{"symbol":"AVDV","url":"https://intraalpha.com/companies/AVDV","capturedAt":"2026-10-23T15:08:32.744Z","state":"ready","quote":{"symbol":"AVDV","last_price":104.995,"prev_close":105.75,"regular_close":104.965,"change":-0.755,"change_pct":-0.7139,"regular_change":-0.785,"regular_change_pct":-0.7423,"extended_change":0.03,"extended_change_pct":0.0286,"bid":104.91,"ask":105.04,"bid_size":200,"ask_size":900,"volume":197789,"vwap":104.838793,"open":104.73,"high":105.1,"low":104.47,"close":104.965,"trade_count":2553,"last_trade_at":"2026-10-23T15:08:17.493404999Z","last_quote_at":"2026-10-23T15:08:31.207210543Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:08:17.691878889-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":20400000000,"net_expense_ratio":0.0036,"portfolio_turnover":0.04,"dividend_yield":0.0235,"inception_date":"2019-09-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:08:31.954429+00:00"},"optionObservedAt":"2026-10-23T15:01:24.095Z","bars":[{"c":107.1,"h":107.1,"l":106.89,"n":18,"o":106.89,"t":"2026-10-16T08:00:00Z","v":2809,"vw":106.991358},{"c":108.5,"h":108.5,"l":108.5,"n":1,"o":108.5,"t":"2026-10-16T08:05:00Z","v":100,"vw":108.5},{"c":108.5,"h":108.5,"l":108.3,"n":3,"o":108.3,"t":"2026-10-16T08:50:00Z","v":201,"vw":108.4},{"c":108.25,"h":108.25,"l":108.25,"n":2,"o":108.25,"t":"2026-10-16T09:20:00Z","v":101,"vw":108.25},{"c":107.9,"h":107.9,"l":107.1,"n":3,"o":107.1,"t":"2026-10-16T11:00:00Z","v":293,"vw":107.463636},{"c":108.475,"h":108.49,"l":108.35,"n":233,"o":108.39,"t":"2026-10-16T13:30:00Z","v":20600,"vw":108.395129},{"c":108.65,"h":108.665,"l":108.48,"n":147,"o":108.49,"t":"2026-10-16T13:35:00Z","v":20674,"vw":108.534974},{"c":108.7,"h":108.77,"l":108.7,"n":65,"o":108.77,"t":"2026-10-16T13:40:00Z","v":4355,"vw":108.729908},{"c":108.65,"h":108.74,"l":108.64,"n":79,"o":108.72,"t":"2026-10-16T13:45:00Z","v":9787,"vw":108.669121},{"c":108.72,"h":108.76,"l":108.62,"n":51,"o":108.67,"t":"2026-10-16T13:50:00Z","v":4250,"vw":108.704064},{"c":108.69,"h":108.76,"l":108.69,"n":79,"o":108.76,"t":"2026-10-16T13:55:00Z","v":6356,"vw":108.718795},{"c":108.67,"h":108.845,"l":108.67,"n":109,"o":108.74,"t":"2026-10-16T14:00:00Z","v":16027,"vw":108.764209},{"c":108.66,"h":108.71,"l":108.61,"n":101,"o":108.65,"t":"2026-10-16T14:05:00Z","v":10672,"vw":108.652242},{"c":108.7699,"h":108.7699,"l":108.66,"n":74,"o":108.7399,"t":"2026-10-16T14:10:00Z","v":3511,"vw":108.712334},{"c":108.7,"h":108.796,"l":108.7,"n":72,"o":108.7244,"t":"2026-10-16T14:15:00Z","v":5590,"vw":108.732974},{"c":108.82,"h":108.83,"l":108.7,"n":56,"o":108.74,"t":"2026-10-16T14:20:00Z","v":2650,"vw":108.78588},{"c":108.79,"h":108.82,"l":108.78,"n":76,"o":108.804,"t":"2026-10-16T14:25:00Z","v":4545,"vw":108.801506},{"c":108.85,"h":108.88,"l":108.79,"n":84,"o":108.79,"t":"2026-10-16T14:30:00Z","v":6328,"vw":108.837261},{"c":108.755,"h":108.805,"l":108.75,"n":42,"o":108.805,"t":"2026-10-16T14:35:00Z","v":3595,"vw":108.767199},{"c":108.7399,"h":108.78,"l":108.7,"n":55,"o":108.75,"t":"2026-10-16T14:40:00Z","v":2349,"vw":108.750365},{"c":108.76,"h":108.765,"l":108.72,"n":34,"o":108.7598,"t":"2026-10-16T14:45:00Z","v":1454,"vw":108.752827},{"c":108.835,"h":108.835,"l":108.74,"n":73,"o":108.74,"t":"2026-10-16T14:50:00Z","v":7519,"vw":108.784592},{"c":108.83,"h":108.84,"l":108.7978,"n":24,"o":108.82,"t":"2026-10-16T14:55:00Z","v":2261,"vw":108.818394},{"c":108.75,"h":108.81,"l":108.745,"n":54,"o":108.81,"t":"2026-10-16T15:00:00Z","v":2596,"vw":108.758863},{"c":108.605,"h":108.745,"l":108.59,"n":61,"o":108.74,"t":"2026-10-16T15:05:00Z","v":2759,"vw":108.682288},{"c":108.57,"h":108.66,"l":108.57,"n":48,"o":108.635,"t":"2026-10-16T15:10:00Z","v":2654,"vw":108.620022},{"c":108.5366,"h":108.5898,"l":108.5366,"n":37,"o":108.5898,"t":"2026-10-16T15:15:00Z","v":1270,"vw":108.562598},{"c":108.42,"h":108.55,"l":108.36,"n":59,"o":108.55,"t":"2026-10-16T15:20:00Z","v":4713,"vw":108.410746},{"c":108.4,"h":108.4899,"l":108.3982,"n":74,"o":108.48,"t":"2026-10-16T15:25:00Z","v":4320,"vw":108.439102},{"c":108.4,"h":108.42,"l":108.395,"n":48,"o":108.415,"t":"2026-10-16T15:30:00Z","v":1651,"vw":108.406613},{"c":108.385,"h":108.43,"l":108.34,"n":76,"o":108.43,"t":"2026-10-16T15:35:00Z","v":6239,"vw":108.390638},{"c":108.35,"h":108.42,"l":108.35,"n":75,"o":108.42,"t":"2026-10-16T15:40:00Z","v":4374,"vw":108.400941},{"c":108.245,"h":108.3899,"l":108.245,"n":95,"o":108.34,"t":"2026-10-16T15:45:00Z","v":5648,"vw":108.357543},{"c":108.19,"h":108.26,"l":108.185,"n":86,"o":108.26,"t":"2026-10-16T15:50:00Z","v":2379,"vw":108.206141},{"c":108.05,"h":108.13,"l":108.05,"n":64,"o":108.115,"t":"2026-10-16T15:55:00Z","v":3632,"vw":108.080409},{"c":107.88,"h":108.05,"l":107.88,"n":97,"o":108.05,"t":"2026-10-16T16:00:00Z","v":3919,"vw":107.91012},{"c":107.95,"h":108.02,"l":107.95,"n":78,"o":107.995,"t":"2026-10-16T16:05:00Z","v":2161,"vw":107.979081},{"c":107.985,"h":107.985,"l":107.975,"n":23,"o":107.975,"t":"2026-10-16T16:10:00Z","v":798,"vw":107.982024},{"c":108.03,"h":108.11,"l":107.96,"n":118,"o":108.11,"t":"2026-10-16T16:15:00Z","v":3387,"vw":108.031394},{"c":108.06,"h":108.07,"l":108.01,"n":102,"o":108.04,"t":"2026-10-16T16:20:00Z","v":6172,"vw":108.042405},{"c":108.005,"h":108.07,"l":108.005,"n":199,"o":108.05,"t":"2026-10-16T16:25:00Z","v":8350,"vw":108.037458},{"c":107.89,"h":107.98,"l":107.89,"n":127,"o":107.98,"t":"2026-10-16T16:30:00Z","v":5588,"vw":107.947457},{"c":107.89,"h":107.92,"l":107.865,"n":38,"o":107.865,"t":"2026-10-16T16:35:00Z","v":2790,"vw":107.894465},{"c":107.905,"h":107.905,"l":107.84,"n":100,"o":107.84,"t":"2026-10-16T16:40:00Z","v":5892,"vw":107.888829},{"c":107.76,"h":107.92,"l":107.76,"n":95,"o":107.91,"t":"2026-10-16T16:45:00Z","v":4513,"vw":107.86754},{"c":107.815,"h":107.815,"l":107.75,"n":75,"o":107.77,"t":"2026-10-16T16:50:00Z","v":4935,"vw":107.790195},{"c":107.865,"h":107.865,"l":107.75,"n":62,"o":107.7904,"t":"2026-10-16T16:55:00Z","v":2446,"vw":107.799854},{"c":107.73,"h":107.86,"l":107.73,"n":82,"o":107.86,"t":"2026-10-16T17:00:00Z","v":2967,"vw":107.7817},{"c":107.66,"h":107.7024,"l":107.66,"n":22,"o":107.664,"t":"2026-10-16T17:05:00Z","v":2082,"vw":107.680174},{"c":107.66,"h":107.695,"l":107.6356,"n":52,"o":107.695,"t":"2026-10-16T17:10:00Z","v":1844,"vw":107.656963},{"c":107.6299,"h":107.63,"l":107.58,"n":88,"o":107.63,"t":"2026-10-16T17:15:00Z","v":4627,"vw":107.60584},{"c":107.621,"h":107.63,"l":107.5201,"n":92,"o":107.575,"t":"2026-10-16T17:20:00Z","v":3300,"vw":107.596683},{"c":107.715,"h":107.72,"l":107.5901,"n":152,"o":107.665,"t":"2026-10-16T17:25:00Z","v":8374,"vw":107.660641},{"c":107.754,"h":107.77,"l":107.69,"n":138,"o":107.7,"t":"2026-10-16T17:30:00Z","v":6918,"vw":107.747834},{"c":107.79,"h":107.82,"l":107.77,"n":142,"o":107.819,"t":"2026-10-16T17:35:00Z","v":4944,"vw":107.802971},{"c":107.91,"h":107.95,"l":107.76,"n":40,"o":107.76,"t":"2026-10-16T17:40:00Z","v":1048,"vw":107.857382},{"c":107.805,"h":107.86,"l":107.75,"n":59,"o":107.85,"t":"2026-10-16T17:45:00Z","v":2280,"vw":107.80638},{"c":107.73,"h":107.7899,"l":107.73,"n":84,"o":107.76,"t":"2026-10-16T17:50:00Z","v":3915,"vw":107.764383},{"c":107.74,"h":107.75,"l":107.64,"n":451,"o":107.74,"t":"2026-10-16T17:55:00Z","v":7002,"vw":107.702456},{"c":107.58,"h":107.66,"l":107.52,"n":171,"o":107.65,"t":"2026-10-16T18:00:00Z","v":12147,"vw":107.611315},{"c":107.665,"h":107.71,"l":107.56,"n":233,"o":107.59,"t":"2026-10-16T18:05:00Z","v":20781,"vw":107.658097},{"c":107.7386,"h":107.7386,"l":107.585,"n":54,"o":107.69,"t":"2026-10-16T18:10:00Z","v":27239,"vw":107.683682},{"c":107.595,"h":107.695,"l":107.595,"n":83,"o":107.67,"t":"2026-10-16T18:15:00Z","v":3756,"vw":107.639277},{"c":107.64,"h":107.6899,"l":107.51,"n":89,"o":107.51,"t":"2026-10-16T18:20:00Z","v":4322,"vw":107.625415},{"c":107.64,"h":107.6623,"l":107.62,"n":103,"o":107.65,"t":"2026-10-16T18:25:00Z","v":4952,"vw":107.637769},{"c":107.66,"h":107.7,"l":107.5401,"n":101,"o":107.64,"t":"2026-10-16T18:30:00Z","v":8827,"vw":107.585557},{"c":107.685,"h":107.729,"l":107.5741,"n":110,"o":107.675,"t":"2026-10-16T18:35:00Z","v":4236,"vw":107.664147},{"c":107.7188,"h":107.7199,"l":107.61,"n":82,"o":107.685,"t":"2026-10-16T18:40:00Z","v":4996,"vw":107.670569},{"c":107.64,"h":107.655,"l":107.6201,"n":21,"o":107.655,"t":"2026-10-16T18:45:00Z","v":1028,"vw":107.64475},{"c":107.55,"h":107.6199,"l":107.53,"n":93,"o":107.6199,"t":"2026-10-16T18:50:00Z","v":4390,"vw":107.571233},{"c":107.615,"h":107.615,"l":107.53,"n":73,"o":107.53,"t":"2026-10-16T18:55:00Z","v":3493,"vw":107.580381},{"c":107.6096,"h":107.63,"l":107.56,"n":221,"o":107.61,"t":"2026-10-16T19:00:00Z","v":14279,"vw":107.600565},{"c":107.55,"h":107.61,"l":107.52,"n":166,"o":107.55,"t":"2026-10-16T19:05:00Z","v":9555,"vw":107.551902},{"c":107.735,"h":107.735,"l":107.555,"n":178,"o":107.555,"t":"2026-10-16T19:10:00Z","v":8953,"vw":107.638414},{"c":107.7056,"h":107.8199,"l":107.6001,"n":143,"o":107.765,"t":"2026-10-16T19:15:00Z","v":7214,"vw":107.745468},{"c":107.81,"h":107.81,"l":107.68,"n":147,"o":107.7,"t":"2026-10-16T19:20:00Z","v":6381,"vw":107.768704},{"c":107.815,"h":107.82,"l":107.765,"n":165,"o":107.808,"t":"2026-10-16T19:25:00Z","v":6798,"vw":107.800208},{"c":107.82,"h":107.84,"l":107.79,"n":121,"o":107.84,"t":"2026-10-16T19:30:00Z","v":7475,"vw":107.80733},{"c":107.79,"h":107.8299,"l":107.73,"n":159,"o":107.76,"t":"2026-10-16T19:35:00Z","v":14301,"vw":107.769951},{"c":107.6475,"h":107.8,"l":107.635,"n":254,"o":107.79,"t":"2026-10-16T19:40:00Z","v":12425,"vw":107.728538},{"c":107.73,"h":107.78,"l":107.67,"n":297,"o":107.7,"t":"2026-10-16T19:45:00Z","v":12485,"vw":107.710555},{"c":107.75,"h":107.77,"l":107.65,"n":501,"o":107.73,"t":"2026-10-16T19:50:00Z","v":53111,"vw":107.700278},{"c":107.81,"h":107.85,"l":107.74,"n":220,"o":107.75,"t":"2026-10-16T19:55:00Z","v":12682,"vw":107.771588},{"c":107.8,"h":107.8,"l":107.8,"n":8,"o":107.8,"t":"2026-10-16T20:00:00Z","v":8304,"vw":107.8},{"c":107.584,"h":107.584,"l":107.48,"n":9,"o":107.48,"t":"2026-10-16T22:00:00Z","v":360,"vw":107.549333},{"c":107.584,"h":107.584,"l":107.5839,"n":35,"o":107.584,"t":"2026-10-16T22:05:00Z","v":5510,"vw":107.58399},{"c":107.586,"h":107.586,"l":107.586,"n":3,"o":107.586,"t":"2026-10-16T22:10:00Z","v":520,"vw":107.586},{"c":107.8,"h":107.8,"l":107.8,"n":5,"o":107.8,"t":"2026-10-19T09:55:00Z","v":104,"vw":107.8},{"c":108.2,"h":108.2,"l":108,"n":8,"o":108,"t":"2026-10-19T10:00:00Z","v":903,"vw":108.128889},{"c":108.25,"h":108.25,"l":108.2,"n":2,"o":108.2,"t":"2026-10-19T10:05:00Z","v":200,"vw":108.225},{"c":108.3,"h":108.3,"l":108.3,"n":1,"o":108.3,"t":"2026-10-19T10:10:00Z","v":100,"vw":108.3},{"c":107.65,"h":107.76,"l":107.45,"n":330,"o":107.76,"t":"2026-10-19T13:30:00Z","v":29753,"vw":107.670013},{"c":107.58,"h":107.66,"l":107.58,"n":86,"o":107.655,"t":"2026-10-19T13:35:00Z","v":4099,"vw":107.631168},{"c":107.61,"h":107.61,"l":107.51,"n":142,"o":107.545,"t":"2026-10-19T13:40:00Z","v":11460,"vw":107.580288},{"c":107.67,"h":107.69,"l":107.535,"n":189,"o":107.5934,"t":"2026-10-19T13:45:00Z","v":14423,"vw":107.604132},{"c":107.615,"h":107.69,"l":107.605,"n":80,"o":107.68,"t":"2026-10-19T13:50:00Z","v":8078,"vw":107.670338},{"c":107.61,"h":107.69,"l":107.61,"n":77,"o":107.61,"t":"2026-10-19T13:55:00Z","v":18332,"vw":107.667693},{"c":107.48,"h":107.645,"l":107.435,"n":122,"o":107.645,"t":"2026-10-19T14:00:00Z","v":11963,"vw":107.522283},{"c":107.55,"h":107.58,"l":107.525,"n":217,"o":107.53,"t":"2026-10-19T14:05:00Z","v":35373,"vw":107.559479},{"c":107.56,"h":107.56,"l":107.491,"n":274,"o":107.54,"t":"2026-10-19T14:10:00Z","v":30671,"vw":107.529486},{"c":107.73,"h":107.7471,"l":107.6106,"n":136,"o":107.62,"t":"2026-10-19T14:15:00Z","v":14540,"vw":107.698297},{"c":107.615,"h":107.69,"l":107.615,"n":33,"o":107.68,"t":"2026-10-19T14:20:00Z","v":1165,"vw":107.642415},{"c":107.65,"h":107.665,"l":107.62,"n":24,"o":107.62,"t":"2026-10-19T14:25:00Z","v":1073,"vw":107.648898},{"c":107.49,"h":107.6,"l":107.49,"n":83,"o":107.565,"t":"2026-10-19T14:30:00Z","v":6714,"vw":107.563614},{"c":107.42,"h":107.5,"l":107.42,"n":43,"o":107.5,"t":"2026-10-19T14:35:00Z","v":1398,"vw":107.458861},{"c":107.4204,"h":107.4999,"l":107.4204,"n":26,"o":107.4999,"t":"2026-10-19T14:40:00Z","v":1098,"vw":107.481221},{"c":107.46,"h":107.46,"l":107.445,"n":61,"o":107.445,"t":"2026-10-19T14:45:00Z","v":1580,"vw":107.451595},{"c":107.425,"h":107.45,"l":107.4101,"n":91,"o":107.45,"t":"2026-10-19T14:50:00Z","v":2942,"vw":107.436861},{"c":107.48,"h":107.5,"l":107.45,"n":61,"o":107.45,"t":"2026-10-19T14:55:00Z","v":1827,"vw":107.473497},{"c":107.55,"h":107.55,"l":107.5,"n":112,"o":107.5,"t":"2026-10-19T15:00:00Z","v":3295,"vw":107.511113},{"c":107.54,"h":107.59,"l":107.48,"n":128,"o":107.54,"t":"2026-10-19T15:05:00Z","v":6464,"vw":107.546288},{"c":107.61,"h":107.62,"l":107.535,"n":68,"o":107.535,"t":"2026-10-19T15:10:00Z","v":1606,"vw":107.576018},{"c":107.705,"h":107.705,"l":107.64,"n":125,"o":107.64,"t":"2026-10-19T15:15:00Z","v":4750,"vw":107.673617},{"c":107.8,"h":107.82,"l":107.675,"n":131,"o":107.7201,"t":"2026-10-19T15:20:00Z","v":6715,"vw":107.76039},{"c":107.9299,"h":107.9299,"l":107.78,"n":203,"o":107.81,"t":"2026-10-19T15:25:00Z","v":8824,"vw":107.858937},{"c":107.8584,"h":107.93,"l":107.81,"n":144,"o":107.905,"t":"2026-10-19T15:30:00Z","v":6525,"vw":107.834086},{"c":107.87,"h":107.9099,"l":107.84,"n":104,"o":107.86,"t":"2026-10-19T15:35:00Z","v":15337,"vw":107.861086},{"c":107.83,"h":107.8899,"l":107.83,"n":93,"o":107.86,"t":"2026-10-19T15:40:00Z","v":6834,"vw":107.853274},{"c":107.8398,"h":107.85,"l":107.81,"n":132,"o":107.815,"t":"2026-10-19T15:45:00Z","v":8146,"vw":107.831523},{"c":107.79,"h":107.825,"l":107.79,"n":25,"o":107.825,"t":"2026-10-19T15:50:00Z","v":2262,"vw":107.82303},{"c":107.8,"h":107.8498,"l":107.775,"n":161,"o":107.775,"t":"2026-10-19T15:55:00Z","v":14979,"vw":107.795117},{"c":107.625,"h":107.8,"l":107.59,"n":123,"o":107.8,"t":"2026-10-19T16:00:00Z","v":8210,"vw":107.681963},{"c":107.6,"h":107.64,"l":107.59,"n":89,"o":107.64,"t":"2026-10-19T16:05:00Z","v":5668,"vw":107.617259},{"c":107.685,"h":107.685,"l":107.6,"n":82,"o":107.6,"t":"2026-10-19T16:10:00Z","v":7641,"vw":107.660595},{"c":107.65,"h":107.7099,"l":107.6,"n":199,"o":107.64,"t":"2026-10-19T16:15:00Z","v":8509,"vw":107.64708},{"c":107.605,"h":107.65,"l":107.5808,"n":127,"o":107.64,"t":"2026-10-19T16:20:00Z","v":9166,"vw":107.612027},{"c":107.63,"h":107.6799,"l":107.605,"n":46,"o":107.61,"t":"2026-10-19T16:25:00Z","v":5222,"vw":107.664043},{"c":107.5999,"h":107.6,"l":107.5301,"n":82,"o":107.581,"t":"2026-10-19T16:30:00Z","v":3119,"vw":107.573612},{"c":107.575,"h":107.6,"l":107.56,"n":65,"o":107.57,"t":"2026-10-19T16:35:00Z","v":2889,"vw":107.57267},{"c":107.51,"h":107.58,"l":107.51,"n":110,"o":107.565,"t":"2026-10-19T16:40:00Z","v":6201,"vw":107.556229},{"c":107.475,"h":107.51,"l":107.45,"n":38,"o":107.5,"t":"2026-10-19T16:45:00Z","v":1857,"vw":107.482933},{"c":107.47,"h":107.51,"l":107.47,"n":48,"o":107.48,"t":"2026-10-19T16:50:00Z","v":4599,"vw":107.488712},{"c":107.4838,"h":107.49,"l":107.46,"n":94,"o":107.47,"t":"2026-10-19T16:55:00Z","v":3553,"vw":107.479858},{"c":107.46,"h":107.4899,"l":107.44,"n":129,"o":107.46,"t":"2026-10-19T17:00:00Z","v":5332,"vw":107.469592},{"c":107.35,"h":107.475,"l":107.35,"n":140,"o":107.46,"t":"2026-10-19T17:05:00Z","v":5663,"vw":107.420691},{"c":107.42,"h":107.43,"l":107.39,"n":99,"o":107.39,"t":"2026-10-19T17:10:00Z","v":4751,"vw":107.404411},{"c":107.4701,"h":107.48,"l":107.3701,"n":96,"o":107.3701,"t":"2026-10-19T17:15:00Z","v":4336,"vw":107.435155},{"c":107.44,"h":107.4599,"l":107.39,"n":129,"o":107.43,"t":"2026-10-19T17:20:00Z","v":4975,"vw":107.42789},{"c":107.49,"h":107.49,"l":107.42,"n":80,"o":107.455,"t":"2026-10-19T17:25:00Z","v":4744,"vw":107.458746},{"c":107.48,"h":107.49,"l":107.45,"n":154,"o":107.46,"t":"2026-10-19T17:30:00Z","v":12928,"vw":107.485665},{"c":107.47,"h":107.47,"l":107.44,"n":27,"o":107.4519,"t":"2026-10-19T17:35:00Z","v":1703,"vw":107.454206},{"c":107.505,"h":107.55,"l":107.442,"n":147,"o":107.465,"t":"2026-10-19T17:40:00Z","v":8500,"vw":107.460234},{"c":107.45,"h":107.5292,"l":107.45,"n":52,"o":107.505,"t":"2026-10-19T17:45:00Z","v":2789,"vw":107.482495},{"c":107.438,"h":107.4999,"l":107.438,"n":119,"o":107.465,"t":"2026-10-19T17:50:00Z","v":4231,"vw":107.468686},{"c":107.5,"h":107.52,"l":107.48,"n":114,"o":107.48,"t":"2026-10-19T17:55:00Z","v":2934,"vw":107.505308},{"c":107.48,"h":107.53,"l":107.48,"n":103,"o":107.53,"t":"2026-10-19T18:00:00Z","v":4209,"vw":107.503037},{"c":107.54,"h":107.54,"l":107.5,"n":87,"o":107.505,"t":"2026-10-19T18:05:00Z","v":5807,"vw":107.516078},{"c":107.545,"h":107.5699,"l":107.532,"n":116,"o":107.55,"t":"2026-10-19T18:10:00Z","v":5803,"vw":107.555176},{"c":107.55,"h":107.56,"l":107.53,"n":136,"o":107.56,"t":"2026-10-19T18:15:00Z","v":14572,"vw":107.544969},{"c":107.465,"h":107.545,"l":107.465,"n":112,"o":107.545,"t":"2026-10-19T18:20:00Z","v":7083,"vw":107.513177},{"c":107.435,"h":107.4809,"l":107.42,"n":92,"o":107.472,"t":"2026-10-19T18:25:00Z","v":6936,"vw":107.450451},{"c":107.445,"h":107.47,"l":107.39,"n":60,"o":107.435,"t":"2026-10-19T18:30:00Z","v":3156,"vw":107.434352},{"c":107.46,"h":107.46,"l":107.37,"n":162,"o":107.4,"t":"2026-10-19T18:35:00Z","v":7990,"vw":107.410858},{"c":107.45,"h":107.47,"l":107.4301,"n":107,"o":107.47,"t":"2026-10-19T18:40:00Z","v":3855,"vw":107.451869},{"c":107.51,"h":107.53,"l":107.48,"n":162,"o":107.48,"t":"2026-10-19T18:45:00Z","v":8883,"vw":107.515835},{"c":107.48,"h":107.539,"l":107.48,"n":76,"o":107.515,"t":"2026-10-19T18:50:00Z","v":2574,"vw":107.510997},{"c":107.4872,"h":107.525,"l":107.47,"n":149,"o":107.51,"t":"2026-10-19T18:55:00Z","v":8623,"vw":107.486687},{"c":107.49,"h":107.51,"l":107.47,"n":172,"o":107.4801,"t":"2026-10-19T19:00:00Z","v":12982,"vw":107.488703},{"c":107.43,"h":107.5199,"l":107.43,"n":179,"o":107.5,"t":"2026-10-19T19:05:00Z","v":5333,"vw":107.478413},{"c":107.43,"h":107.46,"l":107.43,"n":46,"o":107.46,"t":"2026-10-19T19:10:00Z","v":2708,"vw":107.447314},{"c":107.49,"h":107.49,"l":107.42,"n":250,"o":107.44,"t":"2026-10-19T19:15:00Z","v":14150,"vw":107.450846},{"c":107.52,"h":107.52,"l":107.4738,"n":143,"o":107.49,"t":"2026-10-19T19:20:00Z","v":8026,"vw":107.490962},{"c":107.49,"h":107.53,"l":107.455,"n":129,"o":107.52,"t":"2026-10-19T19:25:00Z","v":7449,"vw":107.494146},{"c":107.475,"h":107.509,"l":107.4481,"n":160,"o":107.45,"t":"2026-10-19T19:30:00Z","v":12875,"vw":107.489932},{"c":107.46,"h":107.51,"l":107.46,"n":179,"o":107.5,"t":"2026-10-19T19:35:00Z","v":9493,"vw":107.486067},{"c":107.44,"h":107.4999,"l":107.44,"n":286,"o":107.46,"t":"2026-10-19T19:40:00Z","v":14495,"vw":107.462981},{"c":107.475,"h":107.475,"l":107.44,"n":91,"o":107.4499,"t":"2026-10-19T19:45:00Z","v":6240,"vw":107.457179},{"c":107.365,"h":107.4599,"l":107.33,"n":267,"o":107.45,"t":"2026-10-19T19:50:00Z","v":17750,"vw":107.365257},{"c":107.32,"h":107.37,"l":107.27,"n":265,"o":107.34,"t":"2026-10-19T19:55:00Z","v":12984,"vw":107.331796},{"c":107.33,"h":107.33,"l":107.33,"n":12,"o":107.33,"t":"2026-10-19T20:00:00Z","v":7434,"vw":107.33},{"c":107.73,"h":108.41,"l":107.04,"n":5,"o":107.04,"t":"2026-10-20T08:00:00Z","v":1136,"vw":107.859471},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-20T10:55:00Z","v":439,"vw":107},{"c":106.9,"h":106.9,"l":106.71,"n":280,"o":106.9,"t":"2026-10-20T13:30:00Z","v":35347,"vw":106.843078},{"c":106.95,"h":106.95,"l":106.8249,"n":75,"o":106.8249,"t":"2026-10-20T13:35:00Z","v":4520,"vw":106.920513},{"c":107.05,"h":107.07,"l":106.93,"n":140,"o":107,"t":"2026-10-20T13:40:00Z","v":13374,"vw":106.999099},{"c":107.09,"h":107.1185,"l":107,"n":124,"o":107.01,"t":"2026-10-20T13:45:00Z","v":5997,"vw":107.047333},{"c":107.1,"h":107.13,"l":107.07,"n":74,"o":107.07,"t":"2026-10-20T13:50:00Z","v":4751,"vw":107.092482},{"c":107.17,"h":107.17,"l":107.09,"n":74,"o":107.11,"t":"2026-10-20T13:55:00Z","v":12921,"vw":107.109447},{"c":107.115,"h":107.21,"l":107.01,"n":138,"o":107.14,"t":"2026-10-20T14:00:00Z","v":11640,"vw":107.15839},{"c":107.22,"h":107.32,"l":107.115,"n":56,"o":107.115,"t":"2026-10-20T14:05:00Z","v":4189,"vw":107.205316},{"c":107.27,"h":107.32,"l":107.26,"n":87,"o":107.265,"t":"2026-10-20T14:10:00Z","v":6258,"vw":107.286765},{"c":107.46,"h":107.465,"l":107.28,"n":109,"o":107.32,"t":"2026-10-20T14:15:00Z","v":10649,"vw":107.35255},{"c":107.68,"h":107.69,"l":107.39,"n":96,"o":107.415,"t":"2026-10-20T14:20:00Z","v":7274,"vw":107.50979},{"c":107.93,"h":107.93,"l":107.69,"n":90,"o":107.69,"t":"2026-10-20T14:25:00Z","v":5855,"vw":107.817217},{"c":107.855,"h":107.99,"l":107.8401,"n":123,"o":107.95,"t":"2026-10-20T14:30:00Z","v":10851,"vw":107.908014},{"c":107.86,"h":107.93,"l":107.82,"n":135,"o":107.85,"t":"2026-10-20T14:35:00Z","v":9603,"vw":107.860243},{"c":108,"h":108.03,"l":107.92,"n":98,"o":107.92,"t":"2026-10-20T14:40:00Z","v":5242,"vw":107.974792},{"c":107.87,"h":107.99,"l":107.87,"n":52,"o":107.98,"t":"2026-10-20T14:45:00Z","v":3826,"vw":107.942978},{"c":107.875,"h":107.89,"l":107.84,"n":68,"o":107.86,"t":"2026-10-20T14:50:00Z","v":4710,"vw":107.861893},{"c":107.87,"h":107.89,"l":107.87,"n":25,"o":107.87,"t":"2026-10-20T14:55:00Z","v":1181,"vw":107.879911},{"c":107.78,"h":107.8616,"l":107.75,"n":22,"o":107.8616,"t":"2026-10-20T15:00:00Z","v":1834,"vw":107.806314},{"c":107.82,"h":107.86,"l":107.785,"n":41,"o":107.785,"t":"2026-10-20T15:05:00Z","v":2493,"vw":107.835751},{"c":107.5,"h":107.83,"l":107.44,"n":151,"o":107.81,"t":"2026-10-20T15:10:00Z","v":53392,"vw":107.800468},{"c":107.62,"h":107.69,"l":107.5,"n":86,"o":107.505,"t":"2026-10-20T15:15:00Z","v":7491,"vw":107.567547},{"c":107.56,"h":107.655,"l":107.535,"n":98,"o":107.5844,"t":"2026-10-20T15:20:00Z","v":5752,"vw":107.589337},{"c":107.47,"h":107.59,"l":107.4401,"n":73,"o":107.56,"t":"2026-10-20T15:25:00Z","v":4183,"vw":107.52655},{"c":107.39,"h":107.525,"l":107.3164,"n":80,"o":107.525,"t":"2026-10-20T15:30:00Z","v":6497,"vw":107.40758},{"c":107.47,"h":107.47,"l":107.34,"n":67,"o":107.37,"t":"2026-10-20T15:35:00Z","v":4672,"vw":107.421884},{"c":107.56,"h":107.57,"l":107.48,"n":39,"o":107.48,"t":"2026-10-20T15:40:00Z","v":1812,"vw":107.510929},{"c":107.49,"h":107.5599,"l":107.42,"n":44,"o":107.5,"t":"2026-10-20T15:45:00Z","v":2324,"vw":107.490863},{"c":107.51,"h":107.57,"l":107.49,"n":34,"o":107.495,"t":"2026-10-20T15:50:00Z","v":1652,"vw":107.52299},{"c":107.54,"h":107.5833,"l":107.54,"n":18,"o":107.545,"t":"2026-10-20T15:55:00Z","v":1310,"vw":107.560219},{"c":107.51,"h":107.58,"l":107.5,"n":44,"o":107.58,"t":"2026-10-20T16:00:00Z","v":2237,"vw":107.544441},{"c":107.53,"h":107.57,"l":107.49,"n":71,"o":107.5,"t":"2026-10-20T16:05:00Z","v":7169,"vw":107.530556},{"c":107.51,"h":107.55,"l":107.4775,"n":90,"o":107.54,"t":"2026-10-20T16:10:00Z","v":4097,"vw":107.49568},{"c":107.405,"h":107.5799,"l":107.395,"n":158,"o":107.52,"t":"2026-10-20T16:15:00Z","v":7615,"vw":107.497623},{"c":107.52,"h":107.54,"l":107.375,"n":48,"o":107.375,"t":"2026-10-20T16:20:00Z","v":1783,"vw":107.480303},{"c":107.6399,"h":107.64,"l":107.5,"n":70,"o":107.53,"t":"2026-10-20T16:25:00Z","v":2859,"vw":107.544398},{"c":107.5235,"h":107.6399,"l":107.5234,"n":37,"o":107.6156,"t":"2026-10-20T16:30:00Z","v":17012,"vw":107.591654},{"c":107.56,"h":107.65,"l":107.56,"n":29,"o":107.615,"t":"2026-10-20T16:35:00Z","v":1488,"vw":107.604137},{"c":107.615,"h":107.62,"l":107.6093,"n":21,"o":107.6093,"t":"2026-10-20T16:40:00Z","v":834,"vw":107.615761},{"c":107.5854,"h":107.63,"l":107.57,"n":26,"o":107.59,"t":"2026-10-20T16:45:00Z","v":1162,"vw":107.60554},{"c":107.54,"h":107.635,"l":107.525,"n":84,"o":107.635,"t":"2026-10-20T16:50:00Z","v":7258,"vw":107.566733},{"c":107.53,"h":107.5691,"l":107.51,"n":81,"o":107.53,"t":"2026-10-20T16:55:00Z","v":4113,"vw":107.530008},{"c":107.48,"h":107.55,"l":107.415,"n":159,"o":107.55,"t":"2026-10-20T17:00:00Z","v":12976,"vw":107.512579},{"c":107.46,"h":107.505,"l":107.44,"n":88,"o":107.47,"t":"2026-10-20T17:05:00Z","v":3400,"vw":107.473484},{"c":107.485,"h":107.52,"l":107.44,"n":58,"o":107.46,"t":"2026-10-20T17:10:00Z","v":3482,"vw":107.483208},{"c":107.57,"h":107.57,"l":107.525,"n":64,"o":107.525,"t":"2026-10-20T17:15:00Z","v":1502,"vw":107.543925},{"c":107.615,"h":107.64,"l":107.56,"n":88,"o":107.565,"t":"2026-10-20T17:20:00Z","v":5926,"vw":107.610116},{"c":107.63,"h":107.65,"l":107.63,"n":10,"o":107.64,"t":"2026-10-20T17:25:00Z","v":989,"vw":107.638689},{"c":107.66,"h":107.6899,"l":107.625,"n":93,"o":107.625,"t":"2026-10-20T17:30:00Z","v":4027,"vw":107.658303},{"c":107.665,"h":107.68,"l":107.655,"n":39,"o":107.655,"t":"2026-10-20T17:35:00Z","v":1256,"vw":107.666041},{"c":107.68,"h":107.7057,"l":107.64,"n":80,"o":107.66,"t":"2026-10-20T17:40:00Z","v":4300,"vw":107.679225},{"c":107.69,"h":107.7,"l":107.64,"n":198,"o":107.7,"t":"2026-10-20T17:45:00Z","v":10330,"vw":107.679945},{"c":107.72,"h":107.7399,"l":107.7122,"n":376,"o":107.715,"t":"2026-10-20T17:50:00Z","v":4662,"vw":107.71872},{"c":107.675,"h":107.72,"l":107.615,"n":56,"o":107.72,"t":"2026-10-20T17:55:00Z","v":2737,"vw":107.688698},{"c":107.681,"h":107.72,"l":107.68,"n":118,"o":107.71,"t":"2026-10-20T18:00:00Z","v":11165,"vw":107.705621},{"c":107.72,"h":107.72,"l":107.68,"n":106,"o":107.7,"t":"2026-10-20T18:05:00Z","v":6936,"vw":107.710319},{"c":107.73,"h":107.75,"l":107.715,"n":24,"o":107.715,"t":"2026-10-20T18:10:00Z","v":1534,"vw":107.728752},{"c":107.71,"h":107.7499,"l":107.69,"n":90,"o":107.72,"t":"2026-10-20T18:15:00Z","v":8599,"vw":107.709602},{"c":107.64,"h":107.7,"l":107.64,"n":89,"o":107.69,"t":"2026-10-20T18:20:00Z","v":4544,"vw":107.673274},{"c":107.64,"h":107.6799,"l":107.6,"n":126,"o":107.64,"t":"2026-10-20T18:25:00Z","v":4212,"vw":107.635943},{"c":107.6399,"h":107.6599,"l":107.615,"n":160,"o":107.64,"t":"2026-10-20T18:30:00Z","v":7311,"vw":107.639971},{"c":107.61,"h":107.62,"l":107.55,"n":98,"o":107.62,"t":"2026-10-20T18:35:00Z","v":5558,"vw":107.603629},{"c":107.54,"h":107.61,"l":107.53,"n":97,"o":107.581,"t":"2026-10-20T18:40:00Z","v":3839,"vw":107.558633},{"c":107.615,"h":107.62,"l":107.54,"n":104,"o":107.54,"t":"2026-10-20T18:45:00Z","v":8121,"vw":107.572964},{"c":107.635,"h":107.66,"l":107.61,"n":111,"o":107.61,"t":"2026-10-20T18:50:00Z","v":8476,"vw":107.630138},{"c":107.655,"h":107.66,"l":107.621,"n":61,"o":107.65,"t":"2026-10-20T18:55:00Z","v":5348,"vw":107.643412},{"c":107.665,"h":107.6956,"l":107.63,"n":108,"o":107.655,"t":"2026-10-20T19:00:00Z","v":12424,"vw":107.668185},{"c":107.63,"h":107.675,"l":107.63,"n":123,"o":107.67,"t":"2026-10-20T19:05:00Z","v":8955,"vw":107.652968},{"c":107.57,"h":107.64,"l":107.57,"n":164,"o":107.6355,"t":"2026-10-20T19:10:00Z","v":20700,"vw":107.601226},{"c":107.595,"h":107.6,"l":107.57,"n":113,"o":107.58,"t":"2026-10-20T19:15:00Z","v":5810,"vw":107.583252},{"c":107.53,"h":107.59,"l":107.51,"n":136,"o":107.59,"t":"2026-10-20T19:20:00Z","v":13616,"vw":107.556047},{"c":107.591,"h":107.63,"l":107.5501,"n":154,"o":107.565,"t":"2026-10-20T19:25:00Z","v":8550,"vw":107.594013},{"c":107.595,"h":107.63,"l":107.58,"n":129,"o":107.5912,"t":"2026-10-20T19:30:00Z","v":8591,"vw":107.612808},{"c":107.5372,"h":107.59,"l":107.51,"n":289,"o":107.59,"t":"2026-10-20T19:35:00Z","v":40414,"vw":107.552024},{"c":107.63,"h":107.63,"l":107.54,"n":244,"o":107.54,"t":"2026-10-20T19:40:00Z","v":9696,"vw":107.584172},{"c":107.571,"h":107.64,"l":107.57,"n":261,"o":107.61,"t":"2026-10-20T19:45:00Z","v":42730,"vw":107.610174},{"c":107.565,"h":107.5899,"l":107.54,"n":269,"o":107.57,"t":"2026-10-20T19:50:00Z","v":10228,"vw":107.556203},{"c":107.55,"h":107.56,"l":107.491,"n":261,"o":107.56,"t":"2026-10-20T19:55:00Z","v":9935,"vw":107.517708},{"c":107.55,"h":107.55,"l":107.55,"n":13,"o":107.55,"t":"2026-10-20T20:00:00Z","v":2701,"vw":107.55},{"c":108,"h":109.3,"l":107.8,"n":25,"o":109.3,"t":"2026-10-21T08:00:00Z","v":1766,"vw":108.596447},{"c":107.55,"h":107.55,"l":107.55,"n":1,"o":107.55,"t":"2026-10-21T11:50:00Z","v":369,"vw":107.55},{"c":107.81,"h":107.98,"l":107.745,"n":293,"o":107.84,"t":"2026-10-21T13:30:00Z","v":41811,"vw":107.862927},{"c":107.68,"h":107.81,"l":107.645,"n":71,"o":107.81,"t":"2026-10-21T13:35:00Z","v":3783,"vw":107.725374},{"c":107.5935,"h":107.74,"l":107.5935,"n":64,"o":107.72,"t":"2026-10-21T13:40:00Z","v":5593,"vw":107.694666},{"c":107.73,"h":107.73,"l":107.6029,"n":52,"o":107.6029,"t":"2026-10-21T13:45:00Z","v":4398,"vw":107.698869},{"c":107.74,"h":107.8099,"l":107.7,"n":75,"o":107.79,"t":"2026-10-21T13:50:00Z","v":8632,"vw":107.755688},{"c":107.735,"h":107.81,"l":107.735,"n":66,"o":107.75,"t":"2026-10-21T13:55:00Z","v":6600,"vw":107.767081},{"c":107.65,"h":107.77,"l":107.65,"n":95,"o":107.71,"t":"2026-10-21T14:00:00Z","v":6382,"vw":107.718981},{"c":107.65,"h":107.684,"l":107.6,"n":70,"o":107.684,"t":"2026-10-21T14:05:00Z","v":7443,"vw":107.651227},{"c":107.74,"h":107.74,"l":107.67,"n":80,"o":107.67,"t":"2026-10-21T14:10:00Z","v":6681,"vw":107.694301},{"c":107.655,"h":107.75,"l":107.65,"n":53,"o":107.75,"t":"2026-10-21T14:15:00Z","v":2416,"vw":107.677751},{"c":107.77,"h":107.81,"l":107.66,"n":105,"o":107.68,"t":"2026-10-21T14:20:00Z","v":20616,"vw":107.727286},{"c":107.8,"h":107.9,"l":107.74,"n":53,"o":107.74,"t":"2026-10-21T14:25:00Z","v":3585,"vw":107.7993},{"c":107.755,"h":107.855,"l":107.755,"n":55,"o":107.83,"t":"2026-10-21T14:30:00Z","v":2984,"vw":107.84422},{"c":107.685,"h":107.8599,"l":107.685,"n":132,"o":107.845,"t":"2026-10-21T14:35:00Z","v":13514,"vw":107.778494},{"c":107.795,"h":107.7999,"l":107.695,"n":69,"o":107.7,"t":"2026-10-21T14:40:00Z","v":3787,"vw":107.748831},{"c":107.785,"h":107.805,"l":107.73,"n":181,"o":107.77,"t":"2026-10-21T14:45:00Z","v":7909,"vw":107.76499},{"c":107.6944,"h":107.8236,"l":107.68,"n":64,"o":107.775,"t":"2026-10-21T14:50:00Z","v":3950,"vw":107.763232},{"c":107.67,"h":107.71,"l":107.66,"n":85,"o":107.68,"t":"2026-10-21T14:55:00Z","v":8104,"vw":107.675012},{"c":107.595,"h":107.67,"l":107.595,"n":77,"o":107.66,"t":"2026-10-21T15:00:00Z","v":9579,"vw":107.640901},{"c":107.6318,"h":107.65,"l":107.595,"n":77,"o":107.61,"t":"2026-10-21T15:05:00Z","v":9939,"vw":107.629101},{"c":107.69,"h":107.7338,"l":107.635,"n":119,"o":107.635,"t":"2026-10-21T15:10:00Z","v":10373,"vw":107.67372},{"c":107.695,"h":107.705,"l":107.695,"n":37,"o":107.695,"t":"2026-10-21T15:15:00Z","v":4865,"vw":107.695291},{"c":107.7201,"h":107.74,"l":107.685,"n":29,"o":107.71,"t":"2026-10-21T15:20:00Z","v":3874,"vw":107.726509},{"c":107.82,"h":107.85,"l":107.77,"n":53,"o":107.77,"t":"2026-10-21T15:25:00Z","v":5763,"vw":107.805231},{"c":107.88,"h":107.909,"l":107.8601,"n":73,"o":107.865,"t":"2026-10-21T15:30:00Z","v":5471,"vw":107.900998},{"c":107.9,"h":107.9,"l":107.84,"n":54,"o":107.88,"t":"2026-10-21T15:35:00Z","v":72122,"vw":107.842738},{"c":107.81,"h":107.9,"l":107.805,"n":80,"o":107.9,"t":"2026-10-21T15:40:00Z","v":7313,"vw":107.848328},{"c":107.815,"h":107.84,"l":107.8,"n":78,"o":107.81,"t":"2026-10-21T15:45:00Z","v":5806,"vw":107.820499},{"c":107.8,"h":107.8399,"l":107.78,"n":82,"o":107.82,"t":"2026-10-21T15:50:00Z","v":5465,"vw":107.8004},{"c":107.8044,"h":107.83,"l":107.78,"n":54,"o":107.8199,"t":"2026-10-21T15:55:00Z","v":3538,"vw":107.803371},{"c":107.815,"h":107.8199,"l":107.755,"n":40,"o":107.78,"t":"2026-10-21T16:00:00Z","v":2015,"vw":107.791457},{"c":107.8,"h":107.8399,"l":107.75,"n":60,"o":107.7884,"t":"2026-10-21T16:05:00Z","v":4277,"vw":107.784265},{"c":107.755,"h":107.78,"l":107.75,"n":68,"o":107.75,"t":"2026-10-21T16:10:00Z","v":5663,"vw":107.755717},{"c":107.775,"h":107.8,"l":107.775,"n":47,"o":107.775,"t":"2026-10-21T16:15:00Z","v":2846,"vw":107.782893},{"c":107.75,"h":107.8,"l":107.74,"n":107,"o":107.775,"t":"2026-10-21T16:20:00Z","v":7150,"vw":107.768738},{"c":107.8,"h":107.8,"l":107.75,"n":64,"o":107.77,"t":"2026-10-21T16:25:00Z","v":5391,"vw":107.78833},{"c":107.76,"h":107.81,"l":107.73,"n":48,"o":107.8,"t":"2026-10-21T16:30:00Z","v":2622,"vw":107.77125},{"c":107.93,"h":107.93,"l":107.71,"n":93,"o":107.735,"t":"2026-10-21T16:35:00Z","v":6909,"vw":107.801356},{"c":107.78,"h":107.98,"l":107.78,"n":60,"o":107.98,"t":"2026-10-21T16:40:00Z","v":3651,"vw":107.840919},{"c":107.8025,"h":107.85,"l":107.79,"n":66,"o":107.82,"t":"2026-10-21T16:45:00Z","v":4752,"vw":107.81313},{"c":107.82,"h":107.85,"l":107.78,"n":65,"o":107.78,"t":"2026-10-21T16:50:00Z","v":5515,"vw":107.79849},{"c":107.77,"h":107.84,"l":107.72,"n":72,"o":107.82,"t":"2026-10-21T16:55:00Z","v":8356,"vw":107.808524},{"c":107.775,"h":107.8499,"l":107.7,"n":29,"o":107.79,"t":"2026-10-21T17:00:00Z","v":2659,"vw":107.779049},{"c":107.7701,"h":107.815,"l":107.71,"n":46,"o":107.75,"t":"2026-10-21T17:05:00Z","v":3793,"vw":107.770029},{"c":107.82,"h":107.85,"l":107.78,"n":54,"o":107.815,"t":"2026-10-21T17:10:00Z","v":2911,"vw":107.817807},{"c":107.84,"h":107.8799,"l":107.7501,"n":41,"o":107.84,"t":"2026-10-21T17:15:00Z","v":4561,"vw":107.795538},{"c":107.8,"h":107.84,"l":107.8,"n":47,"o":107.8,"t":"2026-10-21T17:20:00Z","v":2049,"vw":107.818339},{"c":107.8,"h":107.83,"l":107.8,"n":46,"o":107.8,"t":"2026-10-21T17:25:00Z","v":2712,"vw":107.814511},{"c":107.79,"h":107.83,"l":107.78,"n":73,"o":107.79,"t":"2026-10-21T17:30:00Z","v":6537,"vw":107.818141},{"c":107.8,"h":107.88,"l":107.79,"n":70,"o":107.825,"t":"2026-10-21T17:35:00Z","v":6590,"vw":107.858192},{"c":107.82,"h":107.8799,"l":107.81,"n":63,"o":107.81,"t":"2026-10-21T17:40:00Z","v":7936,"vw":107.847257},{"c":107.81,"h":107.8608,"l":107.8,"n":354,"o":107.82,"t":"2026-10-21T17:45:00Z","v":6373,"vw":107.8312},{"c":107.82,"h":107.88,"l":107.8,"n":71,"o":107.82,"t":"2026-10-21T17:50:00Z","v":3638,"vw":107.825283},{"c":107.83,"h":107.87,"l":107.82,"n":73,"o":107.82,"t":"2026-10-21T17:55:00Z","v":3891,"vw":107.852604},{"c":107.86,"h":107.87,"l":107.82,"n":58,"o":107.82,"t":"2026-10-21T18:00:00Z","v":4148,"vw":107.850021},{"c":107.855,"h":107.88,"l":107.82,"n":63,"o":107.84,"t":"2026-10-21T18:05:00Z","v":4992,"vw":107.847353},{"c":107.855,"h":107.88,"l":107.83,"n":78,"o":107.855,"t":"2026-10-21T18:10:00Z","v":11556,"vw":107.86366},{"c":107.86,"h":107.9099,"l":107.83,"n":86,"o":107.83,"t":"2026-10-21T18:15:00Z","v":7130,"vw":107.879624},{"c":107.82,"h":107.88,"l":107.82,"n":70,"o":107.88,"t":"2026-10-21T18:20:00Z","v":3533,"vw":107.841836},{"c":107.855,"h":107.8799,"l":107.8,"n":65,"o":107.85,"t":"2026-10-21T18:25:00Z","v":3839,"vw":107.842748},{"c":107.8401,"h":107.9099,"l":107.82,"n":65,"o":107.82,"t":"2026-10-21T18:30:00Z","v":7066,"vw":107.881144},{"c":107.8789,"h":107.9,"l":107.801,"n":73,"o":107.875,"t":"2026-10-21T18:35:00Z","v":8214,"vw":107.869233},{"c":107.851,"h":107.89,"l":107.85,"n":57,"o":107.85,"t":"2026-10-21T18:40:00Z","v":3267,"vw":107.867479},{"c":107.655,"h":107.9099,"l":107.655,"n":108,"o":107.8929,"t":"2026-10-21T18:45:00Z","v":7599,"vw":107.799338},{"c":107.66,"h":107.72,"l":107.56,"n":75,"o":107.72,"t":"2026-10-21T18:50:00Z","v":4013,"vw":107.666341},{"c":107.43,"h":107.65,"l":107.4101,"n":100,"o":107.65,"t":"2026-10-21T18:55:00Z","v":6210,"vw":107.514983},{"c":107.38,"h":107.45,"l":107.2312,"n":97,"o":107.43,"t":"2026-10-21T19:00:00Z","v":8417,"vw":107.365232},{"c":107.4324,"h":107.5599,"l":107.3701,"n":85,"o":107.41,"t":"2026-10-21T19:05:00Z","v":5985,"vw":107.426438},{"c":107.475,"h":107.5,"l":107.31,"n":87,"o":107.43,"t":"2026-10-21T19:10:00Z","v":7970,"vw":107.385619},{"c":107.575,"h":107.5999,"l":107.485,"n":100,"o":107.485,"t":"2026-10-21T19:15:00Z","v":9132,"vw":107.563389},{"c":107.57,"h":107.62,"l":107.52,"n":102,"o":107.5827,"t":"2026-10-21T19:20:00Z","v":10653,"vw":107.567528},{"c":107.71,"h":107.7699,"l":107.56,"n":90,"o":107.56,"t":"2026-10-21T19:25:00Z","v":5984,"vw":107.652013},{"c":107.79,"h":107.81,"l":107.71,"n":119,"o":107.725,"t":"2026-10-21T19:30:00Z","v":8694,"vw":107.762992},{"c":107.84,"h":107.87,"l":107.73,"n":161,"o":107.8,"t":"2026-10-21T19:35:00Z","v":65503,"vw":107.753246},{"c":107.81,"h":107.8496,"l":107.77,"n":128,"o":107.801,"t":"2026-10-21T19:40:00Z","v":9730,"vw":107.794076},{"c":107.855,"h":107.87,"l":107.81,"n":103,"o":107.81,"t":"2026-10-21T19:45:00Z","v":4973,"vw":107.828913},{"c":107.82,"h":107.88,"l":107.8,"n":158,"o":107.85,"t":"2026-10-21T19:50:00Z","v":12135,"vw":107.840651},{"c":107.73,"h":107.8384,"l":107.72,"n":190,"o":107.8,"t":"2026-10-21T19:55:00Z","v":10548,"vw":107.765818},{"c":107.756,"h":107.78,"l":107.756,"n":12,"o":107.78,"t":"2026-10-21T20:00:00Z","v":988,"vw":107.776417},{"c":106.75,"h":107.76,"l":106.75,"n":43,"o":107.76,"t":"2026-10-22T08:00:00Z","v":4475,"vw":107.556604},{"c":106.35,"h":106.35,"l":106.35,"n":5,"o":106.35,"t":"2026-10-22T13:25:00Z","v":563,"vw":106.35},{"c":106.415,"h":106.45,"l":106.25,"n":293,"o":106.45,"t":"2026-10-22T13:30:00Z","v":42943,"vw":106.379068},{"c":106.36,"h":106.47,"l":106.3476,"n":103,"o":106.44,"t":"2026-10-22T13:35:00Z","v":9990,"vw":106.425702},{"c":106.32,"h":106.41,"l":106.2719,"n":49,"o":106.41,"t":"2026-10-22T13:40:00Z","v":2213,"vw":106.331118},{"c":106.28,"h":106.3,"l":106.1505,"n":81,"o":106.23,"t":"2026-10-22T13:45:00Z","v":4257,"vw":106.259832},{"c":106.2,"h":106.28,"l":106.2,"n":25,"o":106.28,"t":"2026-10-22T13:50:00Z","v":2352,"vw":106.255767},{"c":106.22,"h":106.22,"l":106.22,"n":7,"o":106.22,"t":"2026-10-22T13:55:00Z","v":395,"vw":106.22},{"c":106.24,"h":106.3,"l":106.24,"n":82,"o":106.295,"t":"2026-10-22T14:00:00Z","v":4658,"vw":106.274481},{"c":106.075,"h":106.24,"l":106.05,"n":103,"o":106.24,"t":"2026-10-22T14:05:00Z","v":5272,"vw":106.130449},{"c":106,"h":106.1,"l":106,"n":141,"o":106.06,"t":"2026-10-22T14:10:00Z","v":8163,"vw":106.058982},{"c":105.9588,"h":106.02,"l":105.92,"n":89,"o":106,"t":"2026-10-22T14:15:00Z","v":27351,"vw":106.006171},{"c":105.865,"h":106.03,"l":105.85,"n":74,"o":105.95,"t":"2026-10-22T14:20:00Z","v":6320,"vw":105.935208},{"c":105.705,"h":105.84,"l":105.62,"n":100,"o":105.84,"t":"2026-10-22T14:25:00Z","v":6460,"vw":105.704944},{"c":105.62,"h":105.669,"l":105.5956,"n":90,"o":105.5956,"t":"2026-10-22T14:30:00Z","v":4033,"vw":105.620699},{"c":105.525,"h":105.6072,"l":105.5003,"n":121,"o":105.6072,"t":"2026-10-22T14:35:00Z","v":5342,"vw":105.538871},{"c":105.5861,"h":105.605,"l":105.56,"n":73,"o":105.56,"t":"2026-10-22T14:40:00Z","v":4603,"vw":105.591489},{"c":105.61,"h":105.61,"l":105.548,"n":55,"o":105.58,"t":"2026-10-22T14:45:00Z","v":4562,"vw":105.587612},{"c":105.62,"h":105.62,"l":105.59,"n":41,"o":105.61,"t":"2026-10-22T14:50:00Z","v":2038,"vw":105.610766},{"c":105.62,"h":105.64,"l":105.55,"n":92,"o":105.64,"t":"2026-10-22T14:55:00Z","v":4527,"vw":105.577374},{"c":105.575,"h":105.648,"l":105.55,"n":105,"o":105.648,"t":"2026-10-22T15:00:00Z","v":3316,"vw":105.588185},{"c":105.495,"h":105.61,"l":105.495,"n":93,"o":105.58,"t":"2026-10-22T15:05:00Z","v":6973,"vw":105.554255},{"c":105.42,"h":105.49,"l":105.375,"n":114,"o":105.49,"t":"2026-10-22T15:10:00Z","v":7031,"vw":105.451038},{"c":105.55,"h":105.56,"l":105.4079,"n":150,"o":105.4079,"t":"2026-10-22T15:15:00Z","v":13356,"vw":105.507913},{"c":105.515,"h":105.6083,"l":105.4852,"n":71,"o":105.6081,"t":"2026-10-22T15:20:00Z","v":2740,"vw":105.541162},{"c":105.375,"h":105.5415,"l":105.364,"n":73,"o":105.5415,"t":"2026-10-22T15:25:00Z","v":4499,"vw":105.409738},{"c":105.34,"h":105.405,"l":105.31,"n":197,"o":105.3944,"t":"2026-10-22T15:30:00Z","v":15536,"vw":105.351941},{"c":105.37,"h":105.4,"l":105.33,"n":292,"o":105.34,"t":"2026-10-22T15:35:00Z","v":25591,"vw":105.372314},{"c":105.4,"h":105.45,"l":105.33,"n":79,"o":105.37,"t":"2026-10-22T15:40:00Z","v":6093,"vw":105.39223},{"c":105.43,"h":105.4822,"l":105.3759,"n":86,"o":105.4,"t":"2026-10-22T15:45:00Z","v":15514,"vw":105.397313},{"c":105.54,"h":105.57,"l":105.47,"n":129,"o":105.47,"t":"2026-10-22T15:50:00Z","v":16329,"vw":105.52888},{"c":105.6,"h":105.6404,"l":105.54,"n":65,"o":105.55,"t":"2026-10-22T15:55:00Z","v":7295,"vw":105.589962},{"c":105.6169,"h":105.65,"l":105.6169,"n":54,"o":105.64,"t":"2026-10-22T16:00:00Z","v":9269,"vw":105.642536},{"c":105.7001,"h":105.7001,"l":105.57,"n":56,"o":105.57,"t":"2026-10-22T16:05:00Z","v":4851,"vw":105.63818},{"c":105.71,"h":105.71,"l":105.68,"n":124,"o":105.7,"t":"2026-10-22T16:10:00Z","v":13077,"vw":105.694262},{"c":105.78,"h":105.8,"l":105.74,"n":78,"o":105.74,"t":"2026-10-22T16:15:00Z","v":6938,"vw":105.769813},{"c":105.7699,"h":105.7895,"l":105.7216,"n":79,"o":105.76,"t":"2026-10-22T16:20:00Z","v":4976,"vw":105.758554},{"c":105.76,"h":105.7882,"l":105.755,"n":83,"o":105.78,"t":"2026-10-22T16:25:00Z","v":3935,"vw":105.767169},{"c":105.66,"h":105.74,"l":105.66,"n":45,"o":105.74,"t":"2026-10-22T16:30:00Z","v":2707,"vw":105.699698},{"c":105.645,"h":105.74,"l":105.645,"n":77,"o":105.6899,"t":"2026-10-22T16:35:00Z","v":81253,"vw":105.66338},{"c":105.61,"h":105.69,"l":105.61,"n":51,"o":105.6368,"t":"2026-10-22T16:40:00Z","v":5288,"vw":105.658645},{"c":105.63,"h":105.65,"l":105.58,"n":124,"o":105.6499,"t":"2026-10-22T16:45:00Z","v":11017,"vw":105.631924},{"c":105.685,"h":105.7,"l":105.63,"n":51,"o":105.63,"t":"2026-10-22T16:50:00Z","v":4699,"vw":105.67892},{"c":105.77,"h":105.78,"l":105.6808,"n":64,"o":105.73,"t":"2026-10-22T16:55:00Z","v":5480,"vw":105.725182},{"c":105.69,"h":105.75,"l":105.69,"n":41,"o":105.74,"t":"2026-10-22T17:00:00Z","v":4589,"vw":105.722774},{"c":105.6999,"h":105.7,"l":105.658,"n":57,"o":105.69,"t":"2026-10-22T17:05:00Z","v":13783,"vw":105.694107},{"c":105.7001,"h":105.71,"l":105.66,"n":67,"o":105.67,"t":"2026-10-22T17:10:00Z","v":4263,"vw":105.697946},{"c":105.78,"h":105.79,"l":105.69,"n":70,"o":105.745,"t":"2026-10-22T17:15:00Z","v":3808,"vw":105.741878},{"c":105.765,"h":105.81,"l":105.6987,"n":57,"o":105.73,"t":"2026-10-22T17:20:00Z","v":3508,"vw":105.782883},{"c":105.75,"h":105.79,"l":105.73,"n":42,"o":105.79,"t":"2026-10-22T17:25:00Z","v":3865,"vw":105.757926},{"c":105.84,"h":105.84,"l":105.71,"n":48,"o":105.74,"t":"2026-10-22T17:30:00Z","v":9821,"vw":105.796834},{"c":105.82,"h":105.86,"l":105.79,"n":41,"o":105.86,"t":"2026-10-22T17:35:00Z","v":1101,"vw":105.819364},{"c":105.81,"h":105.82,"l":105.79,"n":32,"o":105.8,"t":"2026-10-22T17:40:00Z","v":2511,"vw":105.812776},{"c":105.79,"h":105.84,"l":105.79,"n":286,"o":105.84,"t":"2026-10-22T17:45:00Z","v":3738,"vw":105.816332},{"c":105.81,"h":105.81,"l":105.7569,"n":82,"o":105.79,"t":"2026-10-22T17:50:00Z","v":6985,"vw":105.778049},{"c":105.82,"h":105.85,"l":105.795,"n":67,"o":105.82,"t":"2026-10-22T17:55:00Z","v":4024,"vw":105.816317},{"c":105.685,"h":105.795,"l":105.68,"n":95,"o":105.79,"t":"2026-10-22T18:00:00Z","v":10808,"vw":105.722847},{"c":105.71,"h":105.779,"l":105.68,"n":85,"o":105.7,"t":"2026-10-22T18:05:00Z","v":6181,"vw":105.730298},{"c":105.77,"h":105.79,"l":105.711,"n":77,"o":105.77,"t":"2026-10-22T18:10:00Z","v":10028,"vw":105.737999},{"c":105.82,"h":105.82,"l":105.74,"n":37,"o":105.76,"t":"2026-10-22T18:15:00Z","v":8611,"vw":105.775122},{"c":105.84,"h":105.87,"l":105.83,"n":63,"o":105.85,"t":"2026-10-22T18:20:00Z","v":4036,"vw":105.847214},{"c":105.8,"h":105.84,"l":105.76,"n":79,"o":105.84,"t":"2026-10-22T18:25:00Z","v":5776,"vw":105.811626},{"c":105.755,"h":105.76,"l":105.73,"n":266,"o":105.73,"t":"2026-10-22T18:30:00Z","v":28685,"vw":105.750493},{"c":105.72,"h":105.77,"l":105.72,"n":291,"o":105.755,"t":"2026-10-22T18:35:00Z","v":37901,"vw":105.736514},{"c":105.69,"h":105.745,"l":105.65,"n":188,"o":105.72,"t":"2026-10-22T18:40:00Z","v":17247,"vw":105.686477},{"c":105.68,"h":105.7199,"l":105.67,"n":172,"o":105.69,"t":"2026-10-22T18:45:00Z","v":12146,"vw":105.687398},{"c":105.65,"h":105.705,"l":105.63,"n":173,"o":105.68,"t":"2026-10-22T18:50:00Z","v":13600,"vw":105.670897},{"c":105.64,"h":105.72,"l":105.63,"n":238,"o":105.675,"t":"2026-10-22T18:55:00Z","v":14182,"vw":105.682048},{"c":105.6,"h":105.64,"l":105.56,"n":232,"o":105.64,"t":"2026-10-22T19:00:00Z","v":21387,"vw":105.591828},{"c":105.65,"h":105.66,"l":105.5854,"n":390,"o":105.59,"t":"2026-10-22T19:05:00Z","v":41255,"vw":105.632832},{"c":105.7,"h":105.78,"l":105.64,"n":233,"o":105.65,"t":"2026-10-22T19:10:00Z","v":21043,"vw":105.666483},{"c":105.71,"h":105.73,"l":105.66,"n":93,"o":105.73,"t":"2026-10-22T19:15:00Z","v":7709,"vw":105.69184},{"c":105.7278,"h":105.79,"l":105.71,"n":125,"o":105.73,"t":"2026-10-22T19:20:00Z","v":18258,"vw":105.744235},{"c":105.7999,"h":105.8,"l":105.73,"n":95,"o":105.76,"t":"2026-10-22T19:25:00Z","v":7926,"vw":105.767962},{"c":105.67,"h":105.82,"l":105.665,"n":129,"o":105.82,"t":"2026-10-22T19:30:00Z","v":14171,"vw":105.753733},{"c":105.645,"h":105.695,"l":105.6105,"n":103,"o":105.655,"t":"2026-10-22T19:35:00Z","v":8609,"vw":105.629538},{"c":105.58,"h":105.633,"l":105.55,"n":554,"o":105.61,"t":"2026-10-22T19:40:00Z","v":48558,"vw":105.589011},{"c":105.58,"h":105.6,"l":105.51,"n":650,"o":105.58,"t":"2026-10-22T19:45:00Z","v":57007,"vw":105.562563},{"c":105.72,"h":105.75,"l":105.57,"n":211,"o":105.59,"t":"2026-10-22T19:50:00Z","v":22392,"vw":105.653443},{"c":105.78,"h":105.78,"l":105.67,"n":222,"o":105.75,"t":"2026-10-22T19:55:00Z","v":11131,"vw":105.721221},{"c":105.75,"h":105.75,"l":105.75,"n":10,"o":105.75,"t":"2026-10-22T20:00:00Z","v":1946,"vw":105.75},{"c":107.2,"h":107.2,"l":107.2,"n":1,"o":107.2,"t":"2026-10-22T20:45:00Z","v":256,"vw":107.2},{"c":106,"h":106.01,"l":106,"n":2,"o":106.01,"t":"2026-10-22T20:55:00Z","v":1655,"vw":106.001813},{"c":105.7,"h":107.5,"l":105.16,"n":30,"o":105.65,"t":"2026-10-23T08:00:00Z","v":3067,"vw":106.004465},{"c":104.725,"h":104.79,"l":104.725,"n":232,"o":104.73,"t":"2026-10-23T13:30:00Z","v":23476,"vw":104.731712},{"c":104.71,"h":104.77,"l":104.67,"n":93,"o":104.75,"t":"2026-10-23T13:35:00Z","v":18092,"vw":104.733197},{"c":104.871,"h":104.871,"l":104.77,"n":41,"o":104.77,"t":"2026-10-23T13:40:00Z","v":1535,"vw":104.815117},{"c":104.86,"h":104.905,"l":104.77,"n":231,"o":104.87,"t":"2026-10-23T13:45:00Z","v":22552,"vw":104.826978},{"c":104.92,"h":104.92,"l":104.81,"n":87,"o":104.81,"t":"2026-10-23T13:50:00Z","v":10966,"vw":104.87432},{"c":105.07,"h":105.07,"l":104.84,"n":68,"o":104.905,"t":"2026-10-23T13:55:00Z","v":3664,"vw":104.954221},{"c":104.945,"h":105.1,"l":104.93,"n":127,"o":104.93,"t":"2026-10-23T14:00:00Z","v":14536,"vw":105.00208},{"c":104.91,"h":104.9699,"l":104.86,"n":123,"o":104.955,"t":"2026-10-23T14:05:00Z","v":18641,"vw":104.900105},{"c":104.74,"h":104.885,"l":104.7,"n":103,"o":104.885,"t":"2026-10-23T14:10:00Z","v":10368,"vw":104.791187},{"c":104.54,"h":104.745,"l":104.53,"n":156,"o":104.73,"t":"2026-10-23T14:15:00Z","v":10332,"vw":104.604597},{"c":104.69,"h":104.69,"l":104.5175,"n":132,"o":104.5175,"t":"2026-10-23T14:20:00Z","v":4910,"vw":104.583085},{"c":104.535,"h":104.63,"l":104.47,"n":97,"o":104.63,"t":"2026-10-23T14:25:00Z","v":2535,"vw":104.514505},{"c":104.59,"h":104.6,"l":104.51,"n":103,"o":104.545,"t":"2026-10-23T14:30:00Z","v":2643,"vw":104.57114},{"c":104.7851,"h":104.7851,"l":104.59,"n":108,"o":104.6119,"t":"2026-10-23T14:35:00Z","v":5605,"vw":104.717374},{"c":104.89,"h":104.92,"l":104.8,"n":178,"o":104.81,"t":"2026-10-23T14:40:00Z","v":5526,"vw":104.856566},{"c":104.9501,"h":105,"l":104.9501,"n":93,"o":104.99,"t":"2026-10-23T14:45:00Z","v":4471,"vw":104.985688},{"c":105,"h":105.0787,"l":104.958,"n":84,"o":105.025,"t":"2026-10-23T14:50:00Z","v":5175,"vw":105.033153},{"c":104.995,"h":105.0499,"l":104.98,"n":103,"o":105.005,"t":"2026-10-23T14:55:00Z","v":7475,"vw":104.997886},{"c":104.97,"h":105.08,"l":104.97,"n":98,"o":104.98,"t":"2026-10-23T15:00:00Z","v":8411,"vw":105.027101},{"c":104.965,"h":105.015,"l":104.94,"n":123,"o":105.015,"t":"2026-10-23T15:05:00Z","v":12215,"vw":104.964476}],"history":[{"c":68.56,"h":69.1699,"l":68.4555,"n":2821,"o":69.09,"t":"2024-10-21T04:00:00Z","v":353985,"vw":68.639769},{"c":68.4,"h":68.54,"l":68.225,"n":2428,"o":68.31,"t":"2024-10-22T04:00:00Z","v":220423,"vw":68.415896},{"c":67.34,"h":67.67,"l":67.02,"n":2754,"o":67.66,"t":"2024-10-23T04:00:00Z","v":236033,"vw":67.343111},{"c":67.62,"h":67.7703,"l":67.27,"n":2709,"o":67.72,"t":"2024-10-24T04:00:00Z","v":271962,"vw":67.519962},{"c":67.39,"h":67.8692,"l":67.24,"n":2597,"o":67.66,"t":"2024-10-25T04:00:00Z","v":260738,"vw":67.50593},{"c":67.44,"h":67.5799,"l":67.22,"n":4021,"o":67.52,"t":"2024-10-28T04:00:00Z","v":2955432,"vw":67.267189},{"c":67.11,"h":67.299,"l":66.975,"n":2892,"o":67.2,"t":"2024-10-29T04:00:00Z","v":2960512,"vw":67.102703},{"c":67.03,"h":67.435,"l":66.92,"n":2584,"o":67,"t":"2024-10-30T04:00:00Z","v":294183,"vw":67.121473},{"c":67.02,"h":67.24,"l":66.4,"n":3191,"o":67.24,"t":"2024-10-31T04:00:00Z","v":4139493,"vw":66.79554},{"c":66.94,"h":67.41,"l":66.8101,"n":3183,"o":67.21,"t":"2024-11-01T04:00:00Z","v":1274770,"vw":67.145143},{"c":66.99,"h":67.5299,"l":66.89,"n":3593,"o":67.14,"t":"2024-11-04T05:00:00Z","v":2156962,"vw":67.354521},{"c":67.65,"h":67.66,"l":67.15,"n":2575,"o":67.3,"t":"2024-11-05T05:00:00Z","v":362233,"vw":67.44434},{"c":67.08,"h":67.12,"l":66.3481,"n":3853,"o":66.78,"t":"2024-11-06T05:00:00Z","v":385547,"vw":66.91924},{"c":68.36,"h":68.4899,"l":67.63,"n":3619,"o":68.07,"t":"2024-11-07T05:00:00Z","v":436711,"vw":68.212266},{"c":67.39,"h":67.6399,"l":67.06,"n":2831,"o":67.6,"t":"2024-11-08T05:00:00Z","v":307623,"vw":67.29433},{"c":67.17,"h":67.3795,"l":67.065,"n":3017,"o":67.36,"t":"2024-11-11T05:00:00Z","v":336114,"vw":67.244671},{"c":66.13,"h":67.09,"l":65.795,"n":5032,"o":67.09,"t":"2024-11-12T05:00:00Z","v":625226,"vw":66.122467},{"c":65.81,"h":66.14,"l":65.5101,"n":3301,"o":66.11,"t":"2024-11-13T05:00:00Z","v":444561,"vw":65.85709},{"c":65.76,"h":66.1999,"l":65.65,"n":2995,"o":65.93,"t":"2024-11-14T05:00:00Z","v":609863,"vw":65.894319},{"c":65.94,"h":65.97,"l":65.668,"n":3795,"o":65.85,"t":"2024-11-15T05:00:00Z","v":484708,"vw":65.83296},{"c":66.59,"h":66.74,"l":66.1385,"n":2585,"o":66.26,"t":"2024-11-18T05:00:00Z","v":313347,"vw":66.561032},{"c":66.55,"h":66.712,"l":66.06,"n":3204,"o":66.42,"t":"2024-11-19T05:00:00Z","v":417763,"vw":66.498045},{"c":66.33,"h":66.37,"l":65.9101,"n":3270,"o":66.17,"t":"2024-11-20T05:00:00Z","v":560916,"vw":66.112976},{"c":66.5,"h":66.61,"l":66.1713,"n":3218,"o":66.35,"t":"2024-11-21T05:00:00Z","v":451921,"vw":66.451292},{"c":66.92,"h":66.9599,"l":66.51,"n":3109,"o":66.79,"t":"2024-11-22T05:00:00Z","v":392084,"vw":66.824104},{"c":66.83,"h":67.04,"l":66.6082,"n":2975,"o":67.01,"t":"2024-11-25T05:00:00Z","v":489548,"vw":66.912789},{"c":66.42,"h":66.66,"l":66.15,"n":3157,"o":66.65,"t":"2024-11-26T05:00:00Z","v":469318,"vw":66.338823},{"c":66.78,"h":66.951,"l":66.565,"n":2614,"o":66.67,"t":"2024-11-27T05:00:00Z","v":360483,"vw":66.774884},{"c":67.58,"h":67.5999,"l":66.97,"n":1879,"o":66.97,"t":"2024-11-29T05:00:00Z","v":223527,"vw":67.309015},{"c":67.56,"h":67.6999,"l":67.16,"n":3188,"o":67.58,"t":"2024-12-02T05:00:00Z","v":337698,"vw":67.484298},{"c":68.2,"h":68.42,"l":68.035,"n":3829,"o":68.17,"t":"2024-12-03T05:00:00Z","v":698889,"vw":68.215657},{"c":68.19,"h":68.4599,"l":68.05,"n":5174,"o":68.31,"t":"2024-12-04T05:00:00Z","v":594587,"vw":68.207866},{"c":68.79,"h":68.94,"l":68.63,"n":2539,"o":68.71,"t":"2024-12-05T05:00:00Z","v":369899,"vw":68.808651},{"c":68.51,"h":68.91,"l":68.32,"n":2508,"o":68.91,"t":"2024-12-06T05:00:00Z","v":298856,"vw":68.48691},{"c":68.63,"h":69.27,"l":68.5398,"n":2887,"o":68.9,"t":"2024-12-09T05:00:00Z","v":378439,"vw":68.856311},{"c":68.34,"h":68.76,"l":68.31,"n":3727,"o":68.76,"t":"2024-12-10T05:00:00Z","v":531662,"vw":68.457613},{"c":68.85,"h":68.924,"l":68.56,"n":2916,"o":68.82,"t":"2024-12-11T05:00:00Z","v":412790,"vw":68.797638},{"c":68.16,"h":68.6708,"l":68.1,"n":2890,"o":68.48,"t":"2024-12-12T05:00:00Z","v":389587,"vw":68.261818},{"c":67.88,"h":68.24,"l":67.684,"n":2783,"o":68.24,"t":"2024-12-13T05:00:00Z","v":331938,"vw":67.849479},{"c":67.49,"h":67.81,"l":67.39,"n":3673,"o":67.81,"t":"2024-12-16T05:00:00Z","v":418514,"vw":67.590745},{"c":65.28,"h":65.56,"l":65.1404,"n":4492,"o":65.56,"t":"2024-12-17T05:00:00Z","v":563650,"vw":65.308835},{"c":63.85,"h":65.55,"l":63.75,"n":6277,"o":65.55,"t":"2024-12-18T05:00:00Z","v":783289,"vw":64.821275},{"c":63.86,"h":64.59,"l":63.71,"n":7407,"o":64.59,"t":"2024-12-19T05:00:00Z","v":1164928,"vw":63.967888},{"c":63.96,"h":64.5499,"l":63.37,"n":4780,"o":63.42,"t":"2024-12-20T05:00:00Z","v":726398,"vw":64.173644},{"c":64.27,"h":64.41,"l":63.72,"n":5016,"o":64.12,"t":"2024-12-23T05:00:00Z","v":854398,"vw":64.15297},{"c":64.64,"h":64.77,"l":64.255,"n":1885,"o":64.54,"t":"2024-12-24T05:00:00Z","v":272804,"vw":64.537553},{"c":64.92,"h":65.32,"l":64.71,"n":4091,"o":65.32,"t":"2024-12-26T05:00:00Z","v":638824,"vw":64.952051},{"c":64.93,"h":65.09,"l":64.6745,"n":3832,"o":64.9,"t":"2024-12-27T05:00:00Z","v":441450,"vw":64.893641},{"c":64.79,"h":65.08,"l":64.4567,"n":3931,"o":64.74,"t":"2024-12-30T05:00:00Z","v":551022,"vw":64.886584},{"c":65.08,"h":65.2873,"l":64.8305,"n":3900,"o":64.88,"t":"2024-12-31T05:00:00Z","v":469020,"vw":65.051424},{"c":65.19,"h":65.4926,"l":64.9174,"n":4945,"o":65.34,"t":"2025-01-02T05:00:00Z","v":564694,"vw":65.147542},{"c":65.37,"h":65.48,"l":65.043,"n":3532,"o":65.32,"t":"2025-01-03T05:00:00Z","v":375455,"vw":65.353329},{"c":65.8,"h":66.24,"l":65.69,"n":4493,"o":65.96,"t":"2025-01-06T05:00:00Z","v":563322,"vw":65.95432},{"c":65.24,"h":65.8464,"l":65.1,"n":4789,"o":65.78,"t":"2025-01-07T05:00:00Z","v":1261209,"vw":65.358019},{"c":64.79,"h":64.92,"l":64.4,"n":3865,"o":64.92,"t":"2025-01-08T05:00:00Z","v":552003,"vw":64.594142},{"c":63.86,"h":64.315,"l":63.685,"n":7025,"o":64.28,"t":"2025-01-10T05:00:00Z","v":2462178,"vw":63.867281},{"c":63.74,"h":63.75,"l":63.28,"n":4202,"o":63.3,"t":"2025-01-13T05:00:00Z","v":857908,"vw":63.53162},{"c":63.93,"h":64.06,"l":63.55,"n":4959,"o":64.06,"t":"2025-01-14T05:00:00Z","v":597369,"vw":63.85562},{"c":64.67,"h":64.8256,"l":64.3625,"n":6499,"o":64.78,"t":"2025-01-15T05:00:00Z","v":866294,"vw":64.657377},{"c":64.66,"h":64.9093,"l":64.43,"n":4173,"o":64.56,"t":"2025-01-16T05:00:00Z","v":766258,"vw":64.693646},{"c":64.96,"h":65.2699,"l":64.8,"n":3888,"o":64.93,"t":"2025-01-17T05:00:00Z","v":506785,"vw":64.967423},{"c":66.13,"h":66.165,"l":65.65,"n":4219,"o":65.79,"t":"2025-01-21T05:00:00Z","v":704021,"vw":66.0656},{"c":65.89,"h":66.14,"l":65.82,"n":4171,"o":66.12,"t":"2025-01-22T05:00:00Z","v":612562,"vw":65.974163},{"c":66.09,"h":66.14,"l":65.646,"n":4327,"o":65.96,"t":"2025-01-23T05:00:00Z","v":639527,"vw":66.018201},{"c":66.47,"h":66.6599,"l":66.26,"n":3767,"o":66.33,"t":"2025-01-24T05:00:00Z","v":568438,"vw":66.487534},{"c":66.18,"h":66.29,"l":66.0059,"n":4199,"o":66.27,"t":"2025-01-27T05:00:00Z","v":494265,"vw":66.128169},{"c":65.93,"h":66.27,"l":65.635,"n":6696,"o":66.27,"t":"2025-01-28T05:00:00Z","v":1081209,"vw":65.920865},{"c":66.23,"h":66.42,"l":65.96,"n":3977,"o":66.11,"t":"2025-01-29T05:00:00Z","v":591495,"vw":66.219034},{"c":67.18,"h":67.4499,"l":66.845,"n":5707,"o":66.98,"t":"2025-01-30T05:00:00Z","v":1347053,"vw":67.211664},{"c":66.58,"h":67.3899,"l":66.5,"n":3719,"o":67.06,"t":"2025-01-31T05:00:00Z","v":714966,"vw":66.854457},{"c":65.9,"h":66.25,"l":65.2901,"n":4515,"o":65.45,"t":"2025-02-03T05:00:00Z","v":596360,"vw":65.887892},{"c":66.69,"h":66.71,"l":66.105,"n":3370,"o":66.15,"t":"2025-02-04T05:00:00Z","v":531796,"vw":66.614638},{"c":67.36,"h":67.47,"l":67.0323,"n":2983,"o":67.05,"t":"2025-02-05T05:00:00Z","v":480397,"vw":67.315788},{"c":67.73,"h":67.7956,"l":67.502,"n":3280,"o":67.7,"t":"2025-02-06T05:00:00Z","v":1446643,"vw":67.708725},{"c":67.49,"h":68.0321,"l":67.29,"n":3837,"o":67.92,"t":"2025-02-07T05:00:00Z","v":778545,"vw":67.560277},{"c":68.01,"h":68.0899,"l":67.83,"n":4103,"o":67.92,"t":"2025-02-10T05:00:00Z","v":488872,"vw":67.959929},{"c":68.17,"h":68.2999,"l":67.795,"n":3588,"o":67.92,"t":"2025-02-11T05:00:00Z","v":444653,"vw":68.127564},{"c":68.13,"h":68.3703,"l":67.59,"n":3709,"o":67.69,"t":"2025-02-12T05:00:00Z","v":457137,"vw":68.045185},{"c":68.79,"h":68.86,"l":68.1701,"n":3468,"o":68.64,"t":"2025-02-13T05:00:00Z","v":467866,"vw":68.609527},{"c":68.89,"h":69.32,"l":68.8501,"n":6477,"o":69.32,"t":"2025-02-14T05:00:00Z","v":511699,"vw":68.962958},{"c":69.03,"h":69.16,"l":68.83,"n":4234,"o":68.95,"t":"2025-02-18T05:00:00Z","v":484792,"vw":69.011346},{"c":68.38,"h":68.5345,"l":68.1482,"n":4028,"o":68.36,"t":"2025-02-19T05:00:00Z","v":471791,"vw":68.359851},{"c":68.78,"h":68.875,"l":68.445,"n":3180,"o":68.62,"t":"2025-02-20T05:00:00Z","v":427455,"vw":68.678429},{"c":68.11,"h":68.78,"l":67.99,"n":3763,"o":68.78,"t":"2025-02-21T05:00:00Z","v":526042,"vw":68.230745},{"c":68.03,"h":68.38,"l":67.825,"n":4046,"o":68.31,"t":"2025-02-24T05:00:00Z","v":433253,"vw":68.185903},{"c":68.32,"h":68.62,"l":67.9501,"n":3983,"o":68.62,"t":"2025-02-25T05:00:00Z","v":541740,"vw":68.268812},{"c":68.27,"h":68.745,"l":68.145,"n":5007,"o":68.33,"t":"2025-02-26T05:00:00Z","v":513152,"vw":68.39398},{"c":67.84,"h":68.42,"l":67.7,"n":4685,"o":68.42,"t":"2025-02-27T05:00:00Z","v":628675,"vw":68.022068},{"c":67.48,"h":67.63,"l":66.9829,"n":4159,"o":67.37,"t":"2025-02-28T05:00:00Z","v":478967,"vw":67.360324},{"c":68.07,"h":68.91,"l":67.7265,"n":5026,"o":68.8,"t":"2025-03-03T05:00:00Z","v":553248,"vw":68.35225},{"c":67.56,"h":68.249,"l":66.58,"n":5678,"o":67.43,"t":"2025-03-04T05:00:00Z","v":680404,"vw":67.554125},{"c":69.56,"h":69.7999,"l":68.78,"n":4743,"o":68.78,"t":"2025-03-05T05:00:00Z","v":549454,"vw":69.446213},{"c":69.4,"h":70.1296,"l":69.33,"n":4625,"o":69.63,"t":"2025-03-06T05:00:00Z","v":633388,"vw":69.556155},{"c":70.37,"h":70.4499,"l":69.66,"n":4286,"o":69.66,"t":"2025-03-07T05:00:00Z","v":510127,"vw":70.138457},{"c":68.86,"h":69.57,"l":68.4215,"n":5496,"o":69.57,"t":"2025-03-10T04:00:00Z","v":683146,"vw":68.866097},{"c":68.76,"h":69.18,"l":68.2501,"n":4206,"o":68.8,"t":"2025-03-11T04:00:00Z","v":569621,"vw":68.684075},{"c":69.42,"h":69.57,"l":68.8901,"n":4376,"o":69.35,"t":"2025-03-12T04:00:00Z","v":453764,"vw":69.348587},{"c":69.26,"h":69.59,"l":69.015,"n":3361,"o":69.31,"t":"2025-03-13T04:00:00Z","v":425897,"vw":69.279349},{"c":70.63,"h":70.6714,"l":70.0822,"n":3609,"o":70.18,"t":"2025-03-14T04:00:00Z","v":439134,"vw":70.437011},{"c":71.52,"h":71.6482,"l":70.9293,"n":3899,"o":70.99,"t":"2025-03-17T04:00:00Z","v":490405,"vw":71.371726},{"c":71.72,"h":71.98,"l":71.3228,"n":4852,"o":71.73,"t":"2025-03-18T04:00:00Z","v":551800,"vw":71.710721},{"c":71.96,"h":72.2499,"l":71.2756,"n":3157,"o":71.43,"t":"2025-03-19T04:00:00Z","v":353555,"vw":71.735123},{"c":71.32,"h":71.4199,"l":70.76,"n":3672,"o":70.91,"t":"2025-03-20T04:00:00Z","v":390713,"vw":71.255395},{"c":70.96,"h":71.11,"l":70.7001,"n":3394,"o":70.8,"t":"2025-03-21T04:00:00Z","v":384760,"vw":70.939627},{"c":70.91,"h":71.04,"l":70.63,"n":3054,"o":70.8,"t":"2025-03-24T04:00:00Z","v":281071,"vw":70.865614},{"c":71.56,"h":71.62,"l":71.325,"n":3811,"o":71.45,"t":"2025-03-25T04:00:00Z","v":438407,"vw":71.480346},{"c":71.06,"h":71.57,"l":70.88,"n":3985,"o":71.39,"t":"2025-03-26T04:00:00Z","v":557396,"vw":71.159417},{"c":71.2,"h":71.35,"l":70.7922,"n":3379,"o":71.04,"t":"2025-03-27T04:00:00Z","v":423091,"vw":71.156667},{"c":70.52,"h":70.96,"l":70.34,"n":4047,"o":70.96,"t":"2025-03-28T04:00:00Z","v":369803,"vw":70.532983},{"c":69.74,"h":69.97,"l":69.0401,"n":3474,"o":69.5,"t":"2025-03-31T04:00:00Z","v":337605,"vw":69.651329},{"c":69.75,"h":69.958,"l":69.2697,"n":4798,"o":69.73,"t":"2025-04-01T04:00:00Z","v":575584,"vw":69.618281},{"c":69.81,"h":69.87,"l":68.9,"n":5589,"o":69.33,"t":"2025-04-02T04:00:00Z","v":664870,"vw":69.643439},{"c":68.1,"h":69.02,"l":67.97,"n":7173,"o":68.67,"t":"2025-04-03T04:00:00Z","v":689069,"vw":68.404868},{"c":62.95,"h":65.04,"l":62.79,"n":8391,"o":65.04,"t":"2025-04-04T04:00:00Z","v":1044578,"vw":63.412663},{"c":61.76,"h":63.78,"l":60.7435,"n":8672,"o":61.34,"t":"2025-04-07T04:00:00Z","v":1730079,"vw":61.764383},{"c":61.93,"h":64.68,"l":61.32,"n":6464,"o":64.22,"t":"2025-04-08T04:00:00Z","v":1213200,"vw":62.715731},{"c":66.59,"h":66.7867,"l":61.941,"n":4857,"o":62.52,"t":"2025-04-09T04:00:00Z","v":1311625,"vw":64.418699},{"c":65.56,"h":65.8081,"l":64.16,"n":4852,"o":65.71,"t":"2025-04-10T04:00:00Z","v":1565823,"vw":65.247754},{"c":67.62,"h":67.742,"l":66.1831,"n":4419,"o":66.32,"t":"2025-04-11T04:00:00Z","v":574406,"vw":67.081302},{"c":68.64,"h":68.9276,"l":68.094,"n":4219,"o":68.7,"t":"2025-04-14T04:00:00Z","v":488057,"vw":68.603236},{"c":69.02,"h":69.3599,"l":68.87,"n":3692,"o":69.01,"t":"2025-04-15T04:00:00Z","v":431895,"vw":69.091648},{"c":69.16,"h":69.8095,"l":69.02,"n":3387,"o":69.23,"t":"2025-04-16T04:00:00Z","v":464769,"vw":69.390308},{"c":70,"h":70.4087,"l":69.6609,"n":3568,"o":69.94,"t":"2025-04-17T04:00:00Z","v":631361,"vw":70.187105},{"c":70.02,"h":70.74,"l":69.43,"n":5333,"o":70.15,"t":"2025-04-21T04:00:00Z","v":582649,"vw":69.90214},{"c":71.09,"h":71.5528,"l":70.92,"n":3401,"o":71.12,"t":"2025-04-22T04:00:00Z","v":457945,"vw":71.18803},{"c":70.72,"h":71.68,"l":70.5524,"n":3935,"o":71.68,"t":"2025-04-23T04:00:00Z","v":879963,"vw":70.866018},{"c":71.55,"h":71.69,"l":71.08,"n":5496,"o":71.24,"t":"2025-04-24T04:00:00Z","v":1393063,"vw":71.467034},{"c":71.8,"h":71.9332,"l":71.13,"n":9721,"o":71.13,"t":"2025-04-25T04:00:00Z","v":336548,"vw":71.733372},{"c":72.51,"h":72.6385,"l":71.8901,"n":3017,"o":72.02,"t":"2025-04-28T04:00:00Z","v":367251,"vw":72.248597},{"c":72.62,"h":72.82,"l":72.42,"n":3913,"o":72.63,"t":"2025-04-29T04:00:00Z","v":621994,"vw":72.660577},{"c":72.52,"h":72.7084,"l":71.68,"n":4302,"o":72.1,"t":"2025-04-30T04:00:00Z","v":447954,"vw":72.38037},{"c":71.97,"h":72.3615,"l":71.8519,"n":5031,"o":72.36,"t":"2025-05-01T04:00:00Z","v":475870,"vw":72.119753},{"c":72.9,"h":73.1394,"l":72.67,"n":3537,"o":73.03,"t":"2025-05-02T04:00:00Z","v":508776,"vw":72.884514},{"c":73.1,"h":73.33,"l":73.0313,"n":4083,"o":73.19,"t":"2025-05-05T04:00:00Z","v":481172,"vw":73.171573},{"c":73.77,"h":73.845,"l":73.27,"n":3524,"o":73.27,"t":"2025-05-06T04:00:00Z","v":409880,"vw":73.633154},{"c":73.34,"h":73.7,"l":73.11,"n":4420,"o":73.48,"t":"2025-05-07T04:00:00Z","v":433421,"vw":73.446065},{"c":73.3,"h":73.755,"l":73.27,"n":4005,"o":73.69,"t":"2025-05-08T04:00:00Z","v":445634,"vw":73.482242},{"c":73.97,"h":74.11,"l":73.73,"n":4019,"o":74.08,"t":"2025-05-09T04:00:00Z","v":460797,"vw":73.932572},{"c":74.11,"h":74.41,"l":73.7936,"n":3984,"o":74.41,"t":"2025-05-12T04:00:00Z","v":404836,"vw":74.015208},{"c":74.49,"h":74.72,"l":73.9555,"n":3765,"o":74.2,"t":"2025-05-13T04:00:00Z","v":483989,"vw":74.449644},{"c":74.29,"h":74.88,"l":74.18,"n":3299,"o":74.88,"t":"2025-05-14T04:00:00Z","v":371297,"vw":74.406175},{"c":74.67,"h":74.72,"l":74.3,"n":3349,"o":74.6,"t":"2025-05-15T04:00:00Z","v":344550,"vw":74.547803},{"c":74.88,"h":74.918,"l":74.4608,"n":3228,"o":74.77,"t":"2025-05-16T04:00:00Z","v":399559,"vw":74.773348},{"c":75.5,"h":75.51,"l":74.81,"n":4237,"o":74.85,"t":"2025-05-19T04:00:00Z","v":401214,"vw":75.260611},{"c":75.94,"h":75.9599,"l":75.49,"n":3703,"o":75.64,"t":"2025-05-20T04:00:00Z","v":446182,"vw":75.8067},{"c":75.71,"h":76.4463,"l":75.67,"n":3532,"o":76.12,"t":"2025-05-21T04:00:00Z","v":408418,"vw":76.015183},{"c":75.71,"h":75.89,"l":75.425,"n":3673,"o":75.67,"t":"2025-05-22T04:00:00Z","v":482776,"vw":75.717019},{"c":76.48,"h":76.5699,"l":75.682,"n":5319,"o":75.69,"t":"2025-05-23T04:00:00Z","v":584194,"vw":76.270785},{"c":77.4,"h":77.4797,"l":77.08,"n":3990,"o":77.08,"t":"2025-05-27T04:00:00Z","v":370079,"vw":77.37061},{"c":76.93,"h":77.1,"l":76.7201,"n":4173,"o":77.05,"t":"2025-05-28T04:00:00Z","v":522499,"vw":76.960748},{"c":77.23,"h":77.51,"l":76.86,"n":4254,"o":77.51,"t":"2025-05-29T04:00:00Z","v":467552,"vw":77.183995},{"c":77.38,"h":77.48,"l":76.825,"n":4942,"o":77.48,"t":"2025-05-30T04:00:00Z","v":569056,"vw":77.225974},{"c":78.73,"h":78.7685,"l":77.89,"n":4886,"o":77.94,"t":"2025-06-02T04:00:00Z","v":514297,"vw":78.421808},{"c":78.21,"h":78.31,"l":77.8,"n":4543,"o":78.08,"t":"2025-06-03T04:00:00Z","v":583216,"vw":78.172345},{"c":78.56,"h":78.7999,"l":78.32,"n":3830,"o":78.32,"t":"2025-06-04T04:00:00Z","v":448345,"vw":78.649799},{"c":78.58,"h":78.97,"l":78.35,"n":3560,"o":78.97,"t":"2025-06-05T04:00:00Z","v":386754,"vw":78.653722},{"c":78.53,"h":78.81,"l":78.34,"n":4422,"o":78.81,"t":"2025-06-06T04:00:00Z","v":491825,"vw":78.506747},{"c":78.5,"h":78.7999,"l":78.38,"n":4122,"o":78.64,"t":"2025-06-09T04:00:00Z","v":381772,"vw":78.622482},{"c":78.5,"h":78.93,"l":78.2801,"n":4102,"o":78.93,"t":"2025-06-10T04:00:00Z","v":383566,"vw":78.506546},{"c":78.63,"h":78.92,"l":78.54,"n":4599,"o":78.72,"t":"2025-06-11T04:00:00Z","v":591406,"vw":78.73762},{"c":79.32,"h":79.4503,"l":79.04,"n":3237,"o":79.04,"t":"2025-06-12T04:00:00Z","v":472029,"vw":79.315122},{"c":78.77,"h":79.04,"l":78.5264,"n":4088,"o":78.63,"t":"2025-06-13T04:00:00Z","v":419126,"vw":78.75767},{"c":78.9,"h":79.455,"l":78.84,"n":4004,"o":79.28,"t":"2025-06-16T04:00:00Z","v":495428,"vw":79.121136},{"c":78.4,"h":78.9616,"l":78.23,"n":4397,"o":78.84,"t":"2025-06-17T04:00:00Z","v":455964,"vw":78.524133},{"c":78.41,"h":78.8699,"l":78.23,"n":4131,"o":78.66,"t":"2025-06-18T04:00:00Z","v":424774,"vw":78.555974},{"c":77.81,"h":78.51,"l":77.78,"n":4767,"o":78.51,"t":"2025-06-20T04:00:00Z","v":489058,"vw":78.054288},{"c":78.18,"h":78.2099,"l":77.3,"n":4481,"o":77.3,"t":"2025-06-23T04:00:00Z","v":481937,"vw":77.955878},{"c":77.24,"h":77.346,"l":76.815,"n":4188,"o":77.08,"t":"2025-06-24T04:00:00Z","v":442260,"vw":77.158529},{"c":77.06,"h":77.15,"l":76.83,"n":5603,"o":77.07,"t":"2025-06-25T04:00:00Z","v":720694,"vw":76.975118},{"c":78.44,"h":78.55,"l":78.0008,"n":4808,"o":78.26,"t":"2025-06-26T04:00:00Z","v":696692,"vw":78.297775},{"c":78.86,"h":79.14,"l":78.5,"n":4808,"o":78.82,"t":"2025-06-27T04:00:00Z","v":396534,"vw":78.801701},{"c":79.28,"h":79.33,"l":78.76,"n":4703,"o":78.99,"t":"2025-06-30T04:00:00Z","v":426750,"vw":79.09948},{"c":79.34,"h":79.57,"l":79.17,"n":5299,"o":79.27,"t":"2025-07-01T04:00:00Z","v":492496,"vw":79.354564},{"c":79.74,"h":79.77,"l":79.035,"n":4992,"o":79.33,"t":"2025-07-02T04:00:00Z","v":628405,"vw":79.41775},{"c":80.19,"h":80.28,"l":79.91,"n":3485,"o":79.98,"t":"2025-07-03T04:00:00Z","v":307371,"vw":80.071324},{"c":79.24,"h":79.76,"l":78.9601,"n":5590,"o":79.76,"t":"2025-07-07T04:00:00Z","v":434493,"vw":79.372034},{"c":80.11,"h":80.185,"l":79.49,"n":4349,"o":79.49,"t":"2025-07-08T04:00:00Z","v":2675192,"vw":79.855869},{"c":80.84,"h":80.8867,"l":80.4,"n":3999,"o":80.52,"t":"2025-07-09T04:00:00Z","v":1285157,"vw":80.649879},{"c":80.96,"h":81.0699,"l":80.57,"n":4636,"o":80.85,"t":"2025-07-10T04:00:00Z","v":3553603,"vw":80.672501},{"c":80.68,"h":80.899,"l":80.6,"n":3765,"o":80.83,"t":"2025-07-11T04:00:00Z","v":740295,"vw":80.736998},{"c":80.76,"h":80.8599,"l":80.6,"n":5311,"o":80.77,"t":"2025-07-14T04:00:00Z","v":635253,"vw":80.757893},{"c":80.02,"h":80.7826,"l":79.9109,"n":5297,"o":80.78,"t":"2025-07-15T04:00:00Z","v":810320,"vw":80.184453},{"c":80.16,"h":80.2288,"l":79.58,"n":6164,"o":79.93,"t":"2025-07-16T04:00:00Z","v":607841,"vw":80.01269},{"c":80.21,"h":80.36,"l":79.82,"n":4934,"o":79.92,"t":"2025-07-17T04:00:00Z","v":2531387,"vw":80.053436},{"c":80.16,"h":80.75,"l":80.075,"n":3807,"o":80.75,"t":"2025-07-18T04:00:00Z","v":579438,"vw":80.402495},{"c":80.85,"h":81.2299,"l":80.7,"n":4762,"o":80.87,"t":"2025-07-21T04:00:00Z","v":466398,"vw":80.943823},{"c":81.57,"h":81.67,"l":80.99,"n":6160,"o":81.06,"t":"2025-07-22T04:00:00Z","v":3692660,"vw":81.26024},{"c":83.21,"h":83.27,"l":82.475,"n":5633,"o":82.54,"t":"2025-07-23T04:00:00Z","v":645533,"vw":82.942969},{"c":82.68,"h":83.009,"l":82.5526,"n":5519,"o":82.87,"t":"2025-07-24T04:00:00Z","v":433869,"vw":82.795818},{"c":82.45,"h":82.52,"l":81.98,"n":4169,"o":82.26,"t":"2025-07-25T04:00:00Z","v":351394,"vw":82.312042},{"c":81.13,"h":81.6,"l":80.84,"n":5397,"o":81.6,"t":"2025-07-28T04:00:00Z","v":492705,"vw":81.092292},{"c":81.09,"h":81.2,"l":80.875,"n":5260,"o":81.15,"t":"2025-07-29T04:00:00Z","v":608121,"vw":81.07559},{"c":80.5,"h":81.0438,"l":80.1209,"n":4082,"o":80.83,"t":"2025-07-30T04:00:00Z","v":391847,"vw":80.680656},{"c":80.02,"h":80.4099,"l":79.8156,"n":4150,"o":80.26,"t":"2025-07-31T04:00:00Z","v":353555,"vw":80.141839},{"c":80.31,"h":80.415,"l":79.7217,"n":4538,"o":80.21,"t":"2025-08-01T04:00:00Z","v":366443,"vw":80.071888},{"c":81.24,"h":81.35,"l":81,"n":5546,"o":81.03,"t":"2025-08-04T04:00:00Z","v":660089,"vw":81.186664},{"c":81.58,"h":81.7335,"l":81.25,"n":4230,"o":81.37,"t":"2025-08-05T04:00:00Z","v":368538,"vw":81.569608},{"c":82.43,"h":82.5147,"l":82.0289,"n":3703,"o":82.07,"t":"2025-08-06T04:00:00Z","v":289184,"vw":82.336873},{"c":82.95,"h":83.4599,"l":82.61,"n":3566,"o":83.23,"t":"2025-08-07T04:00:00Z","v":315434,"vw":82.844105},{"c":83.33,"h":83.47,"l":83.0958,"n":3644,"o":83.32,"t":"2025-08-08T04:00:00Z","v":301470,"vw":83.364079},{"c":83.11,"h":83.22,"l":82.867,"n":4599,"o":83.11,"t":"2025-08-11T04:00:00Z","v":337335,"vw":83.074277},{"c":83.89,"h":83.9399,"l":83.09,"n":4503,"o":83.18,"t":"2025-08-12T04:00:00Z","v":405071,"vw":83.694566},{"c":84.18,"h":84.3,"l":83.95,"n":4668,"o":84.2,"t":"2025-08-13T04:00:00Z","v":407128,"vw":84.082189},{"c":83.91,"h":83.93,"l":83.5703,"n":4125,"o":83.86,"t":"2025-08-14T04:00:00Z","v":409221,"vw":83.781119},{"c":84.34,"h":84.5,"l":84.22,"n":3449,"o":84.45,"t":"2025-08-15T04:00:00Z","v":493422,"vw":84.308146},{"c":84.34,"h":84.4,"l":84.0299,"n":4279,"o":84.4,"t":"2025-08-18T04:00:00Z","v":415417,"vw":84.226116},{"c":84.37,"h":84.92,"l":84.2401,"n":4360,"o":84.71,"t":"2025-08-19T04:00:00Z","v":367724,"vw":84.447592},{"c":84.31,"h":84.3999,"l":84.0181,"n":4780,"o":84.31,"t":"2025-08-20T04:00:00Z","v":449573,"vw":84.225898},{"c":84.42,"h":84.5528,"l":84.2246,"n":5137,"o":84.39,"t":"2025-08-21T04:00:00Z","v":612423,"vw":84.411508},{"c":86.16,"h":86.3486,"l":84.9,"n":4625,"o":84.92,"t":"2025-08-22T04:00:00Z","v":381010,"vw":85.92023},{"c":85.58,"h":86.165,"l":85.5,"n":4620,"o":86.06,"t":"2025-08-25T04:00:00Z","v":398713,"vw":85.823638},{"c":85.78,"h":85.78,"l":85.25,"n":4300,"o":85.25,"t":"2025-08-26T04:00:00Z","v":505730,"vw":85.612043},{"c":85.66,"h":85.6889,"l":84.99,"n":4563,"o":85.14,"t":"2025-08-27T04:00:00Z","v":452402,"vw":85.462729},{"c":85.84,"h":85.96,"l":85.6159,"n":4220,"o":85.86,"t":"2025-08-28T04:00:00Z","v":366395,"vw":85.854663},{"c":85.78,"h":85.83,"l":85.4984,"n":4070,"o":85.63,"t":"2025-08-29T04:00:00Z","v":364069,"vw":85.679724},{"c":85.18,"h":85.18,"l":84.3421,"n":5334,"o":84.58,"t":"2025-09-02T04:00:00Z","v":446761,"vw":84.875209},{"c":85.29,"h":85.4424,"l":85.0501,"n":4570,"o":85.33,"t":"2025-09-03T04:00:00Z","v":416308,"vw":85.220504},{"c":85.61,"h":85.64,"l":85.0001,"n":4348,"o":85.22,"t":"2025-09-04T04:00:00Z","v":511673,"vw":85.445986},{"c":86.3,"h":86.84,"l":86,"n":4099,"o":86.61,"t":"2025-09-05T04:00:00Z","v":321666,"vw":86.34154},{"c":87.43,"h":87.449,"l":86.96,"n":5143,"o":87.27,"t":"2025-09-08T04:00:00Z","v":442067,"vw":87.271985},{"c":87.12,"h":87.4081,"l":86.96,"n":4415,"o":87.24,"t":"2025-09-09T04:00:00Z","v":415184,"vw":87.121988},{"c":87.23,"h":87.45,"l":87.08,"n":5549,"o":87.17,"t":"2025-09-10T04:00:00Z","v":961619,"vw":87.307295},{"c":88.18,"h":88.217,"l":87.49,"n":5481,"o":87.54,"t":"2025-09-11T04:00:00Z","v":712211,"vw":88.011296},{"c":87.83,"h":87.98,"l":87.6169,"n":3998,"o":87.89,"t":"2025-09-12T04:00:00Z","v":378318,"vw":87.833886},{"c":88.47,"h":88.4999,"l":87.99,"n":4641,"o":88.22,"t":"2025-09-15T04:00:00Z","v":387520,"vw":88.365231},{"c":88.57,"h":88.64,"l":88.234,"n":5234,"o":88.61,"t":"2025-09-16T04:00:00Z","v":512038,"vw":88.539405},{"c":88.07,"h":88.99,"l":87.6856,"n":5319,"o":88.18,"t":"2025-09-17T04:00:00Z","v":547193,"vw":88.26458},{"c":88.19,"h":88.3233,"l":87.62,"n":4889,"o":88.01,"t":"2025-09-18T04:00:00Z","v":508939,"vw":88.114568},{"c":87.83,"h":87.93,"l":87.57,"n":4457,"o":87.81,"t":"2025-09-19T04:00:00Z","v":423031,"vw":87.753011},{"c":88.49,"h":88.5599,"l":87.8073,"n":4487,"o":87.95,"t":"2025-09-22T04:00:00Z","v":322614,"vw":88.266042},{"c":88.51,"h":89.0799,"l":88.4101,"n":5475,"o":88.91,"t":"2025-09-23T04:00:00Z","v":592470,"vw":88.726193},{"c":88.02,"h":88.4145,"l":87.905,"n":4965,"o":88.31,"t":"2025-09-24T04:00:00Z","v":424231,"vw":88.079674},{"c":87.58,"h":87.7,"l":87.25,"n":5544,"o":87.68,"t":"2025-09-25T04:00:00Z","v":393046,"vw":87.524068},{"c":88.33,"h":88.38,"l":87.83,"n":4825,"o":87.83,"t":"2025-09-26T04:00:00Z","v":485139,"vw":88.220342},{"c":88.88,"h":88.97,"l":88.66,"n":4852,"o":88.9,"t":"2025-09-29T04:00:00Z","v":511088,"vw":88.789227},{"c":89.03,"h":89.12,"l":88.62,"n":5485,"o":88.9,"t":"2025-09-30T04:00:00Z","v":510817,"vw":88.930115},{"c":88.98,"h":89.4,"l":88.85,"n":7189,"o":89.08,"t":"2025-10-01T04:00:00Z","v":686441,"vw":89.076404},{"c":89.11,"h":89.28,"l":88.435,"n":5405,"o":89.25,"t":"2025-10-02T04:00:00Z","v":579853,"vw":88.939744},{"c":90.04,"h":90.17,"l":89.75,"n":5076,"o":89.81,"t":"2025-10-03T04:00:00Z","v":469887,"vw":89.976866},{"c":90.26,"h":90.5792,"l":90.04,"n":6258,"o":90.1,"t":"2025-10-06T04:00:00Z","v":546229,"vw":90.383616},{"c":89.62,"h":90.24,"l":89.5401,"n":4431,"o":90.23,"t":"2025-10-07T04:00:00Z","v":394798,"vw":89.756864},{"c":89.93,"h":89.9899,"l":89.7,"n":4723,"o":89.82,"t":"2025-10-08T04:00:00Z","v":394130,"vw":89.823025},{"c":89.33,"h":90.4099,"l":89.0701,"n":4937,"o":90.35,"t":"2025-10-09T04:00:00Z","v":465451,"vw":89.415937},{"c":87.37,"h":88.51,"l":87.1463,"n":7195,"o":88.46,"t":"2025-10-10T04:00:00Z","v":624988,"vw":87.775131},{"c":88.42,"h":88.6099,"l":88.02,"n":5462,"o":88.13,"t":"2025-10-13T04:00:00Z","v":549808,"vw":88.367089},{"c":88.6,"h":88.9,"l":87.5194,"n":4767,"o":87.71,"t":"2025-10-14T04:00:00Z","v":404429,"vw":88.560972},{"c":89.28,"h":89.465,"l":88.75,"n":5072,"o":89.12,"t":"2025-10-15T04:00:00Z","v":470090,"vw":89.205116},{"c":89.35,"h":89.7299,"l":89.025,"n":5028,"o":89.51,"t":"2025-10-16T04:00:00Z","v":603856,"vw":89.320237},{"c":88.88,"h":89.075,"l":88.4201,"n":5057,"o":88.92,"t":"2025-10-17T04:00:00Z","v":458550,"vw":88.797281},{"c":89.64,"h":89.78,"l":89.27,"n":4573,"o":89.37,"t":"2025-10-20T04:00:00Z","v":378339,"vw":89.618623},{"c":88.17,"h":88.54,"l":87.86,"n":7715,"o":88.54,"t":"2025-10-21T04:00:00Z","v":902806,"vw":88.201621},{"c":88.67,"h":88.86,"l":88.23,"n":8720,"o":88.32,"t":"2025-10-22T04:00:00Z","v":1812746,"vw":88.620608},{"c":89.97,"h":90.2,"l":89.73,"n":5336,"o":89.81,"t":"2025-10-23T04:00:00Z","v":3206046,"vw":89.95694},{"c":90.33,"h":90.4599,"l":90.19,"n":3710,"o":90.34,"t":"2025-10-24T04:00:00Z","v":325316,"vw":90.329624},{"c":90.84,"h":90.98,"l":90.5577,"n":5364,"o":90.98,"t":"2025-10-27T04:00:00Z","v":472629,"vw":90.776131},{"c":89.98,"h":90.2394,"l":89.6901,"n":5271,"o":89.78,"t":"2025-10-28T04:00:00Z","v":2850219,"vw":89.905107},{"c":89.5,"h":90.2,"l":89.0018,"n":7983,"o":90.03,"t":"2025-10-29T04:00:00Z","v":946231,"vw":89.905648},{"c":89.79,"h":90.085,"l":89.43,"n":7460,"o":89.53,"t":"2025-10-30T04:00:00Z","v":3016424,"vw":89.885077},{"c":89.21,"h":89.56,"l":88.81,"n":5459,"o":89.56,"t":"2025-10-31T04:00:00Z","v":1606444,"vw":89.348953},{"c":89.17,"h":89.25,"l":88.8701,"n":4847,"o":88.98,"t":"2025-11-03T05:00:00Z","v":2740652,"vw":89.121421},{"c":87.85,"h":88.475,"l":87.85,"n":5207,"o":88.34,"t":"2025-11-04T05:00:00Z","v":664657,"vw":88.135534},{"c":88.26,"h":88.4,"l":87.91,"n":6057,"o":87.91,"t":"2025-11-05T05:00:00Z","v":653442,"vw":88.185697},{"c":88.21,"h":88.54,"l":87.94,"n":4680,"o":88.47,"t":"2025-11-06T05:00:00Z","v":455365,"vw":88.222967},{"c":88.6,"h":88.6,"l":87.53,"n":5534,"o":87.85,"t":"2025-11-07T05:00:00Z","v":598378,"vw":88.123146},{"c":89.83,"h":89.9899,"l":89.28,"n":8042,"o":89.36,"t":"2025-11-10T05:00:00Z","v":1024492,"vw":89.730869},{"c":89.99,"h":90.0646,"l":89.628,"n":5162,"o":89.86,"t":"2025-11-11T05:00:00Z","v":506062,"vw":89.849573},{"c":90.92,"h":91.0499,"l":90.41,"n":5888,"o":90.48,"t":"2025-11-12T05:00:00Z","v":601190,"vw":90.864974},{"c":90.15,"h":91.1825,"l":90.0201,"n":7345,"o":91,"t":"2025-11-13T05:00:00Z","v":658093,"vw":90.602512},{"c":90.19,"h":90.37,"l":89.25,"n":6096,"o":89.37,"t":"2025-11-14T05:00:00Z","v":709451,"vw":90.01377},{"c":89.45,"h":90.275,"l":89.0101,"n":6250,"o":89.94,"t":"2025-11-17T05:00:00Z","v":537107,"vw":89.695095},{"c":88.4,"h":88.7299,"l":87.79,"n":7825,"o":88.43,"t":"2025-11-18T05:00:00Z","v":895952,"vw":88.365586},{"c":88.57,"h":89.14,"l":88.23,"n":5276,"o":88.68,"t":"2025-11-19T05:00:00Z","v":470655,"vw":88.61121},{"c":87.51,"h":89.4225,"l":87.455,"n":8992,"o":89.11,"t":"2025-11-20T05:00:00Z","v":733502,"vw":88.224045},{"c":88.39,"h":88.57,"l":87.44,"n":6705,"o":87.78,"t":"2025-11-21T05:00:00Z","v":637250,"vw":88.112434},{"c":89.15,"h":89.3,"l":88.37,"n":6576,"o":88.39,"t":"2025-11-24T05:00:00Z","v":597632,"vw":88.937536},{"c":90.32,"h":90.46,"l":89.22,"n":5452,"o":89.57,"t":"2025-11-25T05:00:00Z","v":529569,"vw":90.151781},{"c":91.44,"h":91.57,"l":90.49,"n":5561,"o":90.49,"t":"2025-11-26T05:00:00Z","v":536843,"vw":91.254147},{"c":92.69,"h":92.74,"l":92.01,"n":2844,"o":92.01,"t":"2025-11-28T05:00:00Z","v":235212,"vw":92.448938},{"c":92.22,"h":92.69,"l":92.2,"n":6649,"o":92.41,"t":"2025-12-01T05:00:00Z","v":466474,"vw":92.41836},{"c":91.97,"h":92.05,"l":91.54,"n":6253,"o":92.04,"t":"2025-12-02T05:00:00Z","v":542156,"vw":91.792594},{"c":92.62,"h":92.6899,"l":92.03,"n":5846,"o":92.03,"t":"2025-12-03T05:00:00Z","v":466283,"vw":92.493479},{"c":92.71,"h":92.9,"l":92.47,"n":4858,"o":92.82,"t":"2025-12-04T05:00:00Z","v":486485,"vw":92.720504},{"c":93.05,"h":93.5,"l":92.8,"n":5725,"o":93.13,"t":"2025-12-05T05:00:00Z","v":507015,"vw":93.091619},{"c":92.9,"h":93.255,"l":92.785,"n":6122,"o":93.23,"t":"2025-12-08T05:00:00Z","v":449393,"vw":92.940703},{"c":92.7,"h":93.0338,"l":92.6103,"n":5428,"o":92.75,"t":"2025-12-09T05:00:00Z","v":442896,"vw":92.775639},{"c":93.43,"h":93.64,"l":92.3739,"n":6377,"o":92.52,"t":"2025-12-10T05:00:00Z","v":621257,"vw":92.999266},{"c":93.94,"h":94.22,"l":93.3923,"n":6624,"o":93.5,"t":"2025-12-11T05:00:00Z","v":625962,"vw":93.898729},{"c":93.63,"h":94.46,"l":93.19,"n":6339,"o":94.32,"t":"2025-12-12T05:00:00Z","v":800521,"vw":93.727056},{"c":93.91,"h":94.38,"l":93.66,"n":6795,"o":94.33,"t":"2025-12-15T05:00:00Z","v":662117,"vw":93.895381},{"c":92.02,"h":92.53,"l":91.8,"n":6480,"o":92.37,"t":"2025-12-16T05:00:00Z","v":587619,"vw":92.153132},{"c":91.62,"h":92.3,"l":91.59,"n":7846,"o":92.08,"t":"2025-12-17T05:00:00Z","v":1060799,"vw":91.89516},{"c":92.16,"h":92.7199,"l":91.95,"n":6896,"o":92.28,"t":"2025-12-18T05:00:00Z","v":833980,"vw":92.325567},{"c":92.82,"h":93.1699,"l":92.5787,"n":6893,"o":92.61,"t":"2025-12-19T05:00:00Z","v":771660,"vw":92.971199},{"c":93.84,"h":93.9999,"l":93.45,"n":6546,"o":93.47,"t":"2025-12-22T05:00:00Z","v":525983,"vw":93.782452},{"c":94.42,"h":94.49,"l":94.08,"n":6575,"o":94.3,"t":"2025-12-23T05:00:00Z","v":634413,"vw":94.32706},{"c":94.54,"h":94.59,"l":94.325,"n":3439,"o":94.57,"t":"2025-12-24T05:00:00Z","v":311165,"vw":94.48106},{"c":94.43,"h":94.6,"l":94.13,"n":5669,"o":94.6,"t":"2025-12-26T05:00:00Z","v":586957,"vw":94.288778},{"c":94.29,"h":94.41,"l":93.87,"n":8889,"o":94.18,"t":"2025-12-29T05:00:00Z","v":793970,"vw":94.145337},{"c":94.44,"h":94.765,"l":94.4,"n":7891,"o":94.61,"t":"2025-12-30T05:00:00Z","v":618366,"vw":94.609388},{"c":93.97,"h":94.25,"l":93.7801,"n":5180,"o":94.25,"t":"2025-12-31T05:00:00Z","v":404902,"vw":94.0518},{"c":94.81,"h":94.835,"l":94.1272,"n":9738,"o":94.7,"t":"2026-01-02T05:00:00Z","v":925018,"vw":94.500541},{"c":95.8,"h":95.8576,"l":94.93,"n":9719,"o":94.96,"t":"2026-01-05T05:00:00Z","v":785983,"vw":95.568154},{"c":96.09,"h":96.18,"l":95.835,"n":8455,"o":95.91,"t":"2026-01-06T05:00:00Z","v":822659,"vw":96.020858},{"c":96.21,"h":96.4199,"l":95.7936,"n":7275,"o":96.26,"t":"2026-01-07T05:00:00Z","v":620547,"vw":96.192497},{"c":96.49,"h":96.49,"l":95.73,"n":7665,"o":95.75,"t":"2026-01-08T05:00:00Z","v":859702,"vw":96.187952},{"c":97.19,"h":97.33,"l":96.63,"n":7694,"o":96.8,"t":"2026-01-09T05:00:00Z","v":1101045,"vw":97.019097},{"c":97.99,"h":98.119,"l":97.52,"n":8483,"o":97.52,"t":"2026-01-12T05:00:00Z","v":869505,"vw":97.899199},{"c":97.56,"h":97.84,"l":97.35,"n":6885,"o":97.84,"t":"2026-01-13T05:00:00Z","v":532149,"vw":97.587034},{"c":98.39,"h":98.5184,"l":98.0449,"n":8072,"o":98.2,"t":"2026-01-14T05:00:00Z","v":825050,"vw":98.234942},{"c":98.39,"h":98.69,"l":98.23,"n":8190,"o":98.45,"t":"2026-01-15T05:00:00Z","v":617522,"vw":98.474},{"c":98.97,"h":99.0499,"l":98.35,"n":6327,"o":98.92,"t":"2026-01-16T05:00:00Z","v":556025,"vw":98.848896},{"c":98.29,"h":98.78,"l":98,"n":9612,"o":98.19,"t":"2026-01-20T05:00:00Z","v":676374,"vw":98.334673},{"c":99.65,"h":99.8599,"l":98.67,"n":8019,"o":99.1,"t":"2026-01-21T05:00:00Z","v":644555,"vw":99.310776},{"c":100.9,"h":101.1699,"l":100.34,"n":10084,"o":100.34,"t":"2026-01-22T05:00:00Z","v":1011960,"vw":100.884415},{"c":101.88,"h":101.9999,"l":100.9001,"n":8250,"o":101.07,"t":"2026-01-23T05:00:00Z","v":746557,"vw":101.574555},{"c":102.32,"h":103,"l":102.22,"n":11303,"o":102.73,"t":"2026-01-26T05:00:00Z","v":1301332,"vw":102.709916},{"c":103.89,"h":104.095,"l":102.99,"n":10287,"o":103.17,"t":"2026-01-27T05:00:00Z","v":1054447,"vw":103.464312},{"c":103.36,"h":103.4899,"l":102.5601,"n":9228,"o":103.27,"t":"2026-01-28T05:00:00Z","v":877149,"vw":103.096704},{"c":103.95,"h":104.82,"l":102.46,"n":10583,"o":104.71,"t":"2026-01-29T05:00:00Z","v":1020548,"vw":103.505391},{"c":101.12,"h":102.315,"l":100.59,"n":11524,"o":102.02,"t":"2026-01-30T05:00:00Z","v":938798,"vw":101.450439},{"c":100.99,"h":101.1,"l":100.13,"n":8852,"o":100.37,"t":"2026-02-02T05:00:00Z","v":817448,"vw":100.734863},{"c":102.6,"h":102.6271,"l":101.6189,"n":8834,"o":101.8,"t":"2026-02-03T05:00:00Z","v":727413,"vw":102.132266},{"c":103.39,"h":104.15,"l":102.8,"n":7979,"o":104.02,"t":"2026-02-04T05:00:00Z","v":921233,"vw":103.447872},{"c":101.33,"h":102.5801,"l":101.2,"n":9242,"o":102.04,"t":"2026-02-05T05:00:00Z","v":737621,"vw":101.736255},{"c":103.91,"h":103.9799,"l":102.59,"n":7558,"o":102.59,"t":"2026-02-06T05:00:00Z","v":732932,"vw":103.510437},{"c":106.35,"h":106.4484,"l":105.04,"n":9516,"o":105.09,"t":"2026-02-09T05:00:00Z","v":762745,"vw":106.06774},{"c":107.46,"h":107.78,"l":107.21,"n":10042,"o":107.44,"t":"2026-02-10T05:00:00Z","v":1191429,"vw":107.532027},{"c":108.01,"h":108.2699,"l":107.0301,"n":8604,"o":108.01,"t":"2026-02-11T05:00:00Z","v":834814,"vw":107.937777},{"c":107.32,"h":108.855,"l":107.055,"n":9221,"o":108.63,"t":"2026-02-12T05:00:00Z","v":850737,"vw":107.690938},{"c":107.66,"h":107.78,"l":106.13,"n":8438,"o":107.04,"t":"2026-02-13T05:00:00Z","v":805140,"vw":107.391901},{"c":107.39,"h":107.4599,"l":105.74,"n":10576,"o":106.8,"t":"2026-02-17T05:00:00Z","v":854561,"vw":106.90577},{"c":107.69,"h":108.3,"l":107.32,"n":7268,"o":107.65,"t":"2026-02-18T05:00:00Z","v":713982,"vw":107.818245},{"c":107.85,"h":107.87,"l":107,"n":7513,"o":107.02,"t":"2026-02-19T05:00:00Z","v":734735,"vw":107.577583},{"c":108.69,"h":108.78,"l":107.675,"n":8376,"o":107.71,"t":"2026-02-20T05:00:00Z","v":826104,"vw":108.32581},{"c":108.58,"h":109.2489,"l":108.16,"n":8860,"o":108.79,"t":"2026-02-23T05:00:00Z","v":690826,"vw":108.594709},{"c":108.88,"h":109.0999,"l":107.93,"n":7869,"o":108.15,"t":"2026-02-24T05:00:00Z","v":711523,"vw":108.791833},{"c":109.73,"h":109.9099,"l":109.2,"n":8133,"o":109.46,"t":"2026-02-25T05:00:00Z","v":698320,"vw":109.69287},{"c":109.54,"h":109.8199,"l":108.3301,"n":8791,"o":109.04,"t":"2026-02-26T05:00:00Z","v":809943,"vw":109.377841},{"c":110.09,"h":110.469,"l":109.83,"n":7791,"o":110.13,"t":"2026-02-27T05:00:00Z","v":626611,"vw":110.124621},{"c":109,"h":109.35,"l":108.34,"n":11502,"o":108.95,"t":"2026-03-02T05:00:00Z","v":872385,"vw":108.921367},{"c":105.26,"h":105.74,"l":102.82,"n":15079,"o":104.25,"t":"2026-03-03T05:00:00Z","v":1300960,"vw":104.634603},{"c":105.83,"h":105.9899,"l":104.82,"n":7794,"o":105.39,"t":"2026-03-04T05:00:00Z","v":662289,"vw":105.588734},{"c":103.92,"h":105.115,"l":102.885,"n":8534,"o":104.83,"t":"2026-03-05T05:00:00Z","v":747321,"vw":103.859375},{"c":103.23,"h":103.48,"l":101.6652,"n":9979,"o":102.32,"t":"2026-03-06T05:00:00Z","v":1106264,"vw":102.981443},{"c":102.4,"h":102.57,"l":99.57,"n":11657,"o":100.61,"t":"2026-03-09T04:00:00Z","v":918465,"vw":100.790655},{"c":102.97,"h":104.645,"l":102.86,"n":9747,"o":103.39,"t":"2026-03-10T04:00:00Z","v":750024,"vw":103.659659},{"c":102.73,"h":102.995,"l":101.87,"n":7443,"o":102.71,"t":"2026-03-11T04:00:00Z","v":649231,"vw":102.405101},{"c":100.75,"h":101.56,"l":100.2608,"n":8126,"o":101.56,"t":"2026-03-12T04:00:00Z","v":578682,"vw":100.963465},{"c":98.78,"h":100.67,"l":98.58,"n":9499,"o":100.47,"t":"2026-03-13T04:00:00Z","v":1025702,"vw":99.223895},{"c":100.18,"h":100.41,"l":99.38,"n":7741,"o":99.66,"t":"2026-03-16T04:00:00Z","v":595610,"vw":99.881295},{"c":100.4,"h":100.9299,"l":100.12,"n":8463,"o":100.71,"t":"2026-03-17T04:00:00Z","v":690944,"vw":100.484438},{"c":99.41,"h":100.62,"l":99.27,"n":7023,"o":100.36,"t":"2026-03-18T04:00:00Z","v":745476,"vw":99.998443},{"c":98.54,"h":99.07,"l":96.55,"n":11330,"o":96.86,"t":"2026-03-19T04:00:00Z","v":1295994,"vw":97.669342},{"c":95.46,"h":98.14,"l":94.92,"n":12115,"o":98.14,"t":"2026-03-20T04:00:00Z","v":1288138,"vw":95.949324},{"c":97.55,"h":98.73,"l":96.53,"n":9851,"o":97.13,"t":"2026-03-23T04:00:00Z","v":846031,"vw":97.686849},{"c":97.47,"h":98.205,"l":96.71,"n":8165,"o":96.73,"t":"2026-03-24T04:00:00Z","v":806333,"vw":97.630442},{"c":99.29,"h":99.875,"l":98.87,"n":7406,"o":99.78,"t":"2026-03-25T04:00:00Z","v":630928,"vw":99.489964},{"c":97.24,"h":98.95,"l":97.175,"n":8586,"o":98.46,"t":"2026-03-26T04:00:00Z","v":778781,"vw":97.874371},{"c":96.63,"h":97.7064,"l":96.26,"n":9749,"o":96.81,"t":"2026-03-27T04:00:00Z","v":879067,"vw":96.685537},{"c":96.6,"h":97.69,"l":96.175,"n":7929,"o":97.4,"t":"2026-03-30T04:00:00Z","v":1808940,"vw":96.916634},{"c":99.86,"h":99.9,"l":97.77,"n":10136,"o":98.12,"t":"2026-03-31T04:00:00Z","v":860035,"vw":98.747629},{"c":101.74,"h":102.565,"l":101.29,"n":11350,"o":101.61,"t":"2026-04-01T04:00:00Z","v":951813,"vw":101.881235},{"c":100.75,"h":101.3821,"l":99.07,"n":7074,"o":99.29,"t":"2026-04-02T04:00:00Z","v":2372693,"vw":100.033077},{"c":101.71,"h":101.97,"l":100.83,"n":8720,"o":100.83,"t":"2026-04-06T04:00:00Z","v":736451,"vw":101.426909},{"c":101.54,"h":101.83,"l":100.04,"n":10394,"o":101.15,"t":"2026-04-07T04:00:00Z","v":959313,"vw":100.890477},{"c":105.42,"h":105.88,"l":104.57,"n":11296,"o":105.88,"t":"2026-04-08T04:00:00Z","v":997649,"vw":105.263866},{"c":104.96,"h":105.65,"l":104.18,"n":8328,"o":104.54,"t":"2026-04-09T04:00:00Z","v":616151,"vw":105.020659},{"c":105.53,"h":106.01,"l":105.02,"n":7027,"o":105.75,"t":"2026-04-10T04:00:00Z","v":622808,"vw":105.532997},{"c":106.16,"h":106.19,"l":104.39,"n":6944,"o":104.63,"t":"2026-04-13T04:00:00Z","v":465702,"vw":105.512852},{"c":107.15,"h":107.4799,"l":106.76,"n":9205,"o":107,"t":"2026-04-14T04:00:00Z","v":746864,"vw":107.225745},{"c":106.34,"h":106.82,"l":106.12,"n":7984,"o":106.82,"t":"2026-04-15T04:00:00Z","v":647609,"vw":106.408788},{"c":106.43,"h":107.1039,"l":106.24,"n":7421,"o":106.9,"t":"2026-04-16T04:00:00Z","v":739564,"vw":106.572684},{"c":107.86,"h":108.68,"l":107.6593,"n":8029,"o":107.88,"t":"2026-04-17T04:00:00Z","v":733512,"vw":108.033459},{"c":107.03,"h":107.05,"l":106.35,"n":7558,"o":106.73,"t":"2026-04-20T04:00:00Z","v":557583,"vw":106.850546},{"c":104.77,"h":106.72,"l":104.63,"n":7766,"o":106.52,"t":"2026-04-21T04:00:00Z","v":704742,"vw":105.617052},{"c":105.33,"h":105.7,"l":105.01,"n":6834,"o":105.51,"t":"2026-04-22T04:00:00Z","v":828926,"vw":105.322728},{"c":104.61,"h":105.54,"l":103.44,"n":6511,"o":105.14,"t":"2026-04-23T04:00:00Z","v":504810,"vw":104.767192},{"c":104.81,"h":104.92,"l":104.16,"n":7034,"o":104.64,"t":"2026-04-24T04:00:00Z","v":594337,"vw":104.583684},{"c":104.56,"h":105.2999,"l":104.54,"n":9150,"o":105.08,"t":"2026-04-27T04:00:00Z","v":659779,"vw":104.802968},{"c":104.65,"h":105.105,"l":104.249,"n":7249,"o":105.03,"t":"2026-04-28T04:00:00Z","v":561901,"vw":104.716537},{"c":103.66,"h":104.5,"l":103.04,"n":7013,"o":104.24,"t":"2026-04-29T04:00:00Z","v":809094,"vw":103.926935},{"c":106.15,"h":106.4399,"l":105.1,"n":9931,"o":105.52,"t":"2026-04-30T04:00:00Z","v":1080404,"vw":106.019336},{"c":105.61,"h":106.6799,"l":105.57,"n":6647,"o":106.1,"t":"2026-05-01T04:00:00Z","v":488043,"vw":105.949688},{"c":104.74,"h":105.95,"l":104.345,"n":9173,"o":105.57,"t":"2026-05-04T04:00:00Z","v":832562,"vw":105.081965},{"c":106.1,"h":106.28,"l":105.56,"n":8528,"o":105.9,"t":"2026-05-05T04:00:00Z","v":888738,"vw":106.073787},{"c":108.22,"h":108.7899,"l":107.97,"n":8405,"o":108.4,"t":"2026-05-06T04:00:00Z","v":814603,"vw":108.198368},{"c":107.79,"h":109.43,"l":107.74,"n":9250,"o":109.42,"t":"2026-05-07T04:00:00Z","v":763562,"vw":108.377646},{"c":109.48,"h":109.6799,"l":108.97,"n":8600,"o":109.34,"t":"2026-05-08T04:00:00Z","v":831270,"vw":109.259441},{"c":109.89,"h":110.3473,"l":109.76,"n":7679,"o":109.76,"t":"2026-05-11T04:00:00Z","v":571192,"vw":110.039265},{"c":109.53,"h":109.66,"l":108.35,"n":10240,"o":109.3,"t":"2026-05-12T04:00:00Z","v":808988,"vw":109.063569},{"c":110.07,"h":110.21,"l":109.35,"n":6915,"o":109.55,"t":"2026-05-13T04:00:00Z","v":611629,"vw":109.877063},{"c":110.12,"h":110.48,"l":110,"n":6585,"o":110.48,"t":"2026-05-14T04:00:00Z","v":544460,"vw":110.266192},{"c":107.8,"h":108.23,"l":107.5201,"n":7189,"o":108.23,"t":"2026-05-15T04:00:00Z","v":542259,"vw":107.933749},{"c":108.33,"h":108.7196,"l":107.59,"n":7875,"o":108.37,"t":"2026-05-18T04:00:00Z","v":590620,"vw":108.117964},{"c":106.81,"h":107.49,"l":106.52,"n":7074,"o":107.44,"t":"2026-05-19T04:00:00Z","v":601171,"vw":107.089614},{"c":108.19,"h":108.425,"l":106.53,"n":6545,"o":106.81,"t":"2026-05-20T04:00:00Z","v":588108,"vw":107.83887},{"c":108.37,"h":108.84,"l":107.16,"n":6973,"o":107.55,"t":"2026-05-21T04:00:00Z","v":592657,"vw":108.067378},{"c":108.27,"h":108.7847,"l":108,"n":6664,"o":108.51,"t":"2026-05-22T04:00:00Z","v":537309,"vw":108.415988},{"c":110.4,"h":110.86,"l":110.035,"n":8963,"o":110.57,"t":"2026-05-26T04:00:00Z","v":697272,"vw":110.347086},{"c":109.73,"h":110.05,"l":109.55,"n":7470,"o":110.01,"t":"2026-05-27T04:00:00Z","v":601665,"vw":109.840341},{"c":109.6,"h":110.1512,"l":108.8,"n":7836,"o":109.14,"t":"2026-05-28T04:00:00Z","v":736364,"vw":109.693715},{"c":110.22,"h":110.99,"l":109.995,"n":6556,"o":110.51,"t":"2026-05-29T04:00:00Z","v":515649,"vw":110.390515},{"c":109.02,"h":109.5,"l":108.4001,"n":9515,"o":109.27,"t":"2026-06-01T04:00:00Z","v":773541,"vw":109.054215},{"c":109.71,"h":109.96,"l":109.2,"n":7432,"o":109.4,"t":"2026-06-02T04:00:00Z","v":613550,"vw":109.622164},{"c":108.91,"h":109.505,"l":108.89,"n":8232,"o":109.28,"t":"2026-06-03T04:00:00Z","v":788075,"vw":109.108846},{"c":109.48,"h":109.68,"l":109.13,"n":6214,"o":109.29,"t":"2026-06-04T04:00:00Z","v":481458,"vw":109.464442},{"c":105.99,"h":108.84,"l":105.82,"n":10619,"o":108.64,"t":"2026-06-05T04:00:00Z","v":817032,"vw":107.056794},{"c":106.27,"h":106.93,"l":106.08,"n":8359,"o":106.8,"t":"2026-06-08T04:00:00Z","v":661890,"vw":106.510271},{"c":104.4,"h":106.12,"l":103.14,"n":9378,"o":105.81,"t":"2026-06-09T04:00:00Z","v":785085,"vw":104.588114},{"c":102.67,"h":104.2,"l":102.64,"n":10107,"o":103.3,"t":"2026-06-10T04:00:00Z","v":1097702,"vw":103.272554},{"c":105.58,"h":105.809,"l":103.32,"n":9149,"o":103.71,"t":"2026-06-11T04:00:00Z","v":1001637,"vw":104.352893},{"c":106.52,"h":106.8199,"l":105.72,"n":9668,"o":106.19,"t":"2026-06-12T04:00:00Z","v":1047710,"vw":106.537455},{"c":107.8,"h":108.71,"l":107.71,"n":8300,"o":108.69,"t":"2026-06-15T04:00:00Z","v":574654,"vw":108.05591},{"c":107.96,"h":108.5099,"l":107.5301,"n":7280,"o":107.99,"t":"2026-06-16T04:00:00Z","v":685750,"vw":108.043203},{"c":106.94,"h":108.92,"l":106.7001,"n":7291,"o":108.52,"t":"2026-06-17T04:00:00Z","v":683228,"vw":108.201642},{"c":106.72,"h":107.44,"l":106.41,"n":7352,"o":107.38,"t":"2026-06-18T04:00:00Z","v":812309,"vw":106.766618},{"c":107.34,"h":107.6,"l":107.07,"n":8511,"o":107.32,"t":"2026-06-22T04:00:00Z","v":581858,"vw":107.289682},{"c":104.89,"h":105.39,"l":104.2301,"n":8467,"o":104.63,"t":"2026-06-23T04:00:00Z","v":553050,"vw":105.047688},{"c":104.1,"h":104.5,"l":103.6,"n":7350,"o":103.93,"t":"2026-06-24T04:00:00Z","v":633859,"vw":104.019371},{"c":104.22,"h":104.9599,"l":104.04,"n":7416,"o":104.79,"t":"2026-06-25T04:00:00Z","v":621679,"vw":104.491127},{"c":103.8,"h":104.47,"l":103.5,"n":6458,"o":103.65,"t":"2026-06-26T04:00:00Z","v":438011,"vw":103.933257},{"c":103.32,"h":103.91,"l":102.6601,"n":10772,"o":103.61,"t":"2026-06-29T04:00:00Z","v":1340203,"vw":103.272369},{"c":103.05,"h":103.45,"l":102.89,"n":8200,"o":103.09,"t":"2026-06-30T04:00:00Z","v":618066,"vw":103.124807},{"c":103.6,"h":103.98,"l":103.2,"n":11085,"o":103.2,"t":"2026-07-01T04:00:00Z","v":777562,"vw":103.695336},{"c":104.42,"h":105.39,"l":103.6,"n":8256,"o":104.42,"t":"2026-07-02T04:00:00Z","v":753856,"vw":104.29556},{"c":105.77,"h":105.969,"l":105.15,"n":9024,"o":105.53,"t":"2026-07-06T04:00:00Z","v":3627822,"vw":105.500729},{"c":103.78,"h":104.83,"l":103.48,"n":9228,"o":104.68,"t":"2026-07-07T04:00:00Z","v":770716,"vw":104.057102},{"c":103.06,"h":103.12,"l":101.8101,"n":7877,"o":102.62,"t":"2026-07-08T04:00:00Z","v":1047533,"vw":102.593602},{"c":103.13,"h":103.45,"l":102.66,"n":8900,"o":103.15,"t":"2026-07-09T04:00:00Z","v":2980240,"vw":103.009608},{"c":104.2,"h":104.41,"l":103.52,"n":6794,"o":103.98,"t":"2026-07-10T04:00:00Z","v":855293,"vw":104.105719},{"c":103.1,"h":103.67,"l":102.8701,"n":8278,"o":103.65,"t":"2026-07-13T04:00:00Z","v":1087609,"vw":103.368104},{"c":104.14,"h":105,"l":104.04,"n":6782,"o":104.43,"t":"2026-07-14T04:00:00Z","v":576720,"vw":104.436569},{"c":104.92,"h":105.25,"l":104.08,"n":8120,"o":104.64,"t":"2026-07-15T04:00:00Z","v":702413,"vw":104.707678},{"c":103.87,"h":104.28,"l":103.62,"n":7848,"o":103.92,"t":"2026-07-16T04:00:00Z","v":631782,"vw":103.877713},{"c":102.56,"h":102.8899,"l":101.85,"n":8088,"o":102.04,"t":"2026-07-17T04:00:00Z","v":810498,"vw":102.361554},{"c":102.12,"h":102.92,"l":102.0301,"n":7544,"o":102.9,"t":"2026-07-20T04:00:00Z","v":563732,"vw":102.413134},{"c":104.18,"h":104.455,"l":103.175,"n":7635,"o":103.63,"t":"2026-07-21T04:00:00Z","v":1131792,"vw":103.709945},{"c":104.73,"h":105.2599,"l":104.61,"n":6866,"o":104.81,"t":"2026-07-22T04:00:00Z","v":607536,"vw":104.826836},{"c":103.51,"h":104.22,"l":103.085,"n":6530,"o":103.73,"t":"2026-07-23T04:00:00Z","v":489515,"vw":103.501236},{"c":104.12,"h":104.62,"l":103.84,"n":6004,"o":104.09,"t":"2026-07-24T04:00:00Z","v":470114,"vw":104.150093},{"c":104.07,"h":104.87,"l":103.68,"n":7114,"o":104.79,"t":"2026-07-27T04:00:00Z","v":519954,"vw":104.073123},{"c":103.36,"h":103.6699,"l":102.75,"n":6223,"o":102.91,"t":"2026-07-28T04:00:00Z","v":449011,"vw":103.242333},{"c":102.22,"h":103.8199,"l":101.69,"n":9783,"o":102.88,"t":"2026-07-29T04:00:00Z","v":954596,"vw":102.531569},{"c":105.14,"h":105.28,"l":103.6,"n":9900,"o":103.96,"t":"2026-07-30T04:00:00Z","v":1444167,"vw":104.383613},{"c":104.64,"h":104.9088,"l":103.55,"n":7139,"o":104.79,"t":"2026-07-31T04:00:00Z","v":572916,"vw":104.345073},{"c":105.34,"h":105.43,"l":104.5363,"n":9299,"o":104.91,"t":"2026-08-03T04:00:00Z","v":605047,"vw":105.084903},{"c":106.87,"h":106.95,"l":105.9505,"n":9697,"o":106.17,"t":"2026-08-04T04:00:00Z","v":2223161,"vw":106.303784},{"c":108.06,"h":108.68,"l":108.04,"n":9684,"o":108.44,"t":"2026-08-05T04:00:00Z","v":736008,"vw":108.301696},{"c":108.18,"h":108.67,"l":107.9473,"n":6802,"o":108.18,"t":"2026-08-06T04:00:00Z","v":1698680,"vw":108.211825},{"c":109.63,"h":109.7,"l":109.03,"n":8615,"o":109.29,"t":"2026-08-07T04:00:00Z","v":695450,"vw":109.375879},{"c":109.46,"h":109.6499,"l":109,"n":8016,"o":109.34,"t":"2026-08-10T04:00:00Z","v":520228,"vw":109.403595},{"c":109.61,"h":110,"l":109.325,"n":8619,"o":109.81,"t":"2026-08-11T04:00:00Z","v":580206,"vw":109.633242},{"c":110.28,"h":110.7599,"l":110.155,"n":8842,"o":110.56,"t":"2026-08-12T04:00:00Z","v":636794,"vw":110.362099},{"c":110.51,"h":110.6299,"l":110.16,"n":8875,"o":110.52,"t":"2026-08-13T04:00:00Z","v":680183,"vw":110.446609},{"c":110.86,"h":111.31,"l":110.72,"n":9732,"o":110.89,"t":"2026-08-14T04:00:00Z","v":1105145,"vw":111.040316},{"c":111.2,"h":111.45,"l":110.9128,"n":10322,"o":110.97,"t":"2026-08-17T04:00:00Z","v":693391,"vw":111.217507},{"c":109.73,"h":110.93,"l":109.685,"n":12064,"o":110.76,"t":"2026-08-18T04:00:00Z","v":1067485,"vw":110.092581},{"c":110.71,"h":111.1499,"l":110.21,"n":8431,"o":110.61,"t":"2026-08-19T04:00:00Z","v":898085,"vw":110.518162},{"c":110.78,"h":111.21,"l":110.38,"n":8820,"o":110.41,"t":"2026-08-20T04:00:00Z","v":710997,"vw":110.706673},{"c":111.95,"h":112.1798,"l":111.65,"n":7750,"o":112.1,"t":"2026-08-21T04:00:00Z","v":679363,"vw":111.96029},{"c":111.83,"h":111.995,"l":111.42,"n":7888,"o":111.89,"t":"2026-08-24T04:00:00Z","v":538265,"vw":111.697842},{"c":112.66,"h":112.71,"l":111.9,"n":7356,"o":112.06,"t":"2026-08-25T04:00:00Z","v":698024,"vw":112.444423},{"c":112.37,"h":112.93,"l":112.31,"n":6568,"o":112.64,"t":"2026-08-26T04:00:00Z","v":531314,"vw":112.520781},{"c":113.13,"h":113.18,"l":112.41,"n":8641,"o":112.62,"t":"2026-08-27T04:00:00Z","v":738786,"vw":112.942141},{"c":112.42,"h":113.88,"l":112.02,"n":8209,"o":113.51,"t":"2026-08-28T04:00:00Z","v":657573,"vw":112.546572},{"c":112.46,"h":112.9,"l":112.15,"n":8190,"o":112.87,"t":"2026-08-31T04:00:00Z","v":761016,"vw":112.366108},{"c":111.46,"h":112.5699,"l":111.26,"n":8551,"o":111.95,"t":"2026-09-01T04:00:00Z","v":617987,"vw":111.795121},{"c":112.03,"h":112.12,"l":111.48,"n":8237,"o":111.5,"t":"2026-09-02T04:00:00Z","v":726525,"vw":111.834574},{"c":113.67,"h":114,"l":113.13,"n":7151,"o":113.43,"t":"2026-09-03T04:00:00Z","v":611334,"vw":113.673496},{"c":113.75,"h":113.99,"l":113,"n":6815,"o":113.19,"t":"2026-09-04T04:00:00Z","v":409456,"vw":113.613101},{"c":112.36,"h":112.93,"l":112.24,"n":9206,"o":112.84,"t":"2026-09-08T04:00:00Z","v":546582,"vw":112.631246},{"c":111.89,"h":112.995,"l":111.765,"n":8646,"o":112.68,"t":"2026-09-09T04:00:00Z","v":775330,"vw":112.180921},{"c":110.81,"h":111.5,"l":110.5945,"n":14039,"o":111.09,"t":"2026-09-10T04:00:00Z","v":1074030,"vw":110.958607},{"c":111.61,"h":112.09,"l":111.33,"n":9573,"o":111.76,"t":"2026-09-11T04:00:00Z","v":511758,"vw":111.639846},{"c":110.56,"h":111.13,"l":110.09,"n":8583,"o":110.44,"t":"2026-09-14T04:00:00Z","v":567159,"vw":110.662236},{"c":110.44,"h":110.5693,"l":109.67,"n":7901,"o":110.5,"t":"2026-09-15T04:00:00Z","v":597243,"vw":110.287401},{"c":110.44,"h":111.76,"l":109.66,"n":8399,"o":111.28,"t":"2026-09-16T04:00:00Z","v":740866,"vw":110.954286},{"c":111.54,"h":112.01,"l":111.37,"n":7600,"o":111.89,"t":"2026-09-17T04:00:00Z","v":610579,"vw":111.635943},{"c":111.13,"h":111.14,"l":110.5,"n":6517,"o":110.93,"t":"2026-09-18T04:00:00Z","v":451076,"vw":110.838027},{"c":111.58,"h":111.8299,"l":111.21,"n":7813,"o":111.81,"t":"2026-09-21T04:00:00Z","v":607147,"vw":111.574107},{"c":112.49,"h":112.81,"l":111.7,"n":8399,"o":111.76,"t":"2026-09-22T04:00:00Z","v":782966,"vw":112.258408},{"c":110.48,"h":111.285,"l":110.13,"n":8275,"o":111.28,"t":"2026-09-23T04:00:00Z","v":760486,"vw":110.610397},{"c":110.22,"h":110.59,"l":109.51,"n":6514,"o":110.26,"t":"2026-09-24T04:00:00Z","v":487644,"vw":110.091003},{"c":111.11,"h":111.255,"l":110.2879,"n":6498,"o":110.65,"t":"2026-09-25T04:00:00Z","v":629357,"vw":110.918821},{"c":109.86,"h":110.54,"l":109.605,"n":7509,"o":110,"t":"2026-09-28T04:00:00Z","v":551362,"vw":110.042733},{"c":109.36,"h":109.9,"l":108.81,"n":7950,"o":109.72,"t":"2026-09-29T04:00:00Z","v":623603,"vw":109.363935},{"c":109.38,"h":110.5,"l":109.28,"n":6491,"o":110.2,"t":"2026-09-30T04:00:00Z","v":510748,"vw":109.836003},{"c":108.06,"h":108.585,"l":107.77,"n":8095,"o":108.52,"t":"2026-10-01T04:00:00Z","v":577918,"vw":108.146591},{"c":109.09,"h":109.22,"l":108.3,"n":6775,"o":108.86,"t":"2026-10-02T04:00:00Z","v":589839,"vw":108.827813},{"c":109.09,"h":109.2299,"l":108.06,"n":8315,"o":108.6,"t":"2026-10-05T04:00:00Z","v":690008,"vw":108.887306},{"c":109.2,"h":109.61,"l":109.01,"n":6896,"o":109.33,"t":"2026-10-06T04:00:00Z","v":519540,"vw":109.323359},{"c":108.06,"h":108.26,"l":107.59,"n":8043,"o":108.11,"t":"2026-10-07T04:00:00Z","v":633934,"vw":107.99548},{"c":107.72,"h":107.73,"l":106.88,"n":7507,"o":107,"t":"2026-10-08T04:00:00Z","v":700853,"vw":107.420847},{"c":108.52,"h":108.59,"l":107.945,"n":6424,"o":108.06,"t":"2026-10-09T04:00:00Z","v":562009,"vw":108.30485},{"c":108.03,"h":108.312,"l":107.9275,"n":6155,"o":108.2,"t":"2026-10-12T04:00:00Z","v":427912,"vw":108.063895},{"c":108.58,"h":108.76,"l":108.07,"n":6311,"o":108.42,"t":"2026-10-13T04:00:00Z","v":522067,"vw":108.436999},{"c":107.28,"h":107.77,"l":106.8487,"n":8321,"o":107.61,"t":"2026-10-14T04:00:00Z","v":667401,"vw":107.178236},{"c":107.31,"h":107.37,"l":106.1,"n":9012,"o":106.52,"t":"2026-10-15T04:00:00Z","v":837504,"vw":106.877095},{"c":107.8,"h":108.88,"l":107.51,"n":9372,"o":108.39,"t":"2026-10-16T04:00:00Z","v":582571,"vw":108.008422},{"c":107.33,"h":107.93,"l":107.27,"n":10781,"o":107.76,"t":"2026-10-19T04:00:00Z","v":653909,"vw":107.567182},{"c":107.55,"h":108.03,"l":106.71,"n":8638,"o":106.9,"t":"2026-10-20T04:00:00Z","v":657370,"vw":107.532405},{"c":107.78,"h":107.98,"l":107.2312,"n":6802,"o":107.84,"t":"2026-10-21T04:00:00Z","v":652999,"vw":107.76638},{"c":105.75,"h":106.47,"l":105.31,"n":10262,"o":106.45,"t":"2026-10-22T04:00:00Z","v":1475266,"vw":105.716262},{"c":104.965,"h":105.1,"l":104.47,"n":2553,"o":104.73,"t":"2026-10-23T04:00:00Z","v":197789,"vw":104.838793}],"volatilityBars":[{"c":111.48,"h":111.48,"l":111.48,"n":1,"o":111.48,"t":"2026-09-22T12:00:00Z","v":181,"vw":111.48},{"c":112.1,"h":112.1,"l":111.7,"n":446,"o":111.84,"t":"2026-09-22T13:30:00Z","v":36667,"vw":111.815217},{"c":112.2499,"h":112.35,"l":112.15,"n":263,"o":112.19,"t":"2026-09-22T13:45:00Z","v":18964,"vw":112.250869},{"c":112.24,"h":112.34,"l":112.18,"n":241,"o":112.235,"t":"2026-09-22T14:00:00Z","v":23677,"vw":112.247358},{"c":112.22,"h":112.31,"l":112.13,"n":292,"o":112.26,"t":"2026-09-22T14:15:00Z","v":32215,"vw":112.185862},{"c":111.93,"h":112.2399,"l":111.85,"n":368,"o":112.16,"t":"2026-09-22T14:30:00Z","v":36312,"vw":112.039083},{"c":112.1099,"h":112.1099,"l":111.83,"n":217,"o":111.91,"t":"2026-09-22T14:45:00Z","v":17887,"vw":111.90694},{"c":112.09,"h":112.1199,"l":111.97,"n":180,"o":112.03,"t":"2026-09-22T15:00:00Z","v":10832,"vw":112.036274},{"c":112.065,"h":112.1582,"l":112.04,"n":261,"o":112.1142,"t":"2026-09-22T15:15:00Z","v":17770,"vw":112.079921},{"c":111.83,"h":112.0899,"l":111.83,"n":314,"o":112.0899,"t":"2026-09-22T15:30:00Z","v":26799,"vw":111.91129},{"c":111.92,"h":111.92,"l":111.8,"n":220,"o":111.845,"t":"2026-09-22T15:45:00Z","v":16923,"vw":111.854011},{"c":111.93,"h":111.96,"l":111.88,"n":157,"o":111.89,"t":"2026-09-22T16:00:00Z","v":17486,"vw":111.915372},{"c":111.885,"h":111.92,"l":111.84,"n":195,"o":111.92,"t":"2026-09-22T16:15:00Z","v":11843,"vw":111.87966},{"c":112,"h":112.01,"l":111.92,"n":282,"o":111.92,"t":"2026-09-22T16:30:00Z","v":31156,"vw":111.974038},{"c":112.0927,"h":112.195,"l":111.99,"n":261,"o":111.99,"t":"2026-09-22T16:45:00Z","v":23176,"vw":112.055065},{"c":112.065,"h":112.16,"l":112.04,"n":127,"o":112.16,"t":"2026-09-22T17:00:00Z","v":15783,"vw":112.103533},{"c":112.115,"h":112.115,"l":111.9801,"n":165,"o":112.06,"t":"2026-09-22T17:15:00Z","v":11306,"vw":112.049796},{"c":112.18,"h":112.1984,"l":112.05,"n":168,"o":112.135,"t":"2026-09-22T17:30:00Z","v":14205,"vw":112.093322},{"c":112.39,"h":112.44,"l":112.15,"n":592,"o":112.15,"t":"2026-09-22T17:45:00Z","v":44206,"vw":112.347564},{"c":112.5163,"h":112.52,"l":112.37,"n":282,"o":112.43,"t":"2026-09-22T18:00:00Z","v":30826,"vw":112.42978},{"c":112.5,"h":112.5699,"l":112.47,"n":415,"o":112.53,"t":"2026-09-22T18:15:00Z","v":44123,"vw":112.508097},{"c":112.39,"h":112.535,"l":112.33,"n":260,"o":112.49,"t":"2026-09-22T18:30:00Z","v":34484,"vw":112.414696},{"c":112.39,"h":112.44,"l":112.38,"n":484,"o":112.4246,"t":"2026-09-22T18:45:00Z","v":61532,"vw":112.397712},{"c":112.4701,"h":112.4701,"l":112.36,"n":428,"o":112.39,"t":"2026-09-22T19:00:00Z","v":50155,"vw":112.389806},{"c":112.495,"h":112.52,"l":112.38,"n":276,"o":112.41,"t":"2026-09-22T19:15:00Z","v":38023,"vw":112.46579},{"c":112.72,"h":112.8,"l":112.4901,"n":348,"o":112.52,"t":"2026-09-22T19:30:00Z","v":28984,"vw":112.653975},{"c":112.49,"h":112.81,"l":112.45,"n":752,"o":112.754,"t":"2026-09-22T19:45:00Z","v":78920,"vw":112.552548},{"c":112.49,"h":112.49,"l":112.49,"n":13,"o":112.49,"t":"2026-09-22T20:00:00Z","v":2406,"vw":112.49},{"c":112.9,"h":113.1,"l":112.9,"n":3,"o":113.1,"t":"2026-09-22T21:15:00Z","v":250,"vw":113},{"c":112.5,"h":112.5,"l":112.5,"n":1,"o":112.5,"t":"2026-09-22T23:45:00Z","v":150,"vw":112.5},{"c":111.5,"h":111.52,"l":111.5,"n":18,"o":111.52,"t":"2026-09-23T13:15:00Z","v":732,"vw":111.511736},{"c":110.91,"h":111.285,"l":110.86,"n":499,"o":111.28,"t":"2026-09-23T13:30:00Z","v":53352,"vw":111.123631},{"c":110.6689,"h":110.93,"l":110.585,"n":338,"o":110.92,"t":"2026-09-23T13:45:00Z","v":28451,"vw":110.708279},{"c":110.77,"h":110.8899,"l":110.74,"n":287,"o":110.7719,"t":"2026-09-23T14:00:00Z","v":19060,"vw":110.801901},{"c":110.61,"h":110.82,"l":110.58,"n":202,"o":110.76,"t":"2026-09-23T14:15:00Z","v":11865,"vw":110.706989},{"c":110.68,"h":110.81,"l":110.59,"n":329,"o":110.66,"t":"2026-09-23T14:30:00Z","v":27311,"vw":110.7006},{"c":110.85,"h":110.93,"l":110.5401,"n":256,"o":110.67,"t":"2026-09-23T14:45:00Z","v":22966,"vw":110.826711},{"c":110.875,"h":110.9,"l":110.7601,"n":264,"o":110.865,"t":"2026-09-23T15:00:00Z","v":17853,"vw":110.85111},{"c":110.815,"h":110.99,"l":110.81,"n":232,"o":110.88,"t":"2026-09-23T15:15:00Z","v":13224,"vw":110.859116},{"c":110.68,"h":110.8431,"l":110.6363,"n":224,"o":110.8,"t":"2026-09-23T15:30:00Z","v":15957,"vw":110.738698},{"c":110.5895,"h":110.71,"l":110.5,"n":243,"o":110.7,"t":"2026-09-23T15:45:00Z","v":14363,"vw":110.604708},{"c":110.62,"h":110.63,"l":110.535,"n":173,"o":110.5925,"t":"2026-09-23T16:00:00Z","v":9219,"vw":110.595431},{"c":110.68,"h":110.68,"l":110.605,"n":136,"o":110.63,"t":"2026-09-23T16:15:00Z","v":8081,"vw":110.647719},{"c":110.645,"h":110.71,"l":110.645,"n":189,"o":110.69,"t":"2026-09-23T16:30:00Z","v":12661,"vw":110.676351},{"c":110.26,"h":110.64,"l":110.26,"n":208,"o":110.64,"t":"2026-09-23T16:45:00Z","v":12119,"vw":110.417675},{"c":110.18,"h":110.33,"l":110.13,"n":239,"o":110.29,"t":"2026-09-23T17:00:00Z","v":17066,"vw":110.228402},{"c":110.3,"h":110.33,"l":110.1921,"n":188,"o":110.245,"t":"2026-09-23T17:15:00Z","v":11023,"vw":110.270974},{"c":110.5,"h":110.5,"l":110.19,"n":299,"o":110.28,"t":"2026-09-23T17:30:00Z","v":19685,"vw":110.269007},{"c":110.67,"h":110.67,"l":110.5,"n":512,"o":110.52,"t":"2026-09-23T17:45:00Z","v":21212,"vw":110.577283},{"c":110.61,"h":110.67,"l":110.521,"n":278,"o":110.67,"t":"2026-09-23T18:00:00Z","v":32098,"vw":110.592423},{"c":110.48,"h":110.63,"l":110.4412,"n":292,"o":110.615,"t":"2026-09-23T18:15:00Z","v":27508,"vw":110.594389},{"c":110.475,"h":110.56,"l":110.47,"n":327,"o":110.525,"t":"2026-09-23T18:30:00Z","v":37097,"vw":110.514225},{"c":110.5485,"h":110.55,"l":110.46,"n":320,"o":110.49,"t":"2026-09-23T18:45:00Z","v":22665,"vw":110.503618},{"c":110.55,"h":110.61,"l":110.4501,"n":305,"o":110.55,"t":"2026-09-23T19:00:00Z","v":25017,"vw":110.548308},{"c":110.53,"h":110.56,"l":110.46,"n":349,"o":110.555,"t":"2026-09-23T19:15:00Z","v":32819,"vw":110.510544},{"c":110.48,"h":110.5499,"l":110.46,"n":342,"o":110.54,"t":"2026-09-23T19:30:00Z","v":26113,"vw":110.49815},{"c":110.47,"h":110.57,"l":110.41,"n":845,"o":110.48,"t":"2026-09-23T19:45:00Z","v":64384,"vw":110.465498},{"c":110.48,"h":110.48,"l":110.48,"n":11,"o":110.48,"t":"2026-09-23T20:00:00Z","v":152211,"vw":110.48},{"c":110.45,"h":110.45,"l":110.45,"n":15,"o":110.45,"t":"2026-09-24T13:15:00Z","v":325,"vw":110.45},{"c":110.0281,"h":110.26,"l":110.02,"n":477,"o":110.26,"t":"2026-09-24T13:30:00Z","v":60410,"vw":110.151947},{"c":110.03,"h":110.11,"l":110,"n":180,"o":110.07,"t":"2026-09-24T13:45:00Z","v":13558,"vw":110.033369},{"c":110.11,"h":110.18,"l":110.06,"n":202,"o":110.12,"t":"2026-09-24T14:00:00Z","v":11097,"vw":110.13383},{"c":110.05,"h":110.08,"l":109.94,"n":264,"o":110.08,"t":"2026-09-24T14:15:00Z","v":18965,"vw":110.020401},{"c":109.8999,"h":110.07,"l":109.85,"n":231,"o":110.025,"t":"2026-09-24T14:30:00Z","v":13444,"vw":110.006789},{"c":109.77,"h":110,"l":109.76,"n":147,"o":109.88,"t":"2026-09-24T14:45:00Z","v":9179,"vw":109.899372},{"c":109.565,"h":109.805,"l":109.565,"n":194,"o":109.79,"t":"2026-09-24T15:00:00Z","v":10267,"vw":109.73797},{"c":109.65,"h":109.7,"l":109.56,"n":162,"o":109.56,"t":"2026-09-24T15:15:00Z","v":10371,"vw":109.648823},{"c":109.65,"h":109.66,"l":109.51,"n":247,"o":109.61,"t":"2026-09-24T15:30:00Z","v":14455,"vw":109.568779},{"c":109.69,"h":109.7599,"l":109.655,"n":123,"o":109.685,"t":"2026-09-24T15:45:00Z","v":7427,"vw":109.701568},{"c":109.74,"h":109.77,"l":109.67,"n":110,"o":109.69,"t":"2026-09-24T16:00:00Z","v":8858,"vw":109.703744},{"c":110.29,"h":110.59,"l":109.82,"n":144,"o":109.82,"t":"2026-09-24T16:15:00Z","v":9920,"vw":110.238447},{"c":110.44,"h":110.5199,"l":110.1765,"n":139,"o":110.29,"t":"2026-09-24T16:30:00Z","v":12651,"vw":110.325905},{"c":110.22,"h":110.41,"l":110.22,"n":167,"o":110.2754,"t":"2026-09-24T16:45:00Z","v":20621,"vw":110.320007},{"c":110.19,"h":110.345,"l":110.15,"n":122,"o":110.16,"t":"2026-09-24T17:00:00Z","v":6913,"vw":110.266324},{"c":110.095,"h":110.29,"l":110.0249,"n":222,"o":110.25,"t":"2026-09-24T17:15:00Z","v":19610,"vw":110.128241},{"c":109.965,"h":110.1699,"l":109.965,"n":102,"o":110.095,"t":"2026-09-24T17:30:00Z","v":9111,"vw":110.095785},{"c":110.07,"h":110.08,"l":109.92,"n":150,"o":109.96,"t":"2026-09-24T17:45:00Z","v":9905,"vw":109.989439},{"c":110.06,"h":110.06,"l":109.815,"n":135,"o":109.99,"t":"2026-09-24T18:00:00Z","v":13798,"vw":109.910383},{"c":110.2072,"h":110.23,"l":109.96,"n":246,"o":110.15,"t":"2026-09-24T18:15:00Z","v":22788,"vw":110.125584},{"c":110.1484,"h":110.29,"l":110.03,"n":160,"o":110.161,"t":"2026-09-24T18:30:00Z","v":13763,"vw":110.17542},{"c":110.2,"h":110.2999,"l":110.061,"n":167,"o":110.135,"t":"2026-09-24T18:45:00Z","v":16851,"vw":110.200265},{"c":110.041,"h":110.225,"l":110.04,"n":263,"o":110.21,"t":"2026-09-24T19:00:00Z","v":42606,"vw":110.150122},{"c":110.1371,"h":110.2,"l":110.075,"n":321,"o":110.075,"t":"2026-09-24T19:15:00Z","v":40670,"vw":110.134591},{"c":110.21,"h":110.22,"l":110.13,"n":262,"o":110.13,"t":"2026-09-24T19:30:00Z","v":22518,"vw":110.180165},{"c":110.13,"h":110.28,"l":110.06,"n":592,"o":110.18,"t":"2026-09-24T19:45:00Z","v":33933,"vw":110.203148},{"c":110.22,"h":110.22,"l":110.22,"n":9,"o":110.22,"t":"2026-09-24T20:00:00Z","v":3263,"vw":110.22},{"c":110.62,"h":110.73,"l":110.35,"n":467,"o":110.65,"t":"2026-09-25T13:30:00Z","v":54569,"vw":110.601938},{"c":110.64,"h":110.69,"l":110.51,"n":201,"o":110.595,"t":"2026-09-25T13:45:00Z","v":15802,"vw":110.609746},{"c":110.46,"h":110.68,"l":110.2879,"n":275,"o":110.67,"t":"2026-09-25T14:00:00Z","v":16175,"vw":110.474178},{"c":110.445,"h":110.53,"l":110.3102,"n":262,"o":110.39,"t":"2026-09-25T14:15:00Z","v":15161,"vw":110.422626},{"c":110.44,"h":110.45,"l":110.3599,"n":123,"o":110.415,"t":"2026-09-25T14:30:00Z","v":8328,"vw":110.403455},{"c":110.63,"h":110.66,"l":110.42,"n":174,"o":110.45,"t":"2026-09-25T14:45:00Z","v":9840,"vw":110.53952},{"c":110.49,"h":110.68,"l":110.465,"n":205,"o":110.61,"t":"2026-09-25T15:00:00Z","v":13970,"vw":110.548438},{"c":110.58,"h":110.66,"l":110.44,"n":164,"o":110.58,"t":"2026-09-25T15:15:00Z","v":11974,"vw":110.586962},{"c":110.49,"h":110.7577,"l":110.49,"n":171,"o":110.66,"t":"2026-09-25T15:30:00Z","v":14824,"vw":110.663303},{"c":110.735,"h":110.745,"l":110.44,"n":107,"o":110.47,"t":"2026-09-25T15:45:00Z","v":5917,"vw":110.518428},{"c":111.165,"h":111.255,"l":110.92,"n":139,"o":110.93,"t":"2026-09-25T16:00:00Z","v":15235,"vw":111.112448},{"c":111.155,"h":111.2,"l":110.9901,"n":117,"o":111.1347,"t":"2026-09-25T16:15:00Z","v":16534,"vw":111.113399},{"c":110.96,"h":111.1799,"l":110.9,"n":153,"o":111.15,"t":"2026-09-25T16:30:00Z","v":10197,"vw":111.041564},{"c":110.88,"h":110.9844,"l":110.73,"n":113,"o":110.9844,"t":"2026-09-25T16:45:00Z","v":8757,"vw":110.894089},{"c":110.925,"h":111.01,"l":110.76,"n":106,"o":110.87,"t":"2026-09-25T17:00:00Z","v":8238,"vw":110.91936},{"c":110.915,"h":110.96,"l":110.8652,"n":130,"o":110.96,"t":"2026-09-25T17:15:00Z","v":12211,"vw":110.908071},{"c":110.96,"h":110.995,"l":110.83,"n":226,"o":110.91,"t":"2026-09-25T17:30:00Z","v":21825,"vw":110.905755},{"c":110.95,"h":110.995,"l":110.91,"n":442,"o":110.9226,"t":"2026-09-25T17:45:00Z","v":11042,"vw":110.945757},{"c":111.01,"h":111.02,"l":110.9,"n":219,"o":110.99,"t":"2026-09-25T18:00:00Z","v":17050,"vw":110.966157},{"c":111,"h":111.0899,"l":110.95,"n":217,"o":110.975,"t":"2026-09-25T18:15:00Z","v":18197,"vw":111.010455},{"c":111.065,"h":111.14,"l":110.9301,"n":148,"o":111.07,"t":"2026-09-25T18:30:00Z","v":11764,"vw":111.037795},{"c":111.095,"h":111.13,"l":111.0215,"n":156,"o":111.07,"t":"2026-09-25T18:45:00Z","v":14031,"vw":111.095758},{"c":111.12,"h":111.2099,"l":111.05,"n":304,"o":111.1,"t":"2026-09-25T19:00:00Z","v":32877,"vw":111.111719},{"c":111.0562,"h":111.21,"l":111.03,"n":258,"o":111.13,"t":"2026-09-25T19:15:00Z","v":25831,"vw":111.0999},{"c":111.16,"h":111.2199,"l":111.02,"n":373,"o":111.07,"t":"2026-09-25T19:30:00Z","v":32694,"vw":111.095899},{"c":111.02,"h":111.25,"l":111.02,"n":657,"o":111.19,"t":"2026-09-25T19:45:00Z","v":43574,"vw":111.190042},{"c":111.11,"h":111.11,"l":111.11,"n":11,"o":111.11,"t":"2026-09-25T20:00:00Z","v":153955,"vw":111.11},{"c":110.1526,"h":110.1526,"l":110.1526,"n":1,"o":110.1526,"t":"2026-09-28T11:00:00Z","v":110,"vw":110.1526},{"c":110.15,"h":110.15,"l":110.15,"n":4,"o":110.15,"t":"2026-09-28T13:15:00Z","v":110,"vw":110.15},{"c":110.11,"h":110.12,"l":109.67,"n":615,"o":110,"t":"2026-09-28T13:30:00Z","v":49127,"vw":109.887232},{"c":110.17,"h":110.32,"l":110.13,"n":263,"o":110.16,"t":"2026-09-28T13:45:00Z","v":26005,"vw":110.18919},{"c":110.25,"h":110.37,"l":110.225,"n":294,"o":110.28,"t":"2026-09-28T14:00:00Z","v":15746,"vw":110.307549},{"c":110.32,"h":110.3699,"l":110.22,"n":209,"o":110.265,"t":"2026-09-28T14:15:00Z","v":16573,"vw":110.300797},{"c":109.9014,"h":110.305,"l":109.9014,"n":292,"o":110.2918,"t":"2026-09-28T14:30:00Z","v":13631,"vw":110.161},{"c":109.755,"h":109.909,"l":109.67,"n":220,"o":109.88,"t":"2026-09-28T14:45:00Z","v":10381,"vw":109.78713},{"c":109.7,"h":109.81,"l":109.7,"n":252,"o":109.73,"t":"2026-09-28T15:00:00Z","v":11724,"vw":109.753827},{"c":109.7754,"h":109.82,"l":109.705,"n":195,"o":109.72,"t":"2026-09-28T15:15:00Z","v":13251,"vw":109.762064},{"c":109.65,"h":109.84,"l":109.61,"n":213,"o":109.76,"t":"2026-09-28T15:30:00Z","v":13241,"vw":109.736756},{"c":109.75,"h":109.8,"l":109.605,"n":134,"o":109.63,"t":"2026-09-28T15:45:00Z","v":12263,"vw":109.678174},{"c":109.79,"h":109.84,"l":109.74,"n":120,"o":109.78,"t":"2026-09-28T16:00:00Z","v":7610,"vw":109.796627},{"c":110.48,"h":110.54,"l":109.77,"n":303,"o":109.78,"t":"2026-09-28T16:15:00Z","v":29917,"vw":110.017765},{"c":110.14,"h":110.37,"l":110.09,"n":247,"o":110.37,"t":"2026-09-28T16:30:00Z","v":12082,"vw":110.20593},{"c":110.12,"h":110.16,"l":110.01,"n":164,"o":110.15,"t":"2026-09-28T16:45:00Z","v":38786,"vw":110.099681},{"c":110.43,"h":110.49,"l":109.9827,"n":202,"o":110.07,"t":"2026-09-28T17:00:00Z","v":15695,"vw":110.248778},{"c":110.22,"h":110.48,"l":110.14,"n":121,"o":110.39,"t":"2026-09-28T17:15:00Z","v":5875,"vw":110.272377},{"c":110.2,"h":110.25,"l":110.18,"n":92,"o":110.225,"t":"2026-09-28T17:30:00Z","v":13378,"vw":110.22722},{"c":110.2,"h":110.3092,"l":110.17,"n":167,"o":110.234,"t":"2026-09-28T17:45:00Z","v":11474,"vw":110.209519},{"c":110.23,"h":110.28,"l":110.16,"n":175,"o":110.16,"t":"2026-09-28T18:00:00Z","v":25117,"vw":110.238354},{"c":110.14,"h":110.2394,"l":110.13,"n":237,"o":110.21,"t":"2026-09-28T18:15:00Z","v":18841,"vw":110.153462},{"c":110.12,"h":110.1699,"l":110.04,"n":216,"o":110.1699,"t":"2026-09-28T18:30:00Z","v":23615,"vw":110.087663},{"c":110.17,"h":110.17,"l":110.08,"n":260,"o":110.09,"t":"2026-09-28T18:45:00Z","v":20290,"vw":110.119362},{"c":110.0151,"h":110.17,"l":110.01,"n":235,"o":110.17,"t":"2026-09-28T19:00:00Z","v":16508,"vw":110.073221},{"c":110.095,"h":110.13,"l":110.005,"n":258,"o":110.008,"t":"2026-09-28T19:15:00Z","v":20145,"vw":110.059146},{"c":110.055,"h":110.12,"l":110,"n":390,"o":110.11,"t":"2026-09-28T19:30:00Z","v":41014,"vw":110.045826},{"c":109.89,"h":110.07,"l":109.84,"n":516,"o":110.055,"t":"2026-09-28T19:45:00Z","v":31372,"vw":109.919514},{"c":109.86,"h":109.86,"l":109.86,"n":12,"o":109.86,"t":"2026-09-28T20:00:00Z","v":28428,"vw":109.86},{"c":109.57,"h":109.75,"l":109.4236,"n":666,"o":109.72,"t":"2026-09-29T13:30:00Z","v":86009,"vw":109.604949},{"c":109.7,"h":109.735,"l":109.4903,"n":270,"o":109.54,"t":"2026-09-29T13:45:00Z","v":24855,"vw":109.650497},{"c":109.77,"h":109.7999,"l":109.5907,"n":245,"o":109.73,"t":"2026-09-29T14:00:00Z","v":26373,"vw":109.762866},{"c":109.815,"h":109.9,"l":109.71,"n":248,"o":109.75,"t":"2026-09-29T14:15:00Z","v":19208,"vw":109.796526},{"c":109.69,"h":109.78,"l":109.65,"n":268,"o":109.775,"t":"2026-09-29T14:30:00Z","v":31190,"vw":109.700709},{"c":109.48,"h":109.6974,"l":109.48,"n":344,"o":109.6974,"t":"2026-09-29T14:45:00Z","v":24833,"vw":109.561519},{"c":109.17,"h":109.42,"l":109.145,"n":323,"o":109.42,"t":"2026-09-29T15:00:00Z","v":22558,"vw":109.308385},{"c":108.94,"h":109.23,"l":108.91,"n":366,"o":109.21,"t":"2026-09-29T15:15:00Z","v":21094,"vw":109.034366},{"c":109.13,"h":109.23,"l":108.95,"n":265,"o":108.95,"t":"2026-09-29T15:30:00Z","v":20099,"vw":109.102959},{"c":109.07,"h":109.25,"l":109.0201,"n":130,"o":109.16,"t":"2026-09-29T15:45:00Z","v":12836,"vw":109.079725},{"c":109.035,"h":109.135,"l":109.025,"n":161,"o":109.06,"t":"2026-09-29T16:00:00Z","v":12034,"vw":109.072299},{"c":109.105,"h":109.149,"l":108.9501,"n":175,"o":109.04,"t":"2026-09-29T16:15:00Z","v":16057,"vw":109.045929},{"c":109.045,"h":109.13,"l":109.04,"n":134,"o":109.105,"t":"2026-09-29T16:30:00Z","v":8974,"vw":109.070443},{"c":108.92,"h":108.985,"l":108.84,"n":171,"o":108.87,"t":"2026-09-29T16:45:00Z","v":16339,"vw":108.91934},{"c":108.9299,"h":108.9401,"l":108.81,"n":159,"o":108.86,"t":"2026-09-29T17:00:00Z","v":8786,"vw":108.870113},{"c":108.91,"h":109.02,"l":108.841,"n":152,"o":108.96,"t":"2026-09-29T17:15:00Z","v":10914,"vw":108.910156},{"c":108.95,"h":109.01,"l":108.8501,"n":382,"o":109.01,"t":"2026-09-29T17:30:00Z","v":10157,"vw":108.933457},{"c":108.8608,"h":109.0899,"l":108.82,"n":215,"o":108.965,"t":"2026-09-29T17:45:00Z","v":12927,"vw":108.894892},{"c":109.17,"h":109.2399,"l":108.87,"n":319,"o":108.87,"t":"2026-09-29T18:00:00Z","v":27366,"vw":109.135226},{"c":109.27,"h":109.315,"l":109.161,"n":322,"o":109.175,"t":"2026-09-29T18:15:00Z","v":27004,"vw":109.231224},{"c":109.33,"h":109.42,"l":109.1,"n":267,"o":109.19,"t":"2026-09-29T18:30:00Z","v":24300,"vw":109.21857},{"c":109.33,"h":109.38,"l":109.231,"n":243,"o":109.2604,"t":"2026-09-29T18:45:00Z","v":22932,"vw":109.301403},{"c":109.365,"h":109.4,"l":109.32,"n":300,"o":109.3899,"t":"2026-09-29T19:00:00Z","v":44451,"vw":109.369186},{"c":109.4,"h":109.475,"l":109.29,"n":219,"o":109.36,"t":"2026-09-29T19:15:00Z","v":15622,"vw":109.388841},{"c":109.35,"h":109.489,"l":109.33,"n":399,"o":109.39,"t":"2026-09-29T19:30:00Z","v":34871,"vw":109.401284},{"c":109.37,"h":109.4499,"l":109.28,"n":421,"o":109.35,"t":"2026-09-29T19:45:00Z","v":34698,"vw":109.358218},{"c":109.36,"h":109.36,"l":109.36,"n":9,"o":109.36,"t":"2026-09-29T20:00:00Z","v":854,"vw":109.36},{"c":109.4,"h":109.4,"l":109.4,"n":1,"o":109.4,"t":"2026-09-29T22:45:00Z","v":371,"vw":109.4},{"c":109.3,"h":109.88,"l":109.3,"n":4,"o":109.88,"t":"2026-09-30T11:00:00Z","v":501,"vw":109.585043},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-09-30T13:00:00Z","v":250,"vw":110},{"c":110.01,"h":110.255,"l":109.9801,"n":387,"o":110.2,"t":"2026-09-30T13:30:00Z","v":56519,"vw":110.186961},{"c":110.13,"h":110.16,"l":109.9001,"n":226,"o":110.0351,"t":"2026-09-30T13:45:00Z","v":17972,"vw":110.043565},{"c":110.44,"h":110.5,"l":110.13,"n":216,"o":110.135,"t":"2026-09-30T14:00:00Z","v":51108,"vw":110.383597},{"c":110.22,"h":110.49,"l":110.18,"n":237,"o":110.425,"t":"2026-09-30T14:15:00Z","v":19226,"vw":110.36443},{"c":110.2,"h":110.32,"l":110.0956,"n":236,"o":110.205,"t":"2026-09-30T14:30:00Z","v":18554,"vw":110.222073},{"c":110.11,"h":110.27,"l":110.11,"n":133,"o":110.22,"t":"2026-09-30T14:45:00Z","v":9270,"vw":110.197531},{"c":109.9901,"h":110.13,"l":109.9901,"n":217,"o":110.11,"t":"2026-09-30T15:00:00Z","v":11230,"vw":110.070191},{"c":109.965,"h":110.12,"l":109.87,"n":195,"o":110.12,"t":"2026-09-30T15:15:00Z","v":11933,"vw":109.952468},{"c":109.77,"h":110.04,"l":109.76,"n":171,"o":109.99,"t":"2026-09-30T15:30:00Z","v":7755,"vw":109.946686},{"c":109.835,"h":109.95,"l":109.76,"n":130,"o":109.76,"t":"2026-09-30T15:45:00Z","v":7357,"vw":109.847952},{"c":109.85,"h":109.91,"l":109.8001,"n":134,"o":109.85,"t":"2026-09-30T16:00:00Z","v":9277,"vw":109.856317},{"c":109.8399,"h":109.91,"l":109.8101,"n":140,"o":109.89,"t":"2026-09-30T16:15:00Z","v":7519,"vw":109.868206},{"c":109.835,"h":109.88,"l":109.7696,"n":179,"o":109.85,"t":"2026-09-30T16:30:00Z","v":13475,"vw":109.818237},{"c":109.8075,"h":109.85,"l":109.75,"n":167,"o":109.805,"t":"2026-09-30T16:45:00Z","v":7526,"vw":109.806682},{"c":109.74,"h":109.83,"l":109.71,"n":138,"o":109.83,"t":"2026-09-30T17:00:00Z","v":8283,"vw":109.79423},{"c":109.665,"h":109.72,"l":109.565,"n":146,"o":109.7,"t":"2026-09-30T17:15:00Z","v":13827,"vw":109.67129},{"c":109.63,"h":109.7163,"l":109.585,"n":170,"o":109.605,"t":"2026-09-30T17:30:00Z","v":16614,"vw":109.659583},{"c":109.63,"h":109.685,"l":109.6,"n":518,"o":109.61,"t":"2026-09-30T17:45:00Z","v":15672,"vw":109.633341},{"c":109.51,"h":109.64,"l":109.51,"n":173,"o":109.635,"t":"2026-09-30T18:00:00Z","v":14914,"vw":109.593033},{"c":109.4801,"h":109.5799,"l":109.48,"n":195,"o":109.54,"t":"2026-09-30T18:15:00Z","v":12627,"vw":109.53679},{"c":109.525,"h":109.56,"l":109.451,"n":182,"o":109.5,"t":"2026-09-30T18:30:00Z","v":13824,"vw":109.507131},{"c":109.505,"h":109.55,"l":109.435,"n":259,"o":109.525,"t":"2026-09-30T18:45:00Z","v":23286,"vw":109.493552},{"c":109.515,"h":109.5399,"l":109.4112,"n":252,"o":109.51,"t":"2026-09-30T19:00:00Z","v":25869,"vw":109.504613},{"c":109.46,"h":109.53,"l":109.42,"n":369,"o":109.53,"t":"2026-09-30T19:15:00Z","v":35757,"vw":109.469202},{"c":109.385,"h":109.5,"l":109.3601,"n":454,"o":109.46,"t":"2026-09-30T19:30:00Z","v":40458,"vw":109.430441},{"c":109.41,"h":109.4596,"l":109.28,"n":366,"o":109.41,"t":"2026-09-30T19:45:00Z","v":33336,"vw":109.352463},{"c":109.38,"h":109.38,"l":109.38,"n":10,"o":109.38,"t":"2026-09-30T20:00:00Z","v":863,"vw":109.38},{"c":108.255,"h":108.585,"l":108.255,"n":542,"o":108.52,"t":"2026-10-01T13:30:00Z","v":54963,"vw":108.476623},{"c":108.34,"h":108.525,"l":108.2301,"n":248,"o":108.34,"t":"2026-10-01T13:45:00Z","v":18559,"vw":108.353257},{"c":108.13,"h":108.39,"l":108.01,"n":378,"o":108.39,"t":"2026-10-01T14:00:00Z","v":21176,"vw":108.112221},{"c":108.221,"h":108.35,"l":108.16,"n":218,"o":108.2,"t":"2026-10-01T14:15:00Z","v":24590,"vw":108.245713},{"c":108.4495,"h":108.51,"l":108.23,"n":247,"o":108.29,"t":"2026-10-01T14:30:00Z","v":19734,"vw":108.419773},{"c":108.07,"h":108.415,"l":108.0301,"n":295,"o":108.415,"t":"2026-10-01T14:45:00Z","v":21400,"vw":108.188797},{"c":108.035,"h":108.08,"l":107.85,"n":416,"o":108.08,"t":"2026-10-01T15:00:00Z","v":33557,"vw":107.949614},{"c":108.0295,"h":108.15,"l":108.01,"n":280,"o":108.02,"t":"2026-10-01T15:15:00Z","v":44140,"vw":108.052393},{"c":107.9299,"h":108.1199,"l":107.8273,"n":281,"o":108,"t":"2026-10-01T15:30:00Z","v":19012,"vw":107.945703},{"c":107.98,"h":108.12,"l":107.77,"n":317,"o":107.945,"t":"2026-10-01T15:45:00Z","v":30005,"vw":107.98597},{"c":108.05,"h":108.17,"l":108.03,"n":235,"o":108.08,"t":"2026-10-01T16:00:00Z","v":15044,"vw":108.10097},{"c":108.16,"h":108.19,"l":108.045,"n":208,"o":108.07,"t":"2026-10-01T16:15:00Z","v":11984,"vw":108.140732},{"c":108.07,"h":108.205,"l":107.99,"n":181,"o":108.17,"t":"2026-10-01T16:30:00Z","v":16131,"vw":108.13842},{"c":107.95,"h":108.12,"l":107.895,"n":232,"o":108.075,"t":"2026-10-01T16:45:00Z","v":10295,"vw":108.038372},{"c":108.17,"h":108.17,"l":107.955,"n":146,"o":107.965,"t":"2026-10-01T17:00:00Z","v":6033,"vw":108.028506},{"c":108.2289,"h":108.4299,"l":108.09,"n":231,"o":108.13,"t":"2026-10-01T17:15:00Z","v":11980,"vw":108.28765},{"c":108.35,"h":108.56,"l":108.28,"n":302,"o":108.31,"t":"2026-10-01T17:30:00Z","v":17871,"vw":108.354238},{"c":108.06,"h":108.362,"l":108.035,"n":666,"o":108.3301,"t":"2026-10-01T17:45:00Z","v":14873,"vw":108.17761},{"c":107.995,"h":108.05,"l":107.835,"n":193,"o":108.03,"t":"2026-10-01T18:00:00Z","v":14583,"vw":107.959047},{"c":108,"h":108.16,"l":107.96,"n":226,"o":107.99,"t":"2026-10-01T18:15:00Z","v":15478,"vw":108.051486},{"c":108.035,"h":108.1999,"l":107.93,"n":248,"o":108.035,"t":"2026-10-01T18:30:00Z","v":19005,"vw":108.068112},{"c":108.0601,"h":108.13,"l":108,"n":155,"o":108.07,"t":"2026-10-01T18:45:00Z","v":8340,"vw":108.068929},{"c":108.03,"h":108.16,"l":107.98,"n":345,"o":108.11,"t":"2026-10-01T19:00:00Z","v":32427,"vw":108.050274},{"c":108.1399,"h":108.1399,"l":107.96,"n":332,"o":108.06,"t":"2026-10-01T19:15:00Z","v":33265,"vw":108.068771},{"c":108.1149,"h":108.1688,"l":108,"n":350,"o":108.095,"t":"2026-10-01T19:30:00Z","v":25422,"vw":108.103844},{"c":108.04,"h":108.21,"l":108.03,"n":396,"o":108.085,"t":"2026-10-01T19:45:00Z","v":30674,"vw":108.107546},{"c":108.06,"h":108.06,"l":108.06,"n":13,"o":108.06,"t":"2026-10-01T20:00:00Z","v":1700,"vw":108.06},{"c":107.74,"h":107.74,"l":107.74,"n":1,"o":107.74,"t":"2026-10-01T20:15:00Z","v":1038,"vw":107.74},{"c":108.77,"h":108.865,"l":108.54,"n":416,"o":108.86,"t":"2026-10-02T13:30:00Z","v":32276,"vw":108.785879},{"c":109.075,"h":109.1199,"l":108.73,"n":292,"o":108.85,"t":"2026-10-02T13:45:00Z","v":19260,"vw":108.911691},{"c":109.03,"h":109.19,"l":108.8665,"n":184,"o":108.8665,"t":"2026-10-02T14:00:00Z","v":12214,"vw":109.053979},{"c":108.95,"h":109.12,"l":108.92,"n":203,"o":109.08,"t":"2026-10-02T14:15:00Z","v":10803,"vw":109.019026},{"c":109.1075,"h":109.17,"l":108.93,"n":189,"o":108.965,"t":"2026-10-02T14:30:00Z","v":11642,"vw":109.029383},{"c":109,"h":109.22,"l":108.97,"n":204,"o":109.137,"t":"2026-10-02T14:45:00Z","v":13477,"vw":109.100195},{"c":108.61,"h":109.0599,"l":108.57,"n":216,"o":109.0599,"t":"2026-10-02T15:00:00Z","v":13770,"vw":108.67856},{"c":108.48,"h":108.63,"l":108.3,"n":298,"o":108.63,"t":"2026-10-02T15:15:00Z","v":19834,"vw":108.501532},{"c":108.64,"h":108.675,"l":108.465,"n":230,"o":108.5,"t":"2026-10-02T15:30:00Z","v":14971,"vw":108.604315},{"c":108.62,"h":108.68,"l":108.5726,"n":135,"o":108.605,"t":"2026-10-02T15:45:00Z","v":8134,"vw":108.604321},{"c":108.5905,"h":108.77,"l":108.59,"n":179,"o":108.665,"t":"2026-10-02T16:00:00Z","v":13762,"vw":108.675808},{"c":108.65,"h":108.8199,"l":108.63,"n":187,"o":108.69,"t":"2026-10-02T16:15:00Z","v":14314,"vw":108.697155},{"c":108.55,"h":108.72,"l":108.545,"n":187,"o":108.625,"t":"2026-10-02T16:30:00Z","v":15087,"vw":108.596641},{"c":108.62,"h":108.7399,"l":108.54,"n":208,"o":108.605,"t":"2026-10-02T16:45:00Z","v":40713,"vw":108.596628},{"c":108.6697,"h":108.82,"l":108.66,"n":141,"o":108.695,"t":"2026-10-02T17:00:00Z","v":9324,"vw":108.748655},{"c":108.6081,"h":108.775,"l":108.6,"n":117,"o":108.71,"t":"2026-10-02T17:15:00Z","v":8961,"vw":108.699799},{"c":108.75,"h":108.75,"l":108.6128,"n":131,"o":108.625,"t":"2026-10-02T17:30:00Z","v":10176,"vw":108.67965},{"c":108.78,"h":108.87,"l":108.67,"n":482,"o":108.705,"t":"2026-10-02T17:45:00Z","v":11083,"vw":108.734983},{"c":108.8527,"h":108.87,"l":108.7244,"n":265,"o":108.86,"t":"2026-10-02T18:00:00Z","v":23319,"vw":108.820118},{"c":108.8599,"h":108.86,"l":108.74,"n":209,"o":108.84,"t":"2026-10-02T18:15:00Z","v":17594,"vw":108.800117},{"c":108.89,"h":108.92,"l":108.8301,"n":200,"o":108.86,"t":"2026-10-02T18:30:00Z","v":145303,"vw":108.841836},{"c":108.94,"h":108.95,"l":108.8601,"n":152,"o":108.8601,"t":"2026-10-02T18:45:00Z","v":9436,"vw":108.908706},{"c":109.0499,"h":109.0499,"l":108.89,"n":362,"o":108.92,"t":"2026-10-02T19:00:00Z","v":28654,"vw":108.956325},{"c":109.065,"h":109.11,"l":108.98,"n":282,"o":109.03,"t":"2026-10-02T19:15:00Z","v":28020,"vw":109.058552},{"c":109.105,"h":109.13,"l":109.035,"n":314,"o":109.09,"t":"2026-10-02T19:30:00Z","v":27798,"vw":109.088028},{"c":109.11,"h":109.14,"l":109.0079,"n":377,"o":109.12,"t":"2026-10-02T19:45:00Z","v":21878,"vw":109.083195},{"c":107.9646,"h":109.09,"l":107.9646,"n":23,"o":109.09,"t":"2026-10-02T20:00:00Z","v":1423,"vw":108.966383},{"c":109.52,"h":109.52,"l":109.52,"n":6,"o":109.52,"t":"2026-10-05T11:00:00Z","v":220,"vw":109.52},{"c":109.2,"h":109.2,"l":109.2,"n":1,"o":109.2,"t":"2026-10-05T12:00:00Z","v":100,"vw":109.2},{"c":108.2,"h":108.6,"l":108.1,"n":532,"o":108.6,"t":"2026-10-05T13:30:00Z","v":33558,"vw":108.465706},{"c":108.265,"h":108.31,"l":108.06,"n":236,"o":108.13,"t":"2026-10-05T13:45:00Z","v":16460,"vw":108.187437},{"c":108.72,"h":108.7699,"l":108.31,"n":258,"o":108.33,"t":"2026-10-05T14:00:00Z","v":14514,"vw":108.568633},{"c":108.65,"h":108.79,"l":108.61,"n":253,"o":108.745,"t":"2026-10-05T14:15:00Z","v":10369,"vw":108.730265},{"c":108.75,"h":108.76,"l":108.5701,"n":242,"o":108.71,"t":"2026-10-05T14:30:00Z","v":12939,"vw":108.656332},{"c":108.9,"h":108.9,"l":108.73,"n":162,"o":108.7899,"t":"2026-10-05T14:45:00Z","v":7502,"vw":108.834045},{"c":108.72,"h":108.9699,"l":108.6901,"n":248,"o":108.9,"t":"2026-10-05T15:00:00Z","v":14782,"vw":108.794471},{"c":108.7,"h":108.76,"l":108.6,"n":289,"o":108.725,"t":"2026-10-05T15:15:00Z","v":24572,"vw":108.694241},{"c":108.86,"h":108.91,"l":108.65,"n":255,"o":108.765,"t":"2026-10-05T15:30:00Z","v":18734,"vw":108.808276},{"c":108.84,"h":108.91,"l":108.82,"n":216,"o":108.8999,"t":"2026-10-05T15:45:00Z","v":16418,"vw":108.876481},{"c":108.8,"h":108.8599,"l":108.75,"n":263,"o":108.83,"t":"2026-10-05T16:00:00Z","v":16059,"vw":108.804266},{"c":108.8,"h":108.86,"l":108.7808,"n":200,"o":108.81,"t":"2026-10-05T16:15:00Z","v":18971,"vw":108.802743},{"c":108.87,"h":108.889,"l":108.8,"n":245,"o":108.8,"t":"2026-10-05T16:30:00Z","v":16765,"vw":108.842383},{"c":108.81,"h":108.8875,"l":108.81,"n":206,"o":108.85,"t":"2026-10-05T16:45:00Z","v":14327,"vw":108.850442},{"c":108.76,"h":108.8062,"l":108.71,"n":223,"o":108.77,"t":"2026-10-05T17:00:00Z","v":13105,"vw":108.760664},{"c":108.79,"h":108.825,"l":108.76,"n":254,"o":108.78,"t":"2026-10-05T17:15:00Z","v":20776,"vw":108.787985},{"c":108.82,"h":108.8599,"l":108.76,"n":288,"o":108.82,"t":"2026-10-05T17:30:00Z","v":20551,"vw":108.796594},{"c":108.99,"h":108.99,"l":108.82,"n":945,"o":108.84,"t":"2026-10-05T17:45:00Z","v":147391,"vw":108.915271},{"c":108.995,"h":109.025,"l":108.95,"n":247,"o":108.99,"t":"2026-10-05T18:00:00Z","v":22534,"vw":109.0006},{"c":109.06,"h":109.08,"l":108.965,"n":272,"o":109,"t":"2026-10-05T18:15:00Z","v":21041,"vw":109.002192},{"c":109.01,"h":109.1,"l":108.97,"n":321,"o":109.0197,"t":"2026-10-05T18:30:00Z","v":50856,"vw":109.03622},{"c":109.08,"h":109.09,"l":108.99,"n":501,"o":108.995,"t":"2026-10-05T18:45:00Z","v":43979,"vw":109.038675},{"c":109.15,"h":109.1899,"l":109.07,"n":290,"o":109.08,"t":"2026-10-05T19:00:00Z","v":29185,"vw":109.126581},{"c":109.19,"h":109.2299,"l":109.135,"n":335,"o":109.15,"t":"2026-10-05T19:15:00Z","v":26633,"vw":109.180395},{"c":109.2,"h":109.22,"l":109.14,"n":390,"o":109.19,"t":"2026-10-05T19:30:00Z","v":29800,"vw":109.187035},{"c":109.06,"h":109.195,"l":108.9949,"n":292,"o":109.195,"t":"2026-10-05T19:45:00Z","v":20928,"vw":109.085075},{"c":109.09,"h":109.09,"l":109.09,"n":9,"o":109.09,"t":"2026-10-05T20:00:00Z","v":2838,"vw":109.09},{"c":109.16,"h":109.38,"l":109.155,"n":283,"o":109.33,"t":"2026-10-06T13:30:00Z","v":30612,"vw":109.265316},{"c":109.198,"h":109.2299,"l":109.1001,"n":103,"o":109.13,"t":"2026-10-06T13:45:00Z","v":13533,"vw":109.170303},{"c":109.24,"h":109.26,"l":109.12,"n":201,"o":109.17,"t":"2026-10-06T14:00:00Z","v":7638,"vw":109.200778},{"c":109.07,"h":109.265,"l":109.01,"n":258,"o":109.25,"t":"2026-10-06T14:15:00Z","v":21236,"vw":109.104902},{"c":109.14,"h":109.18,"l":109.0201,"n":223,"o":109.0201,"t":"2026-10-06T14:30:00Z","v":17835,"vw":109.127984},{"c":109.32,"h":109.32,"l":109.13,"n":202,"o":109.145,"t":"2026-10-06T14:45:00Z","v":8850,"vw":109.211342},{"c":109.46,"h":109.46,"l":109.2825,"n":163,"o":109.3,"t":"2026-10-06T15:00:00Z","v":12111,"vw":109.369026},{"c":109.46,"h":109.47,"l":109.39,"n":274,"o":109.47,"t":"2026-10-06T15:15:00Z","v":26185,"vw":109.430029},{"c":109.555,"h":109.58,"l":109.45,"n":160,"o":109.45,"t":"2026-10-06T15:30:00Z","v":12428,"vw":109.51616},{"c":109.47,"h":109.61,"l":109.47,"n":227,"o":109.52,"t":"2026-10-06T15:45:00Z","v":17338,"vw":109.541512},{"c":109.435,"h":109.5,"l":109.385,"n":306,"o":109.47,"t":"2026-10-06T16:00:00Z","v":16549,"vw":109.436107},{"c":109.33,"h":109.4599,"l":109.33,"n":229,"o":109.43,"t":"2026-10-06T16:15:00Z","v":16380,"vw":109.394348},{"c":109.355,"h":109.36,"l":109.3,"n":152,"o":109.36,"t":"2026-10-06T16:30:00Z","v":11677,"vw":109.326925},{"c":109.3299,"h":109.34,"l":109.25,"n":198,"o":109.33,"t":"2026-10-06T16:45:00Z","v":12450,"vw":109.300616},{"c":109.325,"h":109.385,"l":109.3,"n":163,"o":109.3,"t":"2026-10-06T17:00:00Z","v":9127,"vw":109.335697},{"c":109.34,"h":109.39,"l":109.2753,"n":204,"o":109.325,"t":"2026-10-06T17:15:00Z","v":15725,"vw":109.325697},{"c":109.4,"h":109.4,"l":109.31,"n":144,"o":109.3245,"t":"2026-10-06T17:30:00Z","v":20639,"vw":109.366135},{"c":109.44,"h":109.46,"l":109.38,"n":478,"o":109.3849,"t":"2026-10-06T17:45:00Z","v":11450,"vw":109.406144},{"c":109.45,"h":109.46,"l":109.38,"n":179,"o":109.41,"t":"2026-10-06T18:00:00Z","v":17832,"vw":109.402839},{"c":109.345,"h":109.4799,"l":109.31,"n":284,"o":109.45,"t":"2026-10-06T18:15:00Z","v":30562,"vw":109.402778},{"c":109.345,"h":109.38,"l":109.3,"n":285,"o":109.345,"t":"2026-10-06T18:30:00Z","v":36967,"vw":109.342448},{"c":109.37,"h":109.37,"l":109.32,"n":258,"o":109.3437,"t":"2026-10-06T18:45:00Z","v":22978,"vw":109.341783},{"c":109.365,"h":109.405,"l":109.33,"n":329,"o":109.38,"t":"2026-10-06T19:00:00Z","v":29768,"vw":109.366783},{"c":109.275,"h":109.4,"l":109.275,"n":285,"o":109.365,"t":"2026-10-06T19:15:00Z","v":29678,"vw":109.328118},{"c":109.195,"h":109.29,"l":109.1763,"n":396,"o":109.27,"t":"2026-10-06T19:30:00Z","v":33478,"vw":109.221628},{"c":109.23,"h":109.23,"l":109.15,"n":397,"o":109.18,"t":"2026-10-06T19:45:00Z","v":29393,"vw":109.186427},{"c":109.2,"h":109.2,"l":109.2,"n":10,"o":109.2,"t":"2026-10-06T20:00:00Z","v":434,"vw":109.2},{"c":109.3,"h":111,"l":109.1,"n":7,"o":111,"t":"2026-10-07T08:00:00Z","v":1614,"vw":109.851149},{"c":108.8,"h":108.8,"l":108.8,"n":1,"o":108.8,"t":"2026-10-07T12:30:00Z","v":100,"vw":108.8},{"c":108.01,"h":108.14,"l":108.01,"n":47,"o":108.04,"t":"2026-10-07T13:15:00Z","v":3562,"vw":108.098847},{"c":107.7,"h":108.11,"l":107.59,"n":591,"o":108.11,"t":"2026-10-07T13:30:00Z","v":68282,"vw":107.897985},{"c":107.74,"h":107.82,"l":107.6332,"n":297,"o":107.72,"t":"2026-10-07T13:45:00Z","v":17749,"vw":107.71535},{"c":107.67,"h":107.79,"l":107.67,"n":193,"o":107.79,"t":"2026-10-07T14:00:00Z","v":10629,"vw":107.724126},{"c":107.85,"h":107.87,"l":107.7051,"n":259,"o":107.7051,"t":"2026-10-07T14:15:00Z","v":29930,"vw":107.814293},{"c":107.855,"h":107.94,"l":107.84,"n":317,"o":107.84,"t":"2026-10-07T14:30:00Z","v":19274,"vw":107.88691},{"c":107.99,"h":108.02,"l":107.86,"n":174,"o":107.89,"t":"2026-10-07T14:45:00Z","v":13781,"vw":107.93102},{"c":107.975,"h":107.997,"l":107.86,"n":172,"o":107.997,"t":"2026-10-07T15:00:00Z","v":7979,"vw":107.922115},{"c":107.805,"h":107.969,"l":107.72,"n":218,"o":107.96,"t":"2026-10-07T15:15:00Z","v":17928,"vw":107.82531},{"c":107.99,"h":108.05,"l":107.81,"n":305,"o":107.81,"t":"2026-10-07T15:30:00Z","v":25243,"vw":107.935346},{"c":107.975,"h":108.03,"l":107.92,"n":190,"o":107.96,"t":"2026-10-07T15:45:00Z","v":16911,"vw":107.969075},{"c":108.0301,"h":108.12,"l":107.95,"n":404,"o":107.9923,"t":"2026-10-07T16:00:00Z","v":35928,"vw":108.06567},{"c":108.07,"h":108.1099,"l":108.055,"n":177,"o":108.055,"t":"2026-10-07T16:15:00Z","v":13875,"vw":108.07554},{"c":107.945,"h":108.06,"l":107.945,"n":193,"o":108.06,"t":"2026-10-07T16:30:00Z","v":17081,"vw":107.996642},{"c":107.99,"h":108.04,"l":107.94,"n":214,"o":107.96,"t":"2026-10-07T16:45:00Z","v":18773,"vw":107.983943},{"c":108.158,"h":108.26,"l":107.985,"n":185,"o":107.995,"t":"2026-10-07T17:00:00Z","v":10927,"vw":108.097262},{"c":108.14,"h":108.255,"l":108.13,"n":248,"o":108.2,"t":"2026-10-07T17:15:00Z","v":16251,"vw":108.193589},{"c":108.1,"h":108.189,"l":108.08,"n":177,"o":108.1,"t":"2026-10-07T17:30:00Z","v":14003,"vw":108.114103},{"c":108.04,"h":108.1399,"l":107.97,"n":562,"o":108.105,"t":"2026-10-07T17:45:00Z","v":26483,"vw":108.050932},{"c":108.0864,"h":108.25,"l":108.0301,"n":206,"o":108.09,"t":"2026-10-07T18:00:00Z","v":16392,"vw":108.113704},{"c":108.1,"h":108.13,"l":108.05,"n":391,"o":108.1,"t":"2026-10-07T18:15:00Z","v":38495,"vw":108.093607},{"c":108.13,"h":108.13,"l":108.02,"n":262,"o":108.1,"t":"2026-10-07T18:30:00Z","v":19634,"vw":108.084492},{"c":108.11,"h":108.1699,"l":108.05,"n":177,"o":108.11,"t":"2026-10-07T18:45:00Z","v":34909,"vw":108.075262},{"c":108.02,"h":108.16,"l":107.97,"n":291,"o":108.115,"t":"2026-10-07T19:00:00Z","v":21619,"vw":108.097231},{"c":108.05,"h":108.1099,"l":107.97,"n":389,"o":108.03,"t":"2026-10-07T19:15:00Z","v":44708,"vw":108.054067},{"c":108.0199,"h":108.0999,"l":107.98,"n":411,"o":108.065,"t":"2026-10-07T19:30:00Z","v":35944,"vw":108.027034},{"c":108,"h":108.06,"l":107.98,"n":477,"o":108.01,"t":"2026-10-07T19:45:00Z","v":28143,"vw":108.015986},{"c":108.06,"h":108.06,"l":108.06,"n":10,"o":108.06,"t":"2026-10-07T20:00:00Z","v":1550,"vw":108.06},{"c":107.4,"h":109,"l":107.4,"n":5,"o":109,"t":"2026-10-08T08:00:00Z","v":812,"vw":108.193078},{"c":107.4135,"h":107.5,"l":107,"n":20,"o":107.5,"t":"2026-10-08T11:00:00Z","v":1808,"vw":107.276596},{"c":107,"h":107,"l":107,"n":9,"o":107,"t":"2026-10-08T12:15:00Z","v":1005,"vw":107},{"c":106.06,"h":106.06,"l":106.06,"n":1,"o":106.06,"t":"2026-10-08T12:30:00Z","v":913,"vw":106.06},{"c":107.15,"h":107.26,"l":106.99,"n":425,"o":107,"t":"2026-10-08T13:30:00Z","v":37870,"vw":107.108438},{"c":107.38,"h":107.43,"l":107.17,"n":330,"o":107.225,"t":"2026-10-08T13:45:00Z","v":25651,"vw":107.329087},{"c":107.42,"h":107.48,"l":107.35,"n":225,"o":107.355,"t":"2026-10-08T14:00:00Z","v":12399,"vw":107.42358},{"c":107.62,"h":107.6581,"l":107.405,"n":373,"o":107.4199,"t":"2026-10-08T14:15:00Z","v":32266,"vw":107.546061},{"c":107.51,"h":107.675,"l":107.46,"n":186,"o":107.58,"t":"2026-10-08T14:30:00Z","v":18441,"vw":107.592565},{"c":107.385,"h":107.5202,"l":107.367,"n":189,"o":107.515,"t":"2026-10-08T14:45:00Z","v":19559,"vw":107.445693},{"c":107.17,"h":107.355,"l":107.17,"n":205,"o":107.34,"t":"2026-10-08T15:00:00Z","v":16383,"vw":107.263682},{"c":107.1345,"h":107.16,"l":107.03,"n":201,"o":107.15,"t":"2026-10-08T15:15:00Z","v":15090,"vw":107.091317},{"c":107,"h":107.07,"l":106.93,"n":290,"o":107.07,"t":"2026-10-08T15:30:00Z","v":35059,"vw":106.976218},{"c":106.96,"h":107.03,"l":106.9201,"n":270,"o":106.995,"t":"2026-10-08T15:45:00Z","v":20613,"vw":106.979972},{"c":107.02,"h":107.055,"l":106.88,"n":284,"o":106.97,"t":"2026-10-08T16:00:00Z","v":26984,"vw":106.949519},{"c":107.225,"h":107.62,"l":107.01,"n":279,"o":107.025,"t":"2026-10-08T16:15:00Z","v":19380,"vw":107.334208},{"c":107.25,"h":107.305,"l":107.1015,"n":205,"o":107.2799,"t":"2026-10-08T16:30:00Z","v":16439,"vw":107.231251},{"c":107.3,"h":107.315,"l":107.114,"n":220,"o":107.21,"t":"2026-10-08T16:45:00Z","v":15690,"vw":107.230277},{"c":107.57,"h":107.58,"l":107.21,"n":239,"o":107.2496,"t":"2026-10-08T17:00:00Z","v":16881,"vw":107.371622},{"c":107.616,"h":107.655,"l":107.54,"n":186,"o":107.54,"t":"2026-10-08T17:15:00Z","v":99371,"vw":107.55509},{"c":107.69,"h":107.695,"l":107.56,"n":208,"o":107.56,"t":"2026-10-08T17:30:00Z","v":47402,"vw":107.608074},{"c":107.61,"h":107.69,"l":107.53,"n":455,"o":107.67,"t":"2026-10-08T17:45:00Z","v":17507,"vw":107.602004},{"c":107.55,"h":107.65,"l":107.485,"n":221,"o":107.65,"t":"2026-10-08T18:00:00Z","v":37437,"vw":107.559507},{"c":107.4901,"h":107.615,"l":107.4901,"n":185,"o":107.56,"t":"2026-10-08T18:15:00Z","v":12446,"vw":107.57123},{"c":107.49,"h":107.5,"l":107.4101,"n":228,"o":107.5,"t":"2026-10-08T18:30:00Z","v":15846,"vw":107.447832},{"c":107.6,"h":107.62,"l":107.46,"n":213,"o":107.49,"t":"2026-10-08T18:45:00Z","v":15398,"vw":107.539064},{"c":107.6505,"h":107.6797,"l":107.53,"n":276,"o":107.59,"t":"2026-10-08T19:00:00Z","v":34195,"vw":107.620203},{"c":107.6299,"h":107.71,"l":107.57,"n":321,"o":107.645,"t":"2026-10-08T19:15:00Z","v":26217,"vw":107.629409},{"c":107.62,"h":107.6399,"l":107.54,"n":337,"o":107.63,"t":"2026-10-08T19:30:00Z","v":23119,"vw":107.609232},{"c":107.72,"h":107.73,"l":107.59,"n":496,"o":107.62,"t":"2026-10-08T19:45:00Z","v":31740,"vw":107.66756},{"c":107.72,"h":107.72,"l":107.72,"n":12,"o":107.72,"t":"2026-10-08T20:00:00Z","v":1974,"vw":107.72},{"c":107.64,"h":107.64,"l":107.64,"n":1,"o":107.64,"t":"2026-10-08T22:00:00Z","v":149,"vw":107.64},{"c":108.06,"h":108.06,"l":108.06,"n":1,"o":108.06,"t":"2026-10-08T22:15:00Z","v":100,"vw":108.06},{"c":108.06,"h":108.06,"l":108.06,"n":1,"o":108.06,"t":"2026-10-09T11:00:00Z","v":169,"vw":108.06},{"c":108.2,"h":108.2,"l":108.2,"n":2,"o":108.2,"t":"2026-10-09T12:45:00Z","v":367,"vw":108.2},{"c":108.07,"h":108.24,"l":107.945,"n":524,"o":108.06,"t":"2026-10-09T13:30:00Z","v":61278,"vw":108.11976},{"c":108.21,"h":108.28,"l":108.0211,"n":276,"o":108.1899,"t":"2026-10-09T13:45:00Z","v":41988,"vw":108.155208},{"c":108.145,"h":108.2399,"l":108.09,"n":168,"o":108.2,"t":"2026-10-09T14:00:00Z","v":11306,"vw":108.155932},{"c":108.08,"h":108.21,"l":108.02,"n":217,"o":108.15,"t":"2026-10-09T14:15:00Z","v":20954,"vw":108.105066},{"c":108.06,"h":108.13,"l":108.02,"n":180,"o":108.08,"t":"2026-10-09T14:30:00Z","v":11747,"vw":108.062465},{"c":108.11,"h":108.19,"l":108.03,"n":137,"o":108.08,"t":"2026-10-09T14:45:00Z","v":6476,"vw":108.104344},{"c":108.22,"h":108.23,"l":108.12,"n":248,"o":108.12,"t":"2026-10-09T15:00:00Z","v":25513,"vw":108.163151},{"c":108.2722,"h":108.33,"l":108.2,"n":207,"o":108.22,"t":"2026-10-09T15:15:00Z","v":14588,"vw":108.274495},{"c":108.285,"h":108.32,"l":108.25,"n":196,"o":108.29,"t":"2026-10-09T15:30:00Z","v":21682,"vw":108.274905},{"c":108.285,"h":108.32,"l":108.2401,"n":134,"o":108.255,"t":"2026-10-09T15:45:00Z","v":13311,"vw":108.278537},{"c":108.32,"h":108.34,"l":108.21,"n":176,"o":108.26,"t":"2026-10-09T16:00:00Z","v":20989,"vw":108.300921},{"c":108.27,"h":108.35,"l":108.23,"n":246,"o":108.32,"t":"2026-10-09T16:15:00Z","v":20540,"vw":108.288187},{"c":108.31,"h":108.31,"l":108.2401,"n":124,"o":108.28,"t":"2026-10-09T16:30:00Z","v":15109,"vw":108.279777},{"c":108.33,"h":108.3715,"l":108.29,"n":84,"o":108.305,"t":"2026-10-09T16:45:00Z","v":4742,"vw":108.319586},{"c":108.31,"h":108.33,"l":108.25,"n":147,"o":108.29,"t":"2026-10-09T17:00:00Z","v":13864,"vw":108.294842},{"c":108.335,"h":108.3599,"l":108.305,"n":181,"o":108.305,"t":"2026-10-09T17:15:00Z","v":18604,"vw":108.333024},{"c":108.36,"h":108.37,"l":108.31,"n":163,"o":108.33,"t":"2026-10-09T17:30:00Z","v":13351,"vw":108.336677},{"c":108.44,"h":108.46,"l":108.3,"n":432,"o":108.37,"t":"2026-10-09T17:45:00Z","v":12687,"vw":108.38552},{"c":108.4201,"h":108.4797,"l":108.4001,"n":209,"o":108.43,"t":"2026-10-09T18:00:00Z","v":26913,"vw":108.435034},{"c":108.43,"h":108.4693,"l":108.411,"n":155,"o":108.44,"t":"2026-10-09T18:15:00Z","v":10873,"vw":108.437152},{"c":108.415,"h":108.44,"l":108.37,"n":213,"o":108.42,"t":"2026-10-09T18:30:00Z","v":23628,"vw":108.416161},{"c":108.48,"h":108.56,"l":108.38,"n":256,"o":108.405,"t":"2026-10-09T18:45:00Z","v":27297,"vw":108.454463},{"c":108.49,"h":108.51,"l":108.44,"n":207,"o":108.48,"t":"2026-10-09T19:00:00Z","v":22980,"vw":108.491359},{"c":108.46,"h":108.5,"l":108.4201,"n":270,"o":108.46,"t":"2026-10-09T19:15:00Z","v":24800,"vw":108.469497},{"c":108.5081,"h":108.5099,"l":108.42,"n":242,"o":108.43,"t":"2026-10-09T19:30:00Z","v":22677,"vw":108.46898},{"c":108.42,"h":108.59,"l":108.42,"n":482,"o":108.5,"t":"2026-10-09T19:45:00Z","v":44812,"vw":108.499397},{"c":109,"h":109,"l":108.52,"n":18,"o":108.52,"t":"2026-10-09T20:00:00Z","v":1583,"vw":108.575137},{"c":108.8,"h":110.6,"l":108.7,"n":13,"o":110,"t":"2026-10-12T08:00:00Z","v":2569,"vw":109.527104},{"c":108.81,"h":108.81,"l":108.81,"n":3,"o":108.81,"t":"2026-10-12T11:00:00Z","v":107,"vw":108.81},{"c":109,"h":109,"l":109,"n":3,"o":109,"t":"2026-10-12T12:45:00Z","v":345,"vw":109},{"c":108.2,"h":108.312,"l":108.145,"n":416,"o":108.2,"t":"2026-10-12T13:30:00Z","v":35303,"vw":108.199458},{"c":108.23,"h":108.23,"l":108.11,"n":156,"o":108.1875,"t":"2026-10-12T13:45:00Z","v":12522,"vw":108.17804},{"c":108.12,"h":108.18,"l":108.12,"n":67,"o":108.18,"t":"2026-10-12T14:00:00Z","v":3319,"vw":108.149443},{"c":108.0759,"h":108.1399,"l":108.02,"n":157,"o":108.12,"t":"2026-10-12T14:15:00Z","v":10561,"vw":108.077262},{"c":108.0601,"h":108.12,"l":108.01,"n":184,"o":108.1,"t":"2026-10-12T14:30:00Z","v":13036,"vw":108.072605},{"c":108.0799,"h":108.11,"l":108.03,"n":165,"o":108.05,"t":"2026-10-12T14:45:00Z","v":9694,"vw":108.067482},{"c":108.1,"h":108.1,"l":108.055,"n":157,"o":108.055,"t":"2026-10-12T15:00:00Z","v":8452,"vw":108.083554},{"c":108.04,"h":108.11,"l":108.02,"n":133,"o":108.075,"t":"2026-10-12T15:15:00Z","v":10032,"vw":108.070362},{"c":108.13,"h":108.16,"l":108.05,"n":177,"o":108.06,"t":"2026-10-12T15:30:00Z","v":9678,"vw":108.092764},{"c":108.09,"h":108.17,"l":108.0401,"n":153,"o":108.1246,"t":"2026-10-12T15:45:00Z","v":11854,"vw":108.099754},{"c":108.07,"h":108.12,"l":108.0544,"n":202,"o":108.07,"t":"2026-10-12T16:00:00Z","v":13131,"vw":108.100832},{"c":108.025,"h":108.07,"l":108.02,"n":112,"o":108.05,"t":"2026-10-12T16:15:00Z","v":5440,"vw":108.0467},{"c":108.0114,"h":108.06,"l":108,"n":144,"o":108.0482,"t":"2026-10-12T16:30:00Z","v":13448,"vw":108.029705},{"c":108.049,"h":108.049,"l":107.94,"n":151,"o":108.015,"t":"2026-10-12T16:45:00Z","v":15642,"vw":108.01128},{"c":108.06,"h":108.0762,"l":108.015,"n":143,"o":108.0201,"t":"2026-10-12T17:00:00Z","v":13343,"vw":108.042078},{"c":108.08,"h":108.09,"l":108.06,"n":174,"o":108.08,"t":"2026-10-12T17:15:00Z","v":12755,"vw":108.080591},{"c":108.08,"h":108.13,"l":108.03,"n":213,"o":108.065,"t":"2026-10-12T17:30:00Z","v":22073,"vw":108.069634},{"c":108.06,"h":108.09,"l":108.03,"n":621,"o":108.07,"t":"2026-10-12T17:45:00Z","v":14532,"vw":108.066887},{"c":108.07,"h":108.1,"l":108.05,"n":129,"o":108.08,"t":"2026-10-12T18:00:00Z","v":23354,"vw":108.070364},{"c":108.05,"h":108.08,"l":108.03,"n":216,"o":108.06,"t":"2026-10-12T18:15:00Z","v":23985,"vw":108.055677},{"c":108.01,"h":108.06,"l":108.01,"n":164,"o":108.06,"t":"2026-10-12T18:30:00Z","v":15490,"vw":108.027778},{"c":107.99,"h":108.02,"l":107.9275,"n":234,"o":108.01,"t":"2026-10-12T18:45:00Z","v":20463,"vw":107.971197},{"c":107.97,"h":108.01,"l":107.95,"n":221,"o":107.986,"t":"2026-10-12T19:00:00Z","v":15846,"vw":107.977731},{"c":108.01,"h":108.02,"l":107.9601,"n":211,"o":107.97,"t":"2026-10-12T19:15:00Z","v":18287,"vw":107.98376},{"c":108.02,"h":108.06,"l":107.9906,"n":290,"o":108.02,"t":"2026-10-12T19:30:00Z","v":23922,"vw":108.02737},{"c":108.03,"h":108.08,"l":108,"n":478,"o":108.01,"t":"2026-10-12T19:45:00Z","v":38988,"vw":108.043472},{"c":108.03,"h":108.03,"l":108.03,"n":7,"o":108.03,"t":"2026-10-12T20:00:00Z","v":1412,"vw":108.03},{"c":107.86,"h":107.86,"l":107.86,"n":3,"o":107.86,"t":"2026-10-12T20:30:00Z","v":560,"vw":107.86},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-13T08:00:00Z","v":431,"vw":108},{"c":108.3638,"h":108.3638,"l":108.3638,"n":1,"o":108.3638,"t":"2026-10-13T13:15:00Z","v":100,"vw":108.3638},{"c":108.57,"h":108.675,"l":108.42,"n":341,"o":108.42,"t":"2026-10-13T13:30:00Z","v":42585,"vw":108.559263},{"c":108.32,"h":108.61,"l":108.32,"n":189,"o":108.595,"t":"2026-10-13T13:45:00Z","v":18695,"vw":108.434753},{"c":108.276,"h":108.315,"l":108.145,"n":220,"o":108.3,"t":"2026-10-13T14:00:00Z","v":20556,"vw":108.243315},{"c":108.19,"h":108.29,"l":108.09,"n":242,"o":108.29,"t":"2026-10-13T14:15:00Z","v":19328,"vw":108.194488},{"c":108.2198,"h":108.2299,"l":108.1335,"n":252,"o":108.195,"t":"2026-10-13T14:30:00Z","v":19364,"vw":108.190412},{"c":108.16,"h":108.25,"l":108.16,"n":142,"o":108.195,"t":"2026-10-13T14:45:00Z","v":12848,"vw":108.219884},{"c":108.24,"h":108.275,"l":108.0901,"n":135,"o":108.165,"t":"2026-10-13T15:00:00Z","v":8717,"vw":108.20869},{"c":108.205,"h":108.2798,"l":108.175,"n":191,"o":108.25,"t":"2026-10-13T15:15:00Z","v":14106,"vw":108.253865},{"c":108.16,"h":108.235,"l":108.07,"n":174,"o":108.195,"t":"2026-10-13T15:30:00Z","v":13466,"vw":108.187393},{"c":108.27,"h":108.28,"l":108.13,"n":171,"o":108.14,"t":"2026-10-13T15:45:00Z","v":12504,"vw":108.174994},{"c":108.275,"h":108.31,"l":108.2,"n":168,"o":108.265,"t":"2026-10-13T16:00:00Z","v":10881,"vw":108.27582},{"c":108.245,"h":108.31,"l":108.1708,"n":144,"o":108.265,"t":"2026-10-13T16:15:00Z","v":12330,"vw":108.232161},{"c":108.31,"h":108.31,"l":108.22,"n":130,"o":108.245,"t":"2026-10-13T16:30:00Z","v":9810,"vw":108.261208},{"c":108.225,"h":108.28,"l":108.225,"n":137,"o":108.275,"t":"2026-10-13T16:45:00Z","v":10281,"vw":108.261972},{"c":108.264,"h":108.2699,"l":108.14,"n":103,"o":108.2,"t":"2026-10-13T17:00:00Z","v":6505,"vw":108.224708},{"c":108.295,"h":108.33,"l":108.255,"n":137,"o":108.27,"t":"2026-10-13T17:15:00Z","v":11192,"vw":108.293065},{"c":108.37,"h":108.38,"l":108.3004,"n":194,"o":108.3004,"t":"2026-10-13T17:30:00Z","v":16989,"vw":108.338465},{"c":108.305,"h":108.3799,"l":108.2504,"n":471,"o":108.3799,"t":"2026-10-13T17:45:00Z","v":17409,"vw":108.329758},{"c":108.61,"h":108.61,"l":108.31,"n":214,"o":108.31,"t":"2026-10-13T18:00:00Z","v":29186,"vw":108.502926},{"c":108.52,"h":108.595,"l":108.49,"n":157,"o":108.595,"t":"2026-10-13T18:15:00Z","v":16032,"vw":108.553423},{"c":108.62,"h":108.67,"l":108.49,"n":181,"o":108.5651,"t":"2026-10-13T18:30:00Z","v":14884,"vw":108.562189},{"c":108.63,"h":108.6899,"l":108.55,"n":222,"o":108.615,"t":"2026-10-13T18:45:00Z","v":21181,"vw":108.633591},{"c":108.645,"h":108.7,"l":108.6201,"n":244,"o":108.621,"t":"2026-10-13T19:00:00Z","v":24642,"vw":108.652636},{"c":108.675,"h":108.69,"l":108.62,"n":370,"o":108.64,"t":"2026-10-13T19:15:00Z","v":40387,"vw":108.656168},{"c":108.7,"h":108.76,"l":108.66,"n":334,"o":108.67,"t":"2026-10-13T19:30:00Z","v":22036,"vw":108.701493},{"c":108.56,"h":108.7,"l":108.56,"n":466,"o":108.66,"t":"2026-10-13T19:45:00Z","v":36871,"vw":108.624493},{"c":108.58,"h":108.58,"l":108.58,"n":11,"o":108.58,"t":"2026-10-13T20:00:00Z","v":30875,"vw":108.58},{"c":108.2872,"h":108.2872,"l":108.2872,"n":1,"o":108.2872,"t":"2026-10-13T22:15:00Z","v":123,"vw":108.2872},{"c":109.5,"h":109.7,"l":109.4,"n":14,"o":109.7,"t":"2026-10-14T08:00:00Z","v":436,"vw":109.493897},{"c":108.6,"h":108.6,"l":108.6,"n":21,"o":108.6,"t":"2026-10-14T12:30:00Z","v":520,"vw":108.6},{"c":108,"h":108,"l":108,"n":4,"o":108,"t":"2026-10-14T13:15:00Z","v":1000,"vw":108},{"c":107.6979,"h":107.77,"l":107.61,"n":305,"o":107.61,"t":"2026-10-14T13:30:00Z","v":30956,"vw":107.671134},{"c":107.3,"h":107.73,"l":107.3,"n":277,"o":107.73,"t":"2026-10-14T13:45:00Z","v":27271,"vw":107.557664},{"c":107.3,"h":107.34,"l":107.13,"n":321,"o":107.25,"t":"2026-10-14T14:00:00Z","v":33777,"vw":107.243265},{"c":107.28,"h":107.36,"l":107.1701,"n":220,"o":107.3,"t":"2026-10-14T14:15:00Z","v":15722,"vw":107.289104},{"c":107.55,"h":107.56,"l":107.28,"n":246,"o":107.29,"t":"2026-10-14T14:30:00Z","v":14457,"vw":107.414704},{"c":107.305,"h":107.5532,"l":107.25,"n":176,"o":107.54,"t":"2026-10-14T14:45:00Z","v":14017,"vw":107.359665},{"c":107.0626,"h":107.3,"l":107.01,"n":171,"o":107.3,"t":"2026-10-14T15:00:00Z","v":7094,"vw":107.13057},{"c":107.205,"h":107.25,"l":107.115,"n":172,"o":107.14,"t":"2026-10-14T15:15:00Z","v":9526,"vw":107.188745},{"c":107.09,"h":107.25,"l":107.03,"n":345,"o":107.224,"t":"2026-10-14T15:30:00Z","v":30888,"vw":107.159329},{"c":107.02,"h":107.16,"l":107.02,"n":270,"o":107.12,"t":"2026-10-14T15:45:00Z","v":23685,"vw":107.117118},{"c":106.88,"h":107.07,"l":106.88,"n":284,"o":107.06,"t":"2026-10-14T16:00:00Z","v":23819,"vw":107.001388},{"c":106.94,"h":106.95,"l":106.88,"n":231,"o":106.9199,"t":"2026-10-14T16:15:00Z","v":18864,"vw":106.911971},{"c":107.0599,"h":107.06,"l":106.9,"n":192,"o":106.9,"t":"2026-10-14T16:30:00Z","v":12148,"vw":107.000703},{"c":107.0699,"h":107.07,"l":106.98,"n":262,"o":107.07,"t":"2026-10-14T16:45:00Z","v":20651,"vw":107.027355},{"c":106.99,"h":107.069,"l":106.94,"n":182,"o":107.035,"t":"2026-10-14T17:00:00Z","v":12224,"vw":107.008028},{"c":107.04,"h":107.1,"l":106.95,"n":186,"o":106.99,"t":"2026-10-14T17:15:00Z","v":9359,"vw":107.017872},{"c":107.05,"h":107.08,"l":106.9601,"n":196,"o":107.05,"t":"2026-10-14T17:30:00Z","v":66047,"vw":107.01645},{"c":106.9382,"h":107.04,"l":106.8487,"n":488,"o":107.02,"t":"2026-10-14T17:45:00Z","v":20062,"vw":106.958506},{"c":107.09,"h":107.09,"l":106.85,"n":210,"o":106.88,"t":"2026-10-14T18:00:00Z","v":25592,"vw":106.992291},{"c":107.19,"h":107.19,"l":107.1,"n":355,"o":107.13,"t":"2026-10-14T18:15:00Z","v":29395,"vw":107.157856},{"c":107.16,"h":107.21,"l":107.14,"n":359,"o":107.18,"t":"2026-10-14T18:30:00Z","v":24769,"vw":107.171006},{"c":107.219,"h":107.219,"l":107.14,"n":284,"o":107.155,"t":"2026-10-14T18:45:00Z","v":21990,"vw":107.175268},{"c":107.19,"h":107.2,"l":107.07,"n":356,"o":107.18,"t":"2026-10-14T19:00:00Z","v":26974,"vw":107.136157},{"c":107.18,"h":107.31,"l":107.18,"n":447,"o":107.19,"t":"2026-10-14T19:15:00Z","v":40358,"vw":107.260588},{"c":107.205,"h":107.23,"l":107.1,"n":566,"o":107.17,"t":"2026-10-14T19:30:00Z","v":52404,"vw":107.185103},{"c":107.28,"h":107.3,"l":107.15,"n":675,"o":107.18,"t":"2026-10-14T19:45:00Z","v":43402,"vw":107.249824},{"c":107.28,"h":107.28,"l":107.28,"n":12,"o":107.28,"t":"2026-10-14T20:00:00Z","v":1603,"vw":107.28},{"c":107.45,"h":107.46,"l":107.45,"n":2,"o":107.46,"t":"2026-10-14T21:00:00Z","v":362,"vw":107.455525},{"c":106.9,"h":107.11,"l":106.9,"n":2,"o":107.11,"t":"2026-10-15T08:15:00Z","v":599,"vw":106.959249},{"c":107.46,"h":107.46,"l":107.46,"n":12,"o":107.46,"t":"2026-10-15T11:15:00Z","v":306,"vw":107.46},{"c":106.38,"h":106.5325,"l":106.31,"n":622,"o":106.52,"t":"2026-10-15T13:30:00Z","v":65532,"vw":106.444054},{"c":106.235,"h":106.37,"l":106.1,"n":473,"o":106.36,"t":"2026-10-15T13:45:00Z","v":43586,"vw":106.222393},{"c":106.34,"h":106.5,"l":106.195,"n":343,"o":106.195,"t":"2026-10-15T14:00:00Z","v":30213,"vw":106.382383},{"c":106.455,"h":106.55,"l":106.29,"n":290,"o":106.36,"t":"2026-10-15T14:15:00Z","v":31982,"vw":106.453826},{"c":106.79,"h":106.87,"l":106.48,"n":370,"o":106.49,"t":"2026-10-15T14:30:00Z","v":35687,"vw":106.584455},{"c":106.885,"h":106.9199,"l":106.71,"n":452,"o":106.82,"t":"2026-10-15T14:45:00Z","v":39505,"vw":106.806836},{"c":106.979,"h":106.979,"l":106.83,"n":308,"o":106.8601,"t":"2026-10-15T15:00:00Z","v":26088,"vw":106.892804},{"c":106.895,"h":107.043,"l":106.8805,"n":403,"o":106.9692,"t":"2026-10-15T15:15:00Z","v":45711,"vw":106.953081},{"c":106.92,"h":106.97,"l":106.8451,"n":302,"o":106.93,"t":"2026-10-15T15:30:00Z","v":29716,"vw":106.901904},{"c":106.88,"h":106.95,"l":106.81,"n":228,"o":106.88,"t":"2026-10-15T15:45:00Z","v":16494,"vw":106.860028},{"c":106.795,"h":106.88,"l":106.73,"n":178,"o":106.86,"t":"2026-10-15T16:00:00Z","v":16705,"vw":106.781001},{"c":106.8601,"h":106.88,"l":106.765,"n":176,"o":106.78,"t":"2026-10-15T16:15:00Z","v":11173,"vw":106.812273},{"c":106.87,"h":106.95,"l":106.83,"n":207,"o":106.83,"t":"2026-10-15T16:30:00Z","v":67196,"vw":106.898338},{"c":106.91,"h":106.9297,"l":106.875,"n":122,"o":106.88,"t":"2026-10-15T16:45:00Z","v":6498,"vw":106.893636},{"c":106.95,"h":107.005,"l":106.885,"n":122,"o":106.885,"t":"2026-10-15T17:00:00Z","v":8374,"vw":106.938582},{"c":106.92,"h":107.03,"l":106.92,"n":146,"o":106.9899,"t":"2026-10-15T17:15:00Z","v":9188,"vw":106.962832},{"c":107.07,"h":107.105,"l":106.9001,"n":180,"o":106.91,"t":"2026-10-15T17:30:00Z","v":20715,"vw":106.994342},{"c":107.12,"h":107.14,"l":107.02,"n":541,"o":107.055,"t":"2026-10-15T17:45:00Z","v":16705,"vw":107.078726},{"c":107.05,"h":107.14,"l":107.05,"n":215,"o":107.08,"t":"2026-10-15T18:00:00Z","v":20237,"vw":107.101391},{"c":107.07,"h":107.07,"l":107.01,"n":244,"o":107.04,"t":"2026-10-15T18:15:00Z","v":31906,"vw":107.045069},{"c":107.08,"h":107.13,"l":107.03,"n":323,"o":107.1,"t":"2026-10-15T18:30:00Z","v":26547,"vw":107.087511},{"c":107.085,"h":107.12,"l":107.041,"n":251,"o":107.08,"t":"2026-10-15T18:45:00Z","v":21027,"vw":107.087547},{"c":107.23,"h":107.2699,"l":107.1,"n":455,"o":107.1,"t":"2026-10-15T19:00:00Z","v":46300,"vw":107.173186},{"c":107.11,"h":107.27,"l":107.11,"n":473,"o":107.229846,"t":"2026-10-15T19:15:00Z","v":48794,"vw":107.206573},{"c":107.236,"h":107.245,"l":107.11,"n":470,"o":107.11,"t":"2026-10-15T19:30:00Z","v":52087,"vw":107.156379},{"c":107.27,"h":107.37,"l":107.231,"n":669,"o":107.25,"t":"2026-10-15T19:45:00Z","v":61063,"vw":107.278318},{"c":107.31,"h":107.31,"l":107.31,"n":12,"o":107.31,"t":"2026-10-15T20:00:00Z","v":1424,"vw":107.31},{"c":108.5,"h":108.5,"l":106.89,"n":19,"o":106.89,"t":"2026-10-16T08:00:00Z","v":2909,"vw":107.043416},{"c":108.5,"h":108.5,"l":108.3,"n":3,"o":108.3,"t":"2026-10-16T08:45:00Z","v":201,"vw":108.4},{"c":108.25,"h":108.25,"l":108.25,"n":2,"o":108.25,"t":"2026-10-16T09:15:00Z","v":101,"vw":108.25},{"c":107.9,"h":107.9,"l":107.1,"n":3,"o":107.1,"t":"2026-10-16T11:00:00Z","v":293,"vw":107.463636},{"c":108.7,"h":108.77,"l":108.35,"n":445,"o":108.39,"t":"2026-10-16T13:30:00Z","v":45629,"vw":108.49502},{"c":108.69,"h":108.76,"l":108.62,"n":209,"o":108.72,"t":"2026-10-16T13:45:00Z","v":20393,"vw":108.691052},{"c":108.7699,"h":108.845,"l":108.61,"n":284,"o":108.74,"t":"2026-10-16T14:00:00Z","v":30210,"vw":108.721789},{"c":108.79,"h":108.83,"l":108.7,"n":204,"o":108.7244,"t":"2026-10-16T14:15:00Z","v":12785,"vw":108.767972},{"c":108.7399,"h":108.88,"l":108.7,"n":181,"o":108.79,"t":"2026-10-16T14:30:00Z","v":12272,"vw":108.799026},{"c":108.83,"h":108.84,"l":108.72,"n":131,"o":108.7598,"t":"2026-10-16T14:45:00Z","v":11234,"vw":108.787432},{"c":108.57,"h":108.81,"l":108.57,"n":163,"o":108.81,"t":"2026-10-16T15:00:00Z","v":8009,"vw":108.682875},{"c":108.4,"h":108.5898,"l":108.36,"n":170,"o":108.5898,"t":"2026-10-16T15:15:00Z","v":10303,"vw":108.437527},{"c":108.35,"h":108.43,"l":108.34,"n":199,"o":108.415,"t":"2026-10-16T15:30:00Z","v":12264,"vw":108.396356},{"c":108.05,"h":108.3899,"l":108.05,"n":245,"o":108.34,"t":"2026-10-16T15:45:00Z","v":11659,"vw":108.238207},{"c":107.985,"h":108.05,"l":107.88,"n":198,"o":108.05,"t":"2026-10-16T16:00:00Z","v":6878,"vw":107.937579},{"c":108.005,"h":108.11,"l":107.96,"n":419,"o":108.11,"t":"2026-10-16T16:15:00Z","v":17909,"vw":108.038447},{"c":107.905,"h":107.98,"l":107.84,"n":265,"o":107.98,"t":"2026-10-16T16:30:00Z","v":14270,"vw":107.912941},{"c":107.865,"h":107.92,"l":107.75,"n":232,"o":107.91,"t":"2026-10-16T16:45:00Z","v":11894,"vw":107.821982},{"c":107.66,"h":107.86,"l":107.6356,"n":156,"o":107.86,"t":"2026-10-16T17:00:00Z","v":6893,"vw":107.71713},{"c":107.715,"h":107.72,"l":107.5201,"n":332,"o":107.63,"t":"2026-10-16T17:15:00Z","v":16301,"vw":107.633246},{"c":107.91,"h":107.95,"l":107.69,"n":320,"o":107.7,"t":"2026-10-16T17:30:00Z","v":12910,"vw":107.775236},{"c":107.74,"h":107.86,"l":107.64,"n":594,"o":107.85,"t":"2026-10-16T17:45:00Z","v":13197,"vw":107.740395},{"c":107.7386,"h":107.7386,"l":107.52,"n":458,"o":107.65,"t":"2026-10-16T18:00:00Z","v":60167,"vw":107.661854},{"c":107.64,"h":107.695,"l":107.51,"n":275,"o":107.67,"t":"2026-10-16T18:15:00Z","v":13030,"vw":107.634121},{"c":107.7188,"h":107.729,"l":107.5401,"n":293,"o":107.64,"t":"2026-10-16T18:30:00Z","v":18059,"vw":107.624988},{"c":107.615,"h":107.655,"l":107.53,"n":187,"o":107.655,"t":"2026-10-16T18:45:00Z","v":8911,"vw":107.583104},{"c":107.735,"h":107.735,"l":107.52,"n":565,"o":107.61,"t":"2026-10-16T19:00:00Z","v":32787,"vw":107.596922},{"c":107.815,"h":107.82,"l":107.6001,"n":455,"o":107.765,"t":"2026-10-16T19:15:00Z","v":20393,"vw":107.770291},{"c":107.6475,"h":107.84,"l":107.635,"n":534,"o":107.84,"t":"2026-10-16T19:30:00Z","v":34201,"vw":107.764965},{"c":107.81,"h":107.85,"l":107.65,"n":1018,"o":107.7,"t":"2026-10-16T19:45:00Z","v":78278,"vw":107.711418},{"c":107.8,"h":107.8,"l":107.8,"n":8,"o":107.8,"t":"2026-10-16T20:00:00Z","v":8304,"vw":107.8},{"c":107.586,"h":107.586,"l":107.48,"n":47,"o":107.48,"t":"2026-10-16T22:00:00Z","v":6390,"vw":107.582451},{"c":107.8,"h":107.8,"l":107.8,"n":5,"o":107.8,"t":"2026-10-19T09:45:00Z","v":104,"vw":107.8},{"c":108.3,"h":108.3,"l":108,"n":11,"o":108,"t":"2026-10-19T10:00:00Z","v":1203,"vw":108.159167},{"c":107.61,"h":107.76,"l":107.45,"n":558,"o":107.76,"t":"2026-10-19T13:30:00Z","v":45312,"vw":107.643249},{"c":107.61,"h":107.69,"l":107.535,"n":346,"o":107.5934,"t":"2026-10-19T13:45:00Z","v":40833,"vw":107.647742},{"c":107.56,"h":107.645,"l":107.435,"n":613,"o":107.645,"t":"2026-10-19T14:00:00Z","v":78007,"vw":107.542714},{"c":107.65,"h":107.7471,"l":107.6106,"n":193,"o":107.62,"t":"2026-10-19T14:15:00Z","v":16778,"vw":107.692591},{"c":107.4204,"h":107.6,"l":107.42,"n":152,"o":107.565,"t":"2026-10-19T14:30:00Z","v":9210,"vw":107.54446},{"c":107.48,"h":107.5,"l":107.4101,"n":213,"o":107.445,"t":"2026-10-19T14:45:00Z","v":6349,"vw":107.452006},{"c":107.61,"h":107.62,"l":107.48,"n":308,"o":107.5,"t":"2026-10-19T15:00:00Z","v":11365,"vw":107.539929},{"c":107.9299,"h":107.9299,"l":107.64,"n":459,"o":107.64,"t":"2026-10-19T15:15:00Z","v":20289,"vw":107.786672},{"c":107.83,"h":107.93,"l":107.81,"n":341,"o":107.905,"t":"2026-10-19T15:30:00Z","v":28696,"vw":107.85376},{"c":107.8,"h":107.85,"l":107.775,"n":318,"o":107.815,"t":"2026-10-19T15:45:00Z","v":25387,"vw":107.808173},{"c":107.685,"h":107.8,"l":107.59,"n":294,"o":107.8,"t":"2026-10-19T16:00:00Z","v":21519,"vw":107.657775},{"c":107.63,"h":107.7099,"l":107.5808,"n":372,"o":107.64,"t":"2026-10-19T16:15:00Z","v":22897,"vw":107.636314},{"c":107.51,"h":107.6,"l":107.51,"n":257,"o":107.581,"t":"2026-10-19T16:30:00Z","v":12209,"vw":107.564034},{"c":107.4838,"h":107.51,"l":107.45,"n":180,"o":107.5,"t":"2026-10-19T16:45:00Z","v":10009,"vw":107.484676},{"c":107.42,"h":107.4899,"l":107.35,"n":368,"o":107.46,"t":"2026-10-19T17:00:00Z","v":15746,"vw":107.431617},{"c":107.49,"h":107.49,"l":107.3701,"n":305,"o":107.3701,"t":"2026-10-19T17:15:00Z","v":14055,"vw":107.441108},{"c":107.505,"h":107.55,"l":107.44,"n":328,"o":107.46,"t":"2026-10-19T17:30:00Z","v":23131,"vw":107.474639},{"c":107.5,"h":107.5292,"l":107.438,"n":285,"o":107.505,"t":"2026-10-19T17:45:00Z","v":9954,"vw":107.482558},{"c":107.545,"h":107.5699,"l":107.48,"n":306,"o":107.53,"t":"2026-10-19T18:00:00Z","v":15819,"vw":107.526126},{"c":107.435,"h":107.56,"l":107.42,"n":340,"o":107.56,"t":"2026-10-19T18:15:00Z","v":28591,"vw":107.514633},{"c":107.45,"h":107.47,"l":107.37,"n":329,"o":107.435,"t":"2026-10-19T18:30:00Z","v":15001,"vw":107.425107},{"c":107.4872,"h":107.539,"l":107.47,"n":387,"o":107.48,"t":"2026-10-19T18:45:00Z","v":20080,"vw":107.502646},{"c":107.43,"h":107.5199,"l":107.43,"n":397,"o":107.4801,"t":"2026-10-19T19:00:00Z","v":21023,"vw":107.480767},{"c":107.49,"h":107.53,"l":107.42,"n":522,"o":107.44,"t":"2026-10-19T19:15:00Z","v":29625,"vw":107.473068},{"c":107.44,"h":107.51,"l":107.44,"n":625,"o":107.45,"t":"2026-10-19T19:30:00Z","v":36863,"vw":107.478636},{"c":107.32,"h":107.475,"l":107.27,"n":623,"o":107.4499,"t":"2026-10-19T19:45:00Z","v":36974,"vw":107.372429},{"c":107.33,"h":107.33,"l":107.33,"n":12,"o":107.33,"t":"2026-10-19T20:00:00Z","v":7434,"vw":107.33},{"c":107.73,"h":108.41,"l":107.04,"n":5,"o":107.04,"t":"2026-10-20T08:00:00Z","v":1136,"vw":107.859471},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-20T10:45:00Z","v":439,"vw":107},{"c":107.05,"h":107.07,"l":106.71,"n":495,"o":106.9,"t":"2026-10-20T13:30:00Z","v":53241,"vw":106.888456},{"c":107.17,"h":107.17,"l":107,"n":272,"o":107.01,"t":"2026-10-20T13:45:00Z","v":23669,"vw":107.093122},{"c":107.27,"h":107.32,"l":107.01,"n":281,"o":107.14,"t":"2026-10-20T14:00:00Z","v":22087,"vw":107.204376},{"c":107.93,"h":107.93,"l":107.28,"n":295,"o":107.32,"t":"2026-10-20T14:15:00Z","v":23778,"vw":107.497482},{"c":108,"h":108.03,"l":107.82,"n":356,"o":107.95,"t":"2026-10-20T14:30:00Z","v":25696,"vw":107.9007},{"c":107.87,"h":107.99,"l":107.84,"n":145,"o":107.98,"t":"2026-10-20T14:45:00Z","v":9717,"vw":107.898118},{"c":107.5,"h":107.8616,"l":107.44,"n":214,"o":107.8616,"t":"2026-10-20T15:00:00Z","v":57719,"vw":107.802045},{"c":107.47,"h":107.69,"l":107.4401,"n":257,"o":107.505,"t":"2026-10-20T15:15:00Z","v":17426,"vw":107.564256},{"c":107.56,"h":107.57,"l":107.3164,"n":186,"o":107.525,"t":"2026-10-20T15:30:00Z","v":12981,"vw":107.424136},{"c":107.54,"h":107.5833,"l":107.42,"n":96,"o":107.5,"t":"2026-10-20T15:45:00Z","v":5286,"vw":107.518243},{"c":107.51,"h":107.58,"l":107.4775,"n":205,"o":107.58,"t":"2026-10-20T16:00:00Z","v":13503,"vw":107.522604},{"c":107.6399,"h":107.64,"l":107.375,"n":276,"o":107.52,"t":"2026-10-20T16:15:00Z","v":12257,"vw":107.506518},{"c":107.615,"h":107.65,"l":107.5234,"n":87,"o":107.6156,"t":"2026-10-20T16:30:00Z","v":19334,"vw":107.593089},{"c":107.53,"h":107.635,"l":107.51,"n":191,"o":107.59,"t":"2026-10-20T16:45:00Z","v":12533,"vw":107.558228},{"c":107.485,"h":107.55,"l":107.415,"n":305,"o":107.55,"t":"2026-10-20T17:00:00Z","v":19858,"vw":107.501429},{"c":107.63,"h":107.65,"l":107.525,"n":162,"o":107.525,"t":"2026-10-20T17:15:00Z","v":8417,"vw":107.603759},{"c":107.68,"h":107.7057,"l":107.625,"n":212,"o":107.625,"t":"2026-10-20T17:30:00Z","v":9583,"vw":107.668641},{"c":107.675,"h":107.7399,"l":107.615,"n":630,"o":107.7,"t":"2026-10-20T17:45:00Z","v":17729,"vw":107.690413},{"c":107.73,"h":107.75,"l":107.68,"n":248,"o":107.71,"t":"2026-10-20T18:00:00Z","v":19635,"vw":107.709057},{"c":107.64,"h":107.7499,"l":107.6,"n":305,"o":107.72,"t":"2026-10-20T18:15:00Z","v":17355,"vw":107.685852},{"c":107.54,"h":107.6599,"l":107.53,"n":355,"o":107.64,"t":"2026-10-20T18:30:00Z","v":16708,"vw":107.610004},{"c":107.655,"h":107.66,"l":107.54,"n":276,"o":107.54,"t":"2026-10-20T18:45:00Z","v":21945,"vw":107.612115},{"c":107.57,"h":107.6956,"l":107.57,"n":395,"o":107.655,"t":"2026-10-20T19:00:00Z","v":42079,"vw":107.631644},{"c":107.591,"h":107.63,"l":107.51,"n":403,"o":107.58,"t":"2026-10-20T19:15:00Z","v":27976,"vw":107.571652},{"c":107.63,"h":107.63,"l":107.51,"n":662,"o":107.5912,"t":"2026-10-20T19:30:00Z","v":58701,"vw":107.564598},{"c":107.55,"h":107.64,"l":107.491,"n":791,"o":107.61,"t":"2026-10-20T19:45:00Z","v":62893,"vw":107.592898},{"c":107.55,"h":107.55,"l":107.55,"n":13,"o":107.55,"t":"2026-10-20T20:00:00Z","v":2701,"vw":107.55},{"c":108,"h":109.3,"l":107.8,"n":25,"o":109.3,"t":"2026-10-21T08:00:00Z","v":1766,"vw":108.596447},{"c":107.55,"h":107.55,"l":107.55,"n":1,"o":107.55,"t":"2026-10-21T11:45:00Z","v":369,"vw":107.55},{"c":107.5935,"h":107.98,"l":107.5935,"n":428,"o":107.84,"t":"2026-10-21T13:30:00Z","v":51187,"vw":107.835005},{"c":107.735,"h":107.81,"l":107.6029,"n":193,"o":107.6029,"t":"2026-10-21T13:45:00Z","v":19630,"vw":107.747632},{"c":107.74,"h":107.77,"l":107.6,"n":245,"o":107.71,"t":"2026-10-21T14:00:00Z","v":20506,"vw":107.685086},{"c":107.8,"h":107.9,"l":107.65,"n":211,"o":107.75,"t":"2026-10-21T14:15:00Z","v":26617,"vw":107.732884},{"c":107.795,"h":107.8599,"l":107.685,"n":256,"o":107.83,"t":"2026-10-21T14:30:00Z","v":20285,"vw":107.782737},{"c":107.67,"h":107.8236,"l":107.66,"n":330,"o":107.77,"t":"2026-10-21T14:45:00Z","v":19963,"vw":107.722751},{"c":107.69,"h":107.7338,"l":107.595,"n":273,"o":107.66,"t":"2026-10-21T15:00:00Z","v":29891,"vw":107.646546},{"c":107.82,"h":107.85,"l":107.685,"n":119,"o":107.695,"t":"2026-10-21T15:15:00Z","v":14502,"vw":107.747312},{"c":107.81,"h":107.909,"l":107.805,"n":207,"o":107.865,"t":"2026-10-21T15:30:00Z","v":84906,"vw":107.846112},{"c":107.8044,"h":107.84,"l":107.78,"n":214,"o":107.81,"t":"2026-10-21T15:45:00Z","v":14809,"vw":107.809325},{"c":107.755,"h":107.8399,"l":107.75,"n":168,"o":107.78,"t":"2026-10-21T16:00:00Z","v":11955,"vw":107.771979},{"c":107.8,"h":107.8,"l":107.74,"n":218,"o":107.775,"t":"2026-10-21T16:15:00Z","v":15387,"vw":107.778974},{"c":107.78,"h":107.98,"l":107.71,"n":201,"o":107.8,"t":"2026-10-21T16:30:00Z","v":13182,"vw":107.806982},{"c":107.77,"h":107.85,"l":107.72,"n":203,"o":107.82,"t":"2026-10-21T16:45:00Z","v":18623,"vw":107.80667},{"c":107.82,"h":107.85,"l":107.7,"n":129,"o":107.79,"t":"2026-10-21T17:00:00Z","v":9363,"vw":107.785865},{"c":107.8,"h":107.8799,"l":107.7501,"n":134,"o":107.84,"t":"2026-10-21T17:15:00Z","v":9322,"vw":107.804523},{"c":107.82,"h":107.88,"l":107.78,"n":206,"o":107.79,"t":"2026-10-21T17:30:00Z","v":21063,"vw":107.841871},{"c":107.83,"h":107.88,"l":107.8,"n":498,"o":107.82,"t":"2026-10-21T17:45:00Z","v":13902,"vw":107.83572},{"c":107.855,"h":107.88,"l":107.82,"n":199,"o":107.82,"t":"2026-10-21T18:00:00Z","v":20696,"vw":107.857701},{"c":107.855,"h":107.9099,"l":107.8,"n":221,"o":107.83,"t":"2026-10-21T18:15:00Z","v":14502,"vw":107.860159},{"c":107.851,"h":107.9099,"l":107.801,"n":195,"o":107.82,"t":"2026-10-21T18:30:00Z","v":18547,"vw":107.873654},{"c":107.43,"h":107.9099,"l":107.4101,"n":283,"o":107.8929,"t":"2026-10-21T18:45:00Z","v":17822,"vw":107.676346},{"c":107.475,"h":107.5599,"l":107.2312,"n":269,"o":107.43,"t":"2026-10-21T19:00:00Z","v":22372,"vw":107.388298},{"c":107.71,"h":107.7699,"l":107.485,"n":292,"o":107.485,"t":"2026-10-21T19:15:00Z","v":25769,"vw":107.584295},{"c":107.81,"h":107.87,"l":107.71,"n":408,"o":107.725,"t":"2026-10-21T19:30:00Z","v":83927,"vw":107.758302},{"c":107.73,"h":107.88,"l":107.72,"n":451,"o":107.81,"t":"2026-10-21T19:45:00Z","v":27656,"vw":107.811227},{"c":107.756,"h":107.78,"l":107.756,"n":12,"o":107.78,"t":"2026-10-21T20:00:00Z","v":988,"vw":107.776417},{"c":106.75,"h":107.76,"l":106.75,"n":43,"o":107.76,"t":"2026-10-22T08:00:00Z","v":4475,"vw":107.556604},{"c":106.35,"h":106.35,"l":106.35,"n":5,"o":106.35,"t":"2026-10-22T13:15:00Z","v":563,"vw":106.35},{"c":106.32,"h":106.47,"l":106.25,"n":445,"o":106.45,"t":"2026-10-22T13:30:00Z","v":55146,"vw":106.386113},{"c":106.22,"h":106.3,"l":106.1505,"n":113,"o":106.23,"t":"2026-10-22T13:45:00Z","v":7004,"vw":106.25615},{"c":106,"h":106.3,"l":106,"n":326,"o":106.295,"t":"2026-10-22T14:00:00Z","v":18093,"vw":106.129995},{"c":105.705,"h":106.03,"l":105.62,"n":263,"o":106,"t":"2026-10-22T14:15:00Z","v":40131,"vw":105.954337},{"c":105.5861,"h":105.669,"l":105.5003,"n":284,"o":105.5956,"t":"2026-10-22T14:30:00Z","v":13978,"vw":105.579388},{"c":105.62,"h":105.64,"l":105.548,"n":188,"o":105.58,"t":"2026-10-22T14:45:00Z","v":11127,"vw":105.588082},{"c":105.42,"h":105.648,"l":105.375,"n":312,"o":105.648,"t":"2026-10-22T15:00:00Z","v":17320,"vw":105.518366},{"c":105.375,"h":105.6083,"l":105.364,"n":294,"o":105.4079,"t":"2026-10-22T15:15:00Z","v":20595,"vw":105.489204},{"c":105.4,"h":105.45,"l":105.31,"n":568,"o":105.3944,"t":"2026-10-22T15:30:00Z","v":47220,"vw":105.36851},{"c":105.6,"h":105.6404,"l":105.3759,"n":280,"o":105.4,"t":"2026-10-22T15:45:00Z","v":39138,"vw":105.488256},{"c":105.71,"h":105.71,"l":105.57,"n":234,"o":105.64,"t":"2026-10-22T16:00:00Z","v":27197,"vw":105.666943},{"c":105.76,"h":105.8,"l":105.7216,"n":240,"o":105.74,"t":"2026-10-22T16:15:00Z","v":15849,"vw":105.765831},{"c":105.61,"h":105.74,"l":105.61,"n":173,"o":105.74,"t":"2026-10-22T16:30:00Z","v":89248,"vw":105.664041},{"c":105.77,"h":105.78,"l":105.58,"n":239,"o":105.6499,"t":"2026-10-22T16:45:00Z","v":21196,"vw":105.666211},{"c":105.7001,"h":105.75,"l":105.658,"n":165,"o":105.74,"t":"2026-10-22T17:00:00Z","v":22635,"vw":105.700391},{"c":105.75,"h":105.81,"l":105.69,"n":169,"o":105.745,"t":"2026-10-22T17:15:00Z","v":11181,"vw":105.761788},{"c":105.81,"h":105.86,"l":105.71,"n":121,"o":105.74,"t":"2026-10-22T17:30:00Z","v":13433,"vw":105.801206},{"c":105.82,"h":105.85,"l":105.7569,"n":435,"o":105.84,"t":"2026-10-22T17:45:00Z","v":14747,"vw":105.796951},{"c":105.77,"h":105.795,"l":105.68,"n":257,"o":105.79,"t":"2026-10-22T18:00:00Z","v":27017,"vw":105.730198},{"c":105.8,"h":105.87,"l":105.74,"n":179,"o":105.76,"t":"2026-10-22T18:15:00Z","v":18423,"vw":105.800765},{"c":105.69,"h":105.77,"l":105.65,"n":745,"o":105.73,"t":"2026-10-22T18:30:00Z","v":83833,"vw":105.731068},{"c":105.64,"h":105.72,"l":105.63,"n":583,"o":105.69,"t":"2026-10-22T18:45:00Z","v":39928,"vw":105.67938},{"c":105.7,"h":105.78,"l":105.56,"n":855,"o":105.64,"t":"2026-10-22T19:00:00Z","v":83685,"vw":105.631346},{"c":105.7999,"h":105.8,"l":105.66,"n":313,"o":105.73,"t":"2026-10-22T19:15:00Z","v":33893,"vw":105.738067},{"c":105.58,"h":105.82,"l":105.55,"n":786,"o":105.82,"t":"2026-10-22T19:30:00Z","v":71338,"vw":105.628581},{"c":105.78,"h":105.78,"l":105.51,"n":1083,"o":105.58,"t":"2026-10-22T19:45:00Z","v":90530,"vw":105.603886},{"c":105.75,"h":105.75,"l":105.75,"n":10,"o":105.75,"t":"2026-10-22T20:00:00Z","v":1946,"vw":105.75},{"c":106,"h":107.2,"l":106,"n":3,"o":107.2,"t":"2026-10-22T20:45:00Z","v":1911,"vw":106.162324},{"c":105.7,"h":107.5,"l":105.16,"n":30,"o":105.65,"t":"2026-10-23T08:00:00Z","v":3067,"vw":106.004465},{"c":104.871,"h":104.871,"l":104.67,"n":366,"o":104.73,"t":"2026-10-23T13:30:00Z","v":43103,"vw":104.735185},{"c":105.07,"h":105.07,"l":104.77,"n":386,"o":104.87,"t":"2026-10-23T13:45:00Z","v":37182,"vw":104.85309},{"c":104.74,"h":105.1,"l":104.7,"n":353,"o":104.93,"t":"2026-10-23T14:00:00Z","v":43545,"vw":104.910718},{"c":104.535,"h":104.745,"l":104.47,"n":385,"o":104.73,"t":"2026-10-23T14:15:00Z","v":17777,"vw":104.589026},{"c":104.89,"h":104.92,"l":104.51,"n":389,"o":104.545,"t":"2026-10-23T14:30:00Z","v":13774,"vw":104.743091},{"c":104.995,"h":105.0787,"l":104.9501,"n":280,"o":104.99,"t":"2026-10-23T14:45:00Z","v":17121,"vw":105.005334},{"c":104.965,"h":105.08,"l":104.94,"n":221,"o":104.98,"t":"2026-10-23T15:00:00Z","v":20626,"vw":104.990158}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":116.78616896731198,"iv":0.28015905758928394,"gamma":0.021468454586124876,"theta":-0.026658694599594097,"vega":0.05125409777731291,"rho":0.0072301552127849705,"breakevenPct":11.587379367886069},{"delta":0.15,"premium":0.3919478154308489,"strike":110.94576699062128,"iv":0.17483969207951983,"gamma":0.04543245732431602,"theta":-0.022930257064330144,"vega":0.06783636360590375,"rho":0.010609502908329382,"breakevenPct":6.040968432832161},{"delta":0.2,"premium":0.6227573144002938,"strike":110.20717659391906,"iv":0.18495708579503442,"gamma":0.04996380709210842,"theta":-0.02891526880488942,"vega":0.07951734379905943,"rho":0.014362569183672895,"breakevenPct":5.557344548139767},{"delta":0.25,"premium":0.8535668133697387,"strike":109.46858619721684,"iv":0.19507447951054904,"gamma":0.05449515685990081,"theta":-0.03490028054544869,"vega":0.0911983239922151,"rho":0.018115635459016406,"breakevenPct":5.073720663447374},{"delta":0.3,"premium":1,"strike":108.41873857866474,"iv":0.18550573996129685,"gamma":0.06455501517721278,"theta":-0.03701778223346733,"vega":0.1014489464528704,"rho":0.021776216126601983,"breakevenPct":4.2132849932518095},{"delta":0.35,"premium":1.2440321670891308,"strike":107.51193566582174,"iv":0.18033604349304266,"gamma":0.0693818482047513,"theta":-0.0383682443833996,"vega":0.10642441240055055,"rho":0.025582025976857298,"breakevenPct":3.582044700138925},{"delta":0.4,"premium":1.5753064146399063,"strike":106.84938717072019,"iv":0.1889530270631379,"gamma":0.06890776923684977,"theta":-0.041844035626432206,"vega":0.11040144465271946,"rho":0.029497137127688353,"breakevenPct":3.266530392266383},{"delta":0.45,"premium":1.9065806621906813,"strike":106.18683867561863,"iv":0.19757001063323315,"gamma":0.06843369026894823,"theta":-0.045319826869464806,"vega":0.11437847690488837,"rho":0.0334122482785194,"breakevenPct":2.9510160843938413},{"delta":0.5,"premium":1.8348883048620237,"strike":105.52825229960578,"iv":0.16631721419185283,"gamma":0.08613206307490144,"theta":-0.03974270696452037,"vega":0.11545282522996059,"rho":0.03709152035588916,"breakevenPct":2.2554794080363862},{"delta":0.55,"premium":1.7402186421173766,"strike":104.88722669735328,"iv":0.1309005753739931,"gamma":0.10399113924050632,"theta":-0.032817261219792865,"vega":0.11480230149597238,"rho":0.04075280635127216,"breakevenPct":1.5547838844427415},{"delta":0.6,"premium":2.200517836593786,"strike":104.31185270425777,"iv":0.14263820483314152,"gamma":0.09323164556962026,"theta":-0.03494614499424626,"vega":0.11175281933256617,"rho":0.04472027491108486,"breakevenPct":1.4451836190785776},{"delta":0.65,"premium":3.6878378378378383,"strike":103.11583011583012,"iv":0.2124833976833977,"gamma":0.06096332046332047,"theta":-0.04777104247104247,"vega":0.1077127413127413,"rho":0.04845221592695729,"breakevenPct":1.7226229379188958},{"delta":0.7,"premium":4.697801578354001,"strike":101.94024802705749,"iv":0.23394092446448703,"gamma":0.051035512965050746,"theta":-0.04914103720405862,"vega":0.10029966178128524,"rho":0.0519805638342581,"breakevenPct":1.5648836662807695},{"delta":0.75,"premium":4.188970588235293,"strike":101.91911764705883,"iv":0.18172720588235292,"gamma":0.06052647058823531,"theta":-0.03793272058823529,"vega":0.09237352941176472,"rho":0.05617487436924402,"breakevenPct":1.0601345162094455}],"put":[{"delta":0.3,"premium":1.209556697788393,"strike":102.3074789010487,"iv":0.2111552536450664,"gamma":0.05643963498513163,"theta":-0.03428933140606721,"vega":0.10100424881725399,"rho":-0.026961026271407618,"breakevenPct":3.711679410200197},{"delta":0.35,"premium":1.4250843792147905,"strike":103.2508437921479,"iv":0.20145879031861633,"gamma":0.06311961081940479,"theta":-0.033759015923017846,"vega":0.10798286399714482,"rho":-0.031516488062001934,"breakevenPct":3.0184681052115754},{"delta":0.4,"premium":1.5037325829528634,"strike":104.14930331811453,"iv":0.17661635364718745,"gamma":0.0753790300541863,"theta":-0.0299458832013867,"vega":0.11250561158255987,"rho":-0.03595371635667947,"breakevenPct":2.237658235952506},{"delta":0.45,"premium":1.5207193377828445,"strike":104.82877351131378,"iv":0.15112405840183007,"gamma":0.09057149806202472,"theta":-0.02559613623542288,"vega":0.1148972956220488,"rho":-0.0402138911887374,"breakevenPct":1.6066915819506318},{"delta":0.5,"premium":1.8538393903868695,"strike":105.43845252051582,"iv":0.1532936694021102,"gamma":0.089357796014068,"theta":-0.025771512309495898,"vega":0.11536846424384525,"rho":-0.044442127831509554,"breakevenPct":1.3432895565227427},{"delta":0.55,"premium":2.2795971978984237,"strike":106.0183887915937,"iv":0.16369868651488617,"gamma":0.08313169877408057,"theta":-0.02721243432574431,"vega":0.11503633975481611,"rho":-0.04866169330160686,"breakevenPct":1.1964459320012752},{"delta":0.6,"premium":2.3890542907180383,"strike":106.45621716287215,"iv":0.14938169877408058,"gamma":0.08864833625218914,"theta":-0.022746584938704035,"vega":0.11113966725043783,"rho":-0.052928902211498666,"breakevenPct":0.8836964882574361},{"delta":0.65,"premium":2.4985113835376533,"strike":106.8940455341506,"iv":0.13506471103327494,"gamma":0.09416497373029772,"theta":-0.01828073555166375,"vega":0.10724299474605956,"rho":-0.057196111121390475,"breakevenPct":0.5709470445135963},{"delta":0.7,"premium":2.904980595084088,"strike":107.49029754204399,"iv":0.1346398447606727,"gamma":0.08839068564036223,"theta":-0.015876196636481245,"vega":0.10046545924967659,"rho":-0.06141515319185229,"breakevenPct":0.3901929168437636},{"delta":0.75,"premium":3.5588688946015434,"strike":108.27249357326478,"iv":0.14322262210796918,"gamma":0.076612853470437,"theta":-0.01466349614395887,"vega":0.09224730077120821,"rho":-0.06567932893422901,"breakevenPct":0.26798925790443673},{"delta":0.8,"premium":5.516536964980547,"strike":110.26653696498055,"iv":0.18649260700389111,"gamma":0.053796692607003864,"theta":-0.01699980544747082,"vega":0.08109610894941632,"rho":-0.0706932102322539,"breakevenPct":0.23334444497357448},{"delta":0.85,"premium":9.288775510204077,"strike":114.0408163265306,"iv":0.26779387755102035,"gamma":0.029969387755102054,"theta":-0.02185510204081633,"vega":0.06781224489795921,"rho":-0.07709842619727565,"breakevenPct":0.231400717818443},{"delta":0.9,"premium":10.54215542521994,"strike":115.52639296187684,"iv":0.25281715542521993,"gamma":0.0231099706744868,"theta":-0.01190395894428152,"vega":0.05008225806451612,"rho":-0.08197336002544846,"breakevenPct":0.1656691095051486}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":116.78616896731198,"iv":0.28015905758928394,"gamma":0.021468454586124876,"theta":-0.026658694599594097,"vega":0.05125409777731291,"rho":0.0072301552127849705,"breakevenPct":11.587379367886069},{"delta":0.15,"premium":0.3919478154308489,"strike":110.94576699062128,"iv":0.17483969207951983,"gamma":0.04543245732431602,"theta":-0.022930257064330144,"vega":0.06783636360590375,"rho":0.010609502908329382,"breakevenPct":6.040968432832161},{"delta":0.2,"premium":0.6227573144002938,"strike":110.20717659391906,"iv":0.18495708579503442,"gamma":0.04996380709210842,"theta":-0.02891526880488942,"vega":0.07951734379905943,"rho":0.014362569183672895,"breakevenPct":5.557344548139767},{"delta":0.25,"premium":0.8535668133697387,"strike":109.46858619721684,"iv":0.19507447951054904,"gamma":0.05449515685990081,"theta":-0.03490028054544869,"vega":0.0911983239922151,"rho":0.018115635459016406,"breakevenPct":5.073720663447374},{"delta":0.3,"premium":1,"strike":108.41873857866474,"iv":0.18550573996129685,"gamma":0.06455501517721278,"theta":-0.03701778223346733,"vega":0.1014489464528704,"rho":0.021776216126601983,"breakevenPct":4.2132849932518095},{"delta":0.35,"premium":1.2440321670891308,"strike":107.51193566582174,"iv":0.18033604349304266,"gamma":0.0693818482047513,"theta":-0.0383682443833996,"vega":0.10642441240055055,"rho":0.025582025976857298,"breakevenPct":3.582044700138925},{"delta":0.4,"premium":1.5753064146399063,"strike":106.84938717072019,"iv":0.1889530270631379,"gamma":0.06890776923684977,"theta":-0.041844035626432206,"vega":0.11040144465271946,"rho":0.029497137127688353,"breakevenPct":3.266530392266383},{"delta":0.45,"premium":1.9065806621906813,"strike":106.18683867561863,"iv":0.19757001063323315,"gamma":0.06843369026894823,"theta":-0.045319826869464806,"vega":0.11437847690488837,"rho":0.0334122482785194,"breakevenPct":2.9510160843938413},{"delta":0.5,"premium":1.8348883048620237,"strike":105.52825229960578,"iv":0.16631721419185283,"gamma":0.08613206307490144,"theta":-0.03974270696452037,"vega":0.11545282522996059,"rho":0.03709152035588916,"breakevenPct":2.2554794080363862},{"delta":0.55,"premium":1.7402186421173766,"strike":104.88722669735328,"iv":0.1309005753739931,"gamma":0.10399113924050632,"theta":-0.032817261219792865,"vega":0.11480230149597238,"rho":0.04075280635127216,"breakevenPct":1.5547838844427415},{"delta":0.6,"premium":2.200517836593786,"strike":104.31185270425777,"iv":0.14263820483314152,"gamma":0.09323164556962026,"theta":-0.03494614499424626,"vega":0.11175281933256617,"rho":0.04472027491108486,"breakevenPct":1.4451836190785776},{"delta":0.65,"premium":3.6878378378378383,"strike":103.11583011583012,"iv":0.2124833976833977,"gamma":0.06096332046332047,"theta":-0.04777104247104247,"vega":0.1077127413127413,"rho":0.04845221592695729,"breakevenPct":1.7226229379188958},{"delta":0.7,"premium":4.697801578354001,"strike":101.94024802705749,"iv":0.23394092446448703,"gamma":0.051035512965050746,"theta":-0.04914103720405862,"vega":0.10029966178128524,"rho":0.0519805638342581,"breakevenPct":1.5648836662807695},{"delta":0.75,"premium":4.188970588235293,"strike":101.91911764705883,"iv":0.18172720588235292,"gamma":0.06052647058823531,"theta":-0.03793272058823529,"vega":0.09237352941176472,"rho":0.05617487436924402,"breakevenPct":1.0601345162094455}],"put":[{"delta":0.3,"premium":1.209556697788393,"strike":102.3074789010487,"iv":0.2111552536450664,"gamma":0.05643963498513163,"theta":-0.03428933140606721,"vega":0.10100424881725399,"rho":-0.026961026271407618,"breakevenPct":3.711679410200197},{"delta":0.35,"premium":1.4250843792147905,"strike":103.2508437921479,"iv":0.20145879031861633,"gamma":0.06311961081940479,"theta":-0.033759015923017846,"vega":0.10798286399714482,"rho":-0.031516488062001934,"breakevenPct":3.0184681052115754},{"delta":0.4,"premium":1.5037325829528634,"strike":104.14930331811453,"iv":0.17661635364718745,"gamma":0.0753790300541863,"theta":-0.0299458832013867,"vega":0.11250561158255987,"rho":-0.03595371635667947,"breakevenPct":2.237658235952506},{"delta":0.45,"premium":1.5207193377828445,"strike":104.82877351131378,"iv":0.15112405840183007,"gamma":0.09057149806202472,"theta":-0.02559613623542288,"vega":0.1148972956220488,"rho":-0.0402138911887374,"breakevenPct":1.6066915819506318},{"delta":0.5,"premium":1.8538393903868695,"strike":105.43845252051582,"iv":0.1532936694021102,"gamma":0.089357796014068,"theta":-0.025771512309495898,"vega":0.11536846424384525,"rho":-0.044442127831509554,"breakevenPct":1.3432895565227427},{"delta":0.55,"premium":2.2795971978984237,"strike":106.0183887915937,"iv":0.16369868651488617,"gamma":0.08313169877408057,"theta":-0.02721243432574431,"vega":0.11503633975481611,"rho":-0.04866169330160686,"breakevenPct":1.1964459320012752},{"delta":0.6,"premium":2.3890542907180383,"strike":106.45621716287215,"iv":0.14938169877408058,"gamma":0.08864833625218914,"theta":-0.022746584938704035,"vega":0.11113966725043783,"rho":-0.052928902211498666,"breakevenPct":0.8836964882574361},{"delta":0.65,"premium":2.4985113835376533,"strike":106.8940455341506,"iv":0.13506471103327494,"gamma":0.09416497373029772,"theta":-0.01828073555166375,"vega":0.10724299474605956,"rho":-0.057196111121390475,"breakevenPct":0.5709470445135963},{"delta":0.7,"premium":2.904980595084088,"strike":107.49029754204399,"iv":0.1346398447606727,"gamma":0.08839068564036223,"theta":-0.015876196636481245,"vega":0.10046545924967659,"rho":-0.06141515319185229,"breakevenPct":0.3901929168437636},{"delta":0.75,"premium":3.5588688946015434,"strike":108.27249357326478,"iv":0.14322262210796918,"gamma":0.076612853470437,"theta":-0.01466349614395887,"vega":0.09224730077120821,"rho":-0.06567932893422901,"breakevenPct":0.26798925790443673},{"delta":0.8,"premium":5.516536964980547,"strike":110.26653696498055,"iv":0.18649260700389111,"gamma":0.053796692607003864,"theta":-0.01699980544747082,"vega":0.08109610894941632,"rho":-0.0706932102322539,"breakevenPct":0.23334444497357448},{"delta":0.85,"premium":9.288775510204077,"strike":114.0408163265306,"iv":0.26779387755102035,"gamma":0.029969387755102054,"theta":-0.02185510204081633,"vega":0.06781224489795921,"rho":-0.07709842619727565,"breakevenPct":0.231400717818443},{"delta":0.9,"premium":10.54215542521994,"strike":115.52639296187684,"iv":0.25281715542521993,"gamma":0.0231099706744868,"theta":-0.01190395894428152,"vega":0.05008225806451612,"rho":-0.08197336002544846,"breakevenPct":0.1656691095051486}]}},"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"}}