"t":"2025-03-07T05:00:00Z","v":723666,"vw":74.673905},{"c":73.84,"h":74.389,"l":73.3505,"n":7643,"o":74.17,"t":"2025-03-10T04:00:00Z","v":789613,"vw":73.928723},{"c":73.57,"h":73.9,"l":73.06,"n":5802,"o":73.89,"t":"2025-03-11T04:00:00Z","v":732570,"vw":73.517795},{"c":73.9,"h":74,"l":73.4,"n":5892,"o":73.9,"t":"2025-03-12T04:00:00Z","v":598104,"vw":73.773922},{"c":73.72,"h":73.88,"l":73.4504,"n":5753,"o":73.63,"t":"2025-03-13T04:00:00Z","v":657362,"vw":73.706232},{"c":74.94,"h":74.97,"l":74.2,"n":4635,"o":74.27,"t":"2025-03-14T04:00:00Z","v":512517,"vw":74.637349},{"c":75.84,"h":75.99,"l":75.13,"n":9981,"o":75.33,"t":"2025-03-17T04:00:00Z","v":1021698,"vw":75.706658},{"c":75.955,"h":76.0449,"l":75.57,"n":6308,"o":75.85,"t":"2025-03-18T04:00:00Z","v":838624,"vw":75.849568},{"c":76.14,"h":76.3299,"l":75.62,"n":7895,"o":75.76,"t":"2025-03-19T04:00:00Z","v":889916,"vw":75.88468},{"c":75.57,"h":75.6038,"l":75,"n":6570,"o":75.1,"t":"2025-03-20T04:00:00Z","v":667192,"vw":75.382999},{"c":74.63,"h":74.73,"l":74.34,"n":5872,"o":74.53,"t":"2025-03-21T04:00:00Z","v":600143,"vw":74.561257},{"c":74.64,"h":74.819,"l":74.3801,"n":6799,"o":74.66,"t":"2025-03-24T04:00:00Z","v":688214,"vw":74.615041},{"c":75.14,"h":75.2349,"l":74.9206,"n":6074,"o":75.15,"t":"2025-03-25T04:00:00Z","v":766296,"vw":75.071649},{"c":74.55,"h":75.07,"l":74.4278,"n":5411,"o":74.86,"t":"2025-03-26T04:00:00Z","v":610864,"vw":74.702662},{"c":74.69,"h":74.89,"l":74.5068,"n":4103,"o":74.57,"t":"2025-03-27T04:00:00Z","v":452299,"vw":74.758357},{"c":74,"h":74.5799,"l":73.92,"n":5294,"o":74.52,"t":"2025-03-28T04:00:00Z","v":553042,"vw":74.127557},{"c":73.69,"h":73.84,"l":73.0589,"n":5771,"o":73.26,"t":"2025-03-31T04:00:00Z","v":622089,"vw":73.414591},{"c":73.93,"h":74.1002,"l":73.4106,"n":5053,"o":73.77,"t":"2025-04-01T04:00:00Z","v":488130,"vw":73.777872},{"c":74.04,"h":74.08,"l":73.4333,"n":5208,"o":73.48,"t":"2025-04-02T04:00:00Z","v":798565,"vw":73.82134},{"c":72.86,"h":73.61,"l":72.7548,"n":7749,"o":73.37,"t":"2025-04-03T04:00:00Z","v":853542,"vw":73.169363},{"c":68.29,"h":70.25,"l":68.0701,"n":13870,"o":69.96,"t":"2025-04-04T04:00:00Z","v":1466917,"vw":68.92862},{"c":66.19,"h":67.92,"l":65.08,"n":14533,"o":65.66,"t":"2025-04-07T04:00:00Z","v":1586024,"vw":66.117145},{"c":65.84,"h":68.37,"l":65.23,"n":9306,"o":68.37,"t":"2025-04-08T04:00:00Z","v":1556680,"vw":66.882291},{"c":70.22,"h":70.425,"l":65.51,"n":9261,"o":65.7,"t":"2025-04-09T04:00:00Z","v":1060887,"vw":67.862321},{"c":69.06,"h":69.439,"l":67.72,"n":6348,"o":69.245,"t":"2025-04-10T04:00:00Z","v":615006,"vw":68.845056},{"c":70.91,"h":71.0942,"l":69.4,"n":7419,"o":69.56,"t":"2025-04-11T04:00:00Z","v":860015,"vw":70.13511},{"c":71.73,"h":71.97,"l":71.1618,"n":8713,"o":71.39,"t":"2025-04-14T04:00:00Z","v":789946,"vw":71.610798},{"c":72.22,"h":72.5317,"l":72.07,"n":6439,"o":72.26,"t":"2025-04-15T04:00:00Z","v":982659,"vw":72.288998},{"c":72.29,"h":72.92,"l":72.0003,"n":6343,"o":72.5,"t":"2025-04-16T04:00:00Z","v":671984,"vw":72.489006},{"c":72.99,"h":73.4598,"l":72.725,"n":5817,"o":72.93,"t":"2025-04-17T04:00:00Z","v":673152,"vw":73.081148},{"c":72.76,"h":73.36,"l":72.325,"n":8503,"o":73.36,"t":"2025-04-21T04:00:00Z","v":935156,"vw":72.772741},{"c":74.23,"h":74.5599,"l":73.7542,"n":7228,"o":73.86,"t":"2025-04-22T04:00:00Z","v":1022769,"vw":74.121094},{"c":74.35,"h":74.99,"l":74.1652,"n":6952,"o":74.76,"t":"2025-04-23T04:00:00Z","v":662378,"vw":74.510787},{"c":75.15,"h":75.2007,"l":74.495,"n":5680,"o":74.77,"t":"2025-04-24T04:00:00Z","v":718643,"vw":74.923753},{"c":75.11,"h":75.17,"l":74.65,"n":6062,"o":74.845,"t":"2025-04-25T04:00:00Z","v":665599,"vw":74.932944},{"c":75.67,"h":75.7915,"l":75.22,"n":5644,"o":75.3,"t":"2025-04-28T04:00:00Z","v":603485,"vw":75.46225},{"c":75.95,"h":76.09,"l":75.7017,"n":5953,"o":75.83,"t":"2025-04-29T04:00:00Z","v":739533,"vw":75.921723},{"c":75.71,"h":75.8999,"l":75.0498,"n":6676,"o":75.41,"t":"2025-04-30T04:00:00Z","v":870645,"vw":75.53764},{"c":75.34,"h":75.92,"l":75.23,"n":7515,"o":75.67,"t":"2025-05-01T04:00:00Z","v":785810,"vw":75.501029},{"c":76.58,"h":76.6793,"l":76.3,"n":4859,"o":76.57,"t":"2025-05-02T04:00:00Z","v":510374,"vw":76.493694},{"c":76.67,"h":76.97,"l":76.65,"n":5577,"o":76.96,"t":"2025-05-05T04:00:00Z","v":697438,"vw":76.77697},{"c":76.79,"h":76.93,"l":76.5739,"n":6493,"o":76.83,"t":"2025-05-06T04:00:00Z","v":910299,"vw":76.762414},{"c":76.44,"h":76.8,"l":76.27,"n":5718,"o":76.565,"t":"2025-05-07T04:00:00Z","v":636461,"vw":76.580207},{"c":76.2,"h":76.68,"l":76.1708,"n":6490,"o":76.57,"t":"2025-05-08T04:00:00Z","v":711592,"vw":76.391206},{"c":76.72,"h":76.83,"l":76.53,"n":4999,"o":76.82,"t":"2025-05-09T04:00:00Z","v":656849,"vw":76.704594},{"c":76.99,"h":77.07,"l":76.6199,"n":6189,"o":77.06,"t":"2025-05-12T04:00:00Z","v":629960,"vw":76.863017},{"c":77.15,"h":77.32,"l":76.81,"n":6127,"o":76.9,"t":"2025-05-13T04:00:00Z","v":624489,"vw":77.090773},{"c":77.15,"h":77.52,"l":77.02,"n":6896,"o":77.52,"t":"2025-05-14T04:00:00Z","v":775071,"vw":77.195728},{"c":77.89,"h":77.9,"l":77.39,"n":6627,"o":77.52,"t":"2025-05-15T04:00:00Z","v":699036,"vw":77.654551},{"c":77.97,"h":78.01,"l":77.565,"n":7028,"o":77.76,"t":"2025-05-16T04:00:00Z","v":887406,"vw":77.801609},{"c":78.57,"h":78.58,"l":77.91,"n":6943,"o":77.97,"t":"2025-05-19T04:00:00Z","v":806456,"vw":78.314664},{"c":78.98,"h":78.98,"l":78.65,"n":7874,"o":78.7,"t":"2025-05-20T04:00:00Z","v":980096,"vw":78.845378},{"c":78.73,"h":79.3385,"l":78.6805,"n":12757,"o":79.19,"t":"2025-05-21T04:00:00Z","v":1424982,"vw":79.031665},{"c":78.66,"h":78.79,"l":78.2492,"n":9931,"o":78.49,"t":"2025-05-22T04:00:00Z","v":1106913,"vw":78.563573},{"c":78.91,"h":78.99,"l":78.0401,"n":9506,"o":78.08,"t":"2025-05-23T04:00:00Z","v":1043379,"vw":78.67626},{"c":79.42,"h":79.51,"l":79.27,"n":10726,"o":79.43,"t":"2025-05-27T04:00:00Z","v":1123599,"vw":79.362826},{"c":78.77,"h":78.923,"l":78.635,"n":8018,"o":78.84,"t":"2025-05-28T04:00:00Z","v":852462,"vw":78.798377},{"c":79.16,"h":79.26,"l":78.77,"n":7957,"o":79.22,"t":"2025-05-29T04:00:00Z","v":856803,"vw":79.031819},{"c":79.11,"h":79.2363,"l":78.67,"n":8428,"o":79.14,"t":"2025-05-30T04:00:00Z","v":1059312,"vw":79.018932},{"c":79.83,"h":79.83,"l":79.1,"n":8179,"o":79.3,"t":"2025-06-02T04:00:00Z","v":739039,"vw":79.520372},{"c":79.46,"h":79.565,"l":79.097,"n":7130,"o":79.29,"t":"2025-06-03T04:00:00Z","v":783678,"vw":79.4301},{"c":79.61,"h":79.9285,"l":79.54,"n":8172,"o":79.62,"t":"2025-06-04T04:00:00Z","v":944042,"vw":79.757527},{"c":79.76,"h":80.02,"l":79.635,"n":7827,"o":79.97,"t":"2025-06-05T04:00:00Z","v":922134,"vw":79.841983},{"c":80,"h":80.03,"l":79.78,"n":7360,"o":79.87,"t":"2025-06-06T04:00:00Z","v":916692,"vw":79.930803},{"c":80.05,"h":80.28,"l":79.875,"n":7743,"o":79.925,"t":"2025-06-09T04:00:00Z","v":887149,"vw":80.113543},{"c":80.18,"h":80.37,"l":80.0665,"n":7885,"o":80.35,"t":"2025-06-10T04:00:00Z","v":831219,"vw":80.203673},{"c":80.16,"h":80.48,"l":80.1,"n":9002,"o":80.4,"t":"2025-06-11T04:00:00Z","v":1030638,"vw":80.326455},{"c":80.81,"h":80.82,"l":80.4987,"n":9575,"o":80.57,"t":"2025-06-12T04:00:00Z","v":1131049,"vw":80.724513},{"c":79.96,"h":80.28,"l":79.76,"n":9411,"o":79.87,"t":"2025-06-13T04:00:00Z","v":866378,"vw":79.993444},{"c":80.37,"h":80.97,"l":80.33,"n":9013,"o":80.63,"t":"2025-06-16T04:00:00Z","v":1062445,"vw":80.633768},{"c":79.38,"h":80.025,"l":79.32,"n":8246,"o":80.01,"t":"2025-06-17T04:00:00Z","v":724911,"vw":79.619434},{"c":79.49,"h":79.87,"l":79.3499,"n":7133,"o":79.55,"t":"2025-06-18T04:00:00Z","v":769071,"vw":79.619798},{"c":77.86,"h":78.44,"l":77.8,"n":9179,"o":78.44,"t":"2025-06-20T04:00:00Z","v":850545,"vw":78.0652},{"c":78.33,"h":78.34,"l":77.4601,"n":9335,"o":77.57,"t":"2025-06-23T04:00:00Z","v":849321,"vw":77.952421},{"c":79.33,"h":79.455,"l":78.997,"n":8860,"o":79.05,"t":"2025-06-24T04:00:00Z","v":1147863,"vw":79.23747},{"c":78.94,"h":79.01,"l":78.72,"n":8657,"o":78.94,"t":"2025-06-25T04:00:00Z","v":927096,"vw":78.871339},{"c":79.72,"h":79.825,"l":79.47,"n":7500,"o":79.56,"t":"2025-06-26T04:00:00Z","v":1011630,"vw":79.701911},{"c":79.83,"h":80.18,"l":79.645,"n":8069,"o":79.89,"t":"2025-06-27T04:00:00Z","v":831758,"vw":79.899299},{"c":80.11,"h":80.195,"l":79.66,"n":10123,"o":79.74,"t":"2025-06-30T04:00:00Z","v":986975,"vw":79.993388},{"c":80.35,"h":80.45,"l":80.13,"n":8458,"o":80.17,"t":"2025-07-01T04:00:00Z","v":946603,"vw":80.31109},{"c":80.72,"h":80.7399,"l":80.1033,"n":8944,"o":80.29,"t":"2025-07-02T04:00:00Z","v":943695,"vw":80.502705},{"c":80.92,"h":81.0498,"l":80.7501,"n":4941,"o":80.76,"t":"2025-07-03T04:00:00Z","v":526213,"vw":80.8975},{"c":79.9,"h":80.43,"l":79.69,"n":11311,"o":80.29,"t":"2025-07-07T04:00:00Z","v":1113622,"vw":80.091321},{"c":80.41,"h":80.4903,"l":79.94,"n":7069,"o":80.09,"t":"2025-07-08T04:00:00Z","v":857214,"vw":80.329824},{"c":80.9,"h":80.9199,"l":80.6,"n":7557,"o":80.82,"t":"2025-07-09T04:00:00Z","v":923277,"vw":80.78718},{"c":81.01,"h":81.0386,"l":80.6491,"n":7571,"o":80.79,"t":"2025-07-10T04:00:00Z","v":818732,"vw":80.918619},{"c":80.5,"h":80.61,"l":80.36,"n":7474,"o":80.58,"t":"2025-07-11T04:00:00Z","v":795892,"vw":80.48817},{"c":80.59,"h":80.65,"l":80.3701,"n":6982,"o":80.48,"t":"2025-07-14T04:00:00Z","v":647031,"vw":80.544766},{"c":79.76,"h":80.51,"l":79.715,"n":9266,"o":80.51,"t":"2025-07-15T04:00:00Z","v":962773,"vw":79.88149},{"c":80.18,"h":80.19,"l":79.57,"n":7129,"o":79.82,"t":"2025-07-16T04:00:00Z","v":706377,"vw":79.933268},{"c":80.17,"h":80.1967,"l":79.66,"n":8113,"o":79.77,"t":"2025-07-17T04:00:00Z","v":1190188,"vw":79.996259},{"c":80.12,"h":80.64,"l":80.04,"n":5855,"o":80.595,"t":"2025-07-18T04:00:00Z","v":569284,"vw":80.282881},{"c":80.605,"h":80.9347,"l":80.3899,"n":7604,"o":80.51,"t":"2025-07-21T04:00:00Z","v":753269,"vw":80.696196},{"c":81.16,"h":81.18,"l":80.63,"n":7414,"o":80.725,"t":"2025-07-22T04:00:00Z","v":1111114,"vw":80.927441},{"c":82.8,"h":82.8,"l":81.99,"n":9265,"o":82.03,"t":"2025-07-23T04:00:00Z","v":1091451,"vw":82.432992},{"c":82.29,"h":82.63,"l":82.28,"n":8264,"o":82.5,"t":"2025-07-24T04:00:00Z","v":776682,"vw":82.468761},{"c":82.18,"h":82.185,"l":81.6801,"n":7591,"o":81.81,"t":"2025-07-25T04:00:00Z","v":664848,"vw":81.955643},{"c":81.03,"h":81.47,"l":80.88,"n":10250,"o":81.47,"t":"2025-07-28T04:00:00Z","v":907969,"vw":81.10586},{"c":81.14,"h":81.22,"l":80.94,"n":6917,"o":81.14,"t":"2025-07-29T04:00:00Z","v":649037,"vw":81.105403},{"c":80.6,"h":81.07,"l":80.35,"n":11287,"o":80.92,"t":"2025-07-30T04:00:00Z","v":1313275,"vw":80.801855},{"c":79.98,"h":80.33,"l":79.83,"n":10792,"o":80.18,"t":"2025-07-31T04:00:00Z","v":1350599,"vw":80.137582},{"c":79.95,"h":80.0764,"l":79.547,"n":9324,"o":80.03,"t":"2025-08-01T04:00:00Z","v":787521,"vw":79.7948},{"c":80.93,"h":80.93,"l":80.68,"n":8035,"o":80.79,"t":"2025-08-04T04:00:00Z","v":709162,"vw":80.805316},{"c":81.15,"h":81.29,"l":80.905,"n":7868,"o":81.22,"t":"2025-08-05T04:00:00Z","v":802443,"vw":81.137448},{"c":81.82,"h":81.91,"l":81.61,"n":7270,"o":81.65,"t":"2025-08-06T04:00:00Z","v":751031,"vw":81.785478},{"c":82.32,"h":82.5,"l":82.025,"n":7373,"o":82.48,"t":"2025-08-07T04:00:00Z","v":786705,"vw":82.185419},{"c":82.7,"h":82.83,"l":82.487,"n":7507,"o":82.6,"t":"2025-08-08T04:00:00Z","v":803335,"vw":82.672856},{"c":82.61,"h":82.715,"l":82.4,"n":9773,"o":82.63,"t":"2025-08-11T04:00:00Z","v":1052990,"vw":82.574486},{"c":83.56,"h":83.61,"l":82.91,"n":7659,"o":83.03,"t":"2025-08-12T04:00:00Z","v":934289,"vw":83.421276},{"c":83.94,"h":83.98,"l":83.705,"n":7981,"o":83.74,"t":"2025-08-13T04:00:00Z","v":935729,"vw":83.866543},{"c":83.82,"h":83.865,"l":83.495,"n":7324,"o":83.56,"t":"2025-08-14T04:00:00Z","v":837056,"vw":83.654339},{"c":84.25,"h":84.38,"l":84.1271,"n":7093,"o":84.38,"t":"2025-08-15T04:00:00Z","v":660944,"vw":84.24253},{"c":84.01,"h":84.04,"l":83.755,"n":10980,"o":83.99,"t":"2025-08-18T04:00:00Z","v":1157510,"vw":83.935503},{"c":84,"h":84.3262,"l":83.9,"n":8789,"o":84.24,"t":"2025-08-19T04:00:00Z","v":976575,"vw":84.091646},{"c":84.515,"h":84.5799,"l":84.28,"n":7505,"o":84.36,"t":"2025-08-20T04:00:00Z","v":859993,"vw":84.453995},{"c":84.35,"h":84.425,"l":84.12,"n":8643,"o":84.28,"t":"2025-08-21T04:00:00Z","v":1084281,"vw":84.333233},{"c":85.49,"h":85.61,"l":84.534,"n":8714,"o":84.59,"t":"2025-08-22T04:00:00Z","v":920035,"vw":85.294825},{"c":84.44,"h":85.165,"l":84.44,"n":10470,"o":85.03,"t":"2025-08-25T04:00:00Z","v":920912,"vw":84.798373},{"c":84.32,"h":84.32,"l":84.07,"n":7421,"o":84.15,"t":"2025-08-26T04:00:00Z","v":707047,"vw":84.183751},{"c":84.08,"h":84.08,"l":83.47,"n":8110,"o":83.56,"t":"2025-08-27T04:00:00Z","v":836162,"vw":83.820639},{"c":84.35,"h":84.409,"l":84.08,"n":6177,"o":84.3,"t":"2025-08-28T04:00:00Z","v":548088,"vw":84.306036},{"c":84.09,"h":84.16,"l":83.83,"n":8873,"o":83.88,"t":"2025-08-29T04:00:00Z","v":1018766,"vw":84.00865},{"c":83.57,"h":83.629,"l":83.06,"n":10679,"o":83.13,"t":"2025-09-02T04:00:00Z","v":803256,"vw":83.340727},{"c":83.54,"h":83.58,"l":83.26,"n":8089,"o":83.38,"t":"2025-09-03T04:00:00Z","v":869113,"vw":83.444497},{"c":84.02,"h":84.04,"l":83.61,"n":7507,"o":83.75,"t":"2025-09-04T04:00:00Z","v":771014,"vw":83.855089},{"c":84.29,"h":84.79,"l":84.11,"n":9620,"o":84.65,"t":"2025-09-05T04:00:00Z","v":922008,"vw":84.331642},{"c":84.8,"h":84.825,"l":84.3739,"n":9240,"o":84.67,"t":"2025-09-08T04:00:00Z","v":1132045,"vw":84.60549},{"c":84.66,"h":84.8,"l":84.545,"n":12619,"o":84.62,"t":"2025-09-09T04:00:00Z","v":1067683,"vw":84.683364},{"c":84.9367,"h":85.13,"l":84.84,"n":9774,"o":84.94,"t":"2025-09-10T04:00:00Z","v":796592,"vw":84.976772},{"c":85.66,"h":85.6979,"l":85.06,"n":9468,"o":85.15,"t":"2025-09-11T04:00:00Z","v":864074,"vw":85.482685},{"c":85.29,"h":85.41,"l":85.1035,"n":9490,"o":85.23,"t":"2025-09-12T04:00:00Z","v":783458,"vw":85.267834},{"c":85.78,"h":85.78,"l":85.455,"n":9676,"o":85.61,"t":"2025-09-15T04:00:00Z","v":833973,"vw":85.660343},{"c":85.6,"h":85.71,"l":85.37,"n":9805,"o":85.61,"t":"2025-09-16T04:00:00Z","v":1017129,"vw":85.615752},{"c":85.48,"h":86.0768,"l":85.11,"n":11294,"o":85.52,"t":"2025-09-17T04:00:00Z","v":896971,"vw":85.573642},{"c":85.13,"h":85.2599,"l":84.69,"n":14000,"o":84.98,"t":"2025-09-18T04:00:00Z","v":1180809,"vw":85.076993},{"c":84.34,"h":84.48,"l":84.2346,"n":9077,"o":84.32,"t":"2025-09-19T04:00:00Z","v":735415,"vw":84.369799},{"c":84.47,"h":84.52,"l":84.075,"n":8722,"o":84.31,"t":"2025-09-22T04:00:00Z","v":856868,"vw":84.337005},{"c":84.53,"h":84.81,"l":84.44,"n":13220,"o":84.65,"t":"2025-09-23T04:00:00Z","v":1461422,"vw":84.660933},{"c":83.93,"h":84.235,"l":83.86,"n":10218,"o":84.05,"t":"2025-09-24T04:00:00Z","v":737011,"vw":84.011935},{"c":83.41,"h":83.618,"l":83.131,"n":9628,"o":83.54,"t":"2025-09-25T04:00:00Z","v":1048060,"vw":83.415801},{"c":84.2,"h":84.2181,"l":83.82,"n":8727,"o":83.85,"t":"2025-09-26T04:00:00Z","v":635657,"vw":84.079904},{"c":84.3655,"h":84.495,"l":84.245,"n":8610,"o":84.41,"t":"2025-09-29T04:00:00Z","v":688794,"vw":84.360706},{"c":84.68,"h":84.7555,"l":84.3161,"n":8357,"o":84.32,"t":"2025-09-30T04:00:00Z","v":815430,"vw":84.521925},{"c":85.03,"h":85.25,"l":84.915,"n":9404,"o":85.04,"t":"2025-10-01T04:00:00Z","v":862453,"vw":85.069305},{"c":84.85,"h":85.11,"l":84.4395,"n":8579,"o":85.09,"t":"2025-10-02T04:00:00Z","v":673958,"vw":84.792186},{"c":85.39,"h":85.4681,"l":85.17,"n":9850,"o":85.17,"t":"2025-10-03T04:00:00Z","v":847173,"vw":85.346253},{"c":85.2,"h":85.34,"l":85.07,"n":11927,"o":85.26,"t":"2025-10-06T04:00:00Z","v":1216213,"vw":85.250528},{"c":84.72,"h":85.152,"l":84.71,"n":10342,"o":85.1,"t":"2025-10-07T04:00:00Z","v":998983,"vw":84.839125},{"c":84.92,"h":85.03,"l":84.7297,"n":8238,"o":85.01,"t":"2025-10-08T04:00:00Z","v":770745,"vw":84.872872},{"c":84.32,"h":85.1,"l":84.13,"n":10043,"o":85.08,"t":"2025-10-09T04:00:00Z","v":819428,"vw":84.46827},{"c":82.92,"h":84.3895,"l":82.845,"n":16260,"o":84.225,"t":"2025-10-10T04:00:00Z","v":1386095,"vw":83.414443},{"c":83.69,"h":83.8399,"l":83.425,"n":8338,"o":83.51,"t":"2025-10-13T04:00:00Z","v":651276,"vw":83.641714},{"c":84.11,"h":84.345,"l":83.32,"n":9367,"o":83.41,"t":"2025-10-14T04:00:00Z","v":683789,"vw":83.946513},{"c":84.45,"h":84.605,"l":83.96,"n":9264,"o":84.34,"t":"2025-10-15T04:00:00Z","v":662487,"vw":84.423915},{"c":84.82,"h":85.21,"l":84.585,"n":12948,"o":84.91,"t":"2025-10-16T04:00:00Z","v":1101974,"vw":84.89003},{"c":84.87,"h":84.96,"l":84.445,"n":10831,"o":84.53,"t":"2025-10-17T04:00:00Z","v":1030144,"vw":84.697938},{"c":85.39,"h":85.4393,"l":85.1,"n":9963,"o":85.13,"t":"2025-10-20T04:00:00Z","v":778495,"vw":85.339634},{"c":84.8209,"h":85.095,"l":84.8,"n":9726,"o":85.06,"t":"2025-10-21T04:00:00Z","v":787313,"vw":84.925276},{"c":85.05,"h":85.19,"l":84.7,"n":11773,"o":84.95,"t":"2025-10-22T04:00:00Z","v":735206,"vw":84.990646},{"c":85.48,"h":85.585,"l":85.2,"n":7943,"o":85.46,"t":"2025-10-23T04:00:00Z","v":579758,"vw":85.46044},{"c":85.59,"h":85.71,"l":85.47,"n":9049,"o":85.62,"t":"2025-10-24T04:00:00Z","v":651743,"vw":85.597461},{"c":86.1,"h":86.12,"l":85.8444,"n":10294,"o":85.96,"t":"2025-10-27T04:00:00Z","v":788222,"vw":85.975648},{"c":86.1859,"h":86.3455,"l":85.805,"n":9251,"o":85.97,"t":"2025-10-28T04:00:00Z","v":838056,"vw":86.138759},{"c":85.85,"h":86.385,"l":85.54,"n":11928,"o":86.35,"t":"2025-10-29T04:00:00Z","v":1096632,"vw":86.096427},{"c":85.58,"h":85.85,"l":85.3888,"n":9340,"o":85.49,"t":"2025-10-30T04:00:00Z","v":760820,"vw":85.665941},{"c":85.23,"h":85.34,"l":84.96,"n":9566,"o":85.34,"t":"2025-10-31T04:00:00Z","v":706619,"vw":85.172729},{"c":85.37,"h":85.42,"l":85.055,"n":9692,"o":85.245,"t":"2025-11-03T05:00:00Z","v":843239,"vw":85.29533},{"c":84.7436,"h":85.125,"l":84.5899,"n":9375,"o":84.77,"t":"2025-11-04T05:00:00Z","v":763838,"vw":84.848518},{"c":85.51,"h":85.63,"l":85.02,"n":8889,"o":85.06,"t":"2025-11-05T05:00:00Z","v":797229,"vw":85.439763},{"c":85.77,"h":85.99,"l":85.485,"n":10734,"o":85.96,"t":"2025-11-06T05:00:00Z","v":840333,"vw":85.762099},{"c":86.1,"h":86.1,"l":85.2551,"n":10424,"o":85.46,"t":"2025-11-07T05:00:00Z","v":859682,"vw":85.629237},{"c":87.08,"h":87.1383,"l":86.48,"n":8840,"o":86.7,"t":"2025-11-10T05:00:00Z","v":786649,"vw":86.809839},{"c":87.69,"h":87.81,"l":87.35,"n":9006,"o":87.35,"t":"2025-11-11T05:00:00Z","v":752398,"vw":87.589903},{"c":88.27,"h":88.325,"l":87.94,"n":9132,"o":87.96,"t":"2025-11-12T05:00:00Z","v":868833,"vw":88.185379},{"c":87.62,"h":88.36,"l":87.55,"n":11517,"o":88.27,"t":"2025-11-13T05:00:00Z","v":1200943,"vw":87.969869},{"c":87.56,"h":87.675,"l":87.16,"n":10541,"o":87.32,"t":"2025-11-14T05:00:00Z","v":890786,"vw":87.484508},{"c":86.44,"h":87.17,"l":86.19,"n":11781,"o":86.93,"t":"2025-11-17T05:00:00Z","v":1091082,"vw":86.801541},{"c":85.91,"h":86.08,"l":85.35,"n":11592,"o":85.62,"t":"2025-11-18T05:00:00Z","v":1306230,"vw":85.749021},{"c":85.51,"h":85.97,"l":85.235,"n":10466,"o":85.7,"t":"2025-11-19T05:00:00Z","v":1154810,"vw":85.550185},{"c":84.63,"h":86.0299,"l":84.61,"n":16105,"o":85.88,"t":"2025-11-20T05:00:00Z","v":1614300,"vw":85.333377},{"c":85.7,"h":85.86,"l":84.96,"n":11498,"o":85.2,"t":"2025-11-21T05:00:00Z","v":1174114,"vw":85.463511},{"c":85.69,"h":85.81,"l":85.37,"n":10632,"o":85.55,"t":"2025-11-24T05:00:00Z","v":1143580,"vw":85.650998},{"c":86.69,"h":86.7681,"l":86.02,"n":8977,"o":86.17,"t":"2025-11-25T05:00:00Z","v":817797,"vw":86.544649},{"c":87.49,"h":87.615,"l":86.9769,"n":8157,"o":87.02,"t":"2025-11-26T05:00:00Z","v":850649,"vw":87.413666},{"c":87.72,"h":87.765,"l":87.325,"n":6234,"o":87.4,"t":"2025-11-28T05:00:00Z","v":605876,"vw":87.582632},{"c":87.54,"h":87.95,"l":87.485,"n":9845,"o":87.8,"t":"2025-12-01T05:00:00Z","v":991922,"vw":87.727204},{"c":87.91,"h":88.019,"l":87.645,"n":8347,"o":88,"t":"2025-12-02T05:00:00Z","v":793837,"vw":87.815745},{"c":88.21,"h":88.23,"l":87.89,"n":8660,"o":88,"t":"2025-12-03T05:00:00Z","v":800462,"vw":88.114652},{"c":88.48,"h":88.685,"l":88.34,"n":7654,"o":88.5,"t":"2025-12-04T05:00:00Z","v":769847,"vw":88.535324},{"c":88.46,"h":88.92,"l":88.4,"n":10787,"o":88.76,"t":"2025-12-05T05:00:00Z","v":1069342,"vw":88.611161},{"c":88.1225,"h":88.52,"l":88.03,"n":8652,"o":88.52,"t":"2025-12-08T05:00:00Z","v":792950,"vw":88.212585},{"c":88.19,"h":88.5,"l":88.135,"n":13242,"o":88.27,"t":"2025-12-09T05:00:00Z","v":1744106,"vw":88.297917},{"c":89.12,"h":89.23,"l":88.39,"n":11264,"o":88.44,"t":"2025-12-10T05:00:00Z","v":1076704,"vw":88.694722},{"c":89.71,"h":89.825,"l":89.34,"n":11150,"o":89.42,"t":"2025-12-11T05:00:00Z","v":1329489,"vw":89.664708},{"c":89.37,"h":89.87,"l":88.9843,"n":12308,"o":89.81,"t":"2025-12-12T05:00:00Z","v":1061436,"vw":89.405212},{"c":89.99,"h":90.13,"l":89.735,"n":11729,"o":90.13,"t":"2025-12-15T05:00:00Z","v":1001455,"vw":89.985802},{"c":89.25,"h":89.78,"l":89.14,"n":11263,"o":89.73,"t":"2025-12-16T05:00:00Z","v":1032505,"vw":89.455221},{"c":89.12,"h":89.6,"l":89.115,"n":13299,"o":89.45,"t":"2025-12-17T05:00:00Z","v":1131483,"vw":89.297876},{"c":89.63,"h":89.99,"l":89.46,"n":10158,"o":89.715,"t":"2025-12-18T05:00:00Z","v":1009388,"vw":89.739215},{"c":89.21,"h":89.495,"l":89.0201,"n":10614,"o":89.11,"t":"2025-12-19T05:00:00Z","v":1199085,"vw":89.305983},{"c":89.56,"h":89.6,"l":89.29,"n":10480,"o":89.34,"t":"2025-12-22T05:00:00Z","v":1192127,"vw":89.474897},{"c":90.17,"h":90.2,"l":89.9,"n":10949,"o":89.925,"t":"2025-12-23T05:00:00Z","v":1587096,"vw":90.081095},{"c":90.22,"h":90.295,"l":90.135,"n":7523,"o":90.22,"t":"2025-12-24T05:00:00Z","v":718303,"vw":90.210409},{"c":90.33,"h":90.33,"l":90.1,"n":9999,"o":90.24,"t":"2025-12-26T05:00:00Z","v":805414,"vw":90.227382},{"c":90.16,"h":90.23,"l":89.94,"n":11895,"o":90.1,"t":"2025-12-29T05:00:00Z","v":1066531,"vw":90.074169},{"c":90.4,"h":90.575,"l":90.325,"n":11304,"o":90.46,"t":"2025-12-30T05:00:00Z","v":1138132,"vw":90.47427},{"c":90,"h":90.235,"l":89.855,"n":11272,"o":90.19,"t":"2025-12-31T05:00:00Z","v":1145618,"vw":90.001026},{"c":90.91,"h":90.91,"l":90.5,"n":13424,"o":90.8,"t":"2026-01-02T05:00:00Z","v":1418684,"vw":90.683415},{"c":91.33,"h":91.36,"l":90.46,"n":16838,"o":90.7,"t":"2026-01-05T05:00:00Z","v":1573142,"vw":91.00853},{"c":91.32,"h":91.752,"l":91.305,"n":12378,"o":91.64,"t":"2026-01-06T05:00:00Z","v":1412001,"vw":91.474919},{"c":90.66,"h":91.06,"l":90.6,"n":13551,"o":91.06,"t":"2026-01-07T05:00:00Z","v":1237834,"vw":90.795435},{"c":90.98,"h":91.01,"l":90.45,"n":11778,"o":90.5,"t":"2026-01-08T05:00:00Z","v":1375842,"vw":90.81464},{"c":91.33,"h":91.3998,"l":91.01,"n":12801,"o":91.11,"t":"2026-01-09T05:00:00Z","v":1263099,"vw":91.268852},{"c":91.87,"h":91.905,"l":91.5352,"n":12709,"o":91.59,"t":"2026-01-12T05:00:00Z","v":1563004,"vw":91.783596},{"c":91.81,"h":92.03,"l":91.545,"n":14162,"o":92.03,"t":"2026-01-13T05:00:00Z","v":1468109,"vw":91.772707},{"c":92.59,"h":92.59,"l":92.12,"n":11893,"o":92.18,"t":"2026-01-14T05:00:00Z","v":1123124,"vw":92.336128},{"c":92.6,"h":92.85,"l":92.46,"n":13824,"o":92.69,"t":"2026-01-15T05:00:00Z","v":1275017,"vw":92.685572},{"c":92.65,"h":92.695,"l":92.3072,"n":13032,"o":92.64,"t":"2026-01-16T05:00:00Z","v":1226119,"vw":92.574013},{"c":91.86,"h":92.37,"l":91.74,"n":19312,"o":92.01,"t":"2026-01-20T05:00:00Z","v":1576662,"vw":92.042124},{"c":92.74,"h":92.92,"l":91.96,"n":13716,"o":92.24,"t":"2026-01-21T05:00:00Z","v":1955722,"vw":92.329954},{"c":93.25,"h":93.4175,"l":92.9292,"n":12131,"o":93.07,"t":"2026-01-22T05:00:00Z","v":1171750,"vw":93.263155},{"c":93.78,"h":93.81,"l":92.9202,"n":13700,"o":93.04,"t":"2026-01-23T05:00:00Z","v":1256445,"vw":93.403167},{"c":94.33,"h":94.66,"l":94.275,"n":15293,"o":94.38,"t":"2026-01-26T05:00:00Z","v":1368569,"vw":94.469136},{"c":95.99,"h":96.17,"l":95.3,"n":17331,"o":95.32,"t":"2026-01-27T05:00:00Z","v":2243029,"vw":95.712774},{"c":95.45,"h":95.65,"l":94.95,"n":16123,"o":95.49,"t":"2026-01-28T05:00:00Z","v":1767562,"vw":95.303451},{"c":96.37,"h":96.83,"l":95.36,"n":21165,"o":96.64,"t":"2026-01-29T05:00:00Z","v":2321940,"vw":96.033522},{"c":95.14,"h":96.0099,"l":94.67,"n":15972,"o":95.89,"t":"2026-01-30T05:00:00Z","v":1459477,"vw":95.342533},{"c":95.71,"h":95.7799,"l":95.17,"n":15589,"o":95.24,"t":"2026-02-02T05:00:00Z","v":1568413,"vw":95.531061},{"c":96.66,"h":96.7,"l":95.94,"n":19411,"o":96.11,"t":"2026-02-03T05:00:00Z","v":1840745,"vw":96.387901},{"c":97.47,"h":98.22,"l":97.13,"n":21075,"o":98.01,"t":"2026-02-04T05:00:00Z","v":2001434,"vw":97.652192},{"c":96.23,"h":96.9275,"l":96.01,"n":17941,"o":96.53,"t":"2026-02-05T05:00:00Z","v":1580407,"vw":96.515132},{"c":98.07,"h":98.1199,"l":97.36,"n":16093,"o":97.39,"t":"2026-02-06T05:00:00Z","v":1460840,"vw":97.829722},{"c":99.13,"h":99.28,"l":98.34,"n":19792,"o":98.47,"t":"2026-02-09T05:00:00Z","v":1894837,"vw":98.852844},{"c":99.27,"h":99.6593,"l":99.1601,"n":17291,"o":99.6,"t":"2026-02-10T05:00:00Z","v":1660119,"vw":99.373645},{"c":100.08,"h":100.25,"l":99.44,"n":18088,"o":100.02,"t":"2026-02-11T05:00:00Z","v":1807435,"vw":99.987278},{"c":99.55,"h":100.55,"l":99.2599,"n":23106,"o":100.415,"t":"2026-02-12T05:00:00Z","v":2307036,"vw":99.77931},{"c":99.47,"h":99.585,"l":98.6,"n":23432,"o":99.095,"t":"2026-02-13T05:00:00Z","v":1883839,"vw":99.209146},{"c":99.53,"h":99.6,"l":98.48,"n":19886,"o":99.11,"t":"2026-02-17T05:00:00Z","v":1658182,"vw":99.095163},{"c":99.63,"h":100.12,"l":99.43,"n":17607,"o":99.81,"t":"2026-02-18T05:00:00Z","v":1709292,"vw":99.799142},{"c":99.56,"h":99.59,"l":98.915,"n":16592,"o":99.17,"t":"2026-02-19T05:00:00Z","v":1390189,"vw":99.281446},{"c":100.56,"h":100.565,"l":99.47,"n":19628,"o":99.47,"t":"2026-02-20T05:00:00Z","v":1835262,"vw":100.13756},{"c":100.42,"h":101.0799,"l":100.14,"n":19615,"o":100.75,"t":"2026-02-23T05:00:00Z","v":1754443,"vw":100.538445},{"c":100.58,"h":100.75,"l":100.06,"n":18357,"o":100.21,"t":"2026-02-24T05:00:00Z","v":1597325,"vw":100.470487},{"c":101.6,"h":101.71,"l":100.98,"n":13782,"o":101.21,"t":"2026-02-25T05:00:00Z","v":1210155,"vw":101.402127},{"c":101.35,"h":101.409,"l":100.715,"n":17386,"o":101.31,"t":"2026-02-26T05:00:00Z","v":1488711,"vw":101.141967},{"c":101.09,"h":101.5148,"l":100.965,"n":17881,"o":101.25,"t":"2026-02-27T05:00:00Z","v":1342809,"vw":101.168979},{"c":99.5,"h":99.86,"l":98.87,"n":24954,"o":99,"t":"2026-03-02T05:00:00Z","v":2053503,"vw":99.386456},{"c":96.47,"h":96.8759,"l":94.47,"n":39548,"o":95.69,"t":"2026-03-03T05:00:00Z","v":4859708,"vw":95.968699},{"c":97.09,"h":97.2055,"l":96.2301,"n":15584,"o":96.54,"t":"2026-03-04T05:00:00Z","v":2049427,"vw":96.80477},{"c":95.29,"h":96.265,"l":94.5638,"n":25620,"o":95.915,"t":"2026-03-05T05:00:00Z","v":2406014,"vw":95.168534},{"c":94.6,"h":94.93,"l":93.51,"n":18788,"o":93.87,"t":"2026-03-06T05:00:00Z","v":1638271,"vw":94.236588},{"c":95.23,"h":95.4899,"l":92.82,"n":21610,"o":93.32,"t":"2026-03-09T04:00:00Z","v":2104241,"vw":93.758295},{"c":95.56,"h":96.83,"l":95.34,"n":15433,"o":95.64,"t":"2026-03-10T04:00:00Z","v":1292721,"vw":96.009926},{"c":95.52,"h":95.7361,"l":94.935,"n":10747,"o":95.21,"t":"2026-03-11T04:00:00Z","v":916493,"vw":95.272396},{"c":93.9,"h":94.59,"l":93.58,"n":13353,"o":94.59,"t":"2026-03-12T04:00:00Z","v":1078261,"vw":94.071683},{"c":93.06,"h":94.595,"l":92.905,"n":17674,"o":94.105,"t":"2026-03-13T04:00:00Z","v":1670795,"vw":93.574287},{"c":94.68,"h":94.89,"l":94.12,"n":12697,"o":94.175,"t":"2026-03-16T04:00:00Z","v":1115699,"vw":94.47278},{"c":95.25,"h":95.71,"l":95.145,"n":10834,"o":95.55,"t":"2026-03-17T04:00:00Z","v":899230,"vw":95.41019},{"c":93.85,"h":94.88,"l":93.78,"n":14166,"o":94.85,"t":"2026-03-18T04:00:00Z","v":1234990,"vw":94.512739},{"c":93.72,"h":94.19,"l":92.31,"n":16288,"o":92.46,"t":"2026-03-19T04:00:00Z","v":1424837,"vw":93.15613},{"c":90.61,"h":92.73,"l":90.2199,"n":21068,"o":92.73,"t":"2026-03-20T04:00:00Z","v":1611017,"vw":91.163284},{"c":92.49,"h":93.365,"l":91.72,"n":20077,"o":91.98,"t":"2026-03-23T04:00:00Z","v":1746239,"vw":92.537428},{"c":92.11,"h":92.53,"l":91.33,"n":14612,"o":91.46,"t":"2026-03-24T04:00:00Z","v":1284918,"vw":92.024052},{"c":93.45,"h":93.8,"l":92.97,"n":13028,"o":93.485,"t":"2026-03-25T04:00:00Z","v":910776,"vw":93.489929},{"c":91.8,"h":93.14,"l":91.775,"n":14296,"o":92.57,"t":"2026-03-26T04:00:00Z","v":951277,"vw":92.398892},{"c":91.44,"h":92.295,"l":91.185,"n":16236,"o":91.65,"t":"2026-03-27T04:00:00Z","v":2225298,"vw":91.54844},{"c":91.72,"h":92.46,"l":91.37,"n":15399,"o":92.04,"t":"2026-03-30T04:00:00Z","v":1066166,"vw":91.899762},{"c":94.24,"h":94.3,"l":92.51,"n":19427,"o":92.89,"t":"2026-03-31T04:00:00Z","v":1544032,"vw":93.382493},{"c":95.01,"h":95.475,"l":94.66,"n":18256,"o":95.07,"t":"2026-04-01T04:00:00Z","v":1484567,"vw":95.106999},{"c":94.91,"h":95.14,"l":93.5903,"n":14334,"o":93.685,"t":"2026-04-02T04:00:00Z","v":1367327,"vw":94.59189},{"c":95.34,"h":95.43,"l":94.94,"n":14060,"o":94.94,"t":"2026-04-06T04:00:00Z","v":955354,"vw":95.21136},{"c":95.49,"h":95.49,"l":94.2201,"n":15803,"o":94.89,"t":"2026-04-07T04:00:00Z","v":1180466,"vw":94.863399},{"c":98.23,"h":98.43,"l":97.575,"n":13745,"o":98.43,"t":"2026-04-08T04:00:00Z","v":1290658,"vw":98.021203},{"c":98.18,"h":98.55,"l":97.46,"n":12222,"o":97.58,"t":"2026-04-09T04:00:00Z","v":961970,"vw":98.030542},{"c":98.41,"h":98.8199,"l":98.135,"n":11729,"o":98.68,"t":"2026-04-10T04:00:00Z","v":850531,"vw":98.459061},{"c":99.02,"h":99.05,"l":97.64,"n":13769,"o":97.79,"t":"2026-04-13T04:00:00Z","v":876685,"vw":98.467835},{"c":99.48,"h":99.61,"l":99.1,"n":11565,"o":99.26,"t":"2026-04-14T04:00:00Z","v":930628,"vw":99.397783},{"c":99.4,"h":99.53,"l":99.22,"n":12261,"o":99.5,"t":"2026-04-15T04:00:00Z","v":854176,"vw":99.399827},{"c":99.11,"h":99.55,"l":98.835,"n":15438,"o":99.5,"t":"2026-04-16T04:00:00Z","v":1483647,"vw":99.099429},{"c":100.05,"h":100.51,"l":99.92,"n":14659,"o":100.13,"t":"2026-04-17T04:00:00Z","v":1160636,"vw":100.198595},{"c":99.77,"h":99.78,"l":99.22,"n":13238,"o":99.56,"t":"2026-04-20T04:00:00Z","v":845451,"vw":99.620421},{"c":98.03,"h":99.49,"l":97.97,"n":14464,"o":99.33,"t":"2026-04-21T04:00:00Z","v":790142,"vw":98.779139},{"c":98.27,"h":98.65,"l":98.06,"n":12001,"o":98.65,"t":"2026-04-22T04:00:00Z","v":760561,"vw":98.322798},{"c":97.56,"h":98.24,"l":96.73,"n":18098,"o":97.96,"t":"2026-04-23T04:00:00Z","v":1140872,"vw":97.728511},{"c":97.89,"h":98.1,"l":97.4101,"n":12567,"o":97.72,"t":"2026-04-24T04:00:00Z","v":889174,"vw":97.800528},{"c":97.57,"h":98.085,"l":97.515,"n":12079,"o":97.88,"t":"2026-04-27T04:00:00Z","v":845694,"vw":97.708979},{"c":97.83,"h":97.94,"l":97.54,"n":11321,"o":97.79,"t":"2026-04-28T04:00:00Z","v":613216,"vw":97.813534},{"c":96.88,"h":97.47,"l":96.59,"n":14279,"o":97.35,"t":"2026-04-29T04:00:00Z","v":913240,"vw":97.062873},{"c":98.9,"h":99.045,"l":97.7,"n":13222,"o":97.78,"t":"2026-04-30T04:00:00Z","v":978383,"vw":98.529733},{"c":98.67,"h":99.395,"l":98.65,"n":14821,"o":98.99,"t":"2026-05-01T04:00:00Z","v":969832,"vw":98.95848},{"c":97.42,"h":98.24,"l":97.18,"n":21935,"o":98,"t":"2026-05-04T04:00:00Z","v":1055000,"vw":97.62855},{"c":98.41,"h":98.55,"l":97.96,"n":14648,"o":98.25,"t":"2026-05-05T04:00:00Z","v":1273428,"vw":98.370622},{"c":100.42,"h":100.52,"l":100.1,"n":12971,"o":100.245,"t":"2026-05-06T04:00:00Z","v":925483,"vw":100.318644},{"c":98.99,"h":100.52,"l":98.91,"n":15860,"o":100.52,"t":"2026-05-07T04:00:00Z","v":932326,"vw":99.486899},{"c":99.66,"h":99.81,"l":99.41,"n":14060,"o":99.71,"t":"2026-05-08T04:00:00Z","v":965884,"vw":99.620579},{"c":99.89,"h":100.25,"l":99.78,"n":13663,"o":99.95,"t":"2026-05-11T04:00:00Z","v":871074,"vw":99.99233},{"c":99.41,"h":99.52,"l":98.71,"n":15213,"o":99.14,"t":"2026-05-12T04:00:00Z","v":1101102,"vw":99.098728},{"c":99.59,"h":99.73,"l":99.055,"n":12742,"o":99.11,"t":"2026-05-13T04:00:00Z","v":833000,"vw":99.486642},{"c":99.57,"h":99.8665,"l":99.5,"n":13996,"o":99.72,"t":"2026-05-14T04:00:00Z","v":825797,"vw":99.683688},{"c":98.27,"h":98.61,"l":98.1204,"n":15187,"o":98.56,"t":"2026-05-15T04:00:00Z","v":791492,"vw":98.319478},{"c":99.29,"h":99.29,"l":98.64,"n":16152,"o":98.83,"t":"2026-05-18T04:00:00Z","v":851889,"vw":98.940825},{"c":98.64,"h":99.12,"l":98.476,"n":13449,"o":98.635,"t":"2026-05-19T04:00:00Z","v":858439,"vw":98.815944},{"c":99.88,"h":100.08,"l":98.72,"n":16080,"o":98.86,"t":"2026-05-20T04:00:00Z","v":957369,"vw":99.62883},{"c":100.15,"h":100.48,"l":99.07,"n":16321,"o":99.32,"t":"2026-05-21T04:00:00Z","v":1591744,"vw":100.010517},{"c":99.76,"h":100.15,"l":99.66,"n":13737,"o":99.985,"t":"2026-05-22T04:00:00Z","v":810828,"vw":99.923979},{"c":100.67,"h":101.09,"l":100.42,"n":13555,"o":100.82,"t":"2026-05-26T04:00:00Z","v":775190,"vw":100.639096},{"c":100.52,"h":100.78,"l":100.36,"n":14644,"o":100.6,"t":"2026-05-27T04:00:00Z","v":1260626,"vw":100.576313},{"c":100.05,"h":100.28,"l":99.5501,"n":14802,"o":99.715,"t":"2026-05-28T04:00:00Z","v":785370,"vw":100.00645},{"c":100.02,"h":100.5,"l":99.91,"n":14387,"o":100.29,"t":"2026-05-29T04:00:00Z","v":919510,"vw":100.147028},{"c":99.67,"h":100.03,"l":99.22,"n":19655,"o":99.555,"t":"2026-06-01T04:00:00Z","v":1229541,"vw":99.594705},{"c":100.43,"h":100.5192,"l":99.85,"n":12044,"o":99.85,"t":"2026-06-02T04:00:00Z","v":1064206,"vw":100.272289},{"c":99.42,"h":100,"l":99.4,"n":13076,"o":99.96,"t":"2026-06-03T04:00:00Z","v":849654,"vw":99.679017},{"c":100.03,"h":100.1,"l":99.717,"n":9695,"o":99.92,"t":"2026-06-04T04:00:00Z","v":628038,"vw":99.968875},{"c":98.05,"h":99.46,"l":97.79,"n":19068,"o":99.3,"t":"2026-06-05T04:00:00Z","v":1108839,"vw":98.662488},{"c":98.29,"h":98.97,"l":98.1901,"n":14188,"o":98.65,"t":"2026-06-08T04:00:00Z","v":880247,"vw":98.501318},{"c":98.73,"h":99.57,"l":97.61,"n":17785,"o":99.33,"t":"2026-06-09T04:00:00Z","v":1007062,"vw":98.678038},{"c":98.02,"h":99.05,"l":98.01,"n":18074,"o":98.6,"t":"2026-06-10T04:00:00Z","v":795895,"vw":98.515617},{"c":100.3,"h":100.42,"l":98.44,"n":21879,"o":98.74,"t":"2026-06-11T04:00:00Z","v":1051151,"vw":99.447145},{"c":100.84,"h":101.07,"l":100.27,"n":16577,"o":100.49,"t":"2026-06-12T04:00:00Z","v":884827,"vw":100.692236},{"c":101.21,"h":101.95,"l":101.065,"n":13635,"o":101.79,"t":"2026-06-15T04:00:00Z","v":962526,"vw":101.361672},{"c":101.48,"h":101.84,"l":101.34,"n":12037,"o":101.54,"t":"2026-06-16T04:00:00Z","v":864973,"vw":101.540954},{"c":100.5,"h":101.955,"l":100.3,"n":14568,"o":101.67,"t":"2026-06-17T04:00:00Z","v":898134,"vw":101.467296},{"c":99.26,"h":99.6699,"l":99.185,"n":14128,"o":99.545,"t":"2026-06-18T04:00:00Z","v":813773,"vw":99.360486},{"c":99.46,"h":99.7,"l":99.255,"n":14518,"o":99.255,"t":"2026-06-22T04:00:00Z","v":1024164,"vw":99.479721},{"c":98.24,"h":98.71,"l":98.14,"n":18567,"o":98.165,"t":"2026-06-23T04:00:00Z","v":2116739,"vw":98.457001},{"c":97.65,"h":97.94,"l":97.374,"n":19809,"o":97.722,"t":"2026-06-24T04:00:00Z","v":1300571,"vw":97.692533},{"c":98.1,"h":98.48,"l":97.74,"n":16356,"o":98.18,"t":"2026-06-25T04:00:00Z","v":972515,"vw":98.172168},{"c":97.81,"h":98.295,"l":97.68,"n":13645,"o":97.85,"t":"2026-06-26T04:00:00Z","v":935850,"vw":97.988108},{"c":98.24,"h":98.3051,"l":97.6201,"n":12866,"o":97.98,"t":"2026-06-29T04:00:00Z","v":784059,"vw":98.060021},{"c":98.2,"h":98.2901,"l":97.8514,"n":13031,"o":98.06,"t":"2026-06-30T04:00:00Z","v":1004830,"vw":98.158135},{"c":97.83,"h":98.165,"l":97.45,"n":13232,"o":97.49,"t":"2026-07-01T04:00:00Z","v":915642,"vw":97.891157},{"c":99.27,"h":99.85,"l":98.75,"n":16113,"o":99.31,"t":"2026-07-02T04:00:00Z","v":855930,"vw":99.2565},{"c":100.285,"h":100.305,"l":99.8104,"n":15110,"o":99.95,"t":"2026-07-06T04:00:00Z","v":1102232,"vw":100.081324},{"c":99.97,"h":100.66,"l":99.765,"n":11530,"o":100.47,"t":"2026-07-07T04:00:00Z","v":712951,"vw":100.157905},{"c":99.57,"h":99.6,"l":98.78,"n":18000,"o":99.44,"t":"2026-07-08T04:00:00Z","v":1327537,"vw":99.371906},{"c":99.77,"h":99.99,"l":99.51,"n":12164,"o":99.65,"t":"2026-07-09T04:00:00Z","v":767759,"vw":99.765933},{"c":100.57,"h":100.665,"l":100.01,"n":14106,"o":100.22,"t":"2026-07-10T04:00:00Z","v":898199,"vw":100.487299},{"c":100.06,"h":100.745,"l":99.985,"n":14592,"o":100.58,"t":"2026-07-13T04:00:00Z","v":839334,"vw":100.244749},{"c":100.79,"h":101.42,"l":100.71,"n":12528,"o":100.88,"t":"2026-07-14T04:00:00Z","v":718287,"vw":100.959276},{"c":101.39,"h":101.55,"l":100.825,"n":12376,"o":100.93,"t":"2026-07-15T04:00:00Z","v":769814,"vw":101.157448},{"c":101.08,"h":101.345,"l":100.665,"n":11769,"o":100.85,"t":"2026-07-16T04:00:00Z","v":777889,"vw":100.983064},{"c":100.89,"h":101.04,"l":100.21,"n":12360,"o":100.37,"t":"2026-07-17T04:00:00Z","v":685466,"vw":100.767974},{"c":100.23,"h":100.95,"l":100.145,"n":12304,"o":100.84,"t":"2026-07-20T04:00:00Z","v":661704,"vw":100.533373},{"c":101.31,"h":101.42,"l":100.6,"n":11206,"o":101.05,"t":"2026-07-21T04:00:00Z","v":711421,"vw":101.203021},{"c":102.02,"h":102.3403,"l":101.94,"n":10644,"o":102.06,"t":"2026-07-22T04:00:00Z","v":827957,"vw":102.092326},{"c":100.97,"h":101.28,"l":100.74,"n":13429,"o":100.98,"t":"2026-07-23T04:00:00Z","v":828319,"vw":100.972822},{"c":101.64,"h":102.05,"l":101.48,"n":11580,"o":101.63,"t":"2026-07-24T04:00:00Z","v":700114,"vw":101.736305},{"c":102.22,"h":102.51,"l":101.855,"n":12895,"o":102.36,"t":"2026-07-27T04:00:00Z","v":720664,"vw":102.151196},{"c":102.44,"h":102.66,"l":101.825,"n":11267,"o":101.93,"t":"2026-07-28T04:00:00Z","v":759213,"vw":102.358561},{"c":101.97,"h":103.1,"l":101.67,"n":16755,"o":102.38,"t":"2026-07-29T04:00:00Z","v":952203,"vw":102.208262},{"c":104.09,"h":104.09,"l":102.87,"n":13001,"o":103.06,"t":"2026-07-30T04:00:00Z","v":665730,"vw":103.750469},{"c":103.56,"h":103.66,"l":102.62,"n":15325,"o":103.49,"t":"2026-07-31T04:00:00Z","v":845370,"vw":103.363767},{"c":103.75,"h":103.79,"l":103.48,"n":15611,"o":103.75,"t":"2026-08-03T04:00:00Z","v":806890,"vw":103.643179},{"c":104.22,"h":104.38,"l":103.815,"n":15064,"o":104.03,"t":"2026-08-04T04:00:00Z","v":802969,"vw":104.135699},{"c":104.17,"h":104.57,"l":104.15,"n":14063,"o":104.55,"t":"2026-08-05T04:00:00Z","v":767003,"vw":104.310977},{"c":104.38,"h":104.76,"l":104.23,"n":14722,"o":104.73,"t":"2026-08-06T04:00:00Z","v":765741,"vw":104.491093},{"c":105.05,"h":105.3,"l":104.83,"n":12522,"o":105.3,"t":"2026-08-07T04:00:00Z","v":750510,"vw":105.005414},{"c":104.59,"h":104.71,"l":104.4,"n":17190,"o":104.58,"t":"2026-08-10T04:00:00Z","v":981306,"vw":104.576773},{"c":104.35,"h":104.875,"l":104.205,"n":13707,"o":104.74,"t":"2026-08-11T04:00:00Z","v":710892,"vw":104.496855},{"c":104.59,"h":104.75,"l":104.42,"n":14955,"o":104.69,"t":"2026-08-12T04:00:00Z","v":757425,"vw":104.553243},{"c":104.61,"h":104.82,"l":104.465,"n":12448,"o":104.62,"t":"2026-08-13T04:00:00Z","v":787489,"vw":104.616425},{"c":104.63,"h":104.885,"l":104.535,"n":18881,"o":104.73,"t":"2026-08-14T04:00:00Z","v":814088,"vw":104.678292},{"c":104.42,"h":104.795,"l":104.315,"n":11779,"o":104.54,"t":"2026-08-17T04:00:00Z","v":754056,"vw":104.550818},{"c":103.98,"h":104.55,"l":103.92,"n":11122,"o":104.37,"t":"2026-08-18T04:00:00Z","v":709043,"vw":104.116516},{"c":104.41,"h":104.9,"l":104.24,"n":10339,"o":104.87,"t":"2026-08-19T04:00:00Z","v":696241,"vw":104.511723},{"c":104.19,"h":104.66,"l":104.06,"n":9650,"o":104.24,"t":"2026-08-20T04:00:00Z","v":658166,"vw":104.236844},{"c":105.25,"h":105.375,"l":105.08,"n":11629,"o":105.15,"t":"2026-08-21T04:00:00Z","v":857044,"vw":105.235303},{"c":105.17,"h":105.26,"l":104.955,"n":12009,"o":105.07,"t":"2026-08-24T04:00:00Z","v":720634,"vw":105.121803},{"c":105.91,"h":105.955,"l":105.275,"n":11700,"o":105.38,"t":"2026-08-25T04:00:00Z","v":837143,"vw":105.674821},{"c":105.6,"h":106.02,"l":105.585,"n":11436,"o":105.855,"t":"2026-08-26T04:00:00Z","v":839904,"vw":105.726681},{"c":105.08,"h":105.21,"l":104.725,"n":14042,"o":105.19,"t":"2026-08-27T04:00:00Z","v":1153534,"vw":104.993989},{"c":105.08,"h":105.78,"l":104.815,"n":12536,"o":105.69,"t":"2026-08-28T04:00:00Z","v":741695,"vw":105.144105},{"c":105.17,"h":105.615,"l":105.035,"n":12313,"o":105.54,"t":"2026-08-31T04:00:00Z","v":894845,"vw":105.235255},{"c":105.21,"h":105.855,"l":105,"n":14661,"o":105.49,"t":"2026-09-01T04:00:00Z","v":911763,"vw":105.353895},{"c":105.85,"h":105.9157,"l":105.45,"n":11398,"o":105.48,"t":"2026-09-02T04:00:00Z","v":780471,"vw":105.725793},{"c":107.13,"h":107.2857,"l":106.64,"n":13862,"o":106.87,"t":"2026-09-03T04:00:00Z","v":959169,"vw":107.047665},{"c":107.03,"h":107.275,"l":106.75,"n":13102,"o":106.79,"t":"2026-09-04T04:00:00Z","v":808037,"vw":106.989508},{"c":106.2,"h":106.67,"l":106.16,"n":12915,"o":106.6,"t":"2026-09-08T04:00:00Z","v":729254,"vw":106.448273},{"c":105.35,"h":106,"l":105.2608,"n":12390,"o":106,"t":"2026-09-09T04:00:00Z","v":799705,"vw":105.550478},{"c":104.73,"h":105.2051,"l":104.61,"n":12923,"o":105.09,"t":"2026-09-10T04:00:00Z","v":862389,"vw":104.877171},{"c":105.6,"h":105.88,"l":105.3899,"n":10700,"o":105.82,"t":"2026-09-11T04:00:00Z","v":656290,"vw":105.615918},{"c":105.34,"h":105.78,"l":104.97,"n":11651,"o":105.28,"t":"2026-09-14T04:00:00Z","v":733047,"vw":105.423735},{"c":104.79,"h":104.81,"l":104.42,"n":12809,"o":104.72,"t":"2026-09-15T04:00:00Z","v":819989,"vw":104.643285},{"c":104.02,"h":105.08,"l":103.5,"n":13791,"o":105.01,"t":"2026-09-16T04:00:00Z","v":829666,"vw":104.428798},{"c":105.17,"h":105.265,"l":104.9,"n":8236,"o":105.17,"t":"2026-09-17T04:00:00Z","v":595089,"vw":105.141085},{"c":103.13,"h":103.24,"l":102.855,"n":15358,"o":103.15,"t":"2026-09-18T04:00:00Z","v":1192983,"vw":103.018721},{"c":104.01,"h":104.2,"l":103.755,"n":12673,"o":104.12,"t":"2026-09-21T04:00:00Z","v":1199768,"vw":104.011999},{"c":103.93,"h":104.165,"l":103.45,"n":13995,"o":104.07,"t":"2026-09-22T04:00:00Z","v":1048793,"vw":103.918394},{"c":102.27,"h":103.07,"l":102.091,"n":17210,"o":103.05,"t":"2026-09-23T04:00:00Z","v":1159635,"vw":102.53937},{"c":102.18,"h":102.52,"l":101.77,"n":12033,"o":102.29,"t":"2026-09-24T04:00:00Z","v":713807,"vw":102.139403},{"c":103.01,"h":103.06,"l":102.3899,"n":12098,"o":102.68,"t":"2026-09-25T04:00:00Z","v":682480,"vw":102.766601},{"c":102.64,"h":103.08,"l":102.32,"n":13651,"o":102.72,"t":"2026-09-28T04:00:00Z","v":746902,"vw":102.684889},{"c":101.68,"h":101.93,"l":101.155,"n":14130,"o":101.74,"t":"2026-09-29T04:00:00Z","v":917570,"vw":101.544401},{"c":101.13,"h":101.92,"l":100.99,"n":12469,"o":101.88,"t":"2026-09-30T04:00:00Z","v":696296,"vw":101.452903},{"c":99.82,"h":100.37,"l":99.305,"n":23148,"o":100.35,"t":"2026-10-01T04:00:00Z","v":1300095,"vw":99.734288},{"c":100.49,"h":100.53,"l":99.86,"n":15052,"o":100.12,"t":"2026-10-02T04:00:00Z","v":836752,"vw":100.268191},{"c":101.08,"h":101.225,"l":100.4,"n":13038,"o":100.625,"t":"2026-10-05T04:00:00Z","v":938398,"vw":100.929964},{"c":101.35,"h":101.6772,"l":101.27,"n":13263,"o":101.38,"t":"2026-10-06T04:00:00Z","v":796560,"vw":101.470891},{"c":100.23,"h":100.3599,"l":99.8978,"n":15995,"o":100.145,"t":"2026-10-07T04:00:00Z","v":1300885,"vw":100.146827},{"c":100.06,"h":100.092,"l":99.37,"n":15387,"o":99.665,"t":"2026-10-08T04:00:00Z","v":750150,"vw":99.817371},{"c":100.66,"h":100.66,"l":100.14,"n":10525,"o":100.28,"t":"2026-10-09T04:00:00Z","v":1294727,"vw":100.395511},{"c":100.8,"h":100.94,"l":100.69,"n":15573,"o":100.69,"t":"2026-10-12T04:00:00Z","v":1206640,"vw":100.832143},{"c":101.52,"h":101.74,"l":101.205,"n":10975,"o":101.59,"t":"2026-10-13T04:00:00Z","v":741324,"vw":101.471054},{"c":100.92,"h":100.975,"l":100.455,"n":13039,"o":100.88,"t":"2026-10-14T04:00:00Z","v":720240,"vw":100.715367},{"c":101.75,"h":101.7851,"l":101.21,"n":13132,"o":101.48,"t":"2026-10-15T04:00:00Z","v":972676,"vw":101.560649},{"c":102.01,"h":102.63,"l":101.75,"n":16263,"o":102.38,"t":"2026-10-16T04:00:00Z","v":1026756,"vw":102.188391},{"c":101.4,"h":101.86,"l":101.26,"n":11716,"o":101.84,"t":"2026-10-19T04:00:00Z","v":649232,"vw":101.513085},{"c":102.16,"h":102.34,"l":101.5,"n":9384,"o":101.55,"t":"2026-10-20T04:00:00Z","v":694835,"vw":102.068825},{"c":102.45,"h":102.585,"l":102.015,"n":12676,"o":102.5,"t":"2026-10-21T04:00:00Z","v":773878,"vw":102.419931},{"c":101.75,"h":101.855,"l":101.27,"n":16334,"o":101.76,"t":"2026-10-22T04:00:00Z","v":1206557,"vw":101.600539},{"c":101.41,"h":101.48,"l":100.845,"n":10537,"o":101.15,"t":"2026-10-23T04:00:00Z","v":682283,"vw":101.285275}],"volatilityBars":[{"c":102.28,"h":102.28,"l":102,"n":108,"o":102.28,"t":"2026-09-24T10:15:00Z","v":3972,"vw":102.116639},{"c":103.01,"h":103.01,"l":103.01,"n":2,"o":103.01,"t":"2026-09-24T11:15:00Z","v":201,"vw":103.01},{"c":102.8204,"h":102.8204,"l":102.8204,"n":2,"o":102.8204,"t":"2026-09-24T12:30:00Z","v":251,"vw":102.8204},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-09-24T12:45:00Z","v":100,"vw":103},{"c":102.28,"h":102.3223,"l":102.215,"n":889,"o":102.29,"t":"2026-09-24T13:30:00Z","v":61537,"vw":102.272737},{"c":102.33,"h":102.355,"l":102.29,"n":519,"o":102.3,"t":"2026-09-24T13:45:00Z","v":31452,"vw":102.320135},{"c":102.2693,"h":102.375,"l":102.2693,"n":483,"o":102.35,"t":"2026-09-24T14:00:00Z","v":30070,"vw":102.324159},{"c":102.205,"h":102.27,"l":102.155,"n":453,"o":102.265,"t":"2026-09-24T14:15:00Z","v":31647,"vw":102.214511},{"c":102.075,"h":102.21,"l":102.075,"n":402,"o":102.185,"t":"2026-09-24T14:30:00Z","v":16124,"vw":102.145625},{"c":102,"h":102.11,"l":101.97,"n":669,"o":102.065,"t":"2026-09-24T14:45:00Z","v":34933,"vw":102.038199},{"c":101.775,"h":102.02,"l":101.77,"n":611,"o":101.995,"t":"2026-09-24T15:00:00Z","v":35052,"vw":101.912942},{"c":101.85,"h":101.925,"l":101.77,"n":540,"o":101.77,"t":"2026-09-24T15:15:00Z","v":34318,"vw":101.848303},{"c":101.9199,"h":101.9199,"l":101.774,"n":406,"o":101.845,"t":"2026-09-24T15:30:00Z","v":17866,"vw":101.837183},{"c":101.915,"h":101.945,"l":101.85,"n":339,"o":101.92,"t":"2026-09-24T15:45:00Z","v":61559,"vw":101.912269},{"c":101.95,"h":101.95,"l":101.87,"n":280,"o":101.92,"t":"2026-09-24T16:00:00Z","v":13221,"vw":101.903039},{"c":102.365,"h":102.52,"l":101.96,"n":1018,"o":101.96,"t":"2026-09-24T16:15:00Z","v":49600,"vw":102.319597},{"c":102.4,"h":102.495,"l":102.295,"n":397,"o":102.37,"t":"2026-09-24T16:30:00Z","v":17038,"vw":102.391727},{"c":102.29,"h":102.445,"l":102.29,"n":308,"o":102.38,"t":"2026-09-24T16:45:00Z","v":15067,"vw":102.37021},{"c":102.305,"h":102.385,"l":102.26,"n":376,"o":102.265,"t":"2026-09-24T17:00:00Z","v":20742,"vw":102.315263},{"c":102.144,"h":102.3151,"l":102.12,"n":268,"o":102.295,"t":"2026-09-24T17:15:00Z","v":13223,"vw":102.216811},{"c":102.075,"h":102.19,"l":102.07,"n":320,"o":102.175,"t":"2026-09-24T17:30:00Z","v":21965,"vw":102.131961},{"c":102.13,"h":102.13,"l":102.06,"n":703,"o":102.06,"t":"2026-09-24T17:45:00Z","v":20877,"vw":102.095565},{"c":102.115,"h":102.135,"l":101.95,"n":263,"o":102.1001,"t":"2026-09-24T18:00:00Z","v":17232,"vw":102.06065},{"c":102.204,"h":102.225,"l":102.105,"n":223,"o":102.135,"t":"2026-09-24T18:15:00Z","v":14919,"vw":102.155497},{"c":102.125,"h":102.28,"l":102.0951,"n":363,"o":102.21,"t":"2026-09-24T18:30:00Z","v":22962,"vw":102.171195},{"c":102.225,"h":102.2297,"l":102.12,"n":287,"o":102.13,"t":"2026-09-24T18:45:00Z","v":21587,"vw":102.173718},{"c":102.0997,"h":102.2,"l":102.09,"n":358,"o":102.2,"t":"2026-09-24T19:00:00Z","v":26084,"vw":102.138469},{"c":102.15,"h":102.19,"l":102.105,"n":273,"o":102.105,"t":"2026-09-24T19:15:00Z","v":16094,"vw":102.143595},{"c":102.1799,"h":102.195,"l":102.14,"n":252,"o":102.155,"t":"2026-09-24T19:30:00Z","v":23332,"vw":102.15975},{"c":102.2136,"h":102.23,"l":102.16,"n":522,"o":102.17,"t":"2026-09-24T19:45:00Z","v":35682,"vw":102.194345},{"c":102.18,"h":102.18,"l":102.18,"n":13,"o":102.18,"t":"2026-09-24T20:00:00Z","v":604,"vw":102.18},{"c":102.21,"h":102.21,"l":102.21,"n":2,"o":102.21,"t":"2026-09-24T20:45:00Z","v":200,"vw":102.21},{"c":102.5,"h":102.5,"l":102.5,"n":1,"o":102.5,"t":"2026-09-24T21:15:00Z","v":400,"vw":102.5},{"c":102.28,"h":102.28,"l":102.28,"n":10,"o":102.28,"t":"2026-09-25T12:30:00Z","v":200,"vw":102.28},{"c":102.645,"h":102.7,"l":102.53,"n":832,"o":102.68,"t":"2026-09-25T13:30:00Z","v":51537,"vw":102.66645},{"c":102.61,"h":102.68,"l":102.575,"n":356,"o":102.6001,"t":"2026-09-25T13:45:00Z","v":25448,"vw":102.633655},{"c":102.4701,"h":102.615,"l":102.3899,"n":392,"o":102.615,"t":"2026-09-25T14:00:00Z","v":18922,"vw":102.4862},{"c":102.455,"h":102.515,"l":102.42,"n":275,"o":102.48,"t":"2026-09-25T14:15:00Z","v":19057,"vw":102.472373},{"c":102.485,"h":102.5,"l":102.39,"n":341,"o":102.43,"t":"2026-09-25T14:30:00Z","v":19135,"vw":102.455666},{"c":102.55,"h":102.6,"l":102.465,"n":483,"o":102.49,"t":"2026-09-25T14:45:00Z","v":27023,"vw":102.530019},{"c":102.515,"h":102.58,"l":102.43,"n":436,"o":102.55,"t":"2026-09-25T15:00:00Z","v":24633,"vw":102.520039},{"c":102.55,"h":102.585,"l":102.485,"n":520,"o":102.505,"t":"2026-09-25T15:15:00Z","v":33381,"vw":102.524456},{"c":102.485,"h":102.68,"l":102.48,"n":654,"o":102.565,"t":"2026-09-25T15:30:00Z","v":36693,"vw":102.588992},{"c":102.775,"h":102.775,"l":102.44,"n":425,"o":102.48,"t":"2026-09-25T15:45:00Z","v":17623,"vw":102.559055},{"c":103.02,"h":103.04,"l":102.76,"n":752,"o":102.77,"t":"2026-09-25T16:00:00Z","v":32491,"vw":102.948465},{"c":102.955,"h":103.06,"l":102.85,"n":480,"o":103.01,"t":"2026-09-25T16:15:00Z","v":23509,"vw":102.953228},{"c":102.89,"h":102.965,"l":102.83,"n":479,"o":102.965,"t":"2026-09-25T16:30:00Z","v":23598,"vw":102.894357},{"c":102.82,"h":102.8719,"l":102.775,"n":382,"o":102.87,"t":"2026-09-25T16:45:00Z","v":19978,"vw":102.830012},{"c":102.83,"h":102.875,"l":102.805,"n":280,"o":102.81,"t":"2026-09-25T17:00:00Z","v":16664,"vw":102.844554},{"c":102.8298,"h":102.8451,"l":102.8,"n":355,"o":102.835,"t":"2026-09-25T17:15:00Z","v":21434,"vw":102.82596},{"c":102.8208,"h":102.86,"l":102.775,"n":386,"o":102.825,"t":"2026-09-25T17:30:00Z","v":55484,"vw":102.834223},{"c":102.865,"h":102.865,"l":102.8,"n":743,"o":102.81,"t":"2026-09-25T17:45:00Z","v":14199,"vw":102.826894},{"c":102.895,"h":102.9,"l":102.84,"n":316,"o":102.87,"t":"2026-09-25T18:00:00Z","v":16827,"vw":102.868403},{"c":102.89,"h":102.945,"l":102.84,"n":433,"o":102.92,"t":"2026-09-25T18:15:00Z","v":20057,"vw":102.899186},{"c":102.97,"h":102.98,"l":102.905,"n":241,"o":102.9343,"t":"2026-09-25T18:30:00Z","v":12873,"vw":102.946294},{"c":102.96,"h":102.985,"l":102.9401,"n":292,"o":102.96,"t":"2026-09-25T18:45:00Z","v":29457,"vw":102.958567},{"c":102.975,"h":102.995,"l":102.925,"n":356,"o":102.98,"t":"2026-09-25T19:00:00Z","v":24540,"vw":102.96664},{"c":102.92,"h":102.985,"l":102.9,"n":298,"o":102.985,"t":"2026-09-25T19:15:00Z","v":18504,"vw":102.932329},{"c":102.9924,"h":103.015,"l":102.914,"n":443,"o":102.92,"t":"2026-09-25T19:30:00Z","v":33815,"vw":102.971126},{"c":102.97,"h":103.04,"l":102.97,"n":711,"o":103.03,"t":"2026-09-25T19:45:00Z","v":38544,"vw":103.016212},{"c":103.01,"h":103.01,"l":103.01,"n":10,"o":103.01,"t":"2026-09-25T20:00:00Z","v":196,"vw":103.01},{"c":102.2546,"h":102.2546,"l":102.2546,"n":1,"o":102.2546,"t":"2026-09-25T20:15:00Z","v":100,"vw":102.2546},{"c":102.3147,"h":102.3147,"l":102.3147,"n":1,"o":102.3147,"t":"2026-09-25T20:45:00Z","v":100,"vw":102.3147},{"c":103.1,"h":103.11,"l":103.1,"n":6,"o":103.11,"t":"2026-09-25T23:45:00Z","v":1623,"vw":103.100625},{"c":103.33,"h":103.33,"l":103.33,"n":8,"o":103.33,"t":"2026-09-28T08:00:00Z","v":1149,"vw":103.33},{"c":103,"h":103,"l":103,"n":11,"o":103,"t":"2026-09-28T09:30:00Z","v":1616,"vw":103},{"c":102.76,"h":102.81,"l":102.76,"n":14,"o":102.81,"t":"2026-09-28T11:00:00Z","v":1628,"vw":102.779639},{"c":102.72,"h":102.72,"l":102.72,"n":1,"o":102.72,"t":"2026-09-28T11:30:00Z","v":300,"vw":102.72},{"c":102.74,"h":102.74,"l":102.74,"n":12,"o":102.74,"t":"2026-09-28T13:15:00Z","v":754,"vw":102.74},{"c":102.78,"h":102.78,"l":102.595,"n":1280,"o":102.72,"t":"2026-09-28T13:30:00Z","v":83166,"vw":102.689849},{"c":102.8,"h":102.865,"l":102.765,"n":698,"o":102.785,"t":"2026-09-28T13:45:00Z","v":28831,"vw":102.814995},{"c":102.7699,"h":102.85,"l":102.71,"n":464,"o":102.84,"t":"2026-09-28T14:00:00Z","v":16394,"vw":102.788319},{"c":102.82,"h":102.83,"l":102.76,"n":352,"o":102.8,"t":"2026-09-28T14:15:00Z","v":16119,"vw":102.793101},{"c":102.5606,"h":102.814,"l":102.5606,"n":492,"o":102.814,"t":"2026-09-28T14:30:00Z","v":28687,"vw":102.708132},{"c":102.4487,"h":102.54,"l":102.36,"n":561,"o":102.5398,"t":"2026-09-28T14:45:00Z","v":26948,"vw":102.452008},{"c":102.395,"h":102.49,"l":102.395,"n":363,"o":102.44,"t":"2026-09-28T15:00:00Z","v":28899,"vw":102.446359},{"c":102.435,"h":102.48,"l":102.385,"n":447,"o":102.39,"t":"2026-09-28T15:15:00Z","v":23546,"vw":102.441624},{"c":102.375,"h":102.43,"l":102.32,"n":620,"o":102.42,"t":"2026-09-28T15:30:00Z","v":33590,"vw":102.34703},{"c":102.46,"h":102.485,"l":102.35,"n":282,"o":102.38,"t":"2026-09-28T15:45:00Z","v":20718,"vw":102.423326},{"c":102.46,"h":102.53,"l":102.449,"n":353,"o":102.449,"t":"2026-09-28T16:00:00Z","v":14461,"vw":102.481772},{"c":102.93,"h":103.05,"l":102.4515,"n":885,"o":102.46,"t":"2026-09-28T16:15:00Z","v":41664,"vw":102.852824},{"c":102.75,"h":102.965,"l":102.735,"n":323,"o":102.965,"t":"2026-09-28T16:30:00Z","v":17719,"vw":102.789182},{"c":102.75,"h":102.8025,"l":102.6699,"n":328,"o":102.77,"t":"2026-09-28T16:45:00Z","v":22249,"vw":102.745044},{"c":102.98,"h":103.08,"l":102.67,"n":631,"o":102.7024,"t":"2026-09-28T17:00:00Z","v":25111,"vw":102.886406},{"c":102.83,"h":102.9781,"l":102.8,"n":414,"o":102.9781,"t":"2026-09-28T17:15:00Z","v":24592,"vw":102.837101},{"c":102.81,"h":102.86,"l":102.7799,"n":390,"o":102.82,"t":"2026-09-28T17:30:00Z","v":17175,"vw":102.821353},{"c":102.8088,"h":102.8464,"l":102.79,"n":988,"o":102.81,"t":"2026-09-28T17:45:00Z","v":21794,"vw":102.822645},{"c":102.85,"h":102.86,"l":102.795,"n":287,"o":102.82,"t":"2026-09-28T18:00:00Z","v":19695,"vw":102.834358},{"c":102.78,"h":102.85,"l":102.775,"n":193,"o":102.845,"t":"2026-09-28T18:15:00Z","v":7016,"vw":102.812945},{"c":102.765,"h":102.78,"l":102.68,"n":377,"o":102.7758,"t":"2026-09-28T18:30:00Z","v":34347,"vw":102.728632},{"c":102.765,"h":102.78,"l":102.72,"n":434,"o":102.755,"t":"2026-09-28T18:45:00Z","v":24556,"vw":102.745299},{"c":102.68,"h":102.755,"l":102.67,"n":376,"o":102.75,"t":"2026-09-28T19:00:00Z","v":32783,"vw":102.707375},{"c":102.755,"h":102.76,"l":102.66,"n":354,"o":102.6803,"t":"2026-09-28T19:15:00Z","v":44025,"vw":102.720849},{"c":102.725,"h":102.76,"l":102.695,"n":361,"o":102.755,"t":"2026-09-28T19:30:00Z","v":24203,"vw":102.728289},{"c":102.64,"h":102.745,"l":102.6177,"n":760,"o":102.72,"t":"2026-09-28T19:45:00Z","v":55950,"vw":102.655589},{"c":102.64,"h":102.64,"l":102.64,"n":14,"o":102.64,"t":"2026-09-28T20:00:00Z","v":184,"vw":102.64},{"c":102.5,"h":102.61,"l":102.5,"n":34,"o":102.61,"t":"2026-09-28T20:15:00Z","v":990,"vw":102.530387},{"c":103.4,"h":103.4,"l":103.4,"n":2,"o":103.4,"t":"2026-09-28T22:00:00Z","v":101,"vw":103.4},{"c":102.64,"h":102.64,"l":102.64,"n":7,"o":102.64,"t":"2026-09-29T08:00:00Z","v":127,"vw":102.64},{"c":102.5,"h":102.5,"l":102.5,"n":3,"o":102.5,"t":"2026-09-29T11:30:00Z","v":504,"vw":102.5},{"c":102.5,"h":102.5,"l":102.5,"n":5,"o":102.5,"t":"2026-09-29T12:45:00Z","v":145,"vw":102.5},{"c":102.3,"h":102.3,"l":102.3,"n":20,"o":102.3,"t":"2026-09-29T13:00:00Z","v":514,"vw":102.3},{"c":101.7401,"h":101.93,"l":101.59,"n":1142,"o":101.74,"t":"2026-09-29T13:30:00Z","v":100014,"vw":101.704466},{"c":101.725,"h":101.83,"l":101.72,"n":676,"o":101.72,"t":"2026-09-29T13:45:00Z","v":63607,"vw":101.787457},{"c":101.8,"h":101.82,"l":101.74,"n":549,"o":101.74,"t":"2026-09-29T14:00:00Z","v":37386,"vw":101.784747},{"c":101.79,"h":101.825,"l":101.765,"n":602,"o":101.8099,"t":"2026-09-29T14:15:00Z","v":34506,"vw":101.802914},{"c":101.735,"h":101.83,"l":101.715,"n":602,"o":101.795,"t":"2026-09-29T14:30:00Z","v":36549,"vw":101.759167},{"c":101.6199,"h":101.74,"l":101.6125,"n":636,"o":101.74,"t":"2026-09-29T14:45:00Z","v":47044,"vw":101.677782},{"c":101.4501,"h":101.61,"l":101.43,"n":786,"o":101.61,"t":"2026-09-29T15:00:00Z","v":47915,"vw":101.52546},{"c":101.33,"h":101.475,"l":101.3,"n":659,"o":101.47,"t":"2026-09-29T15:15:00Z","v":53059,"vw":101.367359},{"c":101.425,"h":101.48,"l":101.365,"n":530,"o":101.365,"t":"2026-09-29T15:30:00Z","v":34421,"vw":101.433421},{"c":101.38,"h":101.51,"l":101.3475,"n":625,"o":101.43,"t":"2026-09-29T15:45:00Z","v":36803,"vw":101.407961},{"c":101.335,"h":101.395,"l":101.33,"n":459,"o":101.385,"t":"2026-09-29T16:00:00Z","v":50876,"vw":101.362965},{"c":101.3501,"h":101.385,"l":101.32,"n":433,"o":101.34,"t":"2026-09-29T16:15:00Z","v":20851,"vw":101.34305},{"c":101.265,"h":101.3451,"l":101.265,"n":426,"o":101.325,"t":"2026-09-29T16:30:00Z","v":25708,"vw":101.318177},{"c":101.22,"h":101.27,"l":101.195,"n":435,"o":101.25,"t":"2026-09-29T16:45:00Z","v":23807,"vw":101.241302},{"c":101.245,"h":101.2501,"l":101.155,"n":389,"o":101.225,"t":"2026-09-29T17:00:00Z","v":34299,"vw":101.190765},{"c":101.26,"h":101.26,"l":101.2,"n":349,"o":101.26,"t":"2026-09-29T17:15:00Z","v":17243,"vw":101.227718},{"c":101.315,"h":101.315,"l":101.24,"n":284,"o":101.25,"t":"2026-09-29T17:30:00Z","v":15136,"vw":101.267651},{"c":101.225,"h":101.36,"l":101.2,"n":837,"o":101.34,"t":"2026-09-29T17:45:00Z","v":18535,"vw":101.252088},{"c":101.48,"h":101.48,"l":101.23,"n":520,"o":101.23,"t":"2026-09-29T18:00:00Z","v":22160,"vw":101.376875},{"c":101.4765,"h":101.555,"l":101.4501,"n":291,"o":101.47,"t":"2026-09-29T18:15:00Z","v":10135,"vw":101.502271},{"c":101.585,"h":101.65,"l":101.43,"n":481,"o":101.47,"t":"2026-09-29T18:30:00Z","v":28890,"vw":101.544434},{"c":101.585,"h":101.59,"l":101.51,"n":418,"o":101.575,"t":"2026-09-29T18:45:00Z","v":37718,"vw":101.548849},{"c":101.59,"h":101.6397,"l":101.58,"n":355,"o":101.59,"t":"2026-09-29T19:00:00Z","v":22545,"vw":101.604041},{"c":101.63,"h":101.655,"l":101.57,"n":350,"o":101.58,"t":"2026-09-29T19:15:00Z","v":21770,"vw":101.611083},{"c":101.605,"h":101.665,"l":101.605,"n":352,"o":101.62,"t":"2026-09-29T19:30:00Z","v":24169,"vw":101.631261},{"c":101.68,"h":101.685,"l":101.58,"n":675,"o":101.6,"t":"2026-09-29T19:45:00Z","v":48832,"vw":101.632928},{"c":101.68,"h":101.68,"l":101.68,"n":12,"o":101.68,"t":"2026-09-29T20:00:00Z","v":212,"vw":101.68},{"c":101.69,"h":101.69,"l":101.69,"n":21,"o":101.69,"t":"2026-09-29T20:15:00Z","v":199,"vw":101.69},{"c":101.68,"h":101.68,"l":101.68,"n":7,"o":101.68,"t":"2026-09-30T11:00:00Z","v":315,"vw":101.68},{"c":101.69,"h":101.69,"l":101.69,"n":6,"o":101.69,"t":"2026-09-30T12:00:00Z","v":151,"vw":101.69},{"c":101.856,"h":101.856,"l":101.856,"n":1,"o":101.856,"t":"2026-09-30T12:30:00Z","v":120,"vw":101.856},{"c":102.316,"h":102.316,"l":102.316,"n":1,"o":102.316,"t":"2026-09-30T13:00:00Z","v":100,"vw":102.316},{"c":101.9,"h":102.02,"l":101.9,"n":12,"o":102.02,"t":"2026-09-30T13:15:00Z","v":691,"vw":101.986124},{"c":101.61,"h":102,"l":101.6,"n":1016,"o":102,"t":"2026-09-30T13:30:00Z","v":81547,"vw":101.782681},{"c":101.72,"h":101.72,"l":101.5505,"n":747,"o":101.61,"t":"2026-09-30T13:45:00Z","v":45126,"vw":101.637139},{"c":101.875,"h":101.92,"l":101.655,"n":605,"o":101.725,"t":"2026-09-30T14:00:00Z","v":43439,"vw":101.753328},{"c":101.74,"h":101.92,"l":101.725,"n":406,"o":101.88,"t":"2026-09-30T14:15:00Z","v":16671,"vw":101.843862},{"c":101.7,"h":101.81,"l":101.65,"n":562,"o":101.725,"t":"2026-09-30T14:30:00Z","v":18605,"vw":101.733553},{"c":101.65,"h":101.779,"l":101.65,"n":544,"o":101.71,"t":"2026-09-30T14:45:00Z","v":17847,"vw":101.705174},{"c":101.6,"h":101.665,"l":101.58,"n":490,"o":101.639,"t":"2026-09-30T15:00:00Z","v":24094,"vw":101.638758},{"c":101.58,"h":101.67,"l":101.51,"n":377,"o":101.635,"t":"2026-09-30T15:15:00Z","v":22475,"vw":101.575208},{"c":101.38,"h":101.62,"l":101.365,"n":508,"o":101.59,"t":"2026-09-30T15:30:00Z","v":31085,"vw":101.528637},{"c":101.4298,"h":101.5084,"l":101.37,"n":287,"o":101.37,"t":"2026-09-30T15:45:00Z","v":11861,"vw":101.434592},{"c":101.45,"h":101.4601,"l":101.4,"n":321,"o":101.44,"t":"2026-09-30T16:00:00Z","v":26314,"vw":101.437015},{"c":101.4,"h":101.455,"l":101.39,"n":288,"o":101.445,"t":"2026-09-30T16:15:00Z","v":17194,"vw":101.422947},{"c":101.425,"h":101.44,"l":101.365,"n":272,"o":101.4,"t":"2026-09-30T16:30:00Z","v":18000,"vw":101.401958},{"c":101.41,"h":101.435,"l":101.355,"n":313,"o":101.435,"t":"2026-09-30T16:45:00Z","v":25173,"vw":101.38827},{"c":101.39,"h":101.42,"l":101.375,"n":194,"o":101.39,"t":"2026-09-30T17:00:00Z","v":18815,"vw":101.39362},{"c":101.325,"h":101.36,"l":101.28,"n":234,"o":101.344,"t":"2026-09-30T17:15:00Z","v":7599,"vw":101.322159},{"c":101.325,"h":101.3661,"l":101.305,"n":408,"o":101.31,"t":"2026-09-30T17:30:00Z","v":23537,"vw":101.341335},{"c":101.35,"h":101.39,"l":101.31,"n":923,"o":101.325,"t":"2026-09-30T17:45:00Z","v":25131,"vw":101.35034},{"c":101.265,"h":101.335,"l":101.265,"n":310,"o":101.325,"t":"2026-09-30T18:00:00Z","v":15157,"vw":101.300725},{"c":101.205,"h":101.265,"l":101.195,"n":338,"o":101.26,"t":"2026-09-30T18:15:00Z","v":20636,"vw":101.224053},{"c":101.2267,"h":101.23,"l":101.17,"n":211,"o":101.225,"t":"2026-09-30T18:30:00Z","v":14209,"vw":101.19311},{"c":101.2,"h":101.23,"l":101.1501,"n":273,"o":101.23,"t":"2026-09-30T18:45:00Z","v":21819,"vw":101.173448},{"c":101.195,"h":101.2,"l":101.155,"n":302,"o":101.2,"t":"2026-09-30T19:00:00Z","v":15565,"vw":101.178459},{"c":101.14,"h":101.185,"l":101.13,"n":358,"o":101.185,"t":"2026-09-30T19:15:00Z","v":22663,"vw":101.15025},{"c":101.1,"h":101.16,"l":101.08,"n":554,"o":101.135,"t":"2026-09-30T19:30:00Z","v":35725,"vw":101.125159},{"c":101.04,"h":101.13,"l":100.99,"n":1167,"o":101.095,"t":"2026-09-30T19:45:00Z","v":68947,"vw":101.05454},{"c":101.13,"h":101.13,"l":101.13,"n":11,"o":101.13,"t":"2026-09-30T20:00:00Z","v":1492,"vw":101.13},{"c":101.65,"h":101.65,"l":101.65,"n":2,"o":101.65,"t":"2026-09-30T20:30:00Z","v":122,"vw":101.65},{"c":100.36,"h":100.98,"l":100.36,"n":21,"o":100.98,"t":"2026-10-01T08:00:00Z","v":472,"vw":100.569459},{"c":100.65,"h":100.65,"l":100.65,"n":115,"o":100.65,"t":"2026-10-01T11:00:00Z","v":424,"vw":100.65},{"c":100.5,"h":100.5,"l":100.5,"n":4,"o":100.5,"t":"2026-10-01T11:15:00Z","v":469,"vw":100.5},{"c":100.46,"h":100.48,"l":100.46,"n":8,"o":100.47,"t":"2026-10-01T12:00:00Z","v":502,"vw":100.472188},{"c":100.39,"h":100.39,"l":100.35,"n":22,"o":100.35,"t":"2026-10-01T13:15:00Z","v":1680,"vw":100.370565},{"c":100.04,"h":100.37,"l":100.01,"n":1480,"o":100.35,"t":"2026-10-01T13:30:00Z","v":102060,"vw":100.223158},{"c":100.005,"h":100.11,"l":99.9656,"n":1391,"o":100.06,"t":"2026-10-01T13:45:00Z","v":86607,"vw":100.027941},{"c":99.74,"h":99.93,"l":99.685,"n":1338,"o":99.93,"t":"2026-10-01T14:00:00Z","v":48519,"vw":99.788614},{"c":99.69,"h":99.8268,"l":99.66,"n":726,"o":99.77,"t":"2026-10-01T14:15:00Z","v":38781,"vw":99.736103},{"c":99.74,"h":99.865,"l":99.66,"n":1268,"o":99.715,"t":"2026-10-01T14:30:00Z","v":95107,"vw":99.788364},{"c":99.565,"h":99.84,"l":99.53,"n":1173,"o":99.755,"t":"2026-10-01T14:45:00Z","v":52942,"vw":99.662945},{"c":99.54,"h":99.58,"l":99.4,"n":955,"o":99.57,"t":"2026-10-01T15:00:00Z","v":60627,"vw":99.463114},{"c":99.5401,"h":99.59,"l":99.4867,"n":815,"o":99.53,"t":"2026-10-01T15:15:00Z","v":39005,"vw":99.533563},{"c":99.425,"h":99.54,"l":99.305,"n":786,"o":99.5,"t":"2026-10-01T15:30:00Z","v":32177,"vw":99.415358},{"c":99.5035,"h":99.53,"l":99.335,"n":739,"o":99.415,"t":"2026-10-01T15:45:00Z","v":25324,"vw":99.428049},{"c":99.49,"h":99.57,"l":99.48,"n":595,"o":99.51,"t":"2026-10-01T16:00:00Z","v":22638,"vw":99.531529},{"c":99.57,"h":99.61,"l":99.47,"n":707,"o":99.5,"t":"2026-10-01T16:15:00Z","v":35300,"vw":99.557712},{"c":99.55,"h":99.6493,"l":99.525,"n":495,"o":99.58,"t":"2026-10-01T16:30:00Z","v":20836,"vw":99.59287},{"c":99.47,"h":99.605,"l":99.41,"n":647,"o":99.575,"t":"2026-10-01T16:45:00Z","v":40674,"vw":99.540254},{"c":99.5351,"h":99.575,"l":99.425,"n":532,"o":99.47,"t":"2026-10-01T17:00:00Z","v":44575,"vw":99.512629},{"c":99.71,"h":99.785,"l":99.53,"n":630,"o":99.54,"t":"2026-10-01T17:15:00Z","v":41297,"vw":99.699168},{"c":99.7601,"h":99.89,"l":99.67,"n":1003,"o":99.695,"t":"2026-10-01T17:30:00Z","v":49429,"vw":99.776495},{"c":99.595,"h":99.78,"l":99.56,"n":1289,"o":99.766,"t":"2026-10-01T17:45:00Z","v":45041,"vw":99.683711},{"c":99.57,"h":99.6299,"l":99.46,"n":743,"o":99.56,"t":"2026-10-01T18:00:00Z","v":33311,"vw":99.539869},{"c":99.625,"h":99.6901,"l":99.55,"n":784,"o":99.61,"t":"2026-10-01T18:15:00Z","v":49542,"vw":99.621836},{"c":99.65,"h":99.75,"l":99.58,"n":661,"o":99.615,"t":"2026-10-01T18:30:00Z","v":41208,"vw":99.673772},{"c":99.68,"h":99.685,"l":99.605,"n":525,"o":99.65,"t":"2026-10-01T18:45:00Z","v":31636,"vw":99.641113},{"c":99.675,"h":99.69,"l":99.625,"n":540,"o":99.6804,"t":"2026-10-01T19:00:00Z","v":38313,"vw":99.660211},{"c":99.7,"h":99.719,"l":99.645,"n":559,"o":99.675,"t":"2026-10-01T19:15:00Z","v":49484,"vw":99.677517},{"c":99.745,"h":99.775,"l":99.72,"n":684,"o":99.735,"t":"2026-10-01T19:30:00Z","v":48037,"vw":99.75225},{"c":99.82,"h":99.89,"l":99.745,"n":1204,"o":99.745,"t":"2026-10-01T19:45:00Z","v":118878,"vw":99.831899},{"c":99.82,"h":99.82,"l":99.82,"n":14,"o":99.82,"t":"2026-10-01T20:00:00Z","v":234,"vw":99.82},{"c":100.03,"h":100.03,"l":100,"n":232,"o":100,"t":"2026-10-01T22:00:00Z","v":2129,"vw":100.02},{"c":99.92,"h":99.92,"l":99.92,"n":1,"o":99.92,"t":"2026-10-01T22:30:00Z","v":100,"vw":99.92},{"c":99.92,"h":99.92,"l":99.889,"n":37,"o":99.91,"t":"2026-10-01T22:45:00Z","v":613,"vw":99.902},{"c":99.83,"h":99.83,"l":99.82,"n":40,"o":99.82,"t":"2026-10-02T10:45:00Z","v":3340,"vw":99.829071},{"c":100.4,"h":100.4,"l":100.4,"n":4,"o":100.4,"t":"2026-10-02T11:15:00Z","v":272,"vw":100.4},{"c":99.92,"h":99.92,"l":99.92,"n":1,"o":99.92,"t":"2026-10-02T12:00:00Z","v":100,"vw":99.92},{"c":101.01,"h":101.01,"l":100.29,"n":6,"o":100.29,"t":"2026-10-02T12:30:00Z","v":347,"vw":100.65},{"c":99.92,"h":100.5,"l":99.92,"n":5,"o":100.2,"t":"2026-10-02T12:45:00Z","v":1230,"vw":100.123106},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-10-02T13:00:00Z","v":167,"vw":100},{"c":100.06,"h":100.06,"l":100.06,"n":4,"o":100.06,"t":"2026-10-02T13:15:00Z","v":201,"vw":100.06},{"c":100.21,"h":100.23,"l":99.94,"n":1220,"o":100.12,"t":"2026-10-02T13:30:00Z","v":88297,"vw":100.092588},{"c":100.33,"h":100.35,"l":100.115,"n":1051,"o":100.22,"t":"2026-10-02T13:45:00Z","v":51195,"vw":100.248464},{"c":100.35,"h":100.51,"l":100.23,"n":825,"o":100.2501,"t":"2026-10-02T14:00:00Z","v":35395,"vw":100.379088},{"c":100.4,"h":100.45,"l":100.325,"n":639,"o":100.384,"t":"2026-10-02T14:15:00Z","v":27357,"vw":100.385457},{"c":100.45,"h":100.49,"l":100.365,"n":688,"o":100.39,"t":"2026-10-02T14:30:00Z","v":26171,"vw":100.422013},{"c":100.3451,"h":100.51,"l":100.34,"n":630,"o":100.42,"t":"2026-10-02T14:45:00Z","v":22426,"vw":100.44389},{"c":100.08,"h":100.38,"l":100.065,"n":665,"o":100.3737,"t":"2026-10-02T15:00:00Z","v":29788,"vw":100.177775},{"c":100.03,"h":100.13,"l":99.86,"n":656,"o":100.095,"t":"2026-10-02T15:15:00Z","v":45339,"vw":100.011956},{"c":100.14,"h":100.16,"l":99.99,"n":562,"o":100.02,"t":"2026-10-02T15:30:00Z","v":35351,"vw":100.11084},{"c":100.13,"h":100.17,"l":100.1001,"n":430,"o":100.1099,"t":"2026-10-02T15:45:00Z","v":18621,"vw":100.131274},{"c":100.16,"h":100.2,"l":100.12,"n":497,"o":100.18,"t":"2026-10-02T16:00:00Z","v":23361,"vw":100.164823},{"c":100.09,"h":100.2022,"l":100.09,"n":403,"o":100.1599,"t":"2026-10-02T16:15:00Z","v":19313,"vw":100.143463},{"c":100.09,"h":100.16,"l":100.05,"n":399,"o":100.11,"t":"2026-10-02T16:30:00Z","v":21071,"vw":100.089833},{"c":100.185,"h":100.2,"l":100.0938,"n":402,"o":100.0938,"t":"2026-10-02T16:45:00Z","v":21236,"vw":100.15371},{"c":100.205,"h":100.26,"l":100.17,"n":487,"o":100.19,"t":"2026-10-02T17:00:00Z","v":32357,"vw":100.224811},{"c":100.08,"h":100.28,"l":100.07,"n":320,"o":100.22,"t":"2026-10-02T17:15:00Z","v":18243,"vw":100.189475},{"c":100.2399,"h":100.2399,"l":100.12,"n":367,"o":100.12,"t":"2026-10-02T17:30:00Z","v":14942,"vw":100.169016},{"c":100.255,"h":100.28,"l":100.17,"n":860,"o":100.24,"t":"2026-10-02T17:45:00Z","v":16323,"vw":100.228545},{"c":100.31,"h":100.31,"l":100.24,"n":351,"o":100.27,"t":"2026-10-02T18:00:00Z","v":17475,"vw":100.268969},{"c":100.28,"h":100.305,"l":100.22,"n":316,"o":100.3,"t":"2026-10-02T18:15:00Z","v":18796,"vw":100.255681},{"c":100.35,"h":100.355,"l":100.28,"n":324,"o":100.28,"t":"2026-10-02T18:30:00Z","v":17794,"vw":100.308732},{"c":100.34,"h":100.3555,"l":100.305,"n":405,"o":100.35,"t":"2026-10-02T18:45:00Z","v":26020,"vw":100.331126},{"c":100.425,"h":100.4299,"l":100.3107,"n":339,"o":100.355,"t":"2026-10-02T19:00:00Z","v":23158,"vw":100.368473},{"c":100.47,"h":100.505,"l":100.41,"n":425,"o":100.425,"t":"2026-10-02T19:15:00Z","v":37829,"vw":100.446514},{"c":100.48,"h":100.53,"l":100.47,"n":546,"o":100.475,"t":"2026-10-02T19:30:00Z","v":62966,"vw":100.489399},{"c":100.48,"h":100.515,"l":100.42,"n":852,"o":100.49,"t":"2026-10-02T19:45:00Z","v":76373,"vw":100.450964},{"c":100.49,"h":100.49,"l":100.49,"n":10,"o":100.49,"t":"2026-10-02T20:00:00Z","v":407,"vw":100.49},{"c":100.0801,"h":100.0801,"l":100.0801,"n":1,"o":100.0801,"t":"2026-10-02T20:45:00Z","v":100,"vw":100.0801},{"c":100.5808,"h":100.5808,"l":100.5808,"n":1,"o":100.5808,"t":"2026-10-02T23:00:00Z","v":165,"vw":100.5808},{"c":100.75,"h":100.75,"l":100.75,"n":7,"o":100.75,"t":"2026-10-05T08:00:00Z","v":121,"vw":100.75},{"c":100.6,"h":100.6,"l":100.6,"n":2,"o":100.6,"t":"2026-10-05T08:15:00Z","v":444,"vw":100.6},{"c":100.8,"h":100.8,"l":100.52,"n":21,"o":100.52,"t":"2026-10-05T11:00:00Z","v":1167,"vw":100.593684},{"c":100.702,"h":100.702,"l":100.66,"n":8,"o":100.66,"t":"2026-10-05T12:00:00Z","v":978,"vw":100.681},{"c":100.6,"h":101.003,"l":100.6,"n":3,"o":101.003,"t":"2026-10-05T13:15:00Z","v":201,"vw":100.8015},{"c":100.45,"h":100.73,"l":100.445,"n":1362,"o":100.625,"t":"2026-10-05T13:30:00Z","v":63861,"vw":100.591386},{"c":100.55,"h":100.55,"l":100.4,"n":914,"o":100.4,"t":"2026-10-05T13:45:00Z","v":41531,"vw":100.466649},{"c":100.7941,"h":100.815,"l":100.485,"n":735,"o":100.55,"t":"2026-10-05T14:00:00Z","v":42531,"vw":100.701394},{"c":100.7566,"h":100.825,"l":100.72,"n":597,"o":100.775,"t":"2026-10-05T14:15:00Z","v":60999,"vw":100.780362},{"c":100.815,"h":100.86,"l":100.72,"n":591,"o":100.76,"t":"2026-10-05T14:30:00Z","v":42718,"vw":100.772814},{"c":100.93,"h":100.93,"l":100.8,"n":504,"o":100.82,"t":"2026-10-05T14:45:00Z","v":38519,"vw":100.872751},{"c":100.815,"h":100.95,"l":100.8,"n":524,"o":100.945,"t":"2026-10-05T15:00:00Z","v":39846,"vw":100.843216},{"c":100.825,"h":100.83,"l":100.75,"n":533,"o":100.808,"t":"2026-10-05T15:15:00Z","v":19676,"vw":100.801893},{"c":100.94,"h":100.978,"l":100.8399,"n":610,"o":100.85,"t":"2026-10-05T15:30:00Z","v":41073,"vw":100.923449},{"c":100.93,"h":100.95,"l":100.904,"n":330,"o":100.9186,"t":"2026-10-05T15:45:00Z","v":24531,"vw":100.921863},{"c":100.9401,"h":100.955,"l":100.89,"n":252,"o":100.945,"t":"2026-10-05T16:00:00Z","v":14510,"vw":100.922389},{"c":100.9551,"h":101,"l":100.92,"n":394,"o":100.93,"t":"2026-10-05T16:15:00Z","v":37237,"vw":100.949921},{"c":101,"h":101.005,"l":100.9402,"n":336,"o":100.945,"t":"2026-10-05T16:30:00Z","v":25519,"vw":100.972459},{"c":100.94,"h":101.01,"l":100.94,"n":256,"o":101,"t":"2026-10-05T16:45:00Z","v":16269,"vw":100.983022},{"c":100.9326,"h":100.95,"l":100.9,"n":334,"o":100.93,"t":"2026-10-05T17:00:00Z","v":35328,"vw":100.925021},{"c":100.965,"h":100.98,"l":100.93,"n":252,"o":100.93,"t":"2026-10-05T17:15:00Z","v":26296,"vw":100.959562},{"c":100.99,"h":100.99,"l":100.95,"n":287,"o":100.955,"t":"2026-10-05T17:30:00Z","v":17187,"vw":100.96438},{"c":101.09,"h":101.09,"l":100.985,"n":1139,"o":101,"t":"2026-10-05T17:45:00Z","v":22754,"vw":101.0463},{"c":101.075,"h":101.1301,"l":101.075,"n":258,"o":101.105,"t":"2026-10-05T18:00:00Z","v":19801,"vw":101.111224},{"c":101.135,"h":101.15,"l":101.07,"n":262,"o":101.075,"t":"2026-10-05T18:15:00Z","v":74925,"vw":101.105087},{"c":101.09,"h":101.13,"l":101.075,"n":273,"o":101.12,"t":"2026-10-05T18:30:00Z","v":36722,"vw":101.08966},{"c":101.1601,"h":101.1601,"l":101.08,"n":288,"o":101.08,"t":"2026-10-05T18:45:00Z","v":21232,"vw":101.109788},{"c":101.205,"h":101.21,"l":101.16,"n":285,"o":101.16,"t":"2026-10-05T19:00:00Z","v":22904,"vw":101.18815},{"c":101.185,"h":101.225,"l":101.175,"n":268,"o":101.2,"t":"2026-10-05T19:15:00Z","v":64243,"vw":101.197508},{"c":101.15,"h":101.17,"l":101.13,"n":348,"o":101.17,"t":"2026-10-05T19:30:00Z","v":23987,"vw":101.155862},{"c":101.06,"h":101.14,"l":101.015,"n":613,"o":101.14,"t":"2026-10-05T19:45:00Z","v":53775,"vw":101.085469},{"c":101.08,"h":101.08,"l":101.08,"n":12,"o":101.08,"t":"2026-10-05T20:00:00Z","v":307,"vw":101.08},{"c":101.34,"h":101.65,"l":101.3,"n":31,"o":101.3,"t":"2026-10-05T21:15:00Z","v":2816,"vw":101.363012},{"c":101.0703,"h":101.0703,"l":101.0703,"n":1,"o":101.0703,"t":"2026-10-05T23:15:00Z","v":371,"vw":101.0703},{"c":101.34,"h":101.34,"l":101.34,"n":46,"o":101.34,"t":"2026-10-06T08:30:00Z","v":2834,"vw":101.34},{"c":101.38,"h":101.38,"l":101.34,"n":11,"o":101.34,"t":"2026-10-06T11:00:00Z","v":627,"vw":101.355},{"c":101.4001,"h":101.56,"l":101.38,"n":775,"o":101.38,"t":"2026-10-06T13:30:00Z","v":50330,"vw":101.425432},{"c":101.4,"h":101.4395,"l":101.365,"n":518,"o":101.3999,"t":"2026-10-06T13:45:00Z","v":27618,"vw":101.396071},{"c":101.4356,"h":101.49,"l":101.383,"n":492,"o":101.39,"t":"2026-10-06T14:00:00Z","v":22941,"vw":101.424806},{"c":101.3,"h":101.4451,"l":101.27,"n":495,"o":101.4281,"t":"2026-10-06T14:15:00Z","v":23541,"vw":101.345689},{"c":101.375,"h":101.435,"l":101.3,"n":588,"o":101.31,"t":"2026-10-06T14:30:00Z","v":28870,"vw":101.394595},{"c":101.49,"h":101.49,"l":101.36,"n":549,"o":101.36,"t":"2026-10-06T14:45:00Z","v":19854,"vw":101.425018},{"c":101.57,"h":101.57,"l":101.47,"n":643,"o":101.47,"t":"2026-10-06T15:00:00Z","v":36316,"vw":101.516024},{"c":101.57,"h":101.6151,"l":101.55,"n":585,"o":101.565,"t":"2026-10-06T15:15:00Z","v":43744,"vw":101.576675},{"c":101.62,"h":101.64,"l":101.56,"n":624,"o":101.56,"t":"2026-10-06T15:30:00Z","v":33041,"vw":101.60174},{"c":101.625,"h":101.6772,"l":101.615,"n":376,"o":101.625,"t":"2026-10-06T15:45:00Z","v":19437,"vw":101.643749},{"c":101.56,"h":101.63,"l":101.52,"n":432,"o":101.62,"t":"2026-10-06T16:00:00Z","v":20492,"vw":101.579513},{"c":101.48,"h":101.56,"l":101.475,"n":518,"o":101.555,"t":"2026-10-06T16:15:00Z","v":22563,"vw":101.531943},{"c":101.485,"h":101.51,"l":101.45,"n":336,"o":101.49,"t":"2026-10-06T16:30:00Z","v":30539,"vw":101.481647},{"c":101.44,"h":101.49,"l":101.4019,"n":360,"o":101.48,"t":"2026-10-06T16:45:00Z","v":22868,"vw":101.44165},{"c":101.43,"h":101.48,"l":101.4,"n":263,"o":101.43,"t":"2026-10-06T17:00:00Z","v":16058,"vw":101.44439},{"c":101.4601,"h":101.48,"l":101.395,"n":472,"o":101.43,"t":"2026-10-06T17:15:00Z","v":23343,"vw":101.429374},{"c":101.505,"h":101.51,"l":101.44,"n":411,"o":101.47,"t":"2026-10-06T17:30:00Z","v":22863,"vw":101.476886},{"c":101.51,"h":101.545,"l":101.49,"n":844,"o":101.51,"t":"2026-10-06T17:45:00Z","v":18041,"vw":101.512134},{"c":101.54,"h":101.545,"l":101.5007,"n":352,"o":101.525,"t":"2026-10-06T18:00:00Z","v":20153,"vw":101.522074},{"c":101.47,"h":101.55,"l":101.46,"n":397,"o":101.54,"t":"2026-10-06T18:15:00Z","v":29428,"vw":101.501},{"c":101.4751,"h":101.485,"l":101.4506,"n":341,"o":101.475,"t":"2026-10-06T18:30:00Z","v":30445,"vw":101.469336},{"c":101.5001,"h":101.51,"l":101.465,"n":339,"o":101.475,"t":"2026-10-06T18:45:00Z","v":35630,"vw":101.481411},{"c":101.5,"h":101.52,"l":101.47,"n":434,"o":101.52,"t":"2026-10-06T19:00:00Z","v":40397,"vw":101.492303},{"c":101.4201,"h":101.51,"l":101.4201,"n":506,"o":101.495,"t":"2026-10-06T19:15:00Z","v":65898,"vw":101.466508},{"c":101.375,"h":101.44,"l":101.36,"n":524,"o":101.425,"t":"2026-10-06T19:30:00Z","v":34093,"vw":101.389033},{"c":101.35,"h":101.41,"l":101.34,"n":743,"o":101.365,"t":"2026-10-06T19:45:00Z","v":48851,"vw":101.369332},{"c":101.35,"h":101.35,"l":101.35,"n":14,"o":101.35,"t":"2026-10-06T20:00:00Z","v":2069,"vw":101.35},{"c":101.5,"h":101.51,"l":101.5,"n":3,"o":101.51,"t":"2026-10-06T20:45:00Z","v":246,"vw":101.504098},{"c":101,"h":101,"l":101,"n":5,"o":101,"t":"2026-10-07T08:00:00Z","v":217,"vw":101},{"c":101,"h":101.01,"l":101,"n":4,"o":101,"t":"2026-10-07T09:15:00Z","v":350,"vw":101.003333},{"c":101.11,"h":101.11,"l":101.11,"n":17,"o":101.11,"t":"2026-10-07T11:00:00Z","v":396,"vw":101.11},{"c":100.5,"h":100.5,"l":100.5,"n":4,"o":100.5,"t":"2026-10-07T11:15:00Z","v":416,"vw":100.5},{"c":100.45,"h":100.45,"l":100.45,"n":3,"o":100.45,"t":"2026-10-07T11:30:00Z","v":139,"vw":100.45},{"c":100.02,"h":100.13,"l":99.9,"n":101,"o":100.02,"t":"2026-10-07T13:15:00Z","v":6582,"vw":99.986797},{"c":99.9499,"h":100.22,"l":99.925,"n":1317,"o":100.07,"t":"2026-10-07T13:30:00Z","v":161219,"vw":100.057771},{"c":99.955,"h":100.01,"l":99.8978,"n":789,"o":99.94,"t":"2026-10-07T13:45:00Z","v":32760,"vw":99.940729},{"c":99.96,"h":100.02,"l":99.94,"n":866,"o":100,"t":"2026-10-07T14:00:00Z","v":46553,"vw":99.97724},{"c":100.08,"h":100.14,"l":99.955,"n":632,"o":99.955,"t":"2026-10-07T14:15:00Z","v":31939,"vw":100.074489},{"c":100.05,"h":100.145,"l":100.035,"n":1241,"o":100.09,"t":"2026-10-07T14:30:00Z","v":80876,"vw":100.098194},{"c":100.21,"h":100.21,"l":100.035,"n":623,"o":100.035,"t":"2026-10-07T14:45:00Z","v":37341,"vw":100.116957},{"c":100.17,"h":100.25,"l":100.0699,"n":824,"o":100.19,"t":"2026-10-07T15:00:00Z","v":36262,"vw":100.13409},{"c":100.075,"h":100.175,"l":100.02,"n":489,"o":100.175,"t":"2026-10-07T15:15:00Z","v":21457,"vw":100.061747},{"c":100.1561,"h":100.2,"l":100.0601,"n":476,"o":100.074,"t":"2026-10-07T15:30:00Z","v":24066,"vw":100.153391},{"c":100.2,"h":100.2,"l":100.125,"n":319,"o":100.15,"t":"2026-10-07T15:45:00Z","v":30875,"vw":100.148862},{"c":100.24,"h":100.29,"l":100.1778,"n":388,"o":100.2201,"t":"2026-10-07T16:00:00Z","v":14577,"vw":100.238566},{"c":100.2401,"h":100.265,"l":100.23,"n":346,"o":100.24,"t":"2026-10-07T16:15:00Z","v":16835,"vw":100.248866},{"c":100.11,"h":100.235,"l":100.095,"n":399,"o":100.2155,"t":"2026-10-07T16:30:00Z","v":21238,"vw":100.184846},{"c":100.17,"h":100.17,"l":100.1,"n":408,"o":100.14,"t":"2026-10-07T16:45:00Z","v":14682,"vw":100.13103},{"c":100.31,"h":100.32,"l":100.145,"n":459,"o":100.16,"t":"2026-10-07T17:00:00Z","v":21815,"vw":100.251189},{"c":100.285,"h":100.3599,"l":100.285,"n":295,"o":100.3,"t":"2026-10-07T17:15:00Z","v":18616,"vw":100.326227},{"c":100.26,"h":100.295,"l":100.24,"n":312,"o":100.2507,"t":"2026-10-07T17:30:00Z","v":13671,"vw":100.266812},{"c":100.25,"h":100.2778,"l":100.21,"n":749,"o":100.2699,"t":"2026-10-07T17:45:00Z","v":16200,"vw":100.237779},{"c":100.235,"h":100.33,"l":100.22,"n":287,"o":100.26,"t":"2026-10-07T18:00:00Z","v":29251,"vw":100.269474},{"c":100.24,"h":100.265,"l":100.215,"n":309,"o":100.235,"t":"2026-10-07T18:15:00Z","v":29640,"vw":100.229979},{"c":100.235,"h":100.255,"l":100.18,"n":403,"o":100.24,"t":"2026-10-07T18:30:00Z","v":23497,"vw":100.225074},{"c":100.24,"h":100.2882,"l":100.23,"n":350,"o":100.23,"t":"2026-10-07T18:45:00Z","v":27813,"vw":100.258872},{"c":100.195,"h":100.28,"l":100.195,"n":719,"o":100.24,"t":"2026-10-07T19:00:00Z","v":33272,"vw":100.217891},{"c":100.1924,"h":100.22,"l":100.1615,"n":442,"o":100.195,"t":"2026-10-07T19:15:00Z","v":59542,"vw":100.199319},{"c":100.18,"h":100.21,"l":100.155,"n":470,"o":100.19,"t":"2026-10-07T19:30:00Z","v":29598,"vw":100.183713},{"c":100.22,"h":100.22,"l":100.12,"n":1525,"o":100.1788,"t":"2026-10-07T19:45:00Z","v":137962,"vw":100.179604},{"c":100.0821,"h":100.96,"l":100.0821,"n":17,"o":100.19,"t":"2026-10-07T20:00:00Z","v":277598,"vw":100.230559},{"c":99.5,"h":99.5,"l":99.5,"n":5,"o":99.5,"t":"2026-10-08T10:00:00Z","v":107,"vw":99.5},{"c":99.2515,"h":99.47,"l":99.2515,"n":31,"o":99.47,"t":"2026-10-08T11:00:00Z","v":1328,"vw":99.271364},{"c":99.35,"h":99.35,"l":99.35,"n":1,"o":99.35,"t":"2026-10-08T11:15:00Z","v":100,"vw":99.35},{"c":99.28,"h":99.28,"l":99.28,"n":1,"o":99.28,"t":"2026-10-08T12:15:00Z","v":306,"vw":99.28},{"c":99.8,"h":99.8,"l":99.8,"n":1,"o":99.8,"t":"2026-10-08T13:00:00Z","v":100,"vw":99.8},{"c":99.82,"h":99.85,"l":99.665,"n":951,"o":99.665,"t":"2026-10-08T13:30:00Z","v":67892,"vw":99.777195},{"c":99.88,"h":99.97,"l":99.835,"n":424,"o":99.84,"t":"2026-10-08T13:45:00Z","v":22027,"vw":99.896207},{"c":99.87,"h":99.8878,"l":99.835,"n":484,"o":99.87,"t":"2026-10-08T14:00:00Z","v":16822,"vw":99.861682},{"c":99.92,"h":99.92,"l":99.815,"n":414,"o":99.815,"t":"2026-10-08T14:15:00Z","v":16582,"vw":99.867835},{"c":99.87,"h":100,"l":99.85,"n":538,"o":99.93,"t":"2026-10-08T14:30:00Z","v":26626,"vw":99.939589},{"c":99.7099,"h":99.87,"l":99.7099,"n":597,"o":99.865,"t":"2026-10-08T14:45:00Z","v":31058,"vw":99.806844},{"c":99.555,"h":99.7,"l":99.555,"n":735,"o":99.7,"t":"2026-10-08T15:00:00Z","v":23701,"vw":99.644917},{"c":99.51,"h":99.555,"l":99.465,"n":666,"o":99.55,"t":"2026-10-08T15:15:00Z","v":24677,"vw":99.503611},{"c":99.445,"h":99.49,"l":99.405,"n":524,"o":99.49,"t":"2026-10-08T15:30:00Z","v":18802,"vw":99.443904},{"c":99.4,"h":99.4701,"l":99.385,"n":434,"o":99.4701,"t":"2026-10-08T15:45:00Z","v":22368,"vw":99.416683},{"c":99.475,"h":99.485,"l":99.37,"n":412,"o":99.41,"t":"2026-10-08T16:00:00Z","v":16266,"vw":99.420693},{"c":99.62,"h":99.95,"l":99.475,"n":849,"o":99.499,"t":"2026-10-08T16:15:00Z","v":31479,"vw":99.660093},{"c":99.65,"h":99.68,"l":99.53,"n":490,"o":99.62,"t":"2026-10-08T16:30:00Z","v":51990,"vw":99.625833},{"c":99.74,"h":99.755,"l":99.57,"n":701,"o":99.64,"t":"2026-10-08T16:45:00Z","v":39919,"vw":99.660709},{"c":99.95,"h":99.95,"l":99.69,"n":707,"o":99.7,"t":"2026-10-08T17:00:00Z","v":30431,"vw":99.794121},{"c":99.99,"h":100.02,"l":99.92,"n":571,"o":99.94,"t":"2026-10-08T17:15:00Z","v":36750,"vw":99.965407},{"c":100.0712,"h":100.08,"l":99.98,"n":448,"o":99.99,"t":"2026-10-08T17:30:00Z","v":17903,"vw":100.02647},{"c":100.025,"h":100.07,"l":99.96,"n":906,"o":100.07,"t":"2026-10-08T17:45:00Z","v":21571,"vw":99.998969},{"c":99.97,"h":100.05,"l":99.92,"n":453,"o":100.04,"t":"2026-10-08T18:00:00Z","v":27722,"vw":99.978807},{"c":99.95,"h":100.015,"l":99.91,"n":442,"o":99.97,"t":"2026-10-08T18:15:00Z","v":22466,"vw":99.968671},{"c":99.94,"h":99.94,"l":99.89,"n":352,"o":99.89,"t":"2026-10-08T18:30:00Z","v":18304,"vw":99.915459},{"c":99.95,"h":99.995,"l":99.9499,"n":371,"o":99.95,"t":"2026-10-08T18:45:00Z","v":17441,"vw":99.971952},{"c":100.055,"h":100.055,"l":99.94,"n":509,"o":99.94,"t":"2026-10-08T19:00:00Z","v":28881,"vw":100.007172},{"c":100.02,"h":100.092,"l":100.01,"n":492,"o":100.05,"t":"2026-10-08T19:15:00Z","v":36491,"vw":100.047805},{"c":100,"h":100.025,"l":99.97,"n":582,"o":100.015,"t":"2026-10-08T19:30:00Z","v":31431,"vw":100.001231},{"c":100.0501,"h":100.065,"l":99.985,"n":976,"o":100.0051,"t":"2026-10-08T19:45:00Z","v":44440,"vw":100.028132},{"c":100.05,"h":100.06,"l":100.05,"n":15,"o":100.06,"t":"2026-10-08T20:00:00Z","v":531,"vw":100.056853},{"c":99.4,"h":99.4,"l":99.4,"n":1,"o":99.4,"t":"2026-10-08T22:00:00Z","v":184,"vw":99.4},{"c":100.245,"h":100.38,"l":100.14,"n":951,"o":100.15,"t":"2026-10-09T13:30:00Z","v":58911,"vw":100.272042},{"c":100.38,"h":100.41,"l":100.25,"n":611,"o":100.25,"t":"2026-10-09T13:45:00Z","v":26738,"vw":100.358057},{"c":100.3,"h":100.3899,"l":100.26,"n":488,"o":100.3899,"t":"2026-10-09T14:00:00Z","v":50461,"vw":100.286091},{"c":100.275,"h":100.315,"l":100.2399,"n":365,"o":100.31,"t":"2026-10-09T14:15:00Z","v":18221,"vw":100.278305},{"c":100.28,"h":100.315,"l":100.2424,"n":408,"o":100.2862,"t":"2026-10-09T14:30:00Z","v":20375,"vw":100.281296},{"c":100.28,"h":100.3,"l":100.23,"n":391,"o":100.2799,"t":"2026-10-09T14:45:00Z","v":28046,"vw":100.283099},{"c":100.32,"h":100.36,"l":100.22,"n":808,"o":100.28,"t":"2026-10-09T15:00:00Z","v":41384,"vw":100.291228},{"c":100.3,"h":100.38,"l":100.28,"n":428,"o":100.325,"t":"2026-10-09T15:15:00Z","v":24711,"vw":100.340117},{"c":100.28,"h":100.325,"l":100.28,"n":407,"o":100.3092,"t":"2026-10-09T15:30:00Z","v":30677,"vw":100.303887},{"c":100.3299,"h":100.3299,"l":100.265,"n":291,"o":100.265,"t":"2026-10-09T15:45:00Z","v":17774,"vw":100.309575},{"c":100.365,"h":100.37,"l":100.28,"n":245,"o":100.32,"t":"2026-10-09T16:00:00Z","v":182010,"vw":100.367042},{"c":100.385,"h":100.385,"l":100.345,"n":165,"o":100.365,"t":"2026-10-09T16:15:00Z","v":15969,"vw":100.369643},{"c":100.39,"h":100.4,"l":100.375,"n":240,"o":100.39,"t":"2026-10-09T16:30:00Z","v":13536,"vw":100.390224},{"c":100.3651,"h":100.42,"l":100.355,"n":235,"o":100.41,"t":"2026-10-09T16:45:00Z","v":13703,"vw":100.385791},{"c":100.395,"h":100.4,"l":100.36,"n":179,"o":100.385,"t":"2026-10-09T17:00:00Z","v":337405,"vw":100.389916},{"c":100.4,"h":100.425,"l":100.38,"n":229,"o":100.39,"t":"2026-10-09T17:15:00Z","v":8785,"vw":100.407609},{"c":100.45,"h":100.4699,"l":100.3999,"n":215,"o":100.3999,"t":"2026-10-09T17:30:00Z","v":9629,"vw":100.434055},{"c":100.489,"h":100.489,"l":100.4202,"n":603,"o":100.435,"t":"2026-10-09T17:45:00Z","v":13399,"vw":100.453665},{"c":100.529,"h":100.539,"l":100.47,"n":175,"o":100.49,"t":"2026-10-09T18:00:00Z","v":11409,"vw":100.52367},{"c":100.52,"h":100.54,"l":100.51,"n":169,"o":100.53,"t":"2026-10-09T18:15:00Z","v":10903,"vw":100.524883},{"c":100.51,"h":100.53,"l":100.49,"n":262,"o":100.515,"t":"2026-10-09T18:30:00Z","v":20886,"vw":100.509711},{"c":100.575,"h":100.61,"l":100.495,"n":370,"o":100.505,"t":"2026-10-09T18:45:00Z","v":21161,"vw":100.542966},{"c":100.605,"h":100.6265,"l":100.57,"n":314,"o":100.575,"t":"2026-10-09T19:00:00Z","v":24962,"vw":100.605035},{"c":100.5899,"h":100.61,"l":100.58,"n":170,"o":100.605,"t":"2026-10-09T19:15:00Z","v":11480,"vw":100.592301},{"c":100.6,"h":100.62,"l":100.584,"n":363,"o":100.59,"t":"2026-10-09T19:30:00Z","v":19618,"vw":100.600613},{"c":100.635,"h":100.655,"l":100.56,"n":890,"o":100.61,"t":"2026-10-09T19:45:00Z","v":49216,"vw":100.611377},{"c":100.66,"h":100.66,"l":100.66,"n":12,"o":100.66,"t":"2026-10-09T20:00:00Z","v":30276,"vw":100.66},{"c":100.61,"h":100.7,"l":100.61,"n":4,"o":100.7,"t":"2026-10-09T20:15:00Z","v":533,"vw":100.629868},{"c":101.1404,"h":101.1404,"l":101.1404,"n":1,"o":101.1404,"t":"2026-10-12T11:00:00Z","v":100,"vw":101.1404},{"c":100.81,"h":100.81,"l":100.81,"n":2,"o":100.81,"t":"2026-10-12T12:30:00Z","v":253,"vw":100.81},{"c":100.885,"h":100.935,"l":100.69,"n":1106,"o":100.69,"t":"2026-10-12T13:30:00Z","v":74320,"vw":100.799083},{"c":100.905,"h":100.92,"l":100.82,"n":814,"o":100.89,"t":"2026-10-12T13:45:00Z","v":66700,"vw":100.872939},{"c":100.86,"h":100.915,"l":100.815,"n":631,"o":100.905,"t":"2026-10-12T14:00:00Z","v":48366,"vw":100.870984},{"c":100.83,"h":100.8699,"l":100.8,"n":533,"o":100.845,"t":"2026-10-12T14:15:00Z","v":35280,"vw":100.848558},{"c":100.8,"h":100.835,"l":100.76,"n":565,"o":100.82,"t":"2026-10-12T14:30:00Z","v":43369,"vw":100.811844},{"c":100.775,"h":100.81,"l":100.75,"n":420,"o":100.795,"t":"2026-10-12T14:45:00Z","v":32473,"vw":100.778932},{"c":100.835,"h":100.835,"l":100.765,"n":686,"o":100.775,"t":"2026-10-12T15:00:00Z","v":55650,"vw":100.788668},{"c":100.855,"h":100.86,"l":100.79,"n":635,"o":100.83,"t":"2026-10-12T15:15:00Z","v":46414,"vw":100.829548},{"c":100.925,"h":100.94,"l":100.8376,"n":606,"o":100.85,"t":"2026-10-12T15:30:00Z","v":44227,"vw":100.902378},{"c":100.875,"h":100.935,"l":100.855,"n":490,"o":100.92,"t":"2026-10-12T15:45:00Z","v":35621,"vw":100.891477},{"c":100.865,"h":100.915,"l":100.865,"n":531,"o":100.885,"t":"2026-10-12T16:00:00Z","v":37833,"vw":100.890362},{"c":100.845,"h":100.89,"l":100.84,"n":500,"o":100.865,"t":"2026-10-12T16:15:00Z","v":44531,"vw":100.86268},{"c":100.835,"h":100.875,"l":100.825,"n":509,"o":100.84,"t":"2026-10-12T16:30:00Z","v":45365,"vw":100.846428},{"c":100.855,"h":100.865,"l":100.815,"n":404,"o":100.835,"t":"2026-10-12T16:45:00Z","v":38904,"vw":100.842507},{"c":100.895,"h":100.895,"l":100.85,"n":456,"o":100.865,"t":"2026-10-12T17:00:00Z","v":43436,"vw":100.866004},{"c":100.855,"h":100.895,"l":100.8501,"n":373,"o":100.895,"t":"2026-10-12T17:15:00Z","v":34762,"vw":100.872189},{"c":100.865,"h":100.885,"l":100.83,"n":487,"o":100.85,"t":"2026-10-12T17:30:00Z","v":34409,"vw":100.853138},{"c":100.875,"h":100.88,"l":100.85,"n":1104,"o":100.865,"t":"2026-10-12T17:45:00Z","v":34528,"vw":100.865352},{"c":100.855,"h":100.88,"l":100.85,"n":588,"o":100.875,"t":"2026-10-12T18:00:00Z","v":76564,"vw":100.862442},{"c":100.815,"h":100.855,"l":100.815,"n":417,"o":100.855,"t":"2026-10-12T18:15:00Z","v":51795,"vw":100.830382},{"c":100.805,"h":100.8266,"l":100.79,"n":487,"o":100.815,"t":"2026-10-12T18:30:00Z","v":33343,"vw":100.802913},{"c":100.775,"h":100.8076,"l":100.75,"n":546,"o":100.805,"t":"2026-10-12T18:45:00Z","v":41722,"vw":100.775997},{"c":100.765,"h":100.78,"l":100.75,"n":544,"o":100.775,"t":"2026-10-12T19:00:00Z","v":41431,"vw":100.765568},{"c":100.785,"h":100.785,"l":100.76,"n":449,"o":100.76,"t":"2026-10-12T19:15:00Z","v":45977,"vw":100.771754},{"c":100.76,"h":100.815,"l":100.76,"n":560,"o":100.785,"t":"2026-10-12T19:30:00Z","v":41806,"vw":100.786875},{"c":100.78,"h":100.81,"l":100.755,"n":1006,"o":100.76,"t":"2026-10-12T19:45:00Z","v":75054,"vw":100.78495},{"c":101.7375,"h":101.7375,"l":100.8,"n":12,"o":100.8,"t":"2026-10-12T20:00:00Z","v":426,"vw":101.052404},{"c":101,"h":101,"l":101,"n":7,"o":101,"t":"2026-10-12T21:00:00Z","v":935,"vw":101},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-12T21:15:00Z","v":100,"vw":101},{"c":100.91,"h":100.91,"l":100.91,"n":2,"o":100.91,"t":"2026-10-12T22:30:00Z","v":130,"vw":100.91},{"c":100.1,"h":100.1,"l":100.1,"n":1,"o":100.1,"t":"2026-10-12T23:00:00Z","v":248,"vw":100.1},{"c":101.8618,"h":101.8618,"l":101.56,"n":4,"o":101.56,"t":"2026-10-13T11:00:00Z","v":1085,"vw":101.651679},{"c":101.5,"h":101.5,"l":101.5,"n":2,"o":101.5,"t":"2026-10-13T13:15:00Z","v":312,"vw":101.5},{"c":101.6,"h":101.74,"l":101.52,"n":951,"o":101.59,"t":"2026-10-13T13:30:00Z","v":99451,"vw":101.636129},{"c":101.3472,"h":101.625,"l":101.345,"n":418,"o":101.615,"t":"2026-10-13T13:45:00Z","v":22335,"vw":101.470431},{"c":101.315,"h":101.36,"l":101.205,"n":459,"o":101.34,"t":"2026-10-13T14:00:00Z","v":20551,"vw":101.282885},{"c":101.36,"h":101.37,"l":101.265,"n":324,"o":101.315,"t":"2026-10-13T14:15:00Z","v":25840,"vw":101.321102},{"c":101.39,"h":101.415,"l":101.35,"n":375,"o":101.375,"t":"2026-10-13T14:30:00Z","v":54229,"vw":101.375327},{"c":101.38,"h":101.47,"l":101.38,"n":389,"o":101.385,"t":"2026-10-13T14:45:00Z","v":42252,"vw":101.443055},{"c":101.4501,"h":101.47,"l":101.325,"n":408,"o":101.36,"t":"2026-10-13T15:00:00Z","v":21895,"vw":101.394432},{"c":101.4346,"h":101.485,"l":101.4299,"n":509,"o":101.45,"t":"2026-10-13T15:15:00Z","v":27596,"vw":101.465448},{"c":101.4,"h":101.4501,"l":101.37,"n":584,"o":101.42,"t":"2026-10-13T15:30:00Z","v":47574,"vw":101.426571},{"c":101.44,"h":101.44,"l":101.375,"n":256,"o":101.41,"t":"2026-10-13T15:45:00Z","v":26661,"vw":101.394059},{"c":101.37,"h":101.45,"l":101.34,"n":475,"o":101.4499,"t":"2026-10-13T16:00:00Z","v":23431,"vw":101.388583},{"c":101.345,"h":101.39,"l":101.33,"n":354,"o":101.38,"t":"2026-10-13T16:15:00Z","v":19823,"vw":101.358379},{"c":101.385,"h":101.3899,"l":101.33,"n":264,"o":101.34,"t":"2026-10-13T16:30:00Z","v":17233,"vw":101.358154},{"c":101.325,"h":101.395,"l":101.325,"n":287,"o":101.385,"t":"2026-10-13T16:45:00Z","v":16886,"vw":101.360367},{"c":101.37,"h":101.37,"l":101.3,"n":245,"o":101.315,"t":"2026-10-13T17:00:00Z","v":14996,"vw":101.332628},{"c":101.3501,"h":101.4,"l":101.35,"n":416,"o":101.37,"t":"2026-10-13T17:15:00Z","v":21185,"vw":101.378381},{"c":101.4165,"h":101.42,"l":101.36,"n":252,"o":101.36,"t":"2026-10-13T17:30:00Z","v":21465,"vw":101.406136},{"c":101.34,"h":101.4067,"l":101.32,"n":704,"o":101.405,"t":"2026-10-13T17:45:00Z","v":13561,"vw":101.359345},{"c":101.505,"h":101.53,"l":101.355,"n":314,"o":101.355,"t":"2026-10-13T18:00:00Z","v":14988,"vw":101.445643},{"c":101.515,"h":101.52,"l":101.46,"n":269,"o":101.51,"t":"2026-10-13T18:15:00Z","v":15125,"vw":101.495909},{"c":101.555,"h":101.565,"l":101.4899,"n":267,"o":101.545,"t":"2026-10-13T18:30:00Z","v":15163,"vw":101.529104},{"c":101.6,"h":101.6,"l":101.545,"n":329,"o":101.57,"t":"2026-10-13T18:45:00Z","v":18859,"vw":101.574951},{"c":101.61,"h":101.625,"l":101.58,"n":290,"o":101.6,"t":"2026-10-13T19:00:00Z","v":22606,"vw":101.598681},{"c":101.5851,"h":101.62,"l":101.575,"n":358,"o":101.62,"t":"2026-10-13T19:15:00Z","v":36072,"vw":101.600479},{"c":101.58,"h":101.615,"l":101.575,"n":411,"o":101.59,"t":"2026-10-13T19:30:00Z","v":22625,"vw":101.600522},{"c":101.51,"h":101.6,"l":101.475,"n":643,"o":101.57,"t":"2026-10-13T19:45:00Z","v":49961,"vw":101.545269},{"c":101.52,"h":101.52,"l":101.52,"n":16,"o":101.52,"t":"2026-10-13T20:00:00Z","v":1706,"vw":101.52},{"c":101.5,"h":101.53,"l":101.5,"n":7,"o":101.53,"t":"2026-10-13T20:15:00Z","v":449,"vw":101.508902},{"c":101.75,"h":101.75,"l":101.75,"n":19,"o":101.75,"t":"2026-10-13T20:30:00Z","v":498,"vw":101.75},{"c":101.1,"h":101.1,"l":101,"n":2,"o":101,"t":"2026-10-14T11:15:00Z","v":320,"vw":101.06875},{"c":101.9928,"h":101.9928,"l":101.9928,"n":1,"o":101.9928,"t":"2026-10-14T11:45:00Z","v":100,"vw":101.9928},{"c":101,"h":101,"l":101,"n":25,"o":101,"t":"2026-10-14T13:15:00Z","v":607,"vw":101},{"c":100.9,"h":100.975,"l":100.84,"n":870,"o":100.88,"t":"2026-10-14T13:30:00Z","v":65600,"vw":100.907636},{"c":100.585,"h":100.875,"l":100.5699,"n":679,"o":100.87,"t":"2026-10-14T13:45:00Z","v":49046,"vw":100.728081},{"c":100.555,"h":100.6199,"l":100.475,"n":677,"o":100.5499,"t":"2026-10-14T14:00:00Z","v":37756,"vw":100.572201},{"c":100.625,"h":100.65,"l":100.54,"n":436,"o":100.5619,"t":"2026-10-14T14:15:00Z","v":24059,"vw":100.570315},{"c":100.745,"h":100.755,"l":100.6106,"n":518,"o":100.62,"t":"2026-10-14T14:30:00Z","v":22718,"vw":100.656137},{"c":100.62,"h":100.705,"l":100.5698,"n":508,"o":100.705,"t":"2026-10-14T14:45:00Z","v":28029,"vw":100.613513},{"c":100.59,"h":100.62,"l":100.455,"n":517,"o":100.62,"t":"2026-10-14T15:00:00Z","v":23328,"vw":100.548288},{"c":100.715,"h":100.77,"l":100.609,"n":430,"o":100.61,"t":"2026-10-14T15:15:00Z","v":17666,"vw":100.691159},{"c":100.685,"h":100.735,"l":100.635,"n":425,"o":100.735,"t":"2026-10-14T15:30:00Z","v":35812,"vw":100.697262},{"c":100.69,"h":100.73,"l":100.665,"n":445,"o":100.695,"t":"2026-10-14T15:45:00Z","v":19403,"vw":100.693114},{"c":100.58,"h":100.7,"l":100.57,"n":381,"o":100.69,"t":"2026-10-14T16:00:00Z","v":19298,"vw":100.662923},{"c":100.6099,"h":100.615,"l":100.5457,"n":437,"o":100.58,"t":"2026-10-14T16:15:00Z","v":20696,"vw":100.578711},{"c":100.665,"h":100.675,"l":100.5801,"n":314,"o":100.6,"t":"2026-10-14T16:30:00Z","v":14284,"vw":100.632227},{"c":100.655,"h":100.6699,"l":100.63,"n":324,"o":100.665,"t":"2026-10-14T16:45:00Z","v":23584,"vw":100.648776},{"c":100.635,"h":100.69,"l":100.61,"n":321,"o":100.68,"t":"2026-10-14T17:00:00Z","v":13735,"vw":100.647573},{"c":100.715,"h":100.745,"l":100.625,"n":341,"o":100.64,"t":"2026-10-14T17:15:00Z","v":22508,"vw":100.696378},{"c":100.69,"h":100.73,"l":100.65,"n":387,"o":100.715,"t":"2026-10-14T17:30:00Z","v":16098,"vw":100.698348},{"c":100.59,"h":100.69,"l":100.56,"n":888,"o":100.685,"t":"2026-10-14T17:45:00Z","v":28901,"vw":100.646685},{"c":100.77,"h":100.775,"l":100.56,"n":341,"o":100.61,"t":"2026-10-14T18:00:00Z","v":16014,"vw":100.670321},{"c":100.8,"h":100.82,"l":100.745,"n":464,"o":100.77,"t":"2026-10-14T18:15:00Z","v":38985,"vw":100.792138},{"c":100.77,"h":100.8279,"l":100.745,"n":385,"o":100.8,"t":"2026-10-14T18:30:00Z","v":29460,"vw":100.786163},{"c":100.78,"h":100.805,"l":100.735,"n":404,"o":100.765,"t":"2026-10-14T18:45:00Z","v":29137,"vw":100.777588},{"c":100.78,"h":100.81,"l":100.705,"n":712,"o":100.76,"t":"2026-10-14T19:00:00Z","v":52675,"vw":100.747957},{"c":100.795,"h":100.86,"l":100.785,"n":340,"o":100.7899,"t":"2026-10-14T19:15:00Z","v":18883,"vw":100.82668},{"c":100.8,"h":100.815,"l":100.74,"n":530,"o":100.79,"t":"2026-10-14T19:30:00Z","v":24570,"vw":100.783908},{"c":100.9,"h":100.91,"l":100.77,"n":548,"o":100.78,"t":"2026-10-14T19:45:00Z","v":22251,"vw":100.836562},{"c":100.96,"h":100.96,"l":100.92,"n":15,"o":100.92,"t":"2026-10-14T20:00:00Z","v":901,"vw":100.929009},{"c":100.4603,"h":100.4603,"l":100.4603,"n":1,"o":100.4603,"t":"2026-10-14T20:30:00Z","v":350,"vw":100.4603},{"c":101.5,"h":101.5,"l":101.5,"n":1,"o":101.5,"t":"2026-10-14T21:30:00Z","v":122,"vw":101.5},{"c":101.483,"h":101.483,"l":101.483,"n":1,"o":101.483,"t":"2026-10-14T22:30:00Z","v":356,"vw":101.483},{"c":100.5027,"h":100.5027,"l":100.5027,"n":1,"o":100.5027,"t":"2026-10-14T22:45:00Z","v":100,"vw":100.5027},{"c":101.295,"h":101.295,"l":100.7581,"n":9,"o":100.7581,"t":"2026-10-15T12:15:00Z","v":417,"vw":100.968649},{"c":101.01,"h":101.01,"l":101.01,"n":2,"o":101.01,"t":"2026-10-15T13:00:00Z","v":153,"vw":101.01},{"c":101.53,"h":101.73,"l":101.53,"n":61,"o":101.73,"t":"2026-10-15T13:15:00Z","v":7146,"vw":101.623548},{"c":101.32,"h":101.5,"l":101.26,"n":1381,"o":101.48,"t":"2026-10-15T13:30:00Z","v":146459,"vw":101.444265},{"c":101.29,"h":101.32,"l":101.21,"n":724,"o":101.3,"t":"2026-10-15T13:45:00Z","v":45614,"vw":101.258154},{"c":101.355,"h":101.4465,"l":101.265,"n":719,"o":101.2763,"t":"2026-10-15T14:00:00Z","v":49606,"vw":101.393215},{"c":101.42,"h":101.445,"l":101.32,"n":491,"o":101.36,"t":"2026-10-15T14:15:00Z","v":102405,"vw":101.413475},{"c":101.61,"h":101.71,"l":101.42,"n":666,"o":101.42,"t":"2026-10-15T14:30:00Z","v":40046,"vw":101.575015},{"c":101.69,"h":101.71,"l":101.565,"n":379,"o":101.6,"t":"2026-10-15T14:45:00Z","v":22940,"vw":101.645234},{"c":101.665,"h":101.735,"l":101.655,"n":547,"o":101.69,"t":"2026-10-15T15:00:00Z","v":21087,"vw":101.68595},{"c":101.6,"h":101.695,"l":101.575,"n":461,"o":101.675,"t":"2026-10-15T15:15:00Z","v":16863,"vw":101.643189},{"c":101.62,"h":101.675,"l":101.57,"n":390,"o":101.605,"t":"2026-10-15T15:30:00Z","v":22723,"vw":101.627315},{"c":101.58,"h":101.64,"l":101.575,"n":389,"o":101.62,"t":"2026-10-15T15:45:00Z","v":25062,"vw":101.613137},{"c":101.475,"h":101.58,"l":101.455,"n":418,"o":101.55,"t":"2026-10-15T16:00:00Z","v":21682,"vw":101.518085},{"c":101.5851,"h":101.595,"l":101.45,"n":325,"o":101.479,"t":"2026-10-15T16:15:00Z","v":37870,"vw":101.495302},{"c":101.5824,"h":101.62,"l":101.545,"n":337,"o":101.555,"t":"2026-10-15T16:30:00Z","v":13153,"vw":101.567357},{"c":101.57,"h":101.595,"l":101.545,"n":284,"o":101.5851,"t":"2026-10-15T16:45:00Z","v":15210,"vw":101.570505},{"c":101.5951,"h":101.6,"l":101.5483,"n":212,"o":101.5601,"t":"2026-10-15T17:00:00Z","v":8097,"vw":101.581807},{"c":101.55,"h":101.6067,"l":101.55,"n":331,"o":101.575,"t":"2026-10-15T17:15:00Z","v":44767,"vw":101.563622},{"c":101.68,"h":101.705,"l":101.54,"n":299,"o":101.54,"t":"2026-10-15T17:30:00Z","v":18443,"vw":101.64136},{"c":101.68,"h":101.68,"l":101.645,"n":674,"o":101.66,"t":"2026-10-15T17:45:00Z","v":13302,"vw":101.666555},{"c":101.665,"h":101.72,"l":101.665,"n":286,"o":101.6799,"t":"2026-10-15T18:00:00Z","v":19104,"vw":101.688415},{"c":101.69,"h":101.69,"l":101.65,"n":235,"o":101.65,"t":"2026-10-15T18:15:00Z","v":14951,"vw":101.665646},{"c":101.695,"h":101.7394,"l":101.68,"n":259,"o":101.685,"t":"2026-10-15T18:30:00Z","v":20379,"vw":101.717488},{"c":101.7,"h":101.715,"l":101.69,"n":316,"o":101.69,"t":"2026-10-15T18:45:00Z","v":26343,"vw":101.706038},{"c":101.7301,"h":101.75,"l":101.695,"n":324,"o":101.695,"t":"2026-10-15T19:00:00Z","v":21918,"vw":101.726355},{"c":101.67,"h":101.75,"l":101.67,"n":889,"o":101.74,"t":"2026-10-15T19:15:00Z","v":81466,"vw":101.7082},{"c":101.75,"h":101.75,"l":101.645,"n":442,"o":101.66,"t":"2026-10-15T19:30:00Z","v":25285,"vw":101.694401},{"c":101.75,"h":101.7851,"l":101.74,"n":848,"o":101.745,"t":"2026-10-15T19:45:00Z","v":82757,"vw":101.772563},{"c":101.75,"h":101.75,"l":101.75,"n":16,"o":101.75,"t":"2026-10-15T20:00:00Z","v":1897,"vw":101.75},{"c":102,"h":102,"l":101.95,"n":10,"o":101.95,"t":"2026-10-15T21:00:00Z","v":701,"vw":101.98768},{"c":101.75,"h":101.75,"l":101.75,"n":1,"o":101.75,"t":"2026-10-15T23:00:00Z","v":100,"vw":101.75},{"c":102.968,"h":102.968,"l":102.968,"n":1,"o":102.968,"t":"2026-10-16T09:00:00Z","v":100,"vw":102.968},{"c":102.03,"h":102.03,"l":102.03,"n":5,"o":102.03,"t":"2026-10-16T11:00:00Z","v":301,"vw":102.03},{"c":102.74,"h":102.74,"l":102.74,"n":1,"o":102.74,"t":"2026-10-16T12:15:00Z","v":110,"vw":102.74},{"c":102.7899,"h":102.7899,"l":102.7899,"n":1,"o":102.7899,"t":"2026-10-16T12:30:00Z","v":220,"vw":102.7899},{"c":102.535,"h":102.6,"l":102.32,"n":1057,"o":102.38,"t":"2026-10-16T13:30:00Z","v":101142,"vw":102.429618},{"c":102.525,"h":102.575,"l":102.44,"n":742,"o":102.505,"t":"2026-10-16T13:45:00Z","v":66604,"vw":102.526174},{"c":102.5,"h":102.6,"l":102.445,"n":475,"o":102.52,"t":"2026-10-16T14:00:00Z","v":30324,"vw":102.512176},{"c":102.56,"h":102.585,"l":102.475,"n":380,"o":102.52,"t":"2026-10-16T14:15:00Z","v":22137,"vw":102.53845},{"c":102.47,"h":102.625,"l":102.47,"n":403,"o":102.565,"t":"2026-10-16T14:30:00Z","v":30027,"vw":102.533352},{"c":102.6299,"h":102.63,"l":102.465,"n":588,"o":102.475,"t":"2026-10-16T14:45:00Z","v":36213,"vw":102.565},{"c":102.57,"h":102.62,"l":102.56,"n":590,"o":102.62,"t":"2026-10-16T15:00:00Z","v":48288,"vw":102.592354},{"c":102.44,"h":102.56,"l":102.425,"n":656,"o":102.555,"t":"2026-10-16T15:15:00Z","v":42251,"vw":102.497622},{"c":102.375,"h":102.47,"l":102.375,"n":601,"o":102.44,"t":"2026-10-16T15:30:00Z","v":37779,"vw":102.443136},{"c":102.155,"h":102.405,"l":102.155,"n":777,"o":102.38,"t":"2026-10-16T15:45:00Z","v":45503,"vw":102.300063},{"c":102.155,"h":102.16,"l":102.03,"n":457,"o":102.16,"t":"2026-10-16T16:00:00Z","v":36841,"vw":102.122445},{"c":102.1201,"h":102.185,"l":102.11,"n":483,"o":102.145,"t":"2026-10-16T16:15:00Z","v":21995,"vw":102.149935},{"c":102.03,"h":102.11,"l":101.975,"n":529,"o":102.11,"t":"2026-10-16T16:30:00Z","v":30078,"vw":102.014222},{"c":102.01,"h":102.04,"l":101.915,"n":537,"o":102.035,"t":"2026-10-16T16:45:00Z","v":29454,"vw":101.975359},{"c":101.82,"h":102.02,"l":101.795,"n":651,"o":102.02,"t":"2026-10-16T17:00:00Z","v":47964,"vw":101.856156},{"c":101.905,"h":101.915,"l":101.75,"n":674,"o":101.78,"t":"2026-10-16T17:15:00Z","v":38494,"vw":101.820515},{"c":102.045,"h":102.09,"l":101.89,"n":596,"o":101.89,"t":"2026-10-16T17:30:00Z","v":35722,"vw":101.9489},{"c":101.9,"h":102.05,"l":101.885,"n":1032,"o":102.03,"t":"2026-10-16T17:45:00Z","v":30920,"vw":101.955093},{"c":101.9199,"h":101.93,"l":101.8,"n":506,"o":101.9,"t":"2026-10-16T18:00:00Z","v":25736,"vw":101.859792},{"c":101.87,"h":101.93,"l":101.79,"n":508,"o":101.91,"t":"2026-10-16T18:15:00Z","v":27297,"vw":101.854405},{"c":101.865,"h":101.905,"l":101.825,"n":436,"o":101.86,"t":"2026-10-16T18:30:00Z","v":27463,"vw":101.880099},{"c":101.86,"h":101.905,"l":101.785,"n":541,"o":101.895,"t":"2026-10-16T18:45:00Z","v":36116,"vw":101.840636},{"c":101.95,"h":101.95,"l":101.8,"n":686,"o":101.855,"t":"2026-10-16T19:00:00Z","v":36120,"vw":101.851655},{"c":101.95,"h":101.9698,"l":101.88,"n":499,"o":101.955,"t":"2026-10-16T19:15:00Z","v":25936,"vw":101.939455},{"c":101.88,"h":101.995,"l":101.87,"n":608,"o":101.975,"t":"2026-10-16T19:30:00Z","v":40259,"vw":101.919634},{"c":101.995,"h":102.02,"l":101.885,"n":987,"o":101.9,"t":"2026-10-16T19:45:00Z","v":62420,"vw":101.966236},{"c":102.02,"h":102.02,"l":102.01,"n":17,"o":102.01,"t":"2026-10-16T20:00:00Z","v":9830,"vw":102.01021},{"c":102.37,"h":102.37,"l":102.37,"n":1,"o":102.37,"t":"2026-10-16T20:15:00Z","v":700,"vw":102.37},{"c":102.9992,"h":102.9992,"l":102.9992,"n":7,"o":102.9992,"t":"2026-10-19T08:00:00Z","v":608,"vw":102.9992},{"c":101.0603,"h":101.0603,"l":101.0603,"n":1,"o":101.0603,"t":"2026-10-19T11:30:00Z","v":1406,"vw":101.0603},{"c":101.7401,"h":101.86,"l":101.63,"n":1202,"o":101.84,"t":"2026-10-19T13:30:00Z","v":83293,"vw":101.787758},{"c":101.76,"h":101.76,"l":101.675,"n":393,"o":101.745,"t":"2026-10-19T13:45:00Z","v":14017,"vw":101.736078},{"c":101.625,"h":101.6928,"l":101.5972,"n":417,"o":101.6928,"t":"2026-10-19T14:00:00Z","v":14735,"vw":101.646876},{"c":101.635,"h":101.75,"l":101.61,"n":472,"o":101.66,"t":"2026-10-19T14:15:00Z","v":20874,"vw":101.655358},{"c":101.51,"h":101.645,"l":101.49,"n":601,"o":101.645,"t":"2026-10-19T14:30:00Z","v":30941,"vw":101.553594},{"c":101.485,"h":101.52,"l":101.445,"n":423,"o":101.495,"t":"2026-10-19T14:45:00Z","v":18698,"vw":101.474487},{"c":101.52,"h":101.525,"l":101.46,"n":393,"o":101.505,"t":"2026-10-19T15:00:00Z","v":30747,"vw":101.499862},{"c":101.7471,"h":101.7471,"l":101.535,"n":458,"o":101.535,"t":"2026-10-19T15:15:00Z","v":24197,"vw":101.630356},{"c":101.67,"h":101.755,"l":101.67,"n":400,"o":101.745,"t":"2026-10-19T15:30:00Z","v":20883,"vw":101.706291},{"c":101.625,"h":101.68,"l":101.605,"n":501,"o":101.635,"t":"2026-10-19T15:45:00Z","v":20125,"vw":101.643363},{"c":101.505,"h":101.6166,"l":101.45,"n":385,"o":101.6166,"t":"2026-10-19T16:00:00Z","v":22487,"vw":101.504802},{"c":101.5051,"h":101.525,"l":101.4601,"n":228,"o":101.52,"t":"2026-10-19T16:15:00Z","v":15997,"vw":101.494265},{"c":101.47,"h":101.48,"l":101.445,"n":239,"o":101.4599,"t":"2026-10-19T16:30:00Z","v":11662,"vw":101.465701},{"c":101.425,"h":101.47,"l":101.415,"n":201,"o":101.47,"t":"2026-10-19T16:45:00Z","v":8684,"vw":101.438306},{"c":101.35,"h":101.42,"l":101.33,"n":355,"o":101.42,"t":"2026-10-19T17:00:00Z","v":22531,"vw":101.388663},{"c":101.375,"h":101.395,"l":101.345,"n":304,"o":101.3627,"t":"2026-10-19T17:15:00Z","v":16163,"vw":101.369257},{"c":101.44,"h":101.45,"l":101.369,"n":425,"o":101.37,"t":"2026-10-19T17:30:00Z","v":27071,"vw":101.385133},{"c":101.43,"h":101.43,"l":101.3921,"n":929,"o":101.41,"t":"2026-10-19T17:45:00Z","v":17519,"vw":101.40789},{"c":101.4665,"h":101.4784,"l":101.385,"n":336,"o":101.44,"t":"2026-10-19T18:00:00Z","v":23331,"vw":101.431572},{"c":101.4,"h":101.465,"l":101.38,"n":282,"o":101.465,"t":"2026-10-19T18:15:00Z","v":22126,"vw":101.441792},{"c":101.397,"h":101.4176,"l":101.36,"n":264,"o":101.385,"t":"2026-10-19T18:30:00Z","v":19307,"vw":101.394612},{"c":101.39,"h":101.44,"l":101.385,"n":252,"o":101.42,"t":"2026-10-19T18:45:00Z","v":20968,"vw":101.409984},{"c":101.345,"h":101.4,"l":101.325,"n":290,"o":101.3801,"t":"2026-10-19T19:00:00Z","v":20105,"vw":101.37048},{"c":101.37,"h":101.395,"l":101.34,"n":313,"o":101.345,"t":"2026-10-19T19:15:00Z","v":24285,"vw":101.371574},{"c":101.34,"h":101.375,"l":101.335,"n":371,"o":101.365,"t":"2026-10-19T19:30:00Z","v":37211,"vw":101.352395},{"c":101.305,"h":101.37,"l":101.26,"n":558,"o":101.34,"t":"2026-10-19T19:45:00Z","v":46643,"vw":101.329689},{"c":101.4,"h":101.41,"l":101.4,"n":13,"o":101.4,"t":"2026-10-19T20:00:00Z","v":4627,"vw":101.400433},{"c":101.904,"h":101.904,"l":101.904,"n":1,"o":101.904,"t":"2026-10-19T20:30:00Z","v":100,"vw":101.904},{"c":101.02,"h":101.02,"l":101.02,"n":17,"o":101.02,"t":"2026-10-20T12:30:00Z","v":499,"vw":101.02},{"c":101.7801,"h":101.82,"l":101.5,"n":610,"o":101.55,"t":"2026-10-20T13:30:00Z","v":46734,"vw":101.606635},{"c":101.865,"h":101.885,"l":101.77,"n":333,"o":101.8,"t":"2026-10-20T13:45:00Z","v":18482,"vw":101.842692},{"c":101.93,"h":101.93,"l":101.83,"n":408,"o":101.85,"t":"2026-10-20T14:00:00Z","v":32349,"vw":101.88315},{"c":102.3,"h":102.3,"l":101.928,"n":367,"o":101.93,"t":"2026-10-20T14:15:00Z","v":29069,"vw":102.1541},{"c":102.3,"h":102.34,"l":102.23,"n":498,"o":102.31,"t":"2026-10-20T14:30:00Z","v":29243,"vw":102.296208},{"c":102.22,"h":102.3,"l":102.22,"n":347,"o":102.3,"t":"2026-10-20T14:45:00Z","v":22329,"vw":102.250711},{"c":101.96,"h":102.215,"l":101.925,"n":534,"o":102.1973,"t":"2026-10-20T15:00:00Z","v":36888,"vw":102.097455},{"c":101.99,"h":102.11,"l":101.97,"n":323,"o":101.975,"t":"2026-10-20T15:15:00Z","v":23011,"vw":102.046652},{"c":102.07,"h":102.07,"l":101.88,"n":332,"o":101.98,"t":"2026-10-20T15:30:00Z","v":36226,"vw":101.971684},{"c":102.071,"h":102.095,"l":102,"n":277,"o":102.03,"t":"2026-10-20T15:45:00Z","v":23324,"vw":102.058955},{"c":102.055,"h":102.11,"l":102.04,"n":216,"o":102.109,"t":"2026-10-20T16:00:00Z","v":12474,"vw":102.071344},{"c":102.09,"h":102.105,"l":101.995,"n":254,"o":102.075,"t":"2026-10-20T16:15:00Z","v":34037,"vw":102.041852},{"c":102.105,"h":102.15,"l":102.08,"n":205,"o":102.08,"t":"2026-10-20T16:30:00Z","v":16897,"vw":102.126582},{"c":102.0817,"h":102.1499,"l":102.075,"n":182,"o":102.115,"t":"2026-10-20T16:45:00Z","v":14837,"vw":102.089358},{"c":102.05,"h":102.1025,"l":102.0299,"n":261,"o":102.08,"t":"2026-10-20T17:00:00Z","v":11781,"vw":102.052629},{"c":102.14,"h":102.15,"l":102.0622,"n":219,"o":102.065,"t":"2026-10-20T17:15:00Z","v":18682,"vw":102.111679},{"c":102.18,"h":102.19,"l":102.1455,"n":321,"o":102.17,"t":"2026-10-20T17:30:00Z","v":56801,"vw":102.162186},{"c":102.18,"h":102.205,"l":102.16,"n":176,"o":102.18,"t":"2026-10-20T17:45:00Z","v":12300,"vw":102.185376},{"c":102.2,"h":102.22,"l":102.18,"n":272,"o":102.19,"t":"2026-10-20T18:00:00Z","v":20926,"vw":102.20554},{"c":102.1501,"h":102.205,"l":102.14,"n":157,"o":102.1986,"t":"2026-10-20T18:15:00Z","v":9986,"vw":102.173529},{"c":102.1,"h":102.165,"l":102.095,"n":217,"o":102.145,"t":"2026-10-20T18:30:00Z","v":28648,"vw":102.135298},{"c":102.1601,"h":102.18,"l":102.1284,"n":242,"o":102.1297,"t":"2026-10-20T18:45:00Z","v":19458,"vw":102.151329},{"c":102.13,"h":102.19,"l":102.13,"n":330,"o":102.19,"t":"2026-10-20T19:00:00Z","v":24851,"vw":102.157435},{"c":102.125,"h":102.135,"l":102.08,"n":302,"o":102.11,"t":"2026-10-20T19:15:00Z","v":25513,"vw":102.099274},{"c":102.155,"h":102.155,"l":102.0766,"n":450,"o":102.13,"t":"2026-10-20T19:30:00Z","v":35908,"vw":102.116903},{"c":102.15,"h":102.16,"l":102.115,"n":630,"o":102.1467,"t":"2026-10-20T19:45:00Z","v":45208,"vw":102.132893},{"c":102.16,"h":102.16,"l":102.16,"n":13,"o":102.16,"t":"2026-10-20T20:00:00Z","v":567,"vw":102.16},{"c":102.05,"h":102.05,"l":102.05,"n":2,"o":102.05,"t":"2026-10-20T20:45:00Z","v":185,"vw":102.05},{"c":102.06,"h":102.06,"l":102.03,"n":15,"o":102.04,"t":"2026-10-20T23:30:00Z","v":1212,"vw":102.051197},{"c":102.41,"h":102.62,"l":102.365,"n":947,"o":102.62,"t":"2026-10-21T13:30:00Z","v":67033,"vw":102.461451},{"c":102.445,"h":102.505,"l":102.38,"n":502,"o":102.4,"t":"2026-10-21T13:45:00Z","v":32191,"vw":102.462172},{"c":102.415,"h":102.45,"l":102.29,"n":391,"o":102.405,"t":"2026-10-21T14:00:00Z","v":19229,"vw":102.356039},{"c":102.38,"h":102.426,"l":102.32,"n":457,"o":102.4,"t":"2026-10-21T14:15:00Z","v":27047,"vw":102.367941},{"c":102.4,"h":102.43,"l":102.35,"n":313,"o":102.395,"t":"2026-10-21T14:30:00Z","v":12750,"vw":102.402126},{"c":102.3451,"h":102.41,"l":102.33,"n":394,"o":102.405,"t":"2026-10-21T14:45:00Z","v":20040,"vw":102.363026},{"c":102.365,"h":102.365,"l":102.29,"n":593,"o":102.32,"t":"2026-10-21T15:00:00Z","v":41809,"vw":102.332917},{"c":102.45,"h":102.47,"l":102.355,"n":732,"o":102.37,"t":"2026-10-21T15:15:00Z","v":39433,"vw":102.410628},{"c":102.48,"h":102.535,"l":102.46,"n":458,"o":102.46,"t":"2026-10-21T15:30:00Z","v":23389,"vw":102.501167},{"c":102.445,"h":102.485,"l":102.43,"n":334,"o":102.485,"t":"2026-10-21T15:45:00Z","v":23134,"vw":102.453989},{"c":102.43,"h":102.4499,"l":102.4,"n":394,"o":102.43,"t":"2026-10-21T16:00:00Z","v":34768,"vw":102.424472},{"c":102.48,"h":102.48,"l":102.435,"n":454,"o":102.435,"t":"2026-10-21T16:15:00Z","v":34653,"vw":102.46297},{"c":102.48,"h":102.585,"l":102.42,"n":389,"o":102.48,"t":"2026-10-21T16:30:00Z","v":30054,"vw":102.452113},{"c":102.495,"h":102.51,"l":102.4565,"n":290,"o":102.47,"t":"2026-10-21T16:45:00Z","v":19857,"vw":102.486571},{"c":102.54,"h":102.54,"l":102.4601,"n":420,"o":102.49,"t":"2026-10-21T17:00:00Z","v":19524,"vw":102.501728},{"c":102.505,"h":102.55,"l":102.495,"n":273,"o":102.54,"t":"2026-10-21T17:15:00Z","v":14871,"vw":102.524692},{"c":102.515,"h":102.54,"l":102.482,"n":356,"o":102.5,"t":"2026-10-21T17:30:00Z","v":20241,"vw":102.505349},{"c":102.515,"h":102.545,"l":102.505,"n":917,"o":102.52,"t":"2026-10-21T17:45:00Z","v":35110,"vw":102.525305},{"c":102.5099,"h":102.53,"l":102.495,"n":183,"o":102.53,"t":"2026-10-21T18:00:00Z","v":14612,"vw":102.509132},{"c":102.49,"h":102.535,"l":102.485,"n":300,"o":102.5051,"t":"2026-10-21T18:15:00Z","v":30999,"vw":102.515476},{"c":102.53,"h":102.53,"l":102.485,"n":347,"o":102.485,"t":"2026-10-21T18:30:00Z","v":30338,"vw":102.50651},{"c":102.204,"h":102.51,"l":102.2,"n":550,"o":102.51,"t":"2026-10-21T18:45:00Z","v":34701,"vw":102.342139},{"c":102.195,"h":102.245,"l":102.015,"n":708,"o":102.18,"t":"2026-10-21T19:00:00Z","v":43728,"vw":102.134982},{"c":102.37,"h":102.37,"l":102.195,"n":490,"o":102.195,"t":"2026-10-21T19:15:00Z","v":31613,"vw":102.253977},{"c":102.425,"h":102.4301,"l":102.37,"n":477,"o":102.4,"t":"2026-10-21T19:30:00Z","v":27135,"vw":102.40281},{"c":102.4,"h":102.49,"l":102.4,"n":588,"o":102.43,"t":"2026-10-21T19:45:00Z","v":41049,"vw":102.450032},{"c":102.45,"h":102.45,"l":102.45,"n":11,"o":102.45,"t":"2026-10-21T20:00:00Z","v":217,"vw":102.45},{"c":102.4866,"h":102.4866,"l":102.21,"n":11,"o":102.21,"t":"2026-10-21T21:00:00Z","v":344,"vw":102.359719},{"c":102.699,"h":102.699,"l":102.699,"n":1,"o":102.699,"t":"2026-10-21T21:15:00Z","v":100,"vw":102.699},{"c":101.3,"h":101.3,"l":101.3,"n":1,"o":101.3,"t":"2026-10-22T11:30:00Z","v":487,"vw":101.3},{"c":101.5,"h":101.5,"l":101.5,"n":19,"o":101.5,"t":"2026-10-22T12:15:00Z","v":502,"vw":101.5},{"c":101.8,"h":101.85,"l":101.69,"n":1027,"o":101.76,"t":"2026-10-22T13:30:00Z","v":79004,"vw":101.775599},{"c":101.82,"h":101.855,"l":101.78,"n":677,"o":101.805,"t":"2026-10-22T13:45:00Z","v":38205,"vw":101.805897},{"c":101.695,"h":101.83,"l":101.695,"n":587,"o":101.825,"t":"2026-10-22T14:00:00Z","v":26865,"vw":101.765644},{"c":101.57,"h":101.705,"l":101.565,"n":536,"o":101.68,"t":"2026-10-22T14:15:00Z","v":28747,"vw":101.640693},{"c":101.365,"h":101.58,"l":101.3516,"n":549,"o":101.5501,"t":"2026-10-22T14:30:00Z","v":41849,"vw":101.48014},{"c":101.425,"h":101.43,"l":101.35,"n":635,"o":101.365,"t":"2026-10-22T14:45:00Z","v":27607,"vw":101.392307},{"c":101.33,"h":101.43,"l":101.33,"n":668,"o":101.41,"t":"2026-10-22T15:00:00Z","v":27055,"vw":101.386567},{"c":101.3,"h":101.445,"l":101.3,"n":624,"o":101.32,"t":"2026-10-22T15:15:00Z","v":28567,"vw":101.392767},{"c":101.365,"h":101.395,"l":101.27,"n":1056,"o":101.3,"t":"2026-10-22T15:30:00Z","v":60435,"vw":101.322265},{"c":101.49,"h":101.515,"l":101.36,"n":524,"o":101.36,"t":"2026-10-22T15:45:00Z","v":25799,"vw":101.43403},{"c":101.58,"h":101.58,"l":101.495,"n":587,"o":101.5,"t":"2026-10-22T16:00:00Z","v":32071,"vw":101.542991},{"c":101.638,"h":101.64,"l":101.58,"n":451,"o":101.58,"t":"2026-10-22T16:15:00Z","v":24263,"vw":101.626753},{"c":101.515,"h":101.63,"l":101.51,"n":516,"o":101.63,"t":"2026-10-22T16:30:00Z","v":31968,"vw":101.581635},{"c":101.64,"h":101.65,"l":101.475,"n":577,"o":101.515,"t":"2026-10-22T16:45:00Z","v":27395,"vw":101.570446},{"c":101.575,"h":101.645,"l":101.535,"n":483,"o":101.635,"t":"2026-10-22T17:00:00Z","v":25938,"vw":101.568366},{"c":101.645,"h":101.67,"l":101.585,"n":459,"o":101.595,"t":"2026-10-22T17:15:00Z","v":22994,"vw":101.629683},{"c":101.675,"h":101.72,"l":101.635,"n":512,"o":101.64,"t":"2026-10-22T17:30:00Z","v":18098,"vw":101.675493},{"c":101.73,"h":101.745,"l":101.68,"n":679,"o":101.705,"t":"2026-10-22T17:45:00Z","v":14783,"vw":101.710928},{"c":101.665,"h":101.725,"l":101.625,"n":731,"o":101.725,"t":"2026-10-22T18:00:00Z","v":39772,"vw":101.661433},{"c":101.675,"h":101.76,"l":101.66,"n":521,"o":101.665,"t":"2026-10-22T18:15:00Z","v":27625,"vw":101.711538},{"c":101.63,"h":101.665,"l":101.62,"n":395,"o":101.65,"t":"2026-10-22T18:30:00Z","v":18324,"vw":101.638915},{"c":101.61,"h":101.665,"l":101.6001,"n":442,"o":101.655,"t":"2026-10-22T18:45:00Z","v":26569,"vw":101.63571},{"c":101.685,"h":101.7081,"l":101.55,"n":509,"o":101.61,"t":"2026-10-22T19:00:00Z","v":34815,"vw":101.629729},{"c":101.705,"h":101.705,"l":101.6301,"n":548,"o":101.675,"t":"2026-10-22T19:15:00Z","v":32534,"vw":101.670413},{"c":101.605,"h":101.7,"l":101.59,"n":594,"o":101.695,"t":"2026-10-22T19:30:00Z","v":31279,"vw":101.637591},{"c":101.705,"h":101.725,"l":101.57,"n":1147,"o":101.6,"t":"2026-10-22T19:45:00Z","v":68555,"vw":101.646246},{"c":101.75,"h":101.75,"l":101.75,"n":16,"o":101.75,"t":"2026-10-22T20:00:00Z","v":341913,"vw":101.75},{"c":102.6945,"h":102.6945,"l":102.6945,"n":1,"o":102.6945,"t":"2026-10-22T21:15:00Z","v":200,"vw":102.6945},{"c":101.77,"h":101.77,"l":101.77,"n":2,"o":101.77,"t":"2026-10-22T23:45:00Z","v":160,"vw":101.77},{"c":101.75,"h":101.75,"l":101.75,"n":50,"o":101.75,"t":"2026-10-23T08:00:00Z","v":236,"vw":101.75},{"c":101.72,"h":101.72,"l":101.46,"n":7,"o":101.46,"t":"2026-10-23T11:00:00Z","v":453,"vw":101.645501},{"c":101.13,"h":101.16,"l":101,"n":693,"o":101.15,"t":"2026-10-23T13:30:00Z","v":47622,"vw":101.088151},{"c":101.175,"h":101.175,"l":101.0551,"n":501,"o":101.14,"t":"2026-10-23T13:45:00Z","v":23526,"vw":101.112918},{"c":100.98,"h":101.2,"l":100.97,"n":715,"o":101.1601,"t":"2026-10-23T14:00:00Z","v":31153,"vw":101.080291},{"c":100.89,"h":100.995,"l":100.845,"n":454,"o":100.995,"t":"2026-10-23T14:15:00Z","v":21320,"vw":100.91461},{"c":101.1,"h":101.12,"l":100.87,"n":436,"o":100.87,"t":"2026-10-23T14:30:00Z","v":22178,"vw":100.979656},{"c":101.175,"h":101.22,"l":101.105,"n":397,"o":101.105,"t":"2026-10-23T14:45:00Z","v":21589,"vw":101.177512},{"c":101.26,"h":101.26,"l":101.155,"n":565,"o":101.18,"t":"2026-10-23T15:00:00Z","v":22655,"vw":101.194601},{"c":101.37,"h":101.41,"l":101.2299,"n":400,"o":101.28,"t":"2026-10-23T15:15:00Z","v":17378,"vw":101.331254},{"c":101.345,"h":101.455,"l":101.34,"n":357,"o":101.345,"t":"2026-10-23T15:30:00Z","v":25359,"vw":101.38898},{"c":101.48,"h":101.48,"l":101.365,"n":263,"o":101.38,"t":"2026-10-23T15:45:00Z","v":13616,"vw":101.4284},{"c":101.4299,"h":101.48,"l":101.4299,"n":416,"o":101.465,"t":"2026-10-23T16:00:00Z","v":29068,"vw":101.453224},{"c":101.335,"h":101.425,"l":101.31,"n":222,"o":101.425,"t":"2026-10-23T16:15:00Z","v":11450,"vw":101.345526},{"c":101.3951,"h":101.4151,"l":101.31,"n":260,"o":101.33,"t":"2026-10-23T16:30:00Z","v":9040,"vw":101.362536},{"c":101.264,"h":101.415,"l":101.264,"n":239,"o":101.39,"t":"2026-10-23T16:45:00Z","v":13604,"vw":101.325973},{"c":101.205,"h":101.27,"l":101.175,"n":288,"o":101.26,"t":"2026-10-23T17:00:00Z","v":33055,"vw":101.230747},{"c":101.2,"h":101.225,"l":101.17,"n":267,"o":101.2,"t":"2026-10-23T17:15:00Z","v":14171,"vw":101.1935},{"c":101.215,"h":101.235,"l":101.205,"n":228,"o":101.205,"t":"2026-10-23T17:30:00Z","v":16149,"vw":101.223828},{"c":101.36,"h":101.385,"l":101.225,"n":717,"o":101.225,"t":"2026-10-23T17:45:00Z","v":12159,"vw":101.315504},{"c":101.34,"h":101.3701,"l":101.31,"n":290,"o":101.34,"t":"2026-10-23T18:00:00Z","v":13613,"vw":101.332792},{"c":101.405,"h":101.405,"l":101.34,"n":237,"o":101.3451,"t":"2026-10-23T18:15:00Z","v":143732,"vw":101.362924},{"c":101.36,"h":101.4064,"l":101.315,"n":233,"o":101.395,"t":"2026-10-23T18:30:00Z","v":13601,"vw":101.372877},{"c":101.374,"h":101.4,"l":101.3301,"n":265,"o":101.3501,"t":"2026-10-23T18:45:00Z","v":13233,"vw":101.368085},{"c":101.39,"h":101.405,"l":101.355,"n":276,"o":101.375,"t":"2026-10-23T19:00:00Z","v":17135,"vw":101.382949},{"c":101.41,"h":101.42,"l":101.385,"n":255,"o":101.395,"t":"2026-10-23T19:15:00Z","v":22796,"vw":101.406369},{"c":101.405,"h":101.43,"l":101.395,"n":331,"o":101.4201,"t":"2026-10-23T19:30:00Z","v":26916,"vw":101.415123},{"c":101.4056,"h":101.425,"l":101.375,"n":556,"o":101.41,"t":"2026-10-23T19:45:00Z","v":37894,"vw":101.403756},{"c":101.41,"h":101.41,"l":101.41,"n":14,"o":101.41,"t":"2026-10-23T20:00:00Z","v":517,"vw":101.41},{"c":101.3183,"h":101.3183,"l":101.3183,"n":1,"o":101.3183,"t":"2026-10-23T20:45:00Z","v":100,"vw":101.3183}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3425834898389161,"strike":113.51669796778323,"iv":0.29332289975903764,"gamma":0.026327918653047924,"theta":-0.025861693273949427,"vega":0.047941052077343935,"rho":0.006654872161684978,"breakevenPct":12.377804856202818},{"delta":0.15,"premium":0.31190961656371113,"strike":107.38192331274223,"iv":0.1697447275590624,"gamma":0.061376093650742036,"theta":-0.019991801423996168,"vega":0.06370472758203968,"rho":0.009611794297677964,"breakevenPct":6.29257787517748},{"delta":0.2,"premium":0.40395921756208214,"strike":104.6957291193305,"iv":0.12308011154854433,"gamma":0.07820885842973986,"theta":-0.019261393017471058,"vega":0.0739032307885829,"rho":0.012906678138280649,"breakevenPct":3.7321869167688146},{"delta":0.25,"premium":0.5739010337671167,"strike":104.19833843775478,"iv":0.12523229531069172,"gamma":0.08348035784177564,"theta":-0.021792999093474222,"vega":0.08056953609349618,"rho":0.016416065243094927,"breakevenPct":3.408998642418894},{"delta":0.3,"premium":0.7438428499721512,"strike":103.70094775617908,"iv":0.1273844790728391,"gamma":0.08875185725381142,"theta":-0.024324605169477383,"vega":0.08723584139840945,"rho":0.0199254523479092,"breakevenPct":3.085810368068974},{"delta":0.35,"premium":0.9137846661771858,"strike":103.20355707460335,"iv":0.1295366628349865,"gamma":0.0940233566658472,"theta":-0.026856211245480544,"vega":0.09390214670332274,"rho":0.023434839452723476,"breakevenPct":2.7626220937190533},{"delta":0.4,"premium":1.0837264823822206,"strike":102.70616639302764,"iv":0.13168884659713387,"gamma":0.09929485607788298,"theta":-0.02938781732148371,"vega":0.10056845200823603,"rho":0.026944226557537754,"breakevenPct":2.4394338193691327},{"delta":0.45,"premium":1.2536682985872551,"strike":102.20877571145193,"iv":0.13384103035928127,"gamma":0.10456635548991874,"theta":-0.03191942339748687,"vega":0.1072347573131493,"rho":0.030453613662352032,"breakevenPct":2.116245545019212},{"delta":0.5,"premium":1.4274342506000972,"strike":101.72684199839973,"iv":0.13213726500437448,"gamma":0.10858759707233137,"theta":-0.03246794902227913,"vega":0.10945027038916713,"rho":0.03408954769863515,"breakevenPct":1.8120874994940177},{"delta":0.55,"premium":1.6039664717140238,"strike":101.2560894087626,"iv":0.12764421772174853,"gamma":0.11170443834672815,"theta":-0.03158197167624342,"vega":0.10844620925628685,"rho":0.03781702212049888,"breakevenPct":1.5216953704085403},{"delta":0.6,"premium":1.8602409638554214,"strike":100.7710843373494,"iv":0.12712289156626505,"gamma":0.1097831325301205,"theta":-0.0312144578313253,"vega":0.10586265060240964,"rho":0.04151944187336796,"breakevenPct":1.2959409121598264},{"delta":0.65,"premium":2.211646586345382,"strike":100.26907630522088,"iv":0.1313397590361446,"gamma":0.10185140562248995,"theta":-0.03146546184738956,"vega":0.10139477911646586,"rho":0.045191971845682015,"breakevenPct":1.1472980612251453},{"delta":0.7,"premium":2.6054309327036598,"strike":99.72609208972845,"iv":0.13488736717827626,"gamma":0.0931353010625738,"theta":-0.03110696576151122,"vega":0.09527485242030698,"rho":0.04885739713536749,"breakevenPct":1.000039501681459},{"delta":0.75,"premium":3.0481700118063757,"strike":99.1357733175915,"iv":0.13766186540731995,"gamma":0.08351310507674142,"theta":-0.030044391971664697,"vega":0.08724651711924439,"rho":0.052514615291671694,"breakevenPct":0.8543800373653001},{"delta":0.8,"premium":3.5765927977839342,"strike":98.46675900277008,"iv":0.13931315789473683,"gamma":0.07239487534626038,"theta":-0.028040304709141272,"vega":0.07654819944598337,"rho":0.056133752209227304,"breakevenPct":0.7156178109522436},{"delta":0.85,"premium":4.182857142857142,"strike":97.72605042016806,"iv":0.14000823529411766,"gamma":0.06002504201680673,"theta":-0.025349411764705884,"vega":0.06384151260504202,"rho":0.05972813826345928,"breakevenPct":0.5829228905589788},{"delta":0.9,"premium":5.447793167963679,"strike":96.29968306166089,"iv":0.15267928661601732,"gamma":0.04338367999921214,"theta":-0.020906076482636204,"vega":0.04817566212434798,"rho":0.06301381659370786,"breakevenPct":0.4235920160766324}],"put":[{"delta":0.1,"premium":0.825,"strike":83.65122062893948,"iv":0.593316810544827,"gamma":0.010844901164918552,"theta":-0.0512111189384171,"vega":0.04847892429732532,"rho":-0.008460759363398237,"breakevenPct":18.25147023890108},{"delta":0.15,"premium":0.8667052731279099,"strike":91.6682109251164,"iv":0.38491306277989945,"gamma":0.021930132986589176,"theta":-0.043614421290411425,"vega":0.0644628826236699,"rho":-0.012565692084409424,"breakevenPct":10.379955396025698},{"delta":0.2,"premium":0.9663042165083656,"strike":95.10144577355642,"iv":0.30293524642148406,"gamma":0.03369252136451287,"theta":-0.04022721801184284,"vega":0.0772539974575862,"rho":-0.016731755950207584,"breakevenPct":7.089694993848044},{"delta":0.25,"premium":1.0509708944029739,"strike":97.34627859203965,"iv":0.24683395658253995,"gamma":0.04665752694245473,"theta":-0.03653353498870285,"vega":0.08777953815235441,"rho":-0.020917601623700058,"breakevenPct":4.957635789747082},{"delta":0.3,"premium":1.1493338493877503,"strike":98.65778465850333,"iv":0.21487510831901924,"gamma":0.05936613165217789,"theta":-0.03358067096755111,"vega":0.09547044731471822,"rho":-0.025104083742528267,"breakevenPct":3.7602774532186243},{"delta":0.35,"premium":1.2339082798686007,"strike":99.78544373158134,"iv":0.18538819897756972,"gamma":0.07268178736378991,"theta":-0.030185720570754488,"vega":0.1021419836919433,"rho":-0.029295065971128388,"breakevenPct":2.7307648749409057},{"delta":0.4,"premium":1.3613528872190312,"strike":100.55676443609515,"iv":0.16873469022016696,"gamma":0.08282900107893484,"theta":-0.027791220373470073,"vega":0.10637209992487597,"rho":-0.033430884072742195,"breakevenPct":2.095266552166657},{"delta":0.45,"premium":1.471019558947731,"strike":101.16815647158185,"iv":0.15401695302247997,"gamma":0.09338161925069768,"theta":-0.025188617542501544,"vega":0.10884193543658284,"rho":-0.03748706718678066,"breakevenPct":1.6000693728239404},{"delta":0.5,"premium":1.5301665675098863,"strike":101.64133254007909,"iv":0.1373406429983162,"gamma":0.10602006108761594,"theta":-0.0217821229221935,"vega":0.10915937830542081,"rho":-0.0414223122804864,"breakevenPct":1.1914274394959175},{"delta":0.55,"premium":1.681961325966851,"strike":102.13370165745856,"iv":0.12722696132596686,"gamma":0.11292596685082873,"theta":-0.019387182320441988,"vega":0.10870475138121546,"rho":-0.04533664764265945,"breakevenPct":0.855284453557041},{"delta":0.6,"premium":2.123950276243094,"strike":102.68618784530386,"iv":0.1376689502762431,"gamma":0.10187624309392265,"theta":-0.020160662983425413,"vega":0.10583182320441989,"rho":-0.04918548888705651,"breakevenPct":0.7462249474568967},{"delta":0.65,"premium":2.5787735849056608,"strike":103.27169811320755,"iv":0.14544754716981134,"gamma":0.09214943396226415,"theta":-0.01997509433962264,"vega":0.1016188679245283,"rho":-0.05307456581698433,"breakevenPct":0.6172384176383798},{"delta":0.7,"premium":3.050471698113207,"strike":103.9006289308176,"iv":0.14972427672955976,"gamma":0.08416201257861636,"theta":-0.0185285534591195,"vega":0.0956440251572327,"rho":-0.0570165452223322,"breakevenPct":0.46205154181978103},{"delta":0.75,"premium":3.631466165413534,"strike":104.63308270676691,"iv":0.15369203007518797,"gamma":0.07473323308270677,"theta":-0.016210827067669173,"vega":0.08716631578947368,"rho":-0.06101871606629709,"breakevenPct":0.3125629413902605},{"delta":0.8,"premium":5.369215349369991,"strike":106.46620847651776,"iv":0.18609713631156935,"gamma":0.05853424971363114,"theta":-0.01614364261168385,"vega":0.07634868270332186,"rho":-0.06574249735150448,"breakevenPct":0.21842734516096654},{"delta":0.85,"premium":8.189948453608245,"strike":109.3298969072165,"iv":0.24566185567010304,"gamma":0.03614020618556702,"theta":-0.018377319587628865,"vega":0.06374845360824744,"rho":-0.0711432982031776,"breakevenPct":0.17603093063320338}]},"raw":{"call":[{"delta":0.1,"premium":0.3425834898389161,"strike":113.51669796778323,"iv":0.29332289975903764,"gamma":0.026327918653047924,"theta":-0.025861693273949427,"vega":0.047941052077343935,"rho":0.006654872161684978,"breakevenPct":12.377804856202818},{"delta":0.15,"premium":0.31190961656371113,"strike":107.38192331274223,"iv":0.1697447275590624,"gamma":0.061376093650742036,"theta":-0.019991801423996168,"vega":0.06370472758203968,"rho":0.009611794297677964,"breakevenPct":6.29257787517748},{"delta":0.2,"premium":0.40395921756208214,"strike":104.6957291193305,"iv":0.12308011154854433,"gamma":0.07820885842973986,"theta":-0.019261393017471058,"vega":0.0739032307885829,"rho":0.012906678138280649,"breakevenPct":3.7321869167688146},{"delta":0.25,"premium":0.5739010337671167,"strike":104.19833843775478,"iv":0.12523229531069172,"gamma":0.08348035784177564,"theta":-0.021792999093474222,"vega":0.08056953609349618,"rho":0.016416065243094927,"breakevenPct":3.408998642418894},{"delta":0.3,"premium":0.7438428499721512,"strike":103.70094775617908,"iv":0.1273844790728391,"gamma":0.08875185725381142,"theta":-0.024324605169477383,"vega":0.08723584139840945,"rho":0.0199254523479092,"breakevenPct":3.085810368068974},{"delta":0.35,"premium":0.9137846661771858,"strike":103.20355707460335,"iv":0.1295366628349865,"gamma":0.0940233566658472,"theta":-0.026856211245480544,"vega":0.09390214670332274,"rho":0.023434839452723476,"breakevenPct":2.7626220937190533},{"delta":0.4,"premium":1.0837264823822206,"strike":102.70616639302764,"iv":0.13168884659713387,"gamma":0.09929485607788298,"theta":-0.02938781732148371,"vega":0.10056845200823603,"rho":0.026944226557537754,"breakevenPct":2.4394338193691327},{"delta":0.45,"premium":1.2536682985872551,"strike":102.20877571145193,"iv":0.13384103035928127,"gamma":0.10456635548991874,"theta":-0.03191942339748687,"vega":0.1072347573131493,"rho":0.030453613662352032,"breakevenPct":2.116245545019212},{"delta":0.5,"premium":1.4274342506000972,"strike":101.72684199839973,"iv":0.13213726500437448,"gamma":0.10858759707233137,"theta":-0.03246794902227913,"vega":0.10945027038916713,"rho":0.03408954769863515,"breakevenPct":1.8120874994940177},{"delta":0.55,"premium":1.6039664717140238,"strike":101.2560894087626,"iv":0.12764421772174853,"gamma":0.11170443834672815,"theta":-0.03158197167624342,"vega":0.10844620925628685,"rho":0.03781702212049888,"breakevenPct":1.5216953704085403},{"delta":0.6,"premium":1.8602409638554214,"strike":100.7710843373494,"iv":0.12712289156626505,"gamma":0.1097831325301205,"theta":-0.0312144578313253,"vega":0.10586265060240964,"rho":0.04151944187336796,"breakevenPct":1.2959409121598264},{"delta":0.65,"premium":2.211646586345382,"strike":100.26907630522088,"iv":0.1313397590361446,"gamma":0.10185140562248995,"theta":-0.03146546184738956,"vega":0.10139477911646586,"rho":0.045191971845682015,"breakevenPct":1.1472980612251453},{"delta":0.7,"premium":2.6054309327036598,"strike":99.72609208972845,"iv":0.13488736717827626,"gamma":0.0931353010625738,"theta":-0.03110696576151122,"vega":0.09527485242030698,"rho":0.04885739713536749,"breakevenPct":1.000039501681459},{"delta":0.75,"premium":3.0481700118063757,"strike":99.1357733175915,"iv":0.13766186540731995,"gamma":0.08351310507674142,"theta":-0.030044391971664697,"vega":0.08724651711924439,"rho":0.052514615291671694,"breakevenPct":0.8543800373653001},{"delta":0.8,"premium":3.5765927977839342,"strike":98.46675900277008,"iv":0.13931315789473683,"gamma":0.07239487534626038,"theta":-0.028040304709141272,"vega":0.07654819944598337,"rho":0.056133752209227304,"breakevenPct":0.7156178109522436},{"delta":0.85,"premium":4.182857142857142,"strike":97.72605042016806,"iv":0.14000823529411766,"gamma":0.06002504201680673,"theta":-0.025349411764705884,"vega":0.06384151260504202,"rho":0.05972813826345928,"breakevenPct":0.5829228905589788},{"delta":0.9,"premium":5.447793167963679,"strike":96.29968306166089,"iv":0.15267928661601732,"gamma":0.04338367999921214,"theta":-0.020906076482636204,"vega":0.04817566212434798,"rho":0.06301381659370786,"breakevenPct":0.4235920160766324}],"put":[{"delta":0.1,"premium":0.825,"strike":83.65122062893948,"iv":0.593316810544827,"gamma":0.010844901164918552,"theta":-0.0512111189384171,"vega":0.04847892429732532,"rho":-0.008460759363398237,"breakevenPct":18.25147023890108},{"delta":0.15,"premium":0.8667052731279099,"strike":91.6682109251164,"iv":0.38491306277989945,"gamma":0.021930132986589176,"theta":-0.043614421290411425,"vega":0.0644628826236699,"rho":-0.012565692084409424,"breakevenPct":10.379955396025698},{"delta":0.2,"premium":0.9663042165083656,"strike":95.10144577355642,"iv":0.30293524642148406,"gamma":0.03369252136451287,"theta":-0.04022721801184284,"vega":0.0772539974575862,"rho":-0.016731755950207584,"breakevenPct":7.089694993848044},{"delta":0.25,"premium":1.0509708944029739,"strike":97.34627859203965,"iv":0.24683395658253995,"gamma":0.04665752694245473,"theta":-0.03653353498870285,"vega":0.08777953815235441,"rho":-0.020917601623700058,"breakevenPct":4.957635789747082},{"delta":0.3,"premium":1.1493338493877503,"strike":98.65778465850333,"iv":0.21487510831901924,"gamma":0.05936613165217789,"theta":-0.03358067096755111,"vega":0.09547044731471822,"rho":-0.025104083742528267,"breakevenPct":3.7602774532186243},{"delta":0.35,"premium":1.2339082798686007,"strike":99.78544373158134,"iv":0.18538819897756972,"gamma":0.07268178736378991,"theta":-0.030185720570754488,"vega":0.1021419836919433,"rho":-0.029295065971128388,"breakevenPct":2.7307648749409057},{"delta":0.4,"premium":1.3613528872190312,"strike":100.55676443609515,"iv":0.16873469022016696,"gamma":0.08282900107893484,"theta":-0.027791220373470073,"vega":0.10637209992487597,"rho":-0.033430884072742195,"breakevenPct":2.095266552166657},{"delta":0.45,"premium":1.471019558947731,"strike":101.16815647158185,"iv":0.15401695302247997,"gamma":0.09338161925069768,"theta":-0.025188617542501544,"vega":0.10884193543658284,"rho":-0.03748706718678066,"breakevenPct":1.6000693728239404},{"delta":0.5,"premium":1.5301665675098863,"strike":101.64133254007909,"iv":0.1373406429983162,"gamma":0.10602006108761594,"theta":-0.0217821229221935,"vega":0.10915937830542081,"rho":-0.0414223122804864,"breakevenPct":1.1914274394959175},{"delta":0.55,"premium":1.681961325966851,"strike":102.13370165745856,"iv":0.12722696132596686,"gamma":0.11292596685082873,"theta":-0.019387182320441988,"vega":0.10870475138121546,"rho":-0.04533664764265945,"breakevenPct":0.855284453557041},{"delta":0.6,"premium":2.123950276243094,"strike":102.68618784530386,"iv":0.1376689502762431,"gamma":0.10187624309392265,"theta":-0.020160662983425413,"vega":0.10583182320441989,"rho":-0.04918548888705651,"breakevenPct":0.7462249474568967},{"delta":0.65,"premium":2.5787735849056608,"strike":103.27169811320755,"iv":0.14544754716981134,"gamma":0.09214943396226415,"theta":-0.01997509433962264,"vega":0.1016188679245283,"rho":-0.05307456581698433,"breakevenPct":0.6172384176383798},{"delta":0.7,"premium":3.050471698113207,"strike":103.9006289308176,"iv":0.14972427672955976,"gamma":0.08416201257861636,"theta":-0.0185285534591195,"vega":0.0956440251572327,"rho":-0.0570165452223322,"breakevenPct":0.46205154181978103},{"delta":0.75,"premium":3.631466165413534,"strike":104.63308270676691,"iv":0.15369203007518797,"gamma":0.07473323308270677,"theta":-0.016210827067669173,"vega":0.08716631578947368,"rho":-0.06101871606629709,"breakevenPct":0.3125629413902605},{"delta":0.8,"premium":5.369215349369991,"strike":106.46620847651776,"iv":0.18609713631156935,"gamma":0.05853424971363114,"theta":-0.01614364261168385,"vega":0.07634868270332186,"rho":-0.06574249735150448,"breakevenPct":0.21842734516096654},{"delta":0.85,"premium":8.189948453608245,"strike":109.3298969072165,"iv":0.24566185567010304,"gamma":0.03614020618556702,"theta":-0.018377319587628865,"vega":0.06374845360824744,"rho":-0.0711432982031776,"breakevenPct":0.17603093063320338}]}},"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"}}