{"symbol":"EFA","url":"https://intraalpha.com/companies/EFA","capturedAt":"2026-10-15T21:07:37.839Z","state":"ready","quote":{"symbol":"EFA","last_price":103.74,"prev_close":102.75,"regular_close":103.67,"change":0.99,"change_pct":0.9635,"regular_change":0.92,"regular_change_pct":0.8954,"extended_change":0.07,"extended_change_pct":0.0675,"bid":103.55,"ask":103.85,"bid_size":300,"ask_size":300,"volume":11284535,"vwap":103.383154,"open":103.01,"high":103.73,"low":102.74,"close":103.67,"trade_count":48458,"last_trade_at":"2026-10-15T20:31:55.968772392Z","last_quote_at":"2026-10-15T21:05:05.373372292Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:07:26.271114063-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":76700000000,"net_expense_ratio":0.0032,"portfolio_turnover":0.04,"dividend_yield":0.0208,"inception_date":"2001-08-14","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":102.01,"h":102.01,"l":102.01,"n":7,"o":102.01,"t":"2026-10-08T11:00:00Z","v":789,"vw":102.01},{"c":102.08,"h":102.1,"l":102.08,"n":52,"o":102.1,"t":"2026-10-08T12:00:00Z","v":2557,"vw":102.090642},{"c":102.44,"h":102.44,"l":102.44,"n":6,"o":102.44,"t":"2026-10-08T13:25:00Z","v":8807,"vw":102.44},{"c":102.475,"h":102.59,"l":102.45,"n":1427,"o":102.49,"t":"2026-10-08T13:30:00Z","v":696252,"vw":102.512135},{"c":102.495,"h":102.505,"l":102.375,"n":1258,"o":102.475,"t":"2026-10-08T13:35:00Z","v":355390,"vw":102.431431},{"c":102.47,"h":102.515,"l":102.42,"n":1730,"o":102.495,"t":"2026-10-08T13:40:00Z","v":422837,"vw":102.45635},{"c":102.58,"h":102.595,"l":102.455,"n":1509,"o":102.47,"t":"2026-10-08T13:45:00Z","v":693404,"vw":102.494189},{"c":102.495,"h":102.62,"l":102.475,"n":756,"o":102.585,"t":"2026-10-08T13:50:00Z","v":197001,"vw":102.556043},{"c":102.535,"h":102.555,"l":102.475,"n":659,"o":102.5,"t":"2026-10-08T13:55:00Z","v":112309,"vw":102.508173},{"c":102.56,"h":102.575,"l":102.51,"n":564,"o":102.54,"t":"2026-10-08T14:00:00Z","v":95472,"vw":102.546134},{"c":102.595,"h":102.62,"l":102.545,"n":652,"o":102.565,"t":"2026-10-08T14:05:00Z","v":151257,"vw":102.591222},{"c":102.53,"h":102.62,"l":102.525,"n":838,"o":102.6,"t":"2026-10-08T14:10:00Z","v":194226,"vw":102.586629},{"c":102.595,"h":102.615,"l":102.53,"n":864,"o":102.53,"t":"2026-10-08T14:15:00Z","v":157229,"vw":102.568609},{"c":102.67,"h":102.675,"l":102.585,"n":854,"o":102.595,"t":"2026-10-08T14:20:00Z","v":139988,"vw":102.621171},{"c":102.745,"h":102.745,"l":102.645,"n":730,"o":102.675,"t":"2026-10-08T14:25:00Z","v":112573,"vw":102.69033},{"c":102.81,"h":102.825,"l":102.72,"n":890,"o":102.745,"t":"2026-10-08T14:30:00Z","v":137081,"vw":102.764688},{"c":102.6559,"h":102.825,"l":102.6559,"n":792,"o":102.82,"t":"2026-10-08T14:35:00Z","v":124606,"vw":102.726883},{"c":102.62,"h":102.675,"l":102.595,"n":577,"o":102.66,"t":"2026-10-08T14:40:00Z","v":150624,"vw":102.628953},{"c":102.55,"h":102.635,"l":102.55,"n":635,"o":102.61,"t":"2026-10-08T14:45:00Z","v":172220,"vw":102.576468},{"c":102.44,"h":102.56,"l":102.42,"n":1066,"o":102.555,"t":"2026-10-08T14:50:00Z","v":283794,"vw":102.519689},{"c":102.38,"h":102.46,"l":102.38,"n":588,"o":102.44,"t":"2026-10-08T14:55:00Z","v":132750,"vw":102.426373},{"c":102.375,"h":102.38,"l":102.305,"n":645,"o":102.38,"t":"2026-10-08T15:00:00Z","v":366697,"vw":102.347676},{"c":102.32,"h":102.385,"l":102.305,"n":1053,"o":102.375,"t":"2026-10-08T15:05:00Z","v":179378,"vw":102.338028},{"c":102.235,"h":102.335,"l":102.235,"n":880,"o":102.32,"t":"2026-10-08T15:10:00Z","v":157998,"vw":102.309694},{"c":102.175,"h":102.265,"l":102.16,"n":830,"o":102.235,"t":"2026-10-08T15:15:00Z","v":593090,"vw":102.222333},{"c":102.165,"h":102.22,"l":102.15,"n":588,"o":102.18,"t":"2026-10-08T15:20:00Z","v":103934,"vw":102.183187},{"c":102.19,"h":102.245,"l":102.135,"n":1405,"o":102.165,"t":"2026-10-08T15:25:00Z","v":419655,"vw":102.200069},{"c":102.09,"h":102.19,"l":102.07,"n":1240,"o":102.19,"t":"2026-10-08T15:30:00Z","v":589788,"vw":102.140835},{"c":102.055,"h":102.11,"l":102.045,"n":1079,"o":102.095,"t":"2026-10-08T15:35:00Z","v":306909,"vw":102.08016},{"c":102.09,"h":102.11,"l":102.045,"n":800,"o":102.055,"t":"2026-10-08T15:40:00Z","v":182571,"vw":102.077426},{"c":102.045,"h":102.125,"l":102.045,"n":665,"o":102.09,"t":"2026-10-08T15:45:00Z","v":121361,"vw":102.096425},{"c":102.05,"h":102.08,"l":102.025,"n":572,"o":102.045,"t":"2026-10-08T15:50:00Z","v":67081,"vw":102.056921},{"c":102.06,"h":102.065,"l":102.015,"n":614,"o":102.05,"t":"2026-10-08T15:55:00Z","v":103030,"vw":102.038221},{"c":102.04,"h":102.075,"l":102,"n":628,"o":102.065,"t":"2026-10-08T16:00:00Z","v":100180,"vw":102.03302},{"c":102.075,"h":102.085,"l":102.025,"n":766,"o":102.035,"t":"2026-10-08T16:05:00Z","v":138162,"vw":102.051473},{"c":102.12,"h":102.135,"l":102.08,"n":932,"o":102.08,"t":"2026-10-08T16:10:00Z","v":1266530,"vw":102.111307},{"c":102.355,"h":102.76,"l":102.1101,"n":3908,"o":102.12,"t":"2026-10-08T16:15:00Z","v":799906,"vw":102.427625},{"c":102.41,"h":102.445,"l":102.345,"n":689,"o":102.375,"t":"2026-10-08T16:20:00Z","v":161003,"vw":102.39556},{"c":102.345,"h":102.42,"l":102.33,"n":743,"o":102.415,"t":"2026-10-08T16:25:00Z","v":156399,"vw":102.382226},{"c":102.345,"h":102.385,"l":102.31,"n":615,"o":102.345,"t":"2026-10-08T16:30:00Z","v":79137,"vw":102.348441},{"c":102.3,"h":102.365,"l":102.24,"n":793,"o":102.345,"t":"2026-10-08T16:35:00Z","v":162039,"vw":102.311096},{"c":102.34,"h":102.435,"l":102.295,"n":1300,"o":102.3,"t":"2026-10-08T16:40:00Z","v":244569,"vw":102.36731},{"c":102.27,"h":102.375,"l":102.235,"n":581,"o":102.335,"t":"2026-10-08T16:45:00Z","v":679750,"vw":102.295062},{"c":102.26,"h":102.295,"l":102.195,"n":864,"o":102.27,"t":"2026-10-08T16:50:00Z","v":179017,"vw":102.245921},{"c":102.29,"h":102.345,"l":102.24,"n":1728,"o":102.27,"t":"2026-10-08T16:55:00Z","v":446065,"vw":102.280563},{"c":102.24,"h":102.345,"l":102.215,"n":1045,"o":102.28,"t":"2026-10-08T17:00:00Z","v":188590,"vw":102.260845},{"c":102.385,"h":102.4,"l":102.24,"n":1226,"o":102.24,"t":"2026-10-08T17:05:00Z","v":208824,"vw":102.304089},{"c":102.51,"h":102.535,"l":102.365,"n":1178,"o":102.39,"t":"2026-10-08T17:10:00Z","v":166924,"vw":102.446537},{"c":102.52,"h":102.575,"l":102.49,"n":1448,"o":102.51,"t":"2026-10-08T17:15:00Z","v":355152,"vw":102.539632},{"c":102.52,"h":102.53,"l":102.48,"n":980,"o":102.52,"t":"2026-10-08T17:20:00Z","v":112254,"vw":102.512156},{"c":102.49,"h":102.54,"l":102.43,"n":1615,"o":102.515,"t":"2026-10-08T17:25:00Z","v":217510,"vw":102.475705},{"c":102.525,"h":102.585,"l":102.465,"n":1290,"o":102.495,"t":"2026-10-08T17:30:00Z","v":163855,"vw":102.536858},{"c":102.615,"h":102.615,"l":102.53,"n":1108,"o":102.54,"t":"2026-10-08T17:35:00Z","v":116043,"vw":102.566194},{"c":102.655,"h":102.655,"l":102.595,"n":1106,"o":102.615,"t":"2026-10-08T17:40:00Z","v":144569,"vw":102.626669},{"c":102.52,"h":102.655,"l":102.52,"n":1375,"o":102.655,"t":"2026-10-08T17:45:00Z","v":184232,"vw":102.598646},{"c":102.55,"h":102.555,"l":102.505,"n":1389,"o":102.52,"t":"2026-10-08T17:50:00Z","v":270256,"vw":102.529455},{"c":102.61,"h":102.615,"l":102.535,"n":1585,"o":102.55,"t":"2026-10-08T17:55:00Z","v":214211,"vw":102.576243},{"c":102.56,"h":102.63,"l":102.54,"n":1233,"o":102.61,"t":"2026-10-08T18:00:00Z","v":185726,"vw":102.578746},{"c":102.51,"h":102.575,"l":102.51,"n":1236,"o":102.56,"t":"2026-10-08T18:05:00Z","v":209969,"vw":102.549959},{"c":102.57,"h":102.575,"l":102.485,"n":1156,"o":102.5,"t":"2026-10-08T18:10:00Z","v":138307,"vw":102.523313},{"c":102.595,"h":102.615,"l":102.56,"n":1072,"o":102.565,"t":"2026-10-08T18:15:00Z","v":327221,"vw":102.589685},{"c":102.59,"h":102.595,"l":102.51,"n":1089,"o":102.595,"t":"2026-10-08T18:20:00Z","v":135286,"vw":102.551948},{"c":102.555,"h":102.605,"l":102.545,"n":1025,"o":102.59,"t":"2026-10-08T18:25:00Z","v":180724,"vw":102.576776},{"c":102.515,"h":102.555,"l":102.49,"n":934,"o":102.555,"t":"2026-10-08T18:30:00Z","v":175659,"vw":102.514846},{"c":102.485,"h":102.53,"l":102.475,"n":1051,"o":102.515,"t":"2026-10-08T18:35:00Z","v":177718,"vw":102.502906},{"c":102.52,"h":102.525,"l":102.48,"n":1133,"o":102.49,"t":"2026-10-08T18:40:00Z","v":180718,"vw":102.499867},{"c":102.545,"h":102.545,"l":102.5037,"n":1196,"o":102.52,"t":"2026-10-08T18:45:00Z","v":197394,"vw":102.526798},{"c":102.585,"h":102.6,"l":102.53,"n":1307,"o":102.545,"t":"2026-10-08T18:50:00Z","v":197867,"vw":102.56131},{"c":102.55,"h":102.6,"l":102.55,"n":1202,"o":102.59,"t":"2026-10-08T18:55:00Z","v":212354,"vw":102.568819},{"c":102.58,"h":102.6,"l":102.545,"n":1226,"o":102.55,"t":"2026-10-08T19:00:00Z","v":197674,"vw":102.577227},{"c":102.615,"h":102.655,"l":102.57,"n":1413,"o":102.58,"t":"2026-10-08T19:05:00Z","v":220156,"vw":102.615698},{"c":102.655,"h":102.665,"l":102.615,"n":1076,"o":102.615,"t":"2026-10-08T19:10:00Z","v":145601,"vw":102.642919},{"c":102.62,"h":102.655,"l":102.605,"n":974,"o":102.655,"t":"2026-10-08T19:15:00Z","v":138903,"vw":102.625153},{"c":102.685,"h":102.71,"l":102.615,"n":1255,"o":102.63,"t":"2026-10-08T19:20:00Z","v":179679,"vw":102.656929},{"c":102.635,"h":102.7075,"l":102.615,"n":735,"o":102.68,"t":"2026-10-08T19:25:00Z","v":84357,"vw":102.668873},{"c":102.59,"h":102.635,"l":102.565,"n":965,"o":102.635,"t":"2026-10-08T19:30:00Z","v":142341,"vw":102.602445},{"c":102.625,"h":102.63,"l":102.575,"n":763,"o":102.595,"t":"2026-10-08T19:35:00Z","v":113338,"vw":102.605202},{"c":102.615,"h":102.64,"l":102.6,"n":1150,"o":102.625,"t":"2026-10-08T19:40:00Z","v":167310,"vw":102.624458},{"c":102.635,"h":102.64,"l":102.605,"n":1239,"o":102.61,"t":"2026-10-08T19:45:00Z","v":192048,"vw":102.619468},{"c":102.665,"h":102.71,"l":102.635,"n":2757,"o":102.635,"t":"2026-10-08T19:50:00Z","v":668572,"vw":102.681569},{"c":102.71,"h":102.74,"l":102.655,"n":5254,"o":102.665,"t":"2026-10-08T19:55:00Z","v":1344773,"vw":102.697801},{"c":102.74,"h":102.76,"l":102.7,"n":32,"o":102.7,"t":"2026-10-08T20:00:00Z","v":901754,"vw":102.700263},{"c":102.75,"h":102.75,"l":102.71,"n":4,"o":102.71,"t":"2026-10-08T20:10:00Z","v":413,"vw":102.74022},{"c":102.7,"h":102.7,"l":102.7,"n":2,"o":102.7,"t":"2026-10-08T20:35:00Z","v":400000,"vw":102.7},{"c":103.2,"h":103.2,"l":103.2,"n":1,"o":103.2,"t":"2026-10-09T12:10:00Z","v":1000,"vw":103.2},{"c":102.75,"h":102.75,"l":102.75,"n":3,"o":102.75,"t":"2026-10-09T12:50:00Z","v":573,"vw":102.75},{"c":102.8,"h":103,"l":102.8,"n":9,"o":102.8,"t":"2026-10-09T12:55:00Z","v":2300,"vw":102.826697},{"c":103.04,"h":103.175,"l":103,"n":1073,"o":103.15,"t":"2026-10-09T13:30:00Z","v":350980,"vw":103.088097},{"c":103.16,"h":103.245,"l":103.05,"n":712,"o":103.05,"t":"2026-10-09T13:35:00Z","v":140162,"vw":103.17012},{"c":103.015,"h":103.205,"l":102.98,"n":743,"o":103.15,"t":"2026-10-09T13:40:00Z","v":128268,"vw":103.076353},{"c":103.115,"h":103.12,"l":103.015,"n":486,"o":103.025,"t":"2026-10-09T13:45:00Z","v":63106,"vw":103.062423},{"c":103.145,"h":103.18,"l":103.11,"n":694,"o":103.13,"t":"2026-10-09T13:50:00Z","v":54413,"vw":103.143378},{"c":103.14,"h":103.2,"l":103.115,"n":762,"o":103.15,"t":"2026-10-09T13:55:00Z","v":73918,"vw":103.15548},{"c":103.03,"h":103.16,"l":103.025,"n":685,"o":103.15,"t":"2026-10-09T14:00:00Z","v":49892,"vw":103.097658},{"c":103.075,"h":103.105,"l":103.005,"n":544,"o":103.035,"t":"2026-10-09T14:05:00Z","v":59872,"vw":103.065599},{"c":103.07,"h":103.09,"l":103.035,"n":399,"o":103.07,"t":"2026-10-09T14:10:00Z","v":33627,"vw":103.062051},{"c":103,"h":103.105,"l":102.975,"n":637,"o":103.08,"t":"2026-10-09T14:15:00Z","v":85802,"vw":103.054403},{"c":103,"h":103.035,"l":102.98,"n":477,"o":103,"t":"2026-10-09T14:20:00Z","v":70304,"vw":103.009932},{"c":103.02,"h":103.05,"l":102.99,"n":499,"o":102.995,"t":"2026-10-09T14:25:00Z","v":47488,"vw":103.022327},{"c":103.045,"h":103.045,"l":102.995,"n":439,"o":103.03,"t":"2026-10-09T14:30:00Z","v":74021,"vw":103.019328},{"c":102.985,"h":103.07,"l":102.965,"n":525,"o":103.06,"t":"2026-10-09T14:35:00Z","v":277593,"vw":103.023636},{"c":103.005,"h":103.015,"l":102.96,"n":402,"o":102.99,"t":"2026-10-09T14:40:00Z","v":51083,"vw":102.982743},{"c":102.975,"h":103.025,"l":102.955,"n":395,"o":103,"t":"2026-10-09T14:45:00Z","v":44649,"vw":102.995194},{"c":103,"h":103.035,"l":102.97,"n":513,"o":102.97,"t":"2026-10-09T14:50:00Z","v":327814,"vw":102.997671},{"c":102.995,"h":103.035,"l":102.99,"n":328,"o":102.995,"t":"2026-10-09T14:55:00Z","v":26987,"vw":103.005503},{"c":103.035,"h":103.11,"l":102.995,"n":1472,"o":103,"t":"2026-10-09T15:00:00Z","v":250084,"vw":103.053266},{"c":103.015,"h":103.035,"l":102.955,"n":1249,"o":103.03,"t":"2026-10-09T15:05:00Z","v":196823,"vw":103.003911},{"c":103.06,"h":103.09,"l":103.015,"n":718,"o":103.015,"t":"2026-10-09T15:10:00Z","v":151115,"vw":103.055485},{"c":103.135,"h":103.14,"l":103.06,"n":430,"o":103.06,"t":"2026-10-09T15:15:00Z","v":70410,"vw":103.095399},{"c":103.115,"h":103.14,"l":103.085,"n":493,"o":103.13,"t":"2026-10-09T15:20:00Z","v":87934,"vw":103.114198},{"c":103.07,"h":103.125,"l":103.035,"n":828,"o":103.115,"t":"2026-10-09T15:25:00Z","v":132204,"vw":103.068586},{"c":103.065,"h":103.0902,"l":103.025,"n":413,"o":103.06,"t":"2026-10-09T15:30:00Z","v":77345,"vw":103.054531},{"c":103.11,"h":103.11,"l":103.04,"n":683,"o":103.06,"t":"2026-10-09T15:35:00Z","v":121315,"vw":103.069353},{"c":103.075,"h":103.105,"l":103.06,"n":469,"o":103.105,"t":"2026-10-09T15:40:00Z","v":80312,"vw":103.085362},{"c":103.07,"h":103.09,"l":103.03,"n":243,"o":103.07,"t":"2026-10-09T15:45:00Z","v":35093,"vw":103.067939},{"c":103.12,"h":103.13,"l":103.08,"n":381,"o":103.08,"t":"2026-10-09T15:50:00Z","v":34960,"vw":103.113349},{"c":103.105,"h":103.12,"l":103.1,"n":347,"o":103.115,"t":"2026-10-09T15:55:00Z","v":33745,"vw":103.110086},{"c":103.095,"h":103.11,"l":103.055,"n":388,"o":103.11,"t":"2026-10-09T16:00:00Z","v":120488,"vw":103.078104},{"c":103.115,"h":103.14,"l":103.09,"n":604,"o":103.09,"t":"2026-10-09T16:05:00Z","v":119362,"vw":103.111836},{"c":103.12,"h":103.125,"l":103.095,"n":490,"o":103.115,"t":"2026-10-09T16:10:00Z","v":282212,"vw":103.116106},{"c":103.105,"h":103.13,"l":103.1,"n":476,"o":103.12,"t":"2026-10-09T16:15:00Z","v":68571,"vw":103.115646},{"c":103.085,"h":103.115,"l":103.075,"n":339,"o":103.1,"t":"2026-10-09T16:20:00Z","v":65566,"vw":103.087063},{"c":103.115,"h":103.115,"l":103.08,"n":266,"o":103.08,"t":"2026-10-09T16:25:00Z","v":23385,"vw":103.090549},{"c":103.12,"h":103.1364,"l":103.115,"n":341,"o":103.115,"t":"2026-10-09T16:30:00Z","v":25067,"vw":103.125599},{"c":103.135,"h":103.145,"l":103.12,"n":293,"o":103.12,"t":"2026-10-09T16:35:00Z","v":45559,"vw":103.13157},{"c":103.13,"h":103.15,"l":103.125,"n":295,"o":103.14,"t":"2026-10-09T16:40:00Z","v":58758,"vw":103.133079},{"c":103.15,"h":103.1859,"l":103.135,"n":548,"o":103.135,"t":"2026-10-09T16:45:00Z","v":45911,"vw":103.157896},{"c":103.1057,"h":103.175,"l":103.1057,"n":515,"o":103.145,"t":"2026-10-09T16:50:00Z","v":37841,"vw":103.145388},{"c":103.095,"h":103.125,"l":103.085,"n":424,"o":103.105,"t":"2026-10-09T16:55:00Z","v":93858,"vw":103.100211},{"c":103.145,"h":103.15,"l":103.1,"n":488,"o":103.1,"t":"2026-10-09T17:00:00Z","v":100517,"vw":103.122698},{"c":103.115,"h":103.155,"l":103.105,"n":428,"o":103.155,"t":"2026-10-09T17:05:00Z","v":33019,"vw":103.125433},{"c":103.125,"h":103.1461,"l":103.1,"n":451,"o":103.11,"t":"2026-10-09T17:10:00Z","v":26018,"vw":103.124021},{"c":103.15,"h":103.165,"l":103.125,"n":489,"o":103.13,"t":"2026-10-09T17:15:00Z","v":29317,"vw":103.153596},{"c":103.15,"h":103.175,"l":103.15,"n":418,"o":103.16,"t":"2026-10-09T17:20:00Z","v":29057,"vw":103.163409},{"c":103.14,"h":103.15,"l":103.115,"n":321,"o":103.15,"t":"2026-10-09T17:25:00Z","v":42710,"vw":103.136858},{"c":103.135,"h":103.205,"l":103.135,"n":475,"o":103.14,"t":"2026-10-09T17:30:00Z","v":74038,"vw":103.160489},{"c":103.175,"h":103.18,"l":103.14,"n":297,"o":103.14,"t":"2026-10-09T17:35:00Z","v":21504,"vw":103.159926},{"c":103.19,"h":103.21,"l":103.17,"n":486,"o":103.17,"t":"2026-10-09T17:40:00Z","v":54895,"vw":103.189079},{"c":103.17,"h":103.22,"l":103.16,"n":744,"o":103.195,"t":"2026-10-09T17:45:00Z","v":171844,"vw":103.200894},{"c":103.215,"h":103.215,"l":103.18,"n":526,"o":103.18,"t":"2026-10-09T17:50:00Z","v":35654,"vw":103.197637},{"c":103.235,"h":103.235,"l":103.21,"n":448,"o":103.21,"t":"2026-10-09T17:55:00Z","v":19515,"vw":103.219305},{"c":103.22,"h":103.245,"l":103.22,"n":459,"o":103.235,"t":"2026-10-09T18:00:00Z","v":51978,"vw":103.233709},{"c":103.265,"h":103.27,"l":103.235,"n":350,"o":103.236,"t":"2026-10-09T18:05:00Z","v":29467,"vw":103.248174},{"c":103.27,"h":103.29,"l":103.26,"n":410,"o":103.265,"t":"2026-10-09T18:10:00Z","v":49993,"vw":103.27496},{"c":103.26,"h":103.275,"l":103.255,"n":412,"o":103.265,"t":"2026-10-09T18:15:00Z","v":31558,"vw":103.26372},{"c":103.3,"h":103.3,"l":103.25,"n":660,"o":103.265,"t":"2026-10-09T18:20:00Z","v":183931,"vw":103.280284},{"c":103.285,"h":103.3,"l":103.27,"n":738,"o":103.295,"t":"2026-10-09T18:25:00Z","v":148266,"vw":103.288011},{"c":103.29,"h":103.3,"l":103.27,"n":614,"o":103.29,"t":"2026-10-09T18:30:00Z","v":92970,"vw":103.28098},{"c":103.27,"h":103.3,"l":103.26,"n":549,"o":103.29,"t":"2026-10-09T18:35:00Z","v":47628,"vw":103.275551},{"c":103.28,"h":103.29,"l":103.265,"n":571,"o":103.275,"t":"2026-10-09T18:40:00Z","v":53511,"vw":103.276282},{"c":103.375,"h":103.39,"l":103.279,"n":833,"o":103.28,"t":"2026-10-09T18:45:00Z","v":195895,"vw":103.337333},{"c":103.3699,"h":103.46,"l":103.34,"n":603,"o":103.37,"t":"2026-10-09T18:50:00Z","v":139257,"vw":103.400527},{"c":103.37,"h":103.375,"l":103.31,"n":606,"o":103.375,"t":"2026-10-09T18:55:00Z","v":78169,"vw":103.344583},{"c":103.415,"h":103.415,"l":103.37,"n":548,"o":103.385,"t":"2026-10-09T19:00:00Z","v":47239,"vw":103.391233},{"c":103.405,"h":103.425,"l":103.3901,"n":547,"o":103.415,"t":"2026-10-09T19:05:00Z","v":49721,"vw":103.409735},{"c":103.4,"h":103.42,"l":103.4,"n":488,"o":103.4,"t":"2026-10-09T19:10:00Z","v":34266,"vw":103.407787},{"c":103.415,"h":103.42,"l":103.39,"n":541,"o":103.4,"t":"2026-10-09T19:15:00Z","v":181143,"vw":103.402388},{"c":103.385,"h":103.415,"l":103.38,"n":533,"o":103.415,"t":"2026-10-09T19:20:00Z","v":384983,"vw":103.395103},{"c":103.37,"h":103.395,"l":103.37,"n":540,"o":103.39,"t":"2026-10-09T19:25:00Z","v":60063,"vw":103.381305},{"c":103.405,"h":103.405,"l":103.36,"n":580,"o":103.375,"t":"2026-10-09T19:30:00Z","v":158790,"vw":103.372023},{"c":103.375,"h":103.405,"l":103.37,"n":470,"o":103.405,"t":"2026-10-09T19:35:00Z","v":67719,"vw":103.384766},{"c":103.36,"h":103.39,"l":103.36,"n":585,"o":103.375,"t":"2026-10-09T19:40:00Z","v":81930,"vw":103.374249},{"c":103.385,"h":103.39,"l":103.36,"n":1205,"o":103.365,"t":"2026-10-09T19:45:00Z","v":256357,"vw":103.371539},{"c":103.355,"h":103.4,"l":103.32,"n":2298,"o":103.385,"t":"2026-10-09T19:50:00Z","v":539088,"vw":103.349237},{"c":103.4,"h":103.415,"l":103.345,"n":3276,"o":103.355,"t":"2026-10-09T19:55:00Z","v":941369,"vw":103.375889},{"c":103.38,"h":103.4,"l":103.38,"n":30,"o":103.4,"t":"2026-10-09T20:00:00Z","v":545971,"vw":103.399701},{"c":103.4,"h":103.4,"l":103.4,"n":1,"o":103.4,"t":"2026-10-09T20:10:00Z","v":1261,"vw":103.4},{"c":103.43,"h":103.43,"l":103.43,"n":1,"o":103.43,"t":"2026-10-09T23:55:00Z","v":145,"vw":103.43},{"c":103.41,"h":103.41,"l":103.41,"n":4,"o":103.41,"t":"2026-10-12T13:25:00Z","v":400,"vw":103.41},{"c":103.37,"h":103.42,"l":103.335,"n":549,"o":103.42,"t":"2026-10-12T13:30:00Z","v":108726,"vw":103.384961},{"c":103.31,"h":103.41,"l":103.28,"n":504,"o":103.36,"t":"2026-10-12T13:35:00Z","v":92850,"vw":103.356961},{"c":103.335,"h":103.39,"l":103.28,"n":508,"o":103.31,"t":"2026-10-12T13:40:00Z","v":71011,"vw":103.339068},{"c":103.31,"h":103.41,"l":103.295,"n":712,"o":103.335,"t":"2026-10-12T13:45:00Z","v":146434,"vw":103.363455},{"c":103.33,"h":103.365,"l":103.27,"n":275,"o":103.305,"t":"2026-10-12T13:50:00Z","v":47225,"vw":103.326257},{"c":103.39,"h":103.39,"l":103.3,"n":228,"o":103.335,"t":"2026-10-12T13:55:00Z","v":27581,"vw":103.33896},{"c":103.275,"h":103.39,"l":103.27,"n":402,"o":103.39,"t":"2026-10-12T14:00:00Z","v":67669,"vw":103.340416},{"c":103.33,"h":103.335,"l":103.265,"n":351,"o":103.27,"t":"2026-10-12T14:05:00Z","v":76038,"vw":103.313717},{"c":103.3,"h":103.3688,"l":103.29,"n":360,"o":103.33,"t":"2026-10-12T14:10:00Z","v":86823,"vw":103.335065},{"c":103.3,"h":103.3,"l":103.23,"n":336,"o":103.29,"t":"2026-10-12T14:15:00Z","v":54407,"vw":103.270733},{"c":103.27,"h":103.305,"l":103.25,"n":541,"o":103.305,"t":"2026-10-12T14:20:00Z","v":140121,"vw":103.279808},{"c":103.235,"h":103.31,"l":103.235,"n":218,"o":103.27,"t":"2026-10-12T14:25:00Z","v":39752,"vw":103.271399},{"c":103.275,"h":103.285,"l":103.225,"n":254,"o":103.235,"t":"2026-10-12T14:30:00Z","v":41483,"vw":103.250951},{"c":103.2557,"h":103.285,"l":103.185,"n":398,"o":103.265,"t":"2026-10-12T14:35:00Z","v":372213,"vw":103.239286},{"c":103.235,"h":103.31,"l":103.235,"n":280,"o":103.255,"t":"2026-10-12T14:40:00Z","v":34342,"vw":103.279197},{"c":103.18,"h":103.28,"l":103.18,"n":269,"o":103.25,"t":"2026-10-12T14:45:00Z","v":37612,"vw":103.225682},{"c":103.215,"h":103.215,"l":103.17,"n":260,"o":103.18,"t":"2026-10-12T14:50:00Z","v":76022,"vw":103.17781},{"c":103.21,"h":103.235,"l":103.2,"n":412,"o":103.22,"t":"2026-10-12T14:55:00Z","v":70875,"vw":103.218556},{"c":103.205,"h":103.26,"l":103.2,"n":355,"o":103.215,"t":"2026-10-12T15:00:00Z","v":70061,"vw":103.219631},{"c":103.225,"h":103.24,"l":103.2,"n":192,"o":103.2,"t":"2026-10-12T15:05:00Z","v":21781,"vw":103.224791},{"c":103.25,"h":103.25,"l":103.215,"n":204,"o":103.225,"t":"2026-10-12T15:10:00Z","v":26740,"vw":103.235664},{"c":103.23,"h":103.25,"l":103.225,"n":217,"o":103.235,"t":"2026-10-12T15:15:00Z","v":29592,"vw":103.235095},{"c":103.175,"h":103.24,"l":103.175,"n":286,"o":103.23,"t":"2026-10-12T15:20:00Z","v":57140,"vw":103.22501},{"c":103.21,"h":103.235,"l":103.16,"n":284,"o":103.175,"t":"2026-10-12T15:25:00Z","v":28670,"vw":103.196394},{"c":103.27,"h":103.27,"l":103.195,"n":576,"o":103.215,"t":"2026-10-12T15:30:00Z","v":84572,"vw":103.233729},{"c":103.285,"h":103.315,"l":103.265,"n":361,"o":103.28,"t":"2026-10-12T15:35:00Z","v":50139,"vw":103.291665},{"c":103.32,"h":103.345,"l":103.29,"n":305,"o":103.29,"t":"2026-10-12T15:40:00Z","v":46917,"vw":103.322442},{"c":103.275,"h":103.32,"l":103.22,"n":491,"o":103.32,"t":"2026-10-12T15:45:00Z","v":89199,"vw":103.263196},{"c":103.32,"h":103.325,"l":103.27,"n":363,"o":103.27,"t":"2026-10-12T15:50:00Z","v":173483,"vw":103.311042},{"c":103.265,"h":103.315,"l":103.245,"n":237,"o":103.31,"t":"2026-10-12T15:55:00Z","v":34656,"vw":103.280021},{"c":103.285,"h":103.29,"l":103.255,"n":219,"o":103.2601,"t":"2026-10-12T16:00:00Z","v":47527,"vw":103.275182},{"c":103.245,"h":103.305,"l":103.245,"n":341,"o":103.285,"t":"2026-10-12T16:05:00Z","v":39555,"vw":103.27414},{"c":103.23,"h":103.25,"l":103.215,"n":213,"o":103.245,"t":"2026-10-12T16:10:00Z","v":27959,"vw":103.228126},{"c":103.225,"h":103.245,"l":103.2,"n":255,"o":103.215,"t":"2026-10-12T16:15:00Z","v":29435,"vw":103.219573},{"c":103.18,"h":103.2303,"l":103.175,"n":264,"o":103.22,"t":"2026-10-12T16:20:00Z","v":31613,"vw":103.205057},{"c":103.155,"h":103.2,"l":103.155,"n":284,"o":103.185,"t":"2026-10-12T16:25:00Z","v":43396,"vw":103.180213},{"c":103.16,"h":103.18,"l":103.155,"n":221,"o":103.16,"t":"2026-10-12T16:30:00Z","v":36511,"vw":103.167601},{"c":103.175,"h":103.175,"l":103.15,"n":373,"o":103.165,"t":"2026-10-12T16:35:00Z","v":83896,"vw":103.160667},{"c":103.13,"h":103.1851,"l":103.115,"n":229,"o":103.175,"t":"2026-10-12T16:40:00Z","v":34673,"vw":103.151459},{"c":103.135,"h":103.16,"l":103.125,"n":321,"o":103.135,"t":"2026-10-12T16:45:00Z","v":48864,"vw":103.140431},{"c":103.135,"h":103.14,"l":103.105,"n":368,"o":103.135,"t":"2026-10-12T16:50:00Z","v":64741,"vw":103.124701},{"c":103.155,"h":103.165,"l":103.135,"n":176,"o":103.135,"t":"2026-10-12T16:55:00Z","v":24906,"vw":103.14973},{"c":103.16,"h":103.17,"l":103.155,"n":222,"o":103.155,"t":"2026-10-12T17:00:00Z","v":32364,"vw":103.160194},{"c":103.185,"h":103.185,"l":103.155,"n":269,"o":103.155,"t":"2026-10-12T17:05:00Z","v":44178,"vw":103.171131},{"c":103.195,"h":103.205,"l":103.185,"n":250,"o":103.19,"t":"2026-10-12T17:10:00Z","v":75120,"vw":103.194714},{"c":103.1901,"h":103.205,"l":103.18,"n":184,"o":103.19,"t":"2026-10-12T17:15:00Z","v":25763,"vw":103.192796},{"c":103.185,"h":103.205,"l":103.18,"n":201,"o":103.195,"t":"2026-10-12T17:20:00Z","v":41945,"vw":103.191964},{"c":103.185,"h":103.195,"l":103.18,"n":140,"o":103.185,"t":"2026-10-12T17:25:00Z","v":14153,"vw":103.1865},{"c":103.16,"h":103.1864,"l":103.145,"n":340,"o":103.1864,"t":"2026-10-12T17:30:00Z","v":78628,"vw":103.164793},{"c":103.205,"h":103.215,"l":103.155,"n":374,"o":103.16,"t":"2026-10-12T17:35:00Z","v":67714,"vw":103.188406},{"c":103.185,"h":103.215,"l":103.185,"n":210,"o":103.2,"t":"2026-10-12T17:40:00Z","v":28385,"vw":103.197445},{"c":103.1743,"h":103.19,"l":103.16,"n":245,"o":103.185,"t":"2026-10-12T17:45:00Z","v":41681,"vw":103.179386},{"c":103.185,"h":103.19,"l":103.16,"n":386,"o":103.18,"t":"2026-10-12T17:50:00Z","v":50092,"vw":103.174264},{"c":103.185,"h":103.2,"l":103.18,"n":152,"o":103.185,"t":"2026-10-12T17:55:00Z","v":25619,"vw":103.187536},{"c":103.175,"h":103.19,"l":103.165,"n":284,"o":103.19,"t":"2026-10-12T18:00:00Z","v":53856,"vw":103.180623},{"c":103.165,"h":103.19,"l":103.155,"n":237,"o":103.175,"t":"2026-10-12T18:05:00Z","v":44029,"vw":103.175236},{"c":103.165,"h":103.19,"l":103.16,"n":217,"o":103.165,"t":"2026-10-12T18:10:00Z","v":33940,"vw":103.175317},{"c":103.145,"h":103.1743,"l":103.14,"n":203,"o":103.165,"t":"2026-10-12T18:15:00Z","v":34669,"vw":103.15206},{"c":103.135,"h":103.145,"l":103.125,"n":217,"o":103.145,"t":"2026-10-12T18:20:00Z","v":31590,"vw":103.13309},{"c":103.125,"h":103.155,"l":103.12,"n":252,"o":103.1357,"t":"2026-10-12T18:25:00Z","v":34719,"vw":103.136949},{"c":103.125,"h":103.14,"l":103.115,"n":178,"o":103.125,"t":"2026-10-12T18:30:00Z","v":35172,"vw":103.124544},{"c":103.11,"h":103.125,"l":103.1,"n":136,"o":103.125,"t":"2026-10-12T18:35:00Z","v":22042,"vw":103.109585},{"c":103.115,"h":103.115,"l":103.095,"n":182,"o":103.115,"t":"2026-10-12T18:40:00Z","v":34358,"vw":103.10345},{"c":103.085,"h":103.11,"l":103.085,"n":206,"o":103.11,"t":"2026-10-12T18:45:00Z","v":39340,"vw":103.099161},{"c":103.055,"h":103.08,"l":103.04,"n":240,"o":103.08,"t":"2026-10-12T18:50:00Z","v":55139,"vw":103.052921},{"c":103.055,"h":103.06,"l":103.03,"n":429,"o":103.055,"t":"2026-10-12T18:55:00Z","v":109866,"vw":103.044317},{"c":103.06,"h":103.075,"l":103.055,"n":288,"o":103.07,"t":"2026-10-12T19:00:00Z","v":51864,"vw":103.063149},{"c":103.035,"h":103.06,"l":103.0301,"n":139,"o":103.06,"t":"2026-10-12T19:05:00Z","v":15722,"vw":103.044903},{"c":103.05,"h":103.07,"l":103.025,"n":243,"o":103.035,"t":"2026-10-12T19:10:00Z","v":42100,"vw":103.043867},{"c":103.065,"h":103.07,"l":103.0401,"n":228,"o":103.05,"t":"2026-10-12T19:15:00Z","v":33422,"vw":103.056238},{"c":103.065,"h":103.07,"l":103.05,"n":268,"o":103.06,"t":"2026-10-12T19:20:00Z","v":70404,"vw":103.061804},{"c":103.085,"h":103.09,"l":103.065,"n":272,"o":103.07,"t":"2026-10-12T19:25:00Z","v":42686,"vw":103.075873},{"c":103.1,"h":103.11,"l":103.08,"n":633,"o":103.085,"t":"2026-10-12T19:30:00Z","v":185819,"vw":103.094125},{"c":103.095,"h":103.115,"l":103.08,"n":623,"o":103.095,"t":"2026-10-12T19:35:00Z","v":94668,"vw":103.094657},{"c":103.075,"h":103.095,"l":103.07,"n":328,"o":103.095,"t":"2026-10-12T19:40:00Z","v":64878,"vw":103.079134},{"c":103.085,"h":103.09,"l":103.0543,"n":681,"o":103.076,"t":"2026-10-12T19:45:00Z","v":115840,"vw":103.071759},{"c":103.085,"h":103.1,"l":103.055,"n":976,"o":103.09,"t":"2026-10-12T19:50:00Z","v":205125,"vw":103.071761},{"c":103.06,"h":103.09,"l":103.03,"n":2364,"o":103.085,"t":"2026-10-12T19:55:00Z","v":707697,"vw":103.056595},{"c":103.09,"h":103.09,"l":103.05,"n":84,"o":103.05,"t":"2026-10-12T20:00:00Z","v":421944,"vw":103.050107},{"c":103.07,"h":103.11,"l":103.07,"n":61,"o":103.07,"t":"2026-10-12T20:05:00Z","v":2550,"vw":103.077094},{"c":103.06,"h":103.08,"l":103.06,"n":84,"o":103.07,"t":"2026-10-12T20:35:00Z","v":5152,"vw":103.063308},{"c":103.1,"h":103.15,"l":103.07,"n":39,"o":103.07,"t":"2026-10-12T23:10:00Z","v":2144,"vw":103.103927},{"c":103.06,"h":103.07,"l":103.06,"n":2,"o":103.07,"t":"2026-10-12T23:40:00Z","v":500,"vw":103.068},{"c":103.03,"h":103.1,"l":103.03,"n":13,"o":103.06,"t":"2026-10-12T23:45:00Z","v":2850,"vw":103.065185},{"c":103.69,"h":103.69,"l":103.69,"n":4,"o":103.69,"t":"2026-10-13T08:00:00Z","v":1058,"vw":103.69},{"c":103.69,"h":103.69,"l":103.69,"n":2,"o":103.69,"t":"2026-10-13T09:35:00Z","v":110,"vw":103.69},{"c":103.73,"h":103.73,"l":103.67,"n":11,"o":103.67,"t":"2026-10-13T13:25:00Z","v":2414,"vw":103.695445},{"c":103.705,"h":103.73,"l":103.62,"n":961,"o":103.7,"t":"2026-10-13T13:30:00Z","v":200270,"vw":103.681498},{"c":103.71,"h":103.755,"l":103.68,"n":501,"o":103.71,"t":"2026-10-13T13:35:00Z","v":53687,"vw":103.715605},{"c":103.675,"h":103.745,"l":103.665,"n":658,"o":103.705,"t":"2026-10-13T13:40:00Z","v":87758,"vw":103.71848},{"c":103.555,"h":103.71,"l":103.55,"n":588,"o":103.69,"t":"2026-10-13T13:45:00Z","v":60243,"vw":103.62132},{"c":103.475,"h":103.555,"l":103.46,"n":612,"o":103.555,"t":"2026-10-13T13:50:00Z","v":88441,"vw":103.50784},{"c":103.4,"h":103.475,"l":103.4,"n":490,"o":103.47,"t":"2026-10-13T13:55:00Z","v":72524,"vw":103.437315},{"c":103.28,"h":103.4,"l":103.28,"n":397,"o":103.395,"t":"2026-10-13T14:00:00Z","v":78552,"vw":103.342571},{"c":103.305,"h":103.31,"l":103.245,"n":416,"o":103.275,"t":"2026-10-13T14:05:00Z","v":98966,"vw":103.274574},{"c":103.345,"h":103.415,"l":103.31,"n":565,"o":103.31,"t":"2026-10-13T14:10:00Z","v":88038,"vw":103.360783},{"c":103.28,"h":103.355,"l":103.265,"n":480,"o":103.35,"t":"2026-10-13T14:15:00Z","v":64898,"vw":103.294083},{"c":103.35,"h":103.35,"l":103.25,"n":465,"o":103.29,"t":"2026-10-13T14:20:00Z","v":61180,"vw":103.291259},{"c":103.305,"h":103.355,"l":103.28,"n":368,"o":103.355,"t":"2026-10-13T14:25:00Z","v":50866,"vw":103.319074},{"c":103.29,"h":103.345,"l":103.285,"n":552,"o":103.315,"t":"2026-10-13T14:30:00Z","v":102916,"vw":103.319017},{"c":103.295,"h":103.36,"l":103.29,"n":382,"o":103.295,"t":"2026-10-13T14:35:00Z","v":49436,"vw":103.326048},{"c":103.285,"h":103.325,"l":103.285,"n":320,"o":103.295,"t":"2026-10-13T14:40:00Z","v":60814,"vw":103.309006},{"c":103.33,"h":103.34,"l":103.28,"n":295,"o":103.28,"t":"2026-10-13T14:45:00Z","v":34747,"vw":103.313261},{"c":103.32,"h":103.355,"l":103.32,"n":284,"o":103.33,"t":"2026-10-13T14:50:00Z","v":31451,"vw":103.339202},{"c":103.25,"h":103.32,"l":103.245,"n":361,"o":103.32,"t":"2026-10-13T14:55:00Z","v":38431,"vw":103.286296},{"c":103.26,"h":103.2657,"l":103.205,"n":826,"o":103.25,"t":"2026-10-13T15:00:00Z","v":114818,"vw":103.249635},{"c":103.29,"h":103.295,"l":103.26,"n":388,"o":103.265,"t":"2026-10-13T15:05:00Z","v":50943,"vw":103.281599},{"c":103.32,"h":103.35,"l":103.3,"n":330,"o":103.3,"t":"2026-10-13T15:10:00Z","v":50473,"vw":103.329195},{"c":103.33,"h":103.335,"l":103.305,"n":453,"o":103.31,"t":"2026-10-13T15:15:00Z","v":141170,"vw":103.320234},{"c":103.32,"h":103.325,"l":103.3,"n":214,"o":103.32,"t":"2026-10-13T15:20:00Z","v":47296,"vw":103.310884},{"c":103.27,"h":103.325,"l":103.265,"n":252,"o":103.31,"t":"2026-10-13T15:25:00Z","v":34431,"vw":103.297644},{"c":103.25,"h":103.295,"l":103.24,"n":341,"o":103.275,"t":"2026-10-13T15:30:00Z","v":143802,"vw":103.275015},{"c":103.205,"h":103.255,"l":103.17,"n":300,"o":103.25,"t":"2026-10-13T15:35:00Z","v":55784,"vw":103.232402},{"c":103.235,"h":103.235,"l":103.195,"n":228,"o":103.205,"t":"2026-10-13T15:40:00Z","v":31258,"vw":103.21457},{"c":103.205,"h":103.245,"l":103.195,"n":247,"o":103.235,"t":"2026-10-13T15:45:00Z","v":43574,"vw":103.219705},{"c":103.295,"h":103.295,"l":103.205,"n":519,"o":103.205,"t":"2026-10-13T15:50:00Z","v":158911,"vw":103.256132},{"c":103.33,"h":103.33,"l":103.27,"n":544,"o":103.29,"t":"2026-10-13T15:55:00Z","v":354603,"vw":103.297815},{"c":103.295,"h":103.36,"l":103.295,"n":679,"o":103.33,"t":"2026-10-13T16:00:00Z","v":177675,"vw":103.325129},{"c":103.27,"h":103.305,"l":103.255,"n":312,"o":103.3,"t":"2026-10-13T16:05:00Z","v":328983,"vw":103.272124},{"c":103.305,"h":103.32,"l":103.275,"n":337,"o":103.275,"t":"2026-10-13T16:10:00Z","v":40508,"vw":103.302924},{"c":103.3075,"h":103.325,"l":103.3,"n":278,"o":103.305,"t":"2026-10-13T16:15:00Z","v":39302,"vw":103.312433},{"c":103.275,"h":103.305,"l":103.27,"n":232,"o":103.3042,"t":"2026-10-13T16:20:00Z","v":53753,"vw":103.289416},{"c":103.295,"h":103.295,"l":103.265,"n":213,"o":103.27,"t":"2026-10-13T16:25:00Z","v":25068,"vw":103.275851},{"c":103.3,"h":103.33,"l":103.295,"n":237,"o":103.295,"t":"2026-10-13T16:30:00Z","v":45184,"vw":103.31477},{"c":103.315,"h":103.325,"l":103.285,"n":360,"o":103.3001,"t":"2026-10-13T16:35:00Z","v":64877,"vw":103.302839},{"c":103.34,"h":103.345,"l":103.29,"n":303,"o":103.315,"t":"2026-10-13T16:40:00Z","v":69863,"vw":103.318639},{"c":103.31,"h":103.345,"l":103.305,"n":308,"o":103.34,"t":"2026-10-13T16:45:00Z","v":84642,"vw":103.328189},{"c":103.285,"h":103.315,"l":103.275,"n":274,"o":103.31,"t":"2026-10-13T16:50:00Z","v":62816,"vw":103.289926},{"c":103.23,"h":103.295,"l":103.23,"n":532,"o":103.285,"t":"2026-10-13T16:55:00Z","v":155395,"vw":103.267192},{"c":103.23,"h":103.26,"l":103.2,"n":558,"o":103.22,"t":"2026-10-13T17:00:00Z","v":264821,"vw":103.241326},{"c":103.235,"h":103.255,"l":103.225,"n":349,"o":103.23,"t":"2026-10-13T17:05:00Z","v":126150,"vw":103.239681},{"c":103.27,"h":103.27,"l":103.225,"n":207,"o":103.235,"t":"2026-10-13T17:10:00Z","v":46042,"vw":103.263007},{"c":103.28,"h":103.28,"l":103.265,"n":209,"o":103.265,"t":"2026-10-13T17:15:00Z","v":28267,"vw":103.271297},{"c":103.275,"h":103.3,"l":103.27,"n":289,"o":103.28,"t":"2026-10-13T17:20:00Z","v":42817,"vw":103.27989},{"c":103.245,"h":103.28,"l":103.245,"n":226,"o":103.28,"t":"2026-10-13T17:25:00Z","v":29500,"vw":103.264129},{"c":103.285,"h":103.295,"l":103.25,"n":291,"o":103.25,"t":"2026-10-13T17:30:00Z","v":37590,"vw":103.271516},{"c":103.325,"h":103.335,"l":103.28,"n":280,"o":103.285,"t":"2026-10-13T17:35:00Z","v":25117,"vw":103.317159},{"c":103.335,"h":103.34,"l":103.32,"n":238,"o":103.325,"t":"2026-10-13T17:40:00Z","v":37536,"vw":103.328028},{"c":103.275,"h":103.335,"l":103.27,"n":676,"o":103.33,"t":"2026-10-13T17:45:00Z","v":139945,"vw":103.300766},{"c":103.265,"h":103.285,"l":103.23,"n":452,"o":103.275,"t":"2026-10-13T17:50:00Z","v":60032,"vw":103.262643},{"c":103.285,"h":103.285,"l":103.255,"n":208,"o":103.2601,"t":"2026-10-13T17:55:00Z","v":167182,"vw":103.262561},{"c":103.31,"h":103.315,"l":103.285,"n":436,"o":103.285,"t":"2026-10-13T18:00:00Z","v":66802,"vw":103.299786},{"c":103.475,"h":103.51,"l":103.305,"n":874,"o":103.305,"t":"2026-10-13T18:05:00Z","v":184037,"vw":103.444812},{"c":103.455,"h":103.485,"l":103.445,"n":319,"o":103.47,"t":"2026-10-13T18:10:00Z","v":53814,"vw":103.46796},{"c":103.455,"h":103.47,"l":103.435,"n":381,"o":103.455,"t":"2026-10-13T18:15:00Z","v":35066,"vw":103.451552},{"c":103.425,"h":103.465,"l":103.405,"n":524,"o":103.455,"t":"2026-10-13T18:20:00Z","v":86856,"vw":103.445813},{"c":103.495,"h":103.495,"l":103.435,"n":317,"o":103.435,"t":"2026-10-13T18:25:00Z","v":19898,"vw":103.477414},{"c":103.5,"h":103.525,"l":103.49,"n":347,"o":103.495,"t":"2026-10-13T18:30:00Z","v":29170,"vw":103.503466},{"c":103.455,"h":103.5,"l":103.445,"n":285,"o":103.5,"t":"2026-10-13T18:35:00Z","v":48524,"vw":103.470679},{"c":103.505,"h":103.52,"l":103.46,"n":425,"o":103.46,"t":"2026-10-13T18:40:00Z","v":34123,"vw":103.496486},{"c":103.505,"h":103.515,"l":103.49,"n":376,"o":103.505,"t":"2026-10-13T18:45:00Z","v":52061,"vw":103.505464},{"c":103.535,"h":103.55,"l":103.505,"n":391,"o":103.505,"t":"2026-10-13T18:50:00Z","v":48355,"vw":103.532157},{"c":103.545,"h":103.55,"l":103.515,"n":228,"o":103.535,"t":"2026-10-13T18:55:00Z","v":35012,"vw":103.53828},{"c":103.535,"h":103.57,"l":103.515,"n":451,"o":103.54,"t":"2026-10-13T19:00:00Z","v":42348,"vw":103.543899},{"c":103.565,"h":103.575,"l":103.525,"n":470,"o":103.535,"t":"2026-10-13T19:05:00Z","v":50846,"vw":103.558662},{"c":103.555,"h":103.5699,"l":103.545,"n":461,"o":103.565,"t":"2026-10-13T19:10:00Z","v":49957,"vw":103.560667},{"c":103.565,"h":103.5657,"l":103.54,"n":473,"o":103.56,"t":"2026-10-13T19:15:00Z","v":50800,"vw":103.554599},{"c":103.545,"h":103.56,"l":103.525,"n":383,"o":103.56,"t":"2026-10-13T19:20:00Z","v":21228,"vw":103.543799},{"c":103.545,"h":103.5575,"l":103.54,"n":416,"o":103.545,"t":"2026-10-13T19:25:00Z","v":94122,"vw":103.547839},{"c":103.595,"h":103.6,"l":103.545,"n":559,"o":103.55,"t":"2026-10-13T19:30:00Z","v":43648,"vw":103.574774},{"c":103.59,"h":103.5976,"l":103.575,"n":570,"o":103.595,"t":"2026-10-13T19:35:00Z","v":64398,"vw":103.581289},{"c":103.575,"h":103.601,"l":103.55,"n":1051,"o":103.595,"t":"2026-10-13T19:40:00Z","v":159072,"vw":103.573594},{"c":103.56,"h":103.575,"l":103.515,"n":1025,"o":103.575,"t":"2026-10-13T19:45:00Z","v":162180,"vw":103.540193},{"c":103.515,"h":103.58,"l":103.5,"n":1514,"o":103.56,"t":"2026-10-13T19:50:00Z","v":315136,"vw":103.529423},{"c":103.48,"h":103.51,"l":103.41,"n":4068,"o":103.51,"t":"2026-10-13T19:55:00Z","v":4804266,"vw":103.424909},{"c":103.47,"h":103.49,"l":103.47,"n":18,"o":103.49,"t":"2026-10-13T20:00:00Z","v":437878,"vw":103.471028},{"c":103.44,"h":103.47,"l":103.44,"n":10,"o":103.47,"t":"2026-10-13T20:05:00Z","v":2015,"vw":103.466519},{"c":103.47,"h":103.47,"l":103.42,"n":48,"o":103.43,"t":"2026-10-13T20:15:00Z","v":7901,"vw":103.459974},{"c":103.42,"h":103.42,"l":103.42,"n":2,"o":103.42,"t":"2026-10-13T22:05:00Z","v":742,"vw":103.42},{"c":102.95,"h":102.95,"l":102.89,"n":10,"o":102.89,"t":"2026-10-14T13:25:00Z","v":3266,"vw":102.94359},{"c":103.02,"h":103.115,"l":102.9,"n":889,"o":102.94,"t":"2026-10-14T13:30:00Z","v":258041,"vw":103.034586},{"c":103.15,"h":103.205,"l":103.02,"n":655,"o":103.025,"t":"2026-10-14T13:35:00Z","v":140359,"vw":103.137271},{"c":103.09,"h":103.175,"l":103.08,"n":570,"o":103.155,"t":"2026-10-14T13:40:00Z","v":156743,"vw":103.127335},{"c":103.08,"h":103.125,"l":103.045,"n":588,"o":103.095,"t":"2026-10-14T13:45:00Z","v":128659,"vw":103.092172},{"c":102.955,"h":103.095,"l":102.95,"n":484,"o":103.08,"t":"2026-10-14T13:50:00Z","v":98469,"vw":103.004366},{"c":102.785,"h":102.965,"l":102.765,"n":673,"o":102.955,"t":"2026-10-14T13:55:00Z","v":169516,"vw":102.832938},{"c":102.71,"h":102.785,"l":102.68,"n":684,"o":102.785,"t":"2026-10-14T14:00:00Z","v":150612,"vw":102.740815},{"c":102.835,"h":102.845,"l":102.695,"n":668,"o":102.705,"t":"2026-10-14T14:05:00Z","v":171669,"vw":102.779641},{"c":102.77,"h":102.85,"l":102.76,"n":541,"o":102.83,"t":"2026-10-14T14:10:00Z","v":210522,"vw":102.799104},{"c":102.76,"h":102.81,"l":102.72,"n":825,"o":102.78,"t":"2026-10-14T14:15:00Z","v":170506,"vw":102.767409},{"c":102.76,"h":102.775,"l":102.695,"n":677,"o":102.765,"t":"2026-10-14T14:20:00Z","v":119656,"vw":102.746249},{"c":102.78,"h":102.835,"l":102.7,"n":588,"o":102.765,"t":"2026-10-14T14:25:00Z","v":84210,"vw":102.765305},{"c":102.86,"h":102.87,"l":102.76,"n":585,"o":102.77,"t":"2026-10-14T14:30:00Z","v":101990,"vw":102.809518},{"c":102.78,"h":102.91,"l":102.78,"n":1141,"o":102.86,"t":"2026-10-14T14:35:00Z","v":238080,"vw":102.852098},{"c":102.955,"h":103,"l":102.775,"n":759,"o":102.78,"t":"2026-10-14T14:40:00Z","v":103133,"vw":102.891201},{"c":102.8,"h":102.955,"l":102.8,"n":908,"o":102.955,"t":"2026-10-14T14:45:00Z","v":182158,"vw":102.866675},{"c":102.755,"h":102.805,"l":102.7301,"n":585,"o":102.79,"t":"2026-10-14T14:50:00Z","v":69398,"vw":102.760943},{"c":102.82,"h":102.825,"l":102.74,"n":556,"o":102.755,"t":"2026-10-14T14:55:00Z","v":94354,"vw":102.795968},{"c":102.7,"h":102.81,"l":102.69,"n":725,"o":102.81,"t":"2026-10-14T15:00:00Z","v":102005,"vw":102.757378},{"c":102.62,"h":102.71,"l":102.575,"n":788,"o":102.69,"t":"2026-10-14T15:05:00Z","v":121274,"vw":102.637069},{"c":102.695,"h":102.725,"l":102.62,"n":985,"o":102.625,"t":"2026-10-14T15:10:00Z","v":221319,"vw":102.655792},{"c":102.77,"h":102.8,"l":102.685,"n":756,"o":102.69,"t":"2026-10-14T15:15:00Z","v":109652,"vw":102.759361},{"c":102.825,"h":102.825,"l":102.745,"n":647,"o":102.76,"t":"2026-10-14T15:20:00Z","v":137726,"vw":102.786269},{"c":102.81,"h":102.87,"l":102.785,"n":1059,"o":102.83,"t":"2026-10-14T15:25:00Z","v":212676,"vw":102.838987},{"c":102.75,"h":102.84,"l":102.75,"n":927,"o":102.815,"t":"2026-10-14T15:30:00Z","v":192942,"vw":102.799081},{"c":102.75,"h":102.785,"l":102.69,"n":603,"o":102.76,"t":"2026-10-14T15:35:00Z","v":118390,"vw":102.720537},{"c":102.75,"h":102.76,"l":102.685,"n":750,"o":102.745,"t":"2026-10-14T15:40:00Z","v":148216,"vw":102.718463},{"c":102.74,"h":102.805,"l":102.74,"n":576,"o":102.77,"t":"2026-10-14T15:45:00Z","v":67709,"vw":102.777925},{"c":102.81,"h":102.81,"l":102.74,"n":433,"o":102.74,"t":"2026-10-14T15:50:00Z","v":59128,"vw":102.771869},{"c":102.71,"h":102.8,"l":102.695,"n":601,"o":102.8,"t":"2026-10-14T15:55:00Z","v":121348,"vw":102.726005},{"c":102.68,"h":102.745,"l":102.68,"n":451,"o":102.715,"t":"2026-10-14T16:00:00Z","v":84485,"vw":102.703768},{"c":102.7,"h":102.725,"l":102.67,"n":445,"o":102.68,"t":"2026-10-14T16:05:00Z","v":112696,"vw":102.704909},{"c":102.58,"h":102.705,"l":102.565,"n":416,"o":102.69,"t":"2026-10-14T16:10:00Z","v":63948,"vw":102.631185},{"c":102.545,"h":102.595,"l":102.535,"n":389,"o":102.575,"t":"2026-10-14T16:15:00Z","v":55036,"vw":102.565237},{"c":102.56,"h":102.585,"l":102.53,"n":472,"o":102.545,"t":"2026-10-14T16:20:00Z","v":73415,"vw":102.554985},{"c":102.595,"h":102.61,"l":102.56,"n":515,"o":102.56,"t":"2026-10-14T16:25:00Z","v":54413,"vw":102.584978},{"c":102.635,"h":102.65,"l":102.555,"n":671,"o":102.59,"t":"2026-10-14T16:30:00Z","v":101925,"vw":102.599811},{"c":102.64,"h":102.66,"l":102.59,"n":616,"o":102.635,"t":"2026-10-14T16:35:00Z","v":403782,"vw":102.624467},{"c":102.7,"h":102.7,"l":102.64,"n":653,"o":102.64,"t":"2026-10-14T16:40:00Z","v":138005,"vw":102.667009},{"c":102.655,"h":102.71,"l":102.645,"n":394,"o":102.705,"t":"2026-10-14T16:45:00Z","v":35538,"vw":102.678578},{"c":102.615,"h":102.655,"l":102.615,"n":422,"o":102.65,"t":"2026-10-14T16:50:00Z","v":42431,"vw":102.641215},{"c":102.69,"h":102.69,"l":102.61,"n":492,"o":102.615,"t":"2026-10-14T16:55:00Z","v":60872,"vw":102.640429},{"c":102.625,"h":102.71,"l":102.62,"n":382,"o":102.69,"t":"2026-10-14T17:00:00Z","v":52955,"vw":102.67251},{"c":102.645,"h":102.645,"l":102.61,"n":391,"o":102.625,"t":"2026-10-14T17:05:00Z","v":47334,"vw":102.627731},{"c":102.635,"h":102.665,"l":102.62,"n":476,"o":102.645,"t":"2026-10-14T17:10:00Z","v":49945,"vw":102.640573},{"c":102.675,"h":102.68,"l":102.615,"n":426,"o":102.64,"t":"2026-10-14T17:15:00Z","v":44444,"vw":102.639692},{"c":102.71,"h":102.71,"l":102.66,"n":730,"o":102.675,"t":"2026-10-14T17:20:00Z","v":92852,"vw":102.68339},{"c":102.68,"h":102.73,"l":102.655,"n":499,"o":102.72,"t":"2026-10-14T17:25:00Z","v":55379,"vw":102.697215},{"c":102.6801,"h":102.695,"l":102.665,"n":297,"o":102.68,"t":"2026-10-14T17:30:00Z","v":38954,"vw":102.679687},{"c":102.655,"h":102.685,"l":102.64,"n":459,"o":102.68,"t":"2026-10-14T17:35:00Z","v":49755,"vw":102.66512},{"c":102.645,"h":102.66,"l":102.615,"n":674,"o":102.65,"t":"2026-10-14T17:40:00Z","v":91072,"vw":102.635902},{"c":102.61,"h":102.655,"l":102.605,"n":616,"o":102.645,"t":"2026-10-14T17:45:00Z","v":62875,"vw":102.630326},{"c":102.57,"h":102.605,"l":102.505,"n":828,"o":102.605,"t":"2026-10-14T17:50:00Z","v":132032,"vw":102.556946},{"c":102.56,"h":102.57,"l":102.545,"n":555,"o":102.57,"t":"2026-10-14T17:55:00Z","v":71611,"vw":102.554268},{"c":102.59,"h":102.595,"l":102.485,"n":710,"o":102.565,"t":"2026-10-14T18:00:00Z","v":136398,"vw":102.548166},{"c":102.62,"h":102.645,"l":102.59,"n":467,"o":102.59,"t":"2026-10-14T18:05:00Z","v":52583,"vw":102.617409},{"c":102.745,"h":102.755,"l":102.605,"n":545,"o":102.61,"t":"2026-10-14T18:10:00Z","v":85508,"vw":102.675606},{"c":102.775,"h":102.78,"l":102.74,"n":595,"o":102.745,"t":"2026-10-14T18:15:00Z","v":139580,"vw":102.752422},{"c":102.75,"h":102.8,"l":102.73,"n":585,"o":102.775,"t":"2026-10-14T18:20:00Z","v":58703,"vw":102.777681},{"c":102.78,"h":102.79,"l":102.735,"n":456,"o":102.74,"t":"2026-10-14T18:25:00Z","v":45206,"vw":102.757515},{"c":102.76,"h":102.78,"l":102.735,"n":506,"o":102.775,"t":"2026-10-14T18:30:00Z","v":77054,"vw":102.757845},{"c":102.77,"h":102.79,"l":102.75,"n":543,"o":102.75,"t":"2026-10-14T18:35:00Z","v":67766,"vw":102.771851},{"c":102.72,"h":102.765,"l":102.685,"n":568,"o":102.765,"t":"2026-10-14T18:40:00Z","v":63140,"vw":102.730716},{"c":102.72,"h":102.76,"l":102.705,"n":461,"o":102.72,"t":"2026-10-14T18:45:00Z","v":55280,"vw":102.726474},{"c":102.745,"h":102.75,"l":102.665,"n":720,"o":102.72,"t":"2026-10-14T18:50:00Z","v":144081,"vw":102.713166},{"c":102.725,"h":102.755,"l":102.715,"n":433,"o":102.75,"t":"2026-10-14T18:55:00Z","v":72747,"vw":102.731059},{"c":102.665,"h":102.725,"l":102.645,"n":564,"o":102.715,"t":"2026-10-14T19:00:00Z","v":59041,"vw":102.673463},{"c":102.71,"h":102.72,"l":102.64,"n":570,"o":102.66,"t":"2026-10-14T19:05:00Z","v":64620,"vw":102.674853},{"c":102.73,"h":102.75,"l":102.705,"n":629,"o":102.71,"t":"2026-10-14T19:10:00Z","v":57229,"vw":102.727381},{"c":102.8,"h":102.805,"l":102.71,"n":643,"o":102.72,"t":"2026-10-14T19:15:00Z","v":53331,"vw":102.739172},{"c":102.81,"h":102.815,"l":102.77,"n":627,"o":102.805,"t":"2026-10-14T19:20:00Z","v":59426,"vw":102.797086},{"c":102.7275,"h":102.805,"l":102.72,"n":652,"o":102.805,"t":"2026-10-14T19:25:00Z","v":94800,"vw":102.761084},{"c":102.75,"h":102.76,"l":102.705,"n":740,"o":102.725,"t":"2026-10-14T19:30:00Z","v":100262,"vw":102.741106},{"c":102.69,"h":102.75,"l":102.675,"n":651,"o":102.75,"t":"2026-10-14T19:35:00Z","v":71628,"vw":102.707047},{"c":102.745,"h":102.785,"l":102.685,"n":1676,"o":102.685,"t":"2026-10-14T19:40:00Z","v":371974,"vw":102.733814},{"c":102.755,"h":102.765,"l":102.705,"n":1215,"o":102.745,"t":"2026-10-14T19:45:00Z","v":172599,"vw":102.743319},{"c":102.8,"h":102.825,"l":102.76,"n":2344,"o":102.76,"t":"2026-10-14T19:50:00Z","v":531485,"vw":102.79553},{"c":102.765,"h":102.8,"l":102.72,"n":3618,"o":102.8,"t":"2026-10-14T19:55:00Z","v":1009391,"vw":102.760702},{"c":102.77,"h":102.77,"l":102.71,"n":125,"o":102.75,"t":"2026-10-14T20:00:00Z","v":685773,"vw":102.749683},{"c":102.84,"h":102.84,"l":102.75,"n":3,"o":102.75,"t":"2026-10-14T20:05:00Z","v":500,"vw":102.822},{"c":102.73,"h":102.75,"l":102.73,"n":8,"o":102.75,"t":"2026-10-14T20:10:00Z","v":545,"vw":102.738889},{"c":102.84,"h":102.84,"l":102.84,"n":2,"o":102.84,"t":"2026-10-14T20:20:00Z","v":225,"vw":102.84},{"c":102.88,"h":102.88,"l":102.88,"n":1,"o":102.88,"t":"2026-10-14T20:30:00Z","v":169,"vw":102.88},{"c":102.8,"h":102.8,"l":102.8,"n":4,"o":102.8,"t":"2026-10-14T20:35:00Z","v":516,"vw":102.8},{"c":102.84,"h":102.87,"l":102.84,"n":4,"o":102.87,"t":"2026-10-15T11:00:00Z","v":2422,"vw":102.846193},{"c":102.88,"h":102.88,"l":102.88,"n":1,"o":102.88,"t":"2026-10-15T12:30:00Z","v":100,"vw":102.88},{"c":103.02,"h":103.04,"l":103.01,"n":8,"o":103.01,"t":"2026-10-15T13:25:00Z","v":2371,"vw":103.02176},{"c":102.89,"h":103.09,"l":102.89,"n":1502,"o":103.01,"t":"2026-10-15T13:30:00Z","v":307354,"vw":103.023887},{"c":102.93,"h":102.95,"l":102.845,"n":1004,"o":102.89,"t":"2026-10-15T13:35:00Z","v":153457,"vw":102.903347},{"c":102.88,"h":103.015,"l":102.875,"n":620,"o":102.92,"t":"2026-10-15T13:40:00Z","v":93447,"vw":102.936439},{"c":102.85,"h":102.875,"l":102.78,"n":1397,"o":102.87,"t":"2026-10-15T13:45:00Z","v":410419,"vw":102.81675},{"c":102.755,"h":102.86,"l":102.745,"n":704,"o":102.85,"t":"2026-10-15T13:50:00Z","v":104658,"vw":102.805408},{"c":102.83,"h":102.83,"l":102.74,"n":1483,"o":102.755,"t":"2026-10-15T13:55:00Z","v":414237,"vw":102.784555},{"c":103,"h":103.025,"l":102.81,"n":1210,"o":102.83,"t":"2026-10-15T14:00:00Z","v":193980,"vw":102.907777},{"c":103.0199,"h":103.06,"l":102.965,"n":671,"o":102.99,"t":"2026-10-15T14:05:00Z","v":122915,"vw":103.010072},{"c":102.92,"h":103.035,"l":102.875,"n":1136,"o":103.02,"t":"2026-10-15T14:10:00Z","v":228353,"vw":102.980812},{"c":102.98,"h":102.985,"l":102.89,"n":748,"o":102.92,"t":"2026-10-15T14:15:00Z","v":104283,"vw":102.925778},{"c":102.95,"h":103,"l":102.94,"n":527,"o":102.97,"t":"2026-10-15T14:20:00Z","v":58933,"vw":102.98239},{"c":102.94,"h":103.005,"l":102.935,"n":502,"o":102.96,"t":"2026-10-15T14:25:00Z","v":36368,"vw":102.987224},{"c":103.08,"h":103.125,"l":102.9499,"n":719,"o":102.95,"t":"2026-10-15T14:30:00Z","v":83412,"vw":103.048169},{"c":103.23,"h":103.23,"l":103.08,"n":832,"o":103.08,"t":"2026-10-15T14:35:00Z","v":126558,"vw":103.15138},{"c":103.21,"h":103.31,"l":103.205,"n":677,"o":103.23,"t":"2026-10-15T14:40:00Z","v":167405,"vw":103.245931},{"c":103.2,"h":103.215,"l":103.155,"n":799,"o":103.21,"t":"2026-10-15T14:45:00Z","v":145547,"vw":103.185667},{"c":103.29,"h":103.3,"l":103.21,"n":423,"o":103.21,"t":"2026-10-15T14:50:00Z","v":59161,"vw":103.26044},{"c":103.365,"h":103.365,"l":103.3,"n":628,"o":103.3,"t":"2026-10-15T14:55:00Z","v":235120,"vw":103.338383},{"c":103.375,"h":103.4,"l":103.325,"n":1147,"o":103.355,"t":"2026-10-15T15:00:00Z","v":226165,"vw":103.357801},{"c":103.38,"h":103.395,"l":103.315,"n":878,"o":103.39,"t":"2026-10-15T15:05:00Z","v":194442,"vw":103.360449},{"c":103.38,"h":103.4,"l":103.36,"n":662,"o":103.385,"t":"2026-10-15T15:10:00Z","v":147500,"vw":103.383924},{"c":103.37,"h":103.45,"l":103.36,"n":676,"o":103.39,"t":"2026-10-15T15:15:00Z","v":210930,"vw":103.394594},{"c":103.355,"h":103.38,"l":103.325,"n":675,"o":103.365,"t":"2026-10-15T15:20:00Z","v":227597,"vw":103.361651},{"c":103.32,"h":103.36,"l":103.28,"n":740,"o":103.355,"t":"2026-10-15T15:25:00Z","v":158139,"vw":103.307359},{"c":103.37,"h":103.37,"l":103.285,"n":843,"o":103.315,"t":"2026-10-15T15:30:00Z","v":249397,"vw":103.318412},{"c":103.37,"h":103.385,"l":103.335,"n":621,"o":103.36,"t":"2026-10-15T15:35:00Z","v":167819,"vw":103.362417},{"c":103.365,"h":103.435,"l":103.355,"n":572,"o":103.385,"t":"2026-10-15T15:40:00Z","v":116963,"vw":103.392919},{"c":103.33,"h":103.385,"l":103.325,"n":542,"o":103.37,"t":"2026-10-15T15:45:00Z","v":218369,"vw":103.356589},{"c":103.305,"h":103.35,"l":103.3,"n":532,"o":103.335,"t":"2026-10-15T15:50:00Z","v":120419,"vw":103.327769},{"c":103.32,"h":103.36,"l":103.275,"n":388,"o":103.31,"t":"2026-10-15T15:55:00Z","v":89689,"vw":103.330911},{"c":103.24,"h":103.34,"l":103.235,"n":457,"o":103.33,"t":"2026-10-15T16:00:00Z","v":71276,"vw":103.300134},{"c":103.205,"h":103.26,"l":103.175,"n":313,"o":103.24,"t":"2026-10-15T16:05:00Z","v":58962,"vw":103.216081},{"c":103.1999,"h":103.22,"l":103.195,"n":328,"o":103.205,"t":"2026-10-15T16:10:00Z","v":86906,"vw":103.206208},{"c":103.23,"h":103.235,"l":103.195,"n":373,"o":103.2,"t":"2026-10-15T16:15:00Z","v":43612,"vw":103.212708},{"c":103.245,"h":103.275,"l":103.225,"n":394,"o":103.225,"t":"2026-10-15T16:20:00Z","v":29576,"vw":103.250777},{"c":103.28,"h":103.3,"l":103.25,"n":423,"o":103.25,"t":"2026-10-15T16:25:00Z","v":48803,"vw":103.275361},{"c":103.28,"h":103.29,"l":103.2398,"n":601,"o":103.27,"t":"2026-10-15T16:30:00Z","v":86159,"vw":103.264018},{"c":103.285,"h":103.37,"l":103.28,"n":663,"o":103.29,"t":"2026-10-15T16:35:00Z","v":61271,"vw":103.324953},{"c":103.32,"h":103.32,"l":103.275,"n":432,"o":103.29,"t":"2026-10-15T16:40:00Z","v":45948,"vw":103.294345},{"c":103.305,"h":103.33,"l":103.28,"n":478,"o":103.32,"t":"2026-10-15T16:45:00Z","v":47297,"vw":103.314821},{"c":103.3,"h":103.3241,"l":103.285,"n":552,"o":103.3,"t":"2026-10-15T16:50:00Z","v":106911,"vw":103.296715},{"c":103.31,"h":103.31,"l":103.29,"n":137,"o":103.3,"t":"2026-10-15T16:55:00Z","v":12301,"vw":103.299537},{"c":103.435,"h":103.48,"l":103.435,"n":251,"o":103.4752,"t":"2026-10-15T18:10:00Z","v":40219,"vw":103.463003},{"c":103.46,"h":103.47,"l":103.425,"n":420,"o":103.44,"t":"2026-10-15T18:15:00Z","v":54866,"vw":103.451063},{"c":103.44,"h":103.47,"l":103.4319,"n":390,"o":103.47,"t":"2026-10-15T18:20:00Z","v":37985,"vw":103.445207},{"c":103.465,"h":103.48,"l":103.43,"n":461,"o":103.43,"t":"2026-10-15T18:25:00Z","v":51358,"vw":103.453358},{"c":103.51,"h":103.51,"l":103.47,"n":542,"o":103.47,"t":"2026-10-15T18:30:00Z","v":51017,"vw":103.49324},{"c":103.505,"h":103.525,"l":103.5,"n":453,"o":103.51,"t":"2026-10-15T18:35:00Z","v":45851,"vw":103.515436},{"c":103.49,"h":103.53,"l":103.49,"n":463,"o":103.505,"t":"2026-10-15T18:40:00Z","v":90140,"vw":103.504712},{"c":103.5,"h":103.5099,"l":103.485,"n":394,"o":103.485,"t":"2026-10-15T18:45:00Z","v":26926,"vw":103.498593},{"c":103.515,"h":103.52,"l":103.495,"n":458,"o":103.495,"t":"2026-10-15T18:50:00Z","v":82575,"vw":103.50954},{"c":103.51,"h":103.53,"l":103.5,"n":535,"o":103.515,"t":"2026-10-15T18:55:00Z","v":122481,"vw":103.515175},{"c":103.5701,"h":103.58,"l":103.52,"n":597,"o":103.52,"t":"2026-10-15T19:00:00Z","v":74070,"vw":103.554209},{"c":103.58,"h":103.59,"l":103.555,"n":623,"o":103.57,"t":"2026-10-15T19:05:00Z","v":62501,"vw":103.576808},{"c":103.625,"h":103.63,"l":103.585,"n":712,"o":103.59,"t":"2026-10-15T19:10:00Z","v":151732,"vw":103.608594},{"c":103.615,"h":103.63,"l":103.595,"n":574,"o":103.625,"t":"2026-10-15T19:15:00Z","v":82204,"vw":103.614112},{"c":103.645,"h":103.645,"l":103.605,"n":752,"o":103.615,"t":"2026-10-15T19:20:00Z","v":175595,"vw":103.62558},{"c":103.565,"h":103.645,"l":103.56,"n":800,"o":103.64,"t":"2026-10-15T19:25:00Z","v":208069,"vw":103.617264},{"c":103.6,"h":103.605,"l":103.545,"n":769,"o":103.565,"t":"2026-10-15T19:30:00Z","v":134093,"vw":103.584776},{"c":103.62,"h":103.64,"l":103.59,"n":845,"o":103.595,"t":"2026-10-15T19:35:00Z","v":151722,"vw":103.609061},{"c":103.68,"h":103.69,"l":103.62,"n":1324,"o":103.62,"t":"2026-10-15T19:40:00Z","v":185728,"vw":103.653562},{"c":103.695,"h":103.72,"l":103.675,"n":1569,"o":103.68,"t":"2026-10-15T19:45:00Z","v":229699,"vw":103.696944},{"c":103.695,"h":103.73,"l":103.67,"n":2384,"o":103.69,"t":"2026-10-15T19:50:00Z","v":654574,"vw":103.696525},{"c":103.66,"h":103.72,"l":103.645,"n":3762,"o":103.69,"t":"2026-10-15T19:55:00Z","v":1541107,"vw":103.690788},{"c":103.72,"h":103.75,"l":103.65,"n":48,"o":103.67,"t":"2026-10-15T20:00:00Z","v":852414,"vw":103.670274},{"c":103.73,"h":103.75,"l":103.67,"n":120,"o":103.74,"t":"2026-10-15T20:05:00Z","v":36877,"vw":103.687383},{"c":103.73,"h":103.73,"l":103.7,"n":11,"o":103.73,"t":"2026-10-15T20:10:00Z","v":4904,"vw":103.707959},{"c":103.67,"h":103.74,"l":103.67,"n":14,"o":103.74,"t":"2026-10-15T20:15:00Z","v":4440,"vw":103.694459},{"c":103.67,"h":103.67,"l":103.67,"n":3,"o":103.67,"t":"2026-10-15T20:20:00Z","v":3000,"vw":103.67},{"c":103.67,"h":103.67,"l":103.67,"n":18,"o":103.67,"t":"2026-10-15T20:25:00Z","v":7000,"vw":103.67},{"c":103.74,"h":103.74,"l":103.67,"n":104,"o":103.67,"t":"2026-10-15T20:30:00Z","v":25802,"vw":103.719881}],"history":[{"c":82.54,"h":82.575,"l":82.01,"n":19039,"o":82.11,"t":"2024-10-14T04:00:00Z","v":6646193,"vw":82.436176},{"c":81.17,"h":82.26,"l":81.095,"n":46829,"o":82.24,"t":"2024-10-15T04:00:00Z","v":17667286,"vw":81.414915},{"c":81.38,"h":81.4569,"l":81.225,"n":23726,"o":81.38,"t":"2024-10-16T04:00:00Z","v":5931766,"vw":81.338938},{"c":81.39,"h":81.71,"l":81.31,"n":28463,"o":81.68,"t":"2024-10-17T04:00:00Z","v":8904646,"vw":81.440778},{"c":81.94,"h":81.965,"l":81.62,"n":21678,"o":81.81,"t":"2024-10-18T04:00:00Z","v":5863087,"vw":81.859009},{"c":80.97,"h":81.55,"l":80.83,"n":25116,"o":81.49,"t":"2024-10-21T04:00:00Z","v":8009105,"vw":81.004845},{"c":80.51,"h":80.625,"l":80.37,"n":23818,"o":80.44,"t":"2024-10-22T04:00:00Z","v":5844195,"vw":80.511076},{"c":79.7,"h":79.965,"l":79.345,"n":26247,"o":79.79,"t":"2024-10-23T04:00:00Z","v":7555992,"vw":79.727674},{"c":80.15,"h":80.35,"l":79.8,"n":30183,"o":80.33,"t":"2024-10-24T04:00:00Z","v":6522380,"vw":80.085108},{"c":79.88,"h":80.46,"l":79.745,"n":31742,"o":80.34,"t":"2024-10-25T04:00:00Z","v":9288134,"vw":80.089727},{"c":80.52,"h":80.625,"l":80.18,"n":27938,"o":80.24,"t":"2024-10-28T04:00:00Z","v":6985008,"vw":80.483878},{"c":80.23,"h":80.42,"l":80.045,"n":31223,"o":80.25,"t":"2024-10-29T04:00:00Z","v":8778380,"vw":80.211174},{"c":79.71,"h":80.06,"l":79.505,"n":33973,"o":79.57,"t":"2024-10-30T04:00:00Z","v":8828077,"vw":79.820413},{"c":79.22,"h":79.32,"l":78.47,"n":45701,"o":79.32,"t":"2024-10-31T04:00:00Z","v":19247645,"vw":79.03147},{"c":79.38,"h":79.8557,"l":79.305,"n":32952,"o":79.65,"t":"2024-11-01T04:00:00Z","v":9951294,"vw":79.540612},{"c":79.44,"h":80.03,"l":79.39,"n":30244,"o":79.82,"t":"2024-11-04T05:00:00Z","v":10280054,"vw":79.626133},{"c":80.23,"h":80.295,"l":79.59,"n":34629,"o":79.65,"t":"2024-11-05T05:00:00Z","v":9596383,"vw":80.077449},{"c":79.07,"h":79.155,"l":78.42,"n":45790,"o":79.05,"t":"2024-11-06T05:00:00Z","v":11746261,"vw":78.901707},{"c":80.27,"h":80.34,"l":79.84,"n":42499,"o":79.98,"t":"2024-11-07T05:00:00Z","v":11634128,"vw":80.107647},{"c":79.16,"h":79.38,"l":78.78,"n":40409,"o":79.38,"t":"2024-11-08T05:00:00Z","v":11540291,"vw":79.08343},{"c":79.18,"h":79.45,"l":79.1,"n":21212,"o":79.41,"t":"2024-11-11T05:00:00Z","v":5839576,"vw":79.276346},{"c":77.71,"h":78.42,"l":77.32,"n":47445,"o":78.42,"t":"2024-11-12T05:00:00Z","v":16613900,"vw":77.724927},{"c":77.25,"h":77.46,"l":76.8,"n":41759,"o":77.4,"t":"2024-11-13T05:00:00Z","v":14828857,"vw":77.235015},{"c":77.41,"h":77.975,"l":77.33,"n":43885,"o":77.81,"t":"2024-11-14T05:00:00Z","v":19039012,"vw":77.639163},{"c":77.13,"h":77.33,"l":76.96,"n":42939,"o":77.31,"t":"2024-11-15T05:00:00Z","v":15433599,"vw":77.110515},{"c":77.55,"h":77.695,"l":77.02,"n":24462,"o":77.07,"t":"2024-11-18T05:00:00Z","v":7774078,"vw":77.489698},{"c":77.45,"h":77.595,"l":76.79,"n":49844,"o":76.9,"t":"2024-11-19T05:00:00Z","v":13402289,"vw":77.350676},{"c":77.24,"h":77.24,"l":76.7017,"n":38270,"o":77.13,"t":"2024-11-20T05:00:00Z","v":12536967,"vw":77.019074},{"c":77.26,"h":77.3801,"l":76.8518,"n":31559,"o":77.12,"t":"2024-11-21T05:00:00Z","v":9161202,"vw":77.214901},{"c":77.56,"h":77.7,"l":77.16,"n":36482,"o":77.17,"t":"2024-11-22T05:00:00Z","v":16809833,"vw":77.483328},{"c":77.96,"h":78.27,"l":77.72,"n":46136,"o":78.16,"t":"2024-11-25T05:00:00Z","v":24934101,"vw":78.015406},{"c":77.51,"h":77.845,"l":77.27,"n":33091,"o":77.83,"t":"2024-11-26T05:00:00Z","v":9360799,"vw":77.474397},{"c":77.93,"h":78.075,"l":77.695,"n":27301,"o":77.84,"t":"2024-11-27T05:00:00Z","v":7477916,"vw":77.89311},{"c":78.97,"h":79.01,"l":78.21,"n":27045,"o":78.24,"t":"2024-11-29T05:00:00Z","v":11643860,"vw":78.758116},{"c":79.19,"h":79.33,"l":78.57,"n":46616,"o":79.08,"t":"2024-12-02T05:00:00Z","v":15721136,"vw":79.037501},{"c":79.64,"h":79.87,"l":79.4,"n":36633,"o":79.71,"t":"2024-12-03T05:00:00Z","v":13289942,"vw":79.651639},{"c":79.7,"h":79.875,"l":79.58,"n":30897,"o":79.74,"t":"2024-12-04T05:00:00Z","v":10434376,"vw":79.724234},{"c":80.09,"h":80.22,"l":79.945,"n":29687,"o":80.1,"t":"2024-12-05T05:00:00Z","v":11910866,"vw":80.110224},{"c":80.08,"h":80.39,"l":79.9,"n":21963,"o":80.39,"t":"2024-12-06T05:00:00Z","v":7072545,"vw":80.083624},{"c":80.03,"h":80.625,"l":80,"n":25633,"o":80.53,"t":"2024-12-09T05:00:00Z","v":7801060,"vw":80.311808},{"c":79.31,"h":79.85,"l":79.29,"n":31495,"o":79.83,"t":"2024-12-10T05:00:00Z","v":10662787,"vw":79.466745},{"c":79.81,"h":79.87,"l":79.49,"n":29822,"o":79.73,"t":"2024-12-11T05:00:00Z","v":11859039,"vw":79.737197},{"c":79.11,"h":79.71,"l":79.05,"n":27270,"o":79.39,"t":"2024-12-12T05:00:00Z","v":8623811,"vw":79.2909},{"c":78.89,"h":79.21,"l":78.68,"n":29492,"o":79.21,"t":"2024-12-13T05:00:00Z","v":10116569,"vw":78.867037},{"c":78.63,"h":78.895,"l":78.5001,"n":53422,"o":78.58,"t":"2024-12-16T05:00:00Z","v":25547908,"vw":78.71897},{"c":77.45,"h":77.71,"l":77.37,"n":45940,"o":77.43,"t":"2024-12-17T05:00:00Z","v":13934864,"vw":77.487219},{"c":75.55,"h":77.535,"l":75.405,"n":51406,"o":77.375,"t":"2024-12-18T05:00:00Z","v":16470395,"vw":76.394281},{"c":75.31,"h":75.87,"l":75.255,"n":55820,"o":75.8,"t":"2024-12-19T05:00:00Z","v":17486579,"vw":75.447912},{"c":75.1,"h":75.7299,"l":74.37,"n":56681,"o":74.38,"t":"2024-12-20T05:00:00Z","v":20878324,"vw":75.210431},{"c":75.59,"h":75.64,"l":74.94,"n":37511,"o":75.24,"t":"2024-12-23T05:00:00Z","v":10491242,"vw":75.397134},{"c":75.86,"h":75.92,"l":75.43,"n":20827,"o":75.62,"t":"2024-12-24T05:00:00Z","v":5585232,"vw":75.729034},{"c":76.22,"h":76.345,"l":75.9301,"n":34877,"o":75.99,"t":"2024-12-26T05:00:00Z","v":10787372,"vw":76.210945},{"c":76.11,"h":76.275,"l":75.83,"n":51599,"o":76.08,"t":"2024-12-27T05:00:00Z","v":15819744,"vw":76.08112},{"c":75.61,"h":75.8799,"l":75.275,"n":40566,"o":75.64,"t":"2024-12-30T05:00:00Z","v":16427609,"vw":75.606195},{"c":75.61,"h":75.98,"l":75.44,"n":60694,"o":75.86,"t":"2024-12-31T05:00:00Z","v":21393484,"vw":75.63784},{"c":75.35,"h":75.87,"l":75.14,"n":34691,"o":75.7,"t":"2025-01-02T05:00:00Z","v":12756558,"vw":75.480044},{"c":75.68,"h":75.74,"l":75.235,"n":30737,"o":75.53,"t":"2025-01-03T05:00:00Z","v":12548776,"vw":75.567283},{"c":76.4,"h":76.89,"l":76.25,"n":47627,"o":76.33,"t":"2025-01-06T05:00:00Z","v":16201781,"vw":76.530596},{"c":76.34,"h":77.06,"l":76.23,"n":39631,"o":77.06,"t":"2025-01-07T05:00:00Z","v":9393247,"vw":76.56947},{"c":76.22,"h":76.33,"l":75.675,"n":29935,"o":75.9,"t":"2025-01-08T05:00:00Z","v":7894852,"vw":76.060493},{"c":75.06,"h":75.67,"l":74.9038,"n":41237,"o":75.65,"t":"2025-01-10T05:00:00Z","v":12022276,"vw":75.166738},{"c":74.85,"h":74.89,"l":74.24,"n":43104,"o":74.25,"t":"2025-01-13T05:00:00Z","v":12019745,"vw":74.673231},{"c":75.12,"h":75.256,"l":74.76,"n":31329,"o":75.02,"t":"2025-01-14T05:00:00Z","v":9963181,"vw":75.029252},{"c":76.08,"h":76.26,"l":75.755,"n":50411,"o":76.2,"t":"2025-01-15T05:00:00Z","v":12144784,"vw":76.060427},{"c":76.47,"h":76.69,"l":76.09,"n":43202,"o":76.25,"t":"2025-01-16T05:00:00Z","v":17925790,"vw":76.443597},{"c":76.78,"h":77.195,"l":76.68,"n":32777,"o":76.86,"t":"2025-01-17T05:00:00Z","v":10667115,"vw":76.861233},{"c":78.33,"h":78.35,"l":77.6838,"n":34259,"o":77.8,"t":"2025-01-21T05:00:00Z","v":13169107,"vw":78.100669},{"c":78.15,"h":78.5,"l":78.12,"n":23821,"o":78.49,"t":"2025-01-22T05:00:00Z","v":8666664,"vw":78.287776},{"c":78.79,"h":78.79,"l":78.19,"n":30706,"o":78.34,"t":"2025-01-23T05:00:00Z","v":10977637,"vw":78.558888},{"c":79.23,"h":79.46,"l":79.075,"n":25011,"o":79.15,"t":"2025-01-24T05:00:00Z","v":7578399,"vw":79.264772},{"c":79.23,"h":79.27,"l":78.82,"n":44515,"o":78.84,"t":"2025-01-27T05:00:00Z","v":13559152,"vw":79.088139},{"c":79.13,"h":79.18,"l":78.655,"n":26588,"o":79.11,"t":"2025-01-28T05:00:00Z","v":9458406,"vw":79.010287},{"c":79.12,"h":79.355,"l":78.85,"n":28640,"o":79.14,"t":"2025-01-29T05:00:00Z","v":7875350,"vw":79.148682},{"c":79.99,"h":80.32,"l":79.64,"n":37631,"o":79.88,"t":"2025-01-30T05:00:00Z","v":13792063,"vw":79.997461},{"c":79.24,"h":80.17,"l":79.17,"n":47436,"o":79.86,"t":"2025-01-31T05:00:00Z","v":14935711,"vw":79.589751},{"c":78.31,"h":78.8,"l":77.6476,"n":59599,"o":77.91,"t":"2025-02-03T05:00:00Z","v":14922127,"vw":78.30677},{"c":79.22,"h":79.3,"l":78.71,"n":34475,"o":78.785,"t":"2025-02-04T05:00:00Z","v":10212468,"vw":79.124267},{"c":79.99,"h":80.085,"l":79.55,"n":26653,"o":79.71,"t":"2025-02-05T05:00:00Z","v":7857042,"vw":79.885197},{"c":80.37,"h":80.54,"l":80.1901,"n":29043,"o":80.25,"t":"2025-02-06T05:00:00Z","v":7806531,"vw":80.351827},{"c":79.61,"h":80.48,"l":79.48,"n":46264,"o":80.42,"t":"2025-02-07T05:00:00Z","v":12409969,"vw":79.840532},{"c":80.15,"h":80.175,"l":79.92,"n":24505,"o":79.98,"t":"2025-02-10T05:00:00Z","v":7257025,"vw":80.090792},{"c":80.53,"h":80.615,"l":80.025,"n":25799,"o":80.06,"t":"2025-02-11T05:00:00Z","v":7583803,"vw":80.37371},{"c":80.83,"h":80.99,"l":79.89,"n":48232,"o":80.01,"t":"2025-02-12T05:00:00Z","v":17271426,"vw":80.505681},{"c":81.81,"h":81.85,"l":81.12,"n":44494,"o":81.2,"t":"2025-02-13T05:00:00Z","v":17212339,"vw":81.594264},{"c":81.93,"h":82.35,"l":81.905,"n":29555,"o":82.27,"t":"2025-02-14T05:00:00Z","v":8051820,"vw":82.059551},{"c":82.52,"h":82.63,"l":82.32,"n":32372,"o":82.47,"t":"2025-02-18T05:00:00Z","v":9485857,"vw":82.459486},{"c":81.67,"h":81.785,"l":81.375,"n":35365,"o":81.65,"t":"2025-02-19T05:00:00Z","v":10769231,"vw":81.609984},{"c":82.05,"h":82.1,"l":81.585,"n":35291,"o":81.91,"t":"2025-02-20T05:00:00Z","v":9177372,"vw":81.947314},{"c":81.54,"h":82.135,"l":81.3801,"n":35883,"o":82.12,"t":"2025-02-21T05:00:00Z","v":11630000,"vw":81.7038},{"c":81.49,"h":81.99,"l":81.3399,"n":37455,"o":81.87,"t":"2025-02-24T05:00:00Z","v":11135811,"vw":81.674734},{"c":82.23,"h":82.51,"l":81.875,"n":34186,"o":82.51,"t":"2025-02-25T05:00:00Z","v":10091354,"vw":82.197878},{"c":82.34,"h":82.985,"l":82.17,"n":38195,"o":82.47,"t":"2025-02-26T05:00:00Z","v":11254629,"vw":82.560156},{"c":81.41,"h":82.11,"l":81.36,"n":65607,"o":82.11,"t":"2025-02-27T05:00:00Z","v":19003207,"vw":81.719989},{"c":81.58,"h":81.65,"l":80.81,"n":59426,"o":81.33,"t":"2025-02-28T05:00:00Z","v":20717807,"vw":81.344358},{"c":82.48,"h":83.385,"l":82.025,"n":60772,"o":83.17,"t":"2025-03-03T05:00:00Z","v":16234749,"vw":82.845943},{"c":82.46,"h":83.33,"l":81.21,"n":80576,"o":81.89,"t":"2025-03-04T05:00:00Z","v":18408473,"vw":82.173022},{"c":84.43,"h":84.57,"l":83.58,"n":62090,"o":83.58,"t":"2025-03-05T05:00:00Z","v":17092514,"vw":84.105815},{"c":83.56,"h":84.4899,"l":83.5,"n":64862,"o":83.81,"t":"2025-03-06T05:00:00Z","v":18421015,"vw":83.848288},{"c":84.43,"h":84.54,"l":83.5365,"n":52989,"o":83.71,"t":"2025-03-07T05:00:00Z","v":13184265,"vw":84.058165},{"c":82.44,"h":83.335,"l":81.875,"n":66313,"o":83.04,"t":"2025-03-10T04:00:00Z","v":19368425,"vw":82.606648},{"c":82.16,"h":82.65,"l":81.605,"n":59916,"o":82.53,"t":"2025-03-11T04:00:00Z","v":18088834,"vw":82.156239},{"c":82.75,"h":82.93,"l":82.175,"n":55087,"o":82.71,"t":"2025-03-12T04:00:00Z","v":15886266,"vw":82.625703},{"c":82.2,"h":82.495,"l":81.9399,"n":60341,"o":82.27,"t":"2025-03-13T04:00:00Z","v":18561447,"vw":82.265882},{"c":83.71,"h":83.73,"l":82.85,"n":51478,"o":83,"t":"2025-03-14T04:00:00Z","v":13971270,"vw":83.479087},{"c":84.65,"h":84.78,"l":83.87,"n":44017,"o":83.93,"t":"2025-03-17T04:00:00Z","v":12966764,"vw":84.509566},{"c":84.64,"h":84.7701,"l":84.1499,"n":43335,"o":84.58,"t":"2025-03-18T04:00:00Z","v":10513395,"vw":84.531764},{"c":84.89,"h":85.185,"l":84.2773,"n":59686,"o":84.34,"t":"2025-03-19T04:00:00Z","v":16362393,"vw":84.668723},{"c":84.18,"h":84.25,"l":83.645,"n":42503,"o":83.67,"t":"2025-03-20T04:00:00Z","v":11820548,"vw":84.054749},{"c":83.66,"h":83.82,"l":83.37,"n":49051,"o":83.55,"t":"2025-03-21T04:00:00Z","v":18771241,"vw":83.606284},{"c":83.65,"h":83.83,"l":83.345,"n":37968,"o":83.585,"t":"2025-03-24T04:00:00Z","v":12201774,"vw":83.569711},{"c":84.11,"h":84.32,"l":83.91,"n":30890,"o":84.22,"t":"2025-03-25T04:00:00Z","v":10478188,"vw":84.107931},{"c":83.02,"h":83.775,"l":82.875,"n":38402,"o":83.55,"t":"2025-03-26T04:00:00Z","v":17011162,"vw":83.259737},{"c":83.2,"h":83.39,"l":82.845,"n":31769,"o":82.89,"t":"2025-03-27T04:00:00Z","v":10331864,"vw":83.164796},{"c":82.46,"h":82.885,"l":82.29,"n":40795,"o":82.79,"t":"2025-03-28T04:00:00Z","v":14242399,"vw":82.521793},{"c":81.73,"h":81.875,"l":80.915,"n":67133,"o":81.27,"t":"2025-03-31T04:00:00Z","v":25560626,"vw":81.518148},{"c":81.85,"h":82.11,"l":81.345,"n":46193,"o":81.78,"t":"2025-04-01T04:00:00Z","v":15153975,"vw":81.718096},{"c":82.04,"h":82.13,"l":81.19,"n":54077,"o":81.25,"t":"2025-04-02T04:00:00Z","v":14451646,"vw":81.817804},{"c":80.32,"h":81.445,"l":80.215,"n":68992,"o":81.24,"t":"2025-04-03T04:00:00Z","v":18718353,"vw":80.728466},{"c":75.02,"h":77.515,"l":74.97,"n":150545,"o":77.25,"t":"2025-04-04T04:00:00Z","v":40902319,"vw":75.730076},{"c":73.21,"h":76.25,"l":72.145,"n":241620,"o":72.69,"t":"2025-04-07T04:00:00Z","v":63057498,"vw":73.417496},{"c":72.96,"h":75.92,"l":72.22,"n":129159,"o":75.83,"t":"2025-04-08T04:00:00Z","v":36418684,"vw":74.296985},{"c":78.59,"h":78.86,"l":72.76,"n":245921,"o":73.16,"t":"2025-04-09T04:00:00Z","v":60632765,"vw":75.831128},{"c":77.04,"h":77.485,"l":75.285,"n":146523,"o":77.2,"t":"2025-04-10T04:00:00Z","v":36697619,"vw":76.710416},{"c":78.97,"h":79.145,"l":77.225,"n":102666,"o":77.34,"t":"2025-04-11T04:00:00Z","v":28909928,"vw":78.202844},{"c":79.82,"h":80.24,"l":79.17,"n":63861,"o":79.45,"t":"2025-04-14T04:00:00Z","v":15749900,"vw":79.769188},{"c":80.54,"h":80.905,"l":80.36,"n":61961,"o":80.45,"t":"2025-04-15T04:00:00Z","v":13679843,"vw":80.607324},{"c":80.23,"h":81.06,"l":79.94,"n":74039,"o":80.55,"t":"2025-04-16T04:00:00Z","v":16542601,"vw":80.44923},{"c":81.1,"h":81.59,"l":80.805,"n":57458,"o":80.96,"t":"2025-04-17T04:00:00Z","v":14072428,"vw":81.199017},{"c":80.66,"h":81.56,"l":80.09,"n":48857,"o":81.47,"t":"2025-04-21T04:00:00Z","v":15883913,"vw":80.566855},{"c":82.33,"h":82.7,"l":81.75,"n":62545,"o":81.77,"t":"2025-04-22T04:00:00Z","v":14922724,"vw":82.28634},{"c":82.66,"h":83.63,"l":82.43,"n":62549,"o":83.12,"t":"2025-04-23T04:00:00Z","v":15223543,"vw":82.931617},{"c":83.76,"h":83.79,"l":82.885,"n":42913,"o":83.03,"t":"2025-04-24T04:00:00Z","v":11194210,"vw":83.496037},{"c":84.12,"h":84.15,"l":83.48,"n":38133,"o":83.6,"t":"2025-04-25T04:00:00Z","v":10485378,"vw":83.861486},{"c":84.68,"h":84.765,"l":84.1547,"n":31760,"o":84.23,"t":"2025-04-28T04:00:00Z","v":10085403,"vw":84.435145},{"c":84.85,"h":85.03,"l":84.5627,"n":31466,"o":84.59,"t":"2025-04-29T04:00:00Z","v":8303750,"vw":84.829098},{"c":84.75,"h":85.01,"l":83.8601,"n":58930,"o":84.28,"t":"2025-04-30T04:00:00Z","v":24147911,"vw":84.680563},{"c":84.48,"h":84.99,"l":84.365,"n":38958,"o":84.98,"t":"2025-05-01T04:00:00Z","v":10070866,"vw":84.699738},{"c":86.1,"h":86.295,"l":85.81,"n":46673,"o":85.96,"t":"2025-05-02T04:00:00Z","v":14798549,"vw":86.061773},{"c":86.25,"h":86.475,"l":86.23,"n":30232,"o":86.37,"t":"2025-05-05T04:00:00Z","v":8119851,"vw":86.337841},{"c":86.14,"h":86.44,"l":86.05,"n":33948,"o":86.21,"t":"2025-05-06T04:00:00Z","v":8661737,"vw":86.227314},{"c":85.85,"h":86.185,"l":85.59,"n":35285,"o":85.93,"t":"2025-05-07T04:00:00Z","v":8536595,"vw":85.92132},{"c":85.55,"h":86.09,"l":85.5,"n":49752,"o":86.085,"t":"2025-05-08T04:00:00Z","v":12228336,"vw":85.75564},{"c":85.97,"h":86.21,"l":85.74,"n":34878,"o":86.21,"t":"2025-05-09T04:00:00Z","v":9148988,"vw":85.970791},{"c":86.41,"h":86.42,"l":85.65,"n":46974,"o":86.09,"t":"2025-05-12T04:00:00Z","v":12602562,"vw":86.166768},{"c":86.52,"h":86.73,"l":86.2,"n":42621,"o":86.295,"t":"2025-05-13T04:00:00Z","v":13242907,"vw":86.516795},{"c":86.1,"h":86.83,"l":86.035,"n":36438,"o":86.805,"t":"2025-05-14T04:00:00Z","v":10173345,"vw":86.26997},{"c":87.04,"h":87.1,"l":86.495,"n":35967,"o":86.72,"t":"2025-05-15T04:00:00Z","v":11283163,"vw":86.872945},{"c":87.24,"h":87.275,"l":86.77,"n":33384,"o":86.94,"t":"2025-05-16T04:00:00Z","v":8372141,"vw":87.065473},{"c":88.07,"h":88.08,"l":87.22,"n":29696,"o":87.24,"t":"2025-05-19T04:00:00Z","v":9062923,"vw":87.799789},{"c":88.49,"h":88.53,"l":88.21,"n":63130,"o":88.26,"t":"2025-05-20T04:00:00Z","v":23335474,"vw":88.380371},{"c":87.97,"h":88.89,"l":87.925,"n":51180,"o":88.6,"t":"2025-05-21T04:00:00Z","v":15278897,"vw":88.473253},{"c":87.92,"h":88.15,"l":87.485,"n":51188,"o":87.625,"t":"2025-05-22T04:00:00Z","v":12787316,"vw":87.873143},{"c":88.04,"h":88.2,"l":87.15,"n":58990,"o":87.2,"t":"2025-05-23T04:00:00Z","v":16959592,"vw":87.785144},{"c":89.32,"h":89.46,"l":89.12,"n":40635,"o":89.3,"t":"2025-05-27T04:00:00Z","v":12435731,"vw":89.269762},{"c":88.29,"h":88.545,"l":88.12,"n":43968,"o":88.45,"t":"2025-05-28T04:00:00Z","v":16812428,"vw":88.324062},{"c":88.68,"h":88.75,"l":88.2499,"n":41401,"o":88.74,"t":"2025-05-29T04:00:00Z","v":11454353,"vw":88.574298},{"c":88.81,"h":88.9,"l":88.17,"n":61285,"o":88.75,"t":"2025-05-30T04:00:00Z","v":18590171,"vw":88.659584},{"c":89.76,"h":89.79,"l":88.67,"n":61235,"o":88.97,"t":"2025-06-02T04:00:00Z","v":25710474,"vw":89.358845},{"c":89.08,"h":89.17,"l":88.625,"n":37920,"o":88.86,"t":"2025-06-03T04:00:00Z","v":11787449,"vw":89.001871},{"c":89.48,"h":89.75,"l":89.23,"n":37162,"o":89.29,"t":"2025-06-04T04:00:00Z","v":11593334,"vw":89.554588},{"c":89.42,"h":89.86,"l":89.23,"n":44719,"o":89.76,"t":"2025-06-05T04:00:00Z","v":14543140,"vw":89.559078},{"c":89.74,"h":89.845,"l":89.5,"n":31424,"o":89.62,"t":"2025-06-06T04:00:00Z","v":10301082,"vw":89.710558},{"c":89.73,"h":90,"l":89.555,"n":35094,"o":89.62,"t":"2025-06-09T04:00:00Z","v":9641764,"vw":89.780138},{"c":89.85,"h":90.09,"l":89.65,"n":34411,"o":90.05,"t":"2025-06-10T04:00:00Z","v":10254102,"vw":89.84403},{"c":89.7,"h":90.16,"l":89.64,"n":40060,"o":90.01,"t":"2025-06-11T04:00:00Z","v":12329627,"vw":89.917976},{"c":90.39,"h":90.505,"l":90.145,"n":33338,"o":90.2,"t":"2025-06-12T04:00:00Z","v":13288064,"vw":90.337859},{"c":89.23,"h":89.72,"l":89.0165,"n":60212,"o":89.22,"t":"2025-06-13T04:00:00Z","v":22177127,"vw":89.29899},{"c":88.04,"h":88.86,"l":88.04,"n":47177,"o":88.41,"t":"2025-06-16T04:00:00Z","v":17843407,"vw":88.359566},{"c":86.96,"h":87.745,"l":86.86,"n":41919,"o":87.665,"t":"2025-06-17T04:00:00Z","v":16726290,"vw":87.283441},{"c":87.11,"h":87.585,"l":86.9,"n":47584,"o":87.21,"t":"2025-06-18T04:00:00Z","v":18504431,"vw":87.218474},{"c":86.33,"h":87.05,"l":86.31,"n":45097,"o":87.04,"t":"2025-06-20T04:00:00Z","v":16900634,"vw":86.553369},{"c":86.98,"h":87.0057,"l":85.68,"n":57800,"o":85.74,"t":"2025-06-23T04:00:00Z","v":23100647,"vw":86.539213},{"c":88.04,"h":88.17,"l":87.56,"n":41413,"o":87.66,"t":"2025-06-24T04:00:00Z","v":14900765,"vw":87.966538},{"c":87.56,"h":87.68,"l":87.36,"n":38309,"o":87.57,"t":"2025-06-25T04:00:00Z","v":14422092,"vw":87.493769},{"c":88.54,"h":88.6099,"l":88.13,"n":40097,"o":88.24,"t":"2025-06-26T04:00:00Z","v":15791542,"vw":88.429812},{"c":89.34,"h":89.62,"l":88.955,"n":48667,"o":89.18,"t":"2025-06-27T04:00:00Z","v":15987686,"vw":89.301008},{"c":89.39,"h":89.49,"l":88.95,"n":62074,"o":89.12,"t":"2025-06-30T04:00:00Z","v":28062282,"vw":89.30089},{"c":89.24,"h":89.39,"l":89.0342,"n":33798,"o":89.11,"t":"2025-07-01T04:00:00Z","v":11406067,"vw":89.222015},{"c":89.5,"h":89.56,"l":88.84,"n":31934,"o":88.97,"t":"2025-07-02T04:00:00Z","v":13133597,"vw":89.312871},{"c":89.52,"h":89.675,"l":89.39,"n":18256,"o":89.435,"t":"2025-07-03T04:00:00Z","v":5310969,"vw":89.502043},{"c":88.55,"h":89.1,"l":88.3,"n":42708,"o":88.94,"t":"2025-07-07T04:00:00Z","v":12925001,"vw":88.706203},{"c":89.2,"h":89.29,"l":88.6,"n":32777,"o":88.7,"t":"2025-07-08T04:00:00Z","v":9061444,"vw":89.048549},{"c":89.87,"h":89.9,"l":89.375,"n":29704,"o":89.59,"t":"2025-07-09T04:00:00Z","v":8699939,"vw":89.659093},{"c":89.81,"h":89.88,"l":89.425,"n":31432,"o":89.63,"t":"2025-07-10T04:00:00Z","v":8554427,"vw":89.695282},{"c":88.95,"h":89.125,"l":88.81,"n":26689,"o":89.1,"t":"2025-07-11T04:00:00Z","v":8467972,"vw":88.961543},{"c":88.95,"h":89.015,"l":88.57,"n":27015,"o":88.65,"t":"2025-07-14T04:00:00Z","v":7969857,"vw":88.871397},{"c":88.02,"h":88.97,"l":87.96,"n":35395,"o":88.96,"t":"2025-07-15T04:00:00Z","v":10572042,"vw":88.16499},{"c":88.38,"h":88.44,"l":87.72,"n":52168,"o":87.98,"t":"2025-07-16T04:00:00Z","v":16761680,"vw":88.125761},{"c":88.61,"h":88.62,"l":88.085,"n":29991,"o":88.15,"t":"2025-07-17T04:00:00Z","v":9541632,"vw":88.426033},{"c":88.36,"h":89.025,"l":88.275,"n":33037,"o":89.02,"t":"2025-07-18T04:00:00Z","v":11044816,"vw":88.52862},{"c":88.83,"h":89.28,"l":88.61,"n":32495,"o":88.78,"t":"2025-07-21T04:00:00Z","v":9323984,"vw":88.979908},{"c":89.32,"h":89.39,"l":88.7135,"n":49608,"o":88.93,"t":"2025-07-22T04:00:00Z","v":12134311,"vw":89.178969},{"c":91.54,"h":91.57,"l":90.485,"n":54541,"o":90.54,"t":"2025-07-23T04:00:00Z","v":18283192,"vw":91.13171},{"c":90.86,"h":91.27,"l":90.86,"n":32433,"o":91.07,"t":"2025-07-24T04:00:00Z","v":12025603,"vw":91.057607},{"c":90.75,"h":90.76,"l":90.085,"n":30569,"o":90.19,"t":"2025-07-25T04:00:00Z","v":9583464,"vw":90.450953},{"c":89.29,"h":89.86,"l":89.095,"n":37900,"o":89.81,"t":"2025-07-28T04:00:00Z","v":13653965,"vw":89.379374},{"c":89.11,"h":89.3,"l":88.93,"n":36238,"o":89.3,"t":"2025-07-29T04:00:00Z","v":11888621,"vw":89.124928},{"c":88.47,"h":89.075,"l":88.14,"n":45771,"o":88.825,"t":"2025-07-30T04:00:00Z","v":14622746,"vw":88.629021},{"c":87.52,"h":88.135,"l":87.35,"n":68980,"o":88.1,"t":"2025-07-31T04:00:00Z","v":29271575,"vw":87.742346},{"c":87.29,"h":87.425,"l":86.735,"n":64213,"o":87.28,"t":"2025-08-01T04:00:00Z","v":18658183,"vw":87.066634},{"c":88.45,"h":88.47,"l":88.11,"n":38638,"o":88.23,"t":"2025-08-04T04:00:00Z","v":14718054,"vw":88.312836},{"c":88.44,"h":88.64,"l":88.17,"n":41082,"o":88.6,"t":"2025-08-05T04:00:00Z","v":11634139,"vw":88.44829},{"c":89.02,"h":89.17,"l":88.765,"n":36204,"o":88.84,"t":"2025-08-06T04:00:00Z","v":11499873,"vw":88.991978},{"c":89.82,"h":90.09,"l":89.44,"n":38117,"o":90.02,"t":"2025-08-07T04:00:00Z","v":11525591,"vw":89.728055},{"c":90.37,"h":90.525,"l":90.08,"n":37002,"o":90.15,"t":"2025-08-08T04:00:00Z","v":10367276,"vw":90.341644},{"c":89.99,"h":90.2,"l":89.875,"n":30956,"o":90.12,"t":"2025-08-11T04:00:00Z","v":8516640,"vw":90.009121},{"c":91.09,"h":91.15,"l":90.275,"n":37685,"o":90.39,"t":"2025-08-12T04:00:00Z","v":12302860,"vw":90.906114},{"c":91.64,"h":91.66,"l":91.365,"n":28877,"o":91.39,"t":"2025-08-13T04:00:00Z","v":9490537,"vw":91.557173},{"c":91.65,"h":91.68,"l":91.195,"n":32606,"o":91.225,"t":"2025-08-14T04:00:00Z","v":11790572,"vw":91.487607},{"c":92.19,"h":92.275,"l":92.04,"n":35225,"o":92.22,"t":"2025-08-15T04:00:00Z","v":11864283,"vw":92.175855},{"c":92.09,"h":92.135,"l":91.795,"n":32169,"o":91.945,"t":"2025-08-18T04:00:00Z","v":11577829,"vw":91.99987},{"c":92.1,"h":92.49,"l":92.015,"n":30506,"o":92.33,"t":"2025-08-19T04:00:00Z","v":10721578,"vw":92.20337},{"c":92.43,"h":92.46,"l":92.105,"n":54010,"o":92.27,"t":"2025-08-20T04:00:00Z","v":15871192,"vw":92.329485},{"c":91.85,"h":92.065,"l":91.685,"n":34651,"o":91.92,"t":"2025-08-21T04:00:00Z","v":11258869,"vw":91.872333},{"c":93.23,"h":93.38,"l":92.18,"n":48306,"o":92.21,"t":"2025-08-22T04:00:00Z","v":15827472,"vw":93.09899},{"c":92,"h":92.945,"l":91.9801,"n":34424,"o":92.79,"t":"2025-08-25T04:00:00Z","v":11700869,"vw":92.350757},{"c":91.9,"h":91.95,"l":91.67,"n":35863,"o":91.74,"t":"2025-08-26T04:00:00Z","v":11788856,"vw":91.807796},{"c":91.68,"h":91.715,"l":91.035,"n":33732,"o":91.22,"t":"2025-08-27T04:00:00Z","v":13054224,"vw":91.479863},{"c":92.02,"h":92.14,"l":91.83,"n":31329,"o":92,"t":"2025-08-28T04:00:00Z","v":11136419,"vw":92.001917},{"c":91.48,"h":91.65,"l":91.325,"n":44804,"o":91.53,"t":"2025-08-29T04:00:00Z","v":18515428,"vw":91.501015},{"c":90.58,"h":90.735,"l":90.04,"n":50525,"o":90.1,"t":"2025-09-02T04:00:00Z","v":15496271,"vw":90.395713},{"c":90.72,"h":90.8,"l":90.37,"n":28713,"o":90.45,"t":"2025-09-03T04:00:00Z","v":14418844,"vw":90.641012},{"c":91.38,"h":91.4,"l":90.935,"n":27315,"o":91,"t":"2025-09-04T04:00:00Z","v":10348031,"vw":91.21561},{"c":91.79,"h":92.385,"l":91.495,"n":46717,"o":92.115,"t":"2025-09-05T04:00:00Z","v":15509328,"vw":91.831899},{"c":92.71,"h":92.74,"l":92.24,"n":35017,"o":92.46,"t":"2025-09-08T04:00:00Z","v":12010731,"vw":92.573724},{"c":92.4,"h":92.495,"l":92.15,"n":36401,"o":92.325,"t":"2025-09-09T04:00:00Z","v":10893174,"vw":92.345457},{"c":92.38,"h":92.765,"l":92.265,"n":36681,"o":92.65,"t":"2025-09-10T04:00:00Z","v":11838438,"vw":92.49259},{"c":93.36,"h":93.39,"l":92.75,"n":36414,"o":92.78,"t":"2025-09-11T04:00:00Z","v":11012809,"vw":93.234328},{"c":92.99,"h":93.125,"l":92.765,"n":33301,"o":92.99,"t":"2025-09-12T04:00:00Z","v":10010534,"vw":92.971489},{"c":93.61,"h":93.6799,"l":93.32,"n":53154,"o":93.45,"t":"2025-09-15T04:00:00Z","v":18108014,"vw":93.545164},{"c":93.35,"h":93.54,"l":93.08,"n":53958,"o":93.52,"t":"2025-09-16T04:00:00Z","v":25226898,"vw":93.3313},{"c":93,"h":93.77,"l":92.61,"n":48671,"o":93.24,"t":"2025-09-17T04:00:00Z","v":17013573,"vw":93.173837},{"c":93.36,"h":93.48,"l":92.82,"n":44919,"o":93.1,"t":"2025-09-18T04:00:00Z","v":15791635,"vw":93.267833},{"c":93,"h":93.145,"l":92.76,"n":54499,"o":93.04,"t":"2025-09-19T04:00:00Z","v":21889338,"vw":92.964139},{"c":93.3,"h":93.34,"l":92.73,"n":40916,"o":92.96,"t":"2025-09-22T04:00:00Z","v":13692268,"vw":93.087757},{"c":93.12,"h":93.67,"l":93.015,"n":50447,"o":93.51,"t":"2025-09-23T04:00:00Z","v":14688387,"vw":93.275256},{"c":92.58,"h":92.92,"l":92.46,"n":47482,"o":92.69,"t":"2025-09-24T04:00:00Z","v":14910666,"vw":92.642799},{"c":91.92,"h":92.02,"l":91.525,"n":57308,"o":91.945,"t":"2025-09-25T04:00:00Z","v":22434553,"vw":91.844356},{"c":92.63,"h":92.64,"l":92.225,"n":59021,"o":92.31,"t":"2025-09-26T04:00:00Z","v":18137958,"vw":92.452434},{"c":92.99,"h":93.06,"l":92.765,"n":52417,"o":92.92,"t":"2025-09-29T04:00:00Z","v":13807071,"vw":92.937702},{"c":93.37,"h":93.46,"l":92.86,"n":65131,"o":92.885,"t":"2025-09-30T04:00:00Z","v":24294994,"vw":93.221526},{"c":94.14,"h":94.27,"l":93.8601,"n":46426,"o":93.88,"t":"2025-10-01T04:00:00Z","v":17167910,"vw":94.070325},{"c":94.29,"h":94.6,"l":93.87,"n":40207,"o":94.535,"t":"2025-10-02T04:00:00Z","v":15300541,"vw":94.23528},{"c":95.08,"h":95.265,"l":94.845,"n":44451,"o":94.97,"t":"2025-10-03T04:00:00Z","v":13985532,"vw":95.08068},{"c":95.3,"h":95.525,"l":95.145,"n":43209,"o":95.25,"t":"2025-10-06T04:00:00Z","v":12812709,"vw":95.365271},{"c":94.47,"h":95.0107,"l":94.4325,"n":38768,"o":94.96,"t":"2025-10-07T04:00:00Z","v":9074987,"vw":94.634743},{"c":94.75,"h":94.9251,"l":94.5501,"n":36084,"o":94.79,"t":"2025-10-08T04:00:00Z","v":11159395,"vw":94.735623},{"c":93.97,"h":94.79,"l":93.7399,"n":43876,"o":94.79,"t":"2025-10-09T04:00:00Z","v":10567894,"vw":94.071577},{"c":92.24,"h":93.7662,"l":92.115,"n":101092,"o":93.69,"t":"2025-10-10T04:00:00Z","v":26137180,"vw":92.76728},{"c":92.98,"h":93.08,"l":92.53,"n":36622,"o":92.65,"t":"2025-10-13T04:00:00Z","v":11132883,"vw":92.877845},{"c":93.4,"h":93.6758,"l":92.335,"n":53825,"o":92.45,"t":"2025-10-14T04:00:00Z","v":15119002,"vw":93.261897},{"c":93.85,"h":94.1307,"l":93.315,"n":47621,"o":93.86,"t":"2025-10-15T04:00:00Z","v":15005514,"vw":93.846564},{"c":94.34,"h":94.74,"l":94,"n":83138,"o":94.42,"t":"2025-10-16T04:00:00Z","v":24970280,"vw":94.438503},{"c":94.51,"h":94.5665,"l":93.92,"n":54614,"o":94.04,"t":"2025-10-17T04:00:00Z","v":16789486,"vw":94.298958},{"c":95.29,"h":95.375,"l":94.93,"n":41322,"o":94.945,"t":"2025-10-20T04:00:00Z","v":12951059,"vw":95.253252},{"c":94.59,"h":95,"l":94.55,"n":42198,"o":94.86,"t":"2025-10-21T04:00:00Z","v":16643573,"vw":94.753561},{"c":94.45,"h":94.76,"l":94.05,"n":51657,"o":94.6,"t":"2025-10-22T04:00:00Z","v":15028680,"vw":94.442952},{"c":94.89,"h":94.9986,"l":94.62,"n":35489,"o":94.62,"t":"2025-10-23T04:00:00Z","v":10584494,"vw":94.821826},{"c":95.04,"h":95.205,"l":94.935,"n":31777,"o":95.08,"t":"2025-10-24T04:00:00Z","v":8967861,"vw":95.073552},{"c":95.7,"h":95.73,"l":95.48,"n":35758,"o":95.56,"t":"2025-10-27T04:00:00Z","v":10612646,"vw":95.641718},{"c":95.66,"h":95.95,"l":95.465,"n":32008,"o":95.63,"t":"2025-10-28T04:00:00Z","v":9187623,"vw":95.754288},{"c":95.12,"h":95.75,"l":94.645,"n":71472,"o":95.66,"t":"2025-10-29T04:00:00Z","v":17910472,"vw":95.250407},{"c":94.7,"h":95.08,"l":94.5,"n":46966,"o":94.57,"t":"2025-10-30T04:00:00Z","v":13965047,"vw":94.839579},{"c":94.49,"h":94.61,"l":94.13,"n":46102,"o":94.59,"t":"2025-10-31T04:00:00Z","v":19458645,"vw":94.449391},{"c":94.53,"h":94.64,"l":94.26,"n":32942,"o":94.56,"t":"2025-11-03T05:00:00Z","v":10681370,"vw":94.484804},{"c":93.56,"h":94.03,"l":93.445,"n":34572,"o":93.525,"t":"2025-11-04T05:00:00Z","v":10349018,"vw":93.715244},{"c":94.16,"h":94.32,"l":93.67,"n":43053,"o":93.68,"t":"2025-11-05T05:00:00Z","v":12451335,"vw":94.104958},{"c":93.95,"h":94.36,"l":93.705,"n":44004,"o":94.27,"t":"2025-11-06T05:00:00Z","v":16175998,"vw":93.97812},{"c":94.3,"h":94.32,"l":93.34,"n":42487,"o":93.57,"t":"2025-11-07T05:00:00Z","v":13976941,"vw":93.844449},{"c":95.29,"h":95.35,"l":94.59,"n":40901,"o":94.86,"t":"2025-11-10T05:00:00Z","v":15682792,"vw":95.048182},{"c":95.99,"h":96.1401,"l":95.67,"n":36866,"o":95.67,"t":"2025-11-11T05:00:00Z","v":12959431,"vw":95.947515},{"c":96.56,"h":96.69,"l":96.31,"n":36170,"o":96.31,"t":"2025-11-12T05:00:00Z","v":9532343,"vw":96.551417},{"c":95.53,"h":96.46,"l":95.425,"n":49302,"o":96.35,"t":"2025-11-13T05:00:00Z","v":15864780,"vw":95.802415},{"c":95.26,"h":95.5269,"l":94.78,"n":48618,"o":94.88,"t":"2025-11-14T05:00:00Z","v":17396354,"vw":95.265687},{"c":94.02,"h":94.88,"l":93.68,"n":48586,"o":94.6,"t":"2025-11-17T05:00:00Z","v":18850876,"vw":94.248313},{"c":92.8,"h":93.1456,"l":92.3,"n":67094,"o":92.81,"t":"2025-11-18T05:00:00Z","v":22482259,"vw":92.798604},{"c":92.52,"h":93.065,"l":92.1441,"n":49886,"o":92.71,"t":"2025-11-19T05:00:00Z","v":15425364,"vw":92.544055},{"c":91.24,"h":93.25,"l":91.21,"n":76278,"o":93.13,"t":"2025-11-20T05:00:00Z","v":26720920,"vw":91.963628},{"c":92.65,"h":92.895,"l":91.76,"n":74833,"o":92.1,"t":"2025-11-21T05:00:00Z","v":27211439,"vw":92.380138},{"c":92.73,"h":92.875,"l":92.34,"n":48859,"o":92.45,"t":"2025-11-24T05:00:00Z","v":18550865,"vw":92.698261},{"c":93.84,"h":93.88,"l":92.885,"n":54425,"o":93.13,"t":"2025-11-25T05:00:00Z","v":19903831,"vw":93.613229},{"c":94.87,"h":95.01,"l":94.23,"n":38543,"o":94.26,"t":"2025-11-26T05:00:00Z","v":13481192,"vw":94.762079},{"c":95.19,"h":95.22,"l":94.735,"n":29179,"o":94.84,"t":"2025-11-28T05:00:00Z","v":8136033,"vw":95.042279},{"c":94.72,"h":95.15,"l":94.69,"n":60740,"o":94.92,"t":"2025-12-01T05:00:00Z","v":21791503,"vw":94.926263},{"c":95.04,"h":95.13,"l":94.745,"n":44727,"o":95.08,"t":"2025-12-02T05:00:00Z","v":14267613,"vw":94.953633},{"c":95.55,"h":95.59,"l":95.1,"n":40842,"o":95.12,"t":"2025-12-03T05:00:00Z","v":14439837,"vw":95.37969},{"c":95.81,"h":96.175,"l":95.645,"n":38192,"o":96.08,"t":"2025-12-04T05:00:00Z","v":13862949,"vw":95.94504},{"c":95.81,"h":96.225,"l":95.635,"n":43153,"o":96.1,"t":"2025-12-05T05:00:00Z","v":15829874,"vw":95.873482},{"c":95.51,"h":95.82,"l":95.355,"n":32843,"o":95.82,"t":"2025-12-08T05:00:00Z","v":13589164,"vw":95.525008},{"c":95.38,"h":95.83,"l":95.36,"n":38303,"o":95.6,"t":"2025-12-09T05:00:00Z","v":15966762,"vw":95.564452},{"c":96.44,"h":96.5999,"l":95.495,"n":62099,"o":95.56,"t":"2025-12-10T05:00:00Z","v":21171779,"vw":95.991326},{"c":97.01,"h":97.1499,"l":96.63,"n":50695,"o":96.715,"t":"2025-12-11T05:00:00Z","v":19221697,"vw":96.968205},{"c":96.5,"h":97.18,"l":96.145,"n":60190,"o":97.06,"t":"2025-12-12T05:00:00Z","v":20514863,"vw":96.527967},{"c":97.09,"h":97.415,"l":96.87,"n":59978,"o":97.31,"t":"2025-12-15T05:00:00Z","v":22751908,"vw":97.147957},{"c":94.92,"h":95.225,"l":94.595,"n":74762,"o":95.14,"t":"2025-12-16T05:00:00Z","v":29380526,"vw":94.931709},{"c":94.15,"h":94.95,"l":94.13,"n":66841,"o":94.73,"t":"2025-12-17T05:00:00Z","v":34926072,"vw":94.481916},{"c":94.82,"h":95.305,"l":94.58,"n":66776,"o":94.95,"t":"2025-12-18T05:00:00Z","v":29971362,"vw":94.925322},{"c":95.46,"h":95.73,"l":95.21,"n":62643,"o":95.26,"t":"2025-12-19T05:00:00Z","v":31094759,"vw":95.502645},{"c":95.7,"h":95.7554,"l":95.4,"n":41513,"o":95.47,"t":"2025-12-22T05:00:00Z","v":15861192,"vw":95.629099},{"c":96.29,"h":96.44,"l":96.165,"n":43583,"o":96.28,"t":"2025-12-23T05:00:00Z","v":16485891,"vw":96.309089},{"c":96.41,"h":96.4614,"l":96.185,"n":18247,"o":96.33,"t":"2025-12-24T05:00:00Z","v":5609693,"vw":96.374722},{"c":96.57,"h":96.6,"l":96.335,"n":28557,"o":96.53,"t":"2025-12-26T05:00:00Z","v":9304222,"vw":96.479239},{"c":96.28,"h":96.465,"l":96.055,"n":45272,"o":96.26,"t":"2025-12-29T05:00:00Z","v":16705457,"vw":96.252729},{"c":96.44,"h":96.795,"l":96.415,"n":45716,"o":96.63,"t":"2025-12-30T05:00:00Z","v":15876987,"vw":96.593389},{"c":96.03,"h":96.39,"l":95.9239,"n":58156,"o":96.33,"t":"2025-12-31T05:00:00Z","v":27618024,"vw":96.060459},{"c":97.04,"h":97.105,"l":96.51,"n":86113,"o":97.03,"t":"2026-01-02T05:00:00Z","v":42922553,"vw":96.89813},{"c":98.15,"h":98.15,"l":97.23,"n":67717,"o":97.255,"t":"2026-01-05T05:00:00Z","v":25152408,"vw":97.87196},{"c":98.3,"h":98.48,"l":98.13,"n":44103,"o":98.31,"t":"2026-01-06T05:00:00Z","v":14557983,"vw":98.307783},{"c":97.93,"h":98.205,"l":97.84,"n":50338,"o":98.14,"t":"2026-01-07T05:00:00Z","v":15468958,"vw":98.014072},{"c":97.94,"h":97.95,"l":97.525,"n":43375,"o":97.56,"t":"2026-01-08T05:00:00Z","v":14090757,"vw":97.745688},{"c":98.81,"h":98.885,"l":98.33,"n":48213,"o":98.42,"t":"2026-01-09T05:00:00Z","v":16001759,"vw":98.66916},{"c":99.41,"h":99.44,"l":99.115,"n":45394,"o":99.15,"t":"2026-01-12T05:00:00Z","v":15313534,"vw":99.290735},{"c":98.84,"h":99.25,"l":98.645,"n":48397,"o":99.23,"t":"2026-01-13T05:00:00Z","v":17697978,"vw":98.896011},{"c":99.3,"h":99.365,"l":98.98,"n":55605,"o":99.19,"t":"2026-01-14T05:00:00Z","v":19947519,"vw":99.200376},{"c":99.26,"h":99.62,"l":99.22,"n":47075,"o":99.62,"t":"2026-01-15T05:00:00Z","v":24662623,"vw":99.386987},{"c":99.53,"h":99.54,"l":99.055,"n":40163,"o":99.42,"t":"2026-01-16T05:00:00Z","v":18699264,"vw":99.403487},{"c":98.02,"h":98.685,"l":97.86,"n":66399,"o":98,"t":"2026-01-20T05:00:00Z","v":26893281,"vw":98.192559},{"c":99.03,"h":99.28,"l":97.89,"n":73637,"o":98.27,"t":"2026-01-21T05:00:00Z","v":26150514,"vw":98.64894},{"c":99.42,"h":99.67,"l":99.175,"n":56085,"o":99.39,"t":"2026-01-22T05:00:00Z","v":16592844,"vw":99.462533},{"c":99.97,"h":100,"l":99,"n":48451,"o":99.17,"t":"2026-01-23T05:00:00Z","v":16753537,"vw":99.615654},{"c":100.47,"h":100.825,"l":100.46,"n":43721,"o":100.54,"t":"2026-01-26T05:00:00Z","v":14959320,"vw":100.630106},{"c":102.09,"h":102.32,"l":101.43,"n":57980,"o":101.47,"t":"2026-01-27T05:00:00Z","v":19754257,"vw":101.915421},{"c":101.01,"h":101.355,"l":100.56,"n":63931,"o":101.185,"t":"2026-01-28T05:00:00Z","v":21938778,"vw":100.963086},{"c":101.69,"h":102.1,"l":100.555,"n":84260,"o":102.015,"t":"2026-01-29T05:00:00Z","v":29236249,"vw":101.303578},{"c":100.74,"h":101.54,"l":100.37,"n":80939,"o":101.35,"t":"2026-01-30T05:00:00Z","v":27813416,"vw":100.91791},{"c":101.4,"h":101.545,"l":100.82,"n":62431,"o":100.88,"t":"2026-02-02T05:00:00Z","v":21725501,"vw":101.293063},{"c":101.45,"h":101.655,"l":100.64,"n":74156,"o":101.14,"t":"2026-02-03T05:00:00Z","v":23625727,"vw":101.25158},{"c":101.78,"h":102.665,"l":101.37,"n":78858,"o":102.47,"t":"2026-02-04T05:00:00Z","v":25576679,"vw":101.966833},{"c":100.33,"h":101.145,"l":100.27,"n":78286,"o":100.62,"t":"2026-02-05T05:00:00Z","v":22760150,"vw":100.637809},{"c":102.61,"h":102.65,"l":101.635,"n":60184,"o":101.69,"t":"2026-02-06T05:00:00Z","v":17343717,"vw":102.278019},{"c":103.99,"h":104.17,"l":103.115,"n":53888,"o":103.23,"t":"2026-02-09T05:00:00Z","v":20137686,"vw":103.849053},{"c":104.24,"h":104.67,"l":104.24,"n":58928,"o":104.575,"t":"2026-02-10T05:00:00Z","v":16861808,"vw":104.436022},{"c":104.94,"h":105.17,"l":104.16,"n":70333,"o":104.84,"t":"2026-02-11T05:00:00Z","v":20493537,"vw":104.817753},{"c":104.15,"h":105.235,"l":103.81,"n":92609,"o":105.09,"t":"2026-02-12T05:00:00Z","v":29385324,"vw":104.249314},{"c":104.24,"h":104.43,"l":103.445,"n":87683,"o":103.88,"t":"2026-02-13T05:00:00Z","v":22651314,"vw":104.049419},{"c":104.22,"h":104.34,"l":103.02,"n":66923,"o":103.36,"t":"2026-02-17T05:00:00Z","v":19647198,"vw":103.786363},{"c":104.34,"h":104.91,"l":104.12,"n":65406,"o":104.37,"t":"2026-02-18T05:00:00Z","v":16099437,"vw":104.532704},{"c":104.05,"h":104.09,"l":103.37,"n":58354,"o":103.54,"t":"2026-02-19T05:00:00Z","v":15994117,"vw":103.789237},{"c":104.9,"h":105.05,"l":103.86,"n":91591,"o":103.86,"t":"2026-02-20T05:00:00Z","v":25737456,"vw":104.616224},{"c":104.47,"h":105.105,"l":104.19,"n":60445,"o":104.81,"t":"2026-02-23T05:00:00Z","v":14152135,"vw":104.565584},{"c":104.66,"h":104.915,"l":104.08,"n":68280,"o":104.17,"t":"2026-02-24T05:00:00Z","v":17358264,"vw":104.63874},{"c":105.66,"h":105.7953,"l":105.145,"n":50352,"o":105.255,"t":"2026-02-25T05:00:00Z","v":14784015,"vw":105.564048},{"c":105.57,"h":105.72,"l":104.87,"n":77513,"o":105.635,"t":"2026-02-26T05:00:00Z","v":28482944,"vw":105.367142},{"c":105.38,"h":105.94,"l":105.26,"n":87854,"o":105.52,"t":"2026-02-27T05:00:00Z","v":25575703,"vw":105.528727},{"c":103.3,"h":103.725,"l":102.72,"n":125130,"o":102.76,"t":"2026-03-02T05:00:00Z","v":38047393,"vw":103.178307},{"c":100.09,"h":100.56,"l":97.75,"n":185190,"o":98.65,"t":"2026-03-03T05:00:00Z","v":52567714,"vw":99.241396},{"c":101.38,"h":101.49,"l":100.4,"n":105278,"o":100.785,"t":"2026-03-04T05:00:00Z","v":30766773,"vw":101.096819},{"c":99.16,"h":100.27,"l":98.22,"n":115872,"o":99.78,"t":"2026-03-05T05:00:00Z","v":34508573,"vw":99.033071},{"c":98.28,"h":98.69,"l":97.06,"n":119498,"o":97.27,"t":"2026-03-06T05:00:00Z","v":27734686,"vw":98.022658},{"c":98.99,"h":99.405,"l":95.98,"n":141852,"o":96.775,"t":"2026-03-09T04:00:00Z","v":37485022,"vw":97.682975},{"c":99.22,"h":100.88,"l":99.07,"n":148422,"o":99.735,"t":"2026-03-10T04:00:00Z","v":44803095,"vw":99.82033},{"c":99.01,"h":99.375,"l":98.285,"n":89216,"o":98.64,"t":"2026-03-11T04:00:00Z","v":21350145,"vw":98.812558},{"c":97.46,"h":98.13,"l":97.005,"n":135687,"o":98.04,"t":"2026-03-12T04:00:00Z","v":34724916,"vw":97.619648},{"c":96.3,"h":98.105,"l":96.14,"n":109742,"o":97.665,"t":"2026-03-13T04:00:00Z","v":27628582,"vw":96.689697},{"c":98.1,"h":98.32,"l":97.45,"n":73830,"o":97.64,"t":"2026-03-16T04:00:00Z","v":17384401,"vw":97.876012},{"c":98.37,"h":98.965,"l":98.24,"n":58349,"o":98.74,"t":"2026-03-17T04:00:00Z","v":16411666,"vw":98.502236},{"c":96.69,"h":98.01,"l":96.605,"n":103957,"o":97.81,"t":"2026-03-18T04:00:00Z","v":26645153,"vw":97.437547},{"c":96.52,"h":97.11,"l":94.8,"n":141917,"o":94.94,"t":"2026-03-19T04:00:00Z","v":34858596,"vw":95.933341},{"c":93.59,"h":96.13,"l":93.08,"n":167731,"o":96.13,"t":"2026-03-20T04:00:00Z","v":45494014,"vw":94.14187},{"c":95.84,"h":97.02,"l":94.945,"n":157402,"o":95.525,"t":"2026-03-23T04:00:00Z","v":40781590,"vw":95.948826},{"c":95.27,"h":95.81,"l":94.35,"n":110477,"o":94.485,"t":"2026-03-24T04:00:00Z","v":22696182,"vw":95.26024},{"c":96.66,"h":97.15,"l":96.15,"n":95944,"o":96.92,"t":"2026-03-25T04:00:00Z","v":20476524,"vw":96.753817},{"c":94.66,"h":96.23,"l":94.615,"n":89696,"o":95.47,"t":"2026-03-26T04:00:00Z","v":19677108,"vw":95.418014},{"c":93.8,"h":94.84,"l":93.515,"n":92410,"o":94.29,"t":"2026-03-27T04:00:00Z","v":22341392,"vw":94.062519},{"c":94.07,"h":94.975,"l":93.67,"n":77941,"o":94.72,"t":"2026-03-30T04:00:00Z","v":16136722,"vw":94.296009},{"c":97.13,"h":97.155,"l":95.0601,"n":153667,"o":95.57,"t":"2026-03-31T04:00:00Z","v":39448477,"vw":96.369768},{"c":98.61,"h":99.32,"l":98.215,"n":105884,"o":98.52,"t":"2026-04-01T04:00:00Z","v":27123658,"vw":98.653962},{"c":98,"h":98.42,"l":96.36,"n":93543,"o":96.54,"t":"2026-04-02T04:00:00Z","v":17276588,"vw":97.743449},{"c":98.49,"h":98.73,"l":98.03,"n":62585,"o":98.13,"t":"2026-04-06T04:00:00Z","v":11811251,"vw":98.43065},{"c":98.35,"h":98.5,"l":96.79,"n":91070,"o":97.67,"t":"2026-04-07T04:00:00Z","v":19809986,"vw":97.679883},{"c":102.19,"h":102.635,"l":101.515,"n":113089,"o":102.49,"t":"2026-04-08T04:00:00Z","v":22301195,"vw":102.110356},{"c":101.95,"h":102.47,"l":100.91,"n":63689,"o":101.09,"t":"2026-04-09T04:00:00Z","v":14958579,"vw":101.77176},{"c":102.18,"h":102.69,"l":101.805,"n":47335,"o":102.63,"t":"2026-04-10T04:00:00Z","v":8670580,"vw":102.207356},{"c":102.81,"h":102.85,"l":101.175,"n":69859,"o":101.265,"t":"2026-04-13T04:00:00Z","v":19347151,"vw":102.083722},{"c":103.64,"h":103.82,"l":103.21,"n":55742,"o":103.34,"t":"2026-04-14T04:00:00Z","v":16581467,"vw":103.618237},{"c":103.31,"h":103.445,"l":102.935,"n":45209,"o":103.39,"t":"2026-04-15T04:00:00Z","v":8786485,"vw":103.225475},{"c":103.01,"h":103.58,"l":102.645,"n":48189,"o":103.56,"t":"2026-04-16T04:00:00Z","v":13227816,"vw":102.996514},{"c":104.32,"h":105.13,"l":104.21,"n":67594,"o":104.46,"t":"2026-04-17T04:00:00Z","v":17322152,"vw":104.554616},{"c":103.91,"h":103.93,"l":103.13,"n":49174,"o":103.72,"t":"2026-04-20T04:00:00Z","v":12896639,"vw":103.706452},{"c":101.63,"h":103.27,"l":101.51,"n":83895,"o":103.125,"t":"2026-04-21T04:00:00Z","v":18105619,"vw":102.271268},{"c":101.97,"h":102.38,"l":101.65,"n":45998,"o":102.33,"t":"2026-04-22T04:00:00Z","v":9991008,"vw":101.989175},{"c":101.24,"h":102.12,"l":100.15,"n":79955,"o":101.75,"t":"2026-04-23T04:00:00Z","v":15774415,"vw":101.268422},{"c":101.77,"h":101.96,"l":101.15,"n":64107,"o":101.41,"t":"2026-04-24T04:00:00Z","v":14219601,"vw":101.612915},{"c":101.38,"h":102.055,"l":101.34,"n":45950,"o":101.825,"t":"2026-04-27T04:00:00Z","v":10091913,"vw":101.538577},{"c":100.96,"h":101.13,"l":100.56,"n":49155,"o":100.93,"t":"2026-04-28T04:00:00Z","v":11009068,"vw":100.908048},{"c":99.93,"h":100.48,"l":99.505,"n":51846,"o":100.4,"t":"2026-04-29T04:00:00Z","v":10987404,"vw":100.014063},{"c":102.32,"h":102.575,"l":101.09,"n":66749,"o":101.32,"t":"2026-04-30T04:00:00Z","v":16586024,"vw":102.078999},{"c":102.1,"h":102.87,"l":102.065,"n":61121,"o":102.29,"t":"2026-05-01T04:00:00Z","v":14447451,"vw":102.414458},{"c":100.7,"h":101.715,"l":100.26,"n":77508,"o":101.44,"t":"2026-05-04T04:00:00Z","v":20889266,"vw":100.916417},{"c":102.04,"h":102.16,"l":101.19,"n":55282,"o":101.67,"t":"2026-05-05T04:00:00Z","v":12347531,"vw":101.841672},{"c":104.81,"h":104.92,"l":104.31,"n":62852,"o":104.5,"t":"2026-05-06T04:00:00Z","v":14755790,"vw":104.674839},{"c":102.89,"h":104.86,"l":102.82,"n":84161,"o":104.82,"t":"2026-05-07T04:00:00Z","v":19257703,"vw":103.499832},{"c":103.96,"h":104.04,"l":103.39,"n":51617,"o":103.765,"t":"2026-05-08T04:00:00Z","v":12280434,"vw":103.777456},{"c":103.74,"h":104,"l":103.57,"n":40994,"o":103.81,"t":"2026-05-11T04:00:00Z","v":10718236,"vw":103.761668},{"c":103.14,"h":103.28,"l":102.35,"n":58479,"o":103,"t":"2026-05-12T04:00:00Z","v":15771557,"vw":102.880462},{"c":103.83,"h":103.88,"l":102.9306,"n":41000,"o":103.01,"t":"2026-05-13T04:00:00Z","v":9579383,"vw":103.5941},{"c":103.46,"h":103.9263,"l":103.41,"n":42899,"o":103.79,"t":"2026-05-14T04:00:00Z","v":8944033,"vw":103.645305},{"c":101.72,"h":102.14,"l":101.55,"n":68363,"o":102.01,"t":"2026-05-15T04:00:00Z","v":17916999,"vw":101.790159},{"c":102.66,"h":102.82,"l":101.775,"n":83001,"o":102.48,"t":"2026-05-18T04:00:00Z","v":15944247,"vw":102.435113},{"c":101.92,"h":102.47,"l":101.69,"n":62163,"o":102.075,"t":"2026-05-19T04:00:00Z","v":13211977,"vw":102.079739},{"c":103.62,"h":103.91,"l":101.97,"n":98852,"o":102.155,"t":"2026-05-20T04:00:00Z","v":16511973,"vw":103.354729},{"c":104.19,"h":104.56,"l":102.6,"n":88844,"o":102.815,"t":"2026-05-21T04:00:00Z","v":14357829,"vw":103.747656},{"c":103.98,"h":104.48,"l":103.7899,"n":63933,"o":104.22,"t":"2026-05-22T04:00:00Z","v":12012871,"vw":104.090876},{"c":105.13,"h":105.46,"l":104.755,"n":62706,"o":105.345,"t":"2026-05-26T04:00:00Z","v":12885171,"vw":105.071993},{"c":104.77,"h":105.085,"l":104.515,"n":60854,"o":105.06,"t":"2026-05-27T04:00:00Z","v":12599818,"vw":104.780145},{"c":104.69,"h":105.01,"l":103.97,"n":76582,"o":104.115,"t":"2026-05-28T04:00:00Z","v":13606221,"vw":104.606424},{"c":104.8,"h":105.52,"l":104.73,"n":86786,"o":105.13,"t":"2026-05-29T04:00:00Z","v":16934247,"vw":105.008118},{"c":104.44,"h":104.92,"l":103.6,"n":101312,"o":103.99,"t":"2026-06-01T04:00:00Z","v":17412919,"vw":104.185392},{"c":105.02,"h":105.155,"l":104.53,"n":41707,"o":104.59,"t":"2026-06-02T04:00:00Z","v":8400951,"vw":104.924786},{"c":104.12,"h":104.635,"l":104.07,"n":57723,"o":104.575,"t":"2026-06-03T04:00:00Z","v":11807259,"vw":104.309505},{"c":104.95,"h":105.015,"l":104.43,"n":40636,"o":104.54,"t":"2026-06-04T04:00:00Z","v":10158880,"vw":104.816958},{"c":102.26,"h":104.185,"l":101.91,"n":88814,"o":104.14,"t":"2026-06-05T04:00:00Z","v":16937911,"vw":102.772249},{"c":102.88,"h":103.495,"l":102.715,"n":63585,"o":103.27,"t":"2026-06-08T04:00:00Z","v":13550685,"vw":103.024612},{"c":102.9,"h":104.235,"l":101.34,"n":108130,"o":103.89,"t":"2026-06-09T04:00:00Z","v":21833709,"vw":102.750078},{"c":101.57,"h":102.9,"l":101.49,"n":86878,"o":102.23,"t":"2026-06-10T04:00:00Z","v":22737952,"vw":101.98398},{"c":104.73,"h":104.85,"l":102.22,"n":135586,"o":102.48,"t":"2026-06-11T04:00:00Z","v":20415207,"vw":103.532942},{"c":105.02,"h":105.36,"l":104.19,"n":90066,"o":104.65,"t":"2026-06-12T04:00:00Z","v":14220204,"vw":104.959413},{"c":104.08,"h":104.74,"l":103.985,"n":55733,"o":104.69,"t":"2026-06-15T04:00:00Z","v":14053883,"vw":104.199863},{"c":104.31,"h":104.8,"l":104.225,"n":56036,"o":104.72,"t":"2026-06-16T04:00:00Z","v":12047191,"vw":104.543902},{"c":103.78,"h":105.42,"l":103.585,"n":97665,"o":105.04,"t":"2026-06-17T04:00:00Z","v":20717805,"vw":104.604024},{"c":104.41,"h":104.66,"l":104.18,"n":62784,"o":104.58,"t":"2026-06-18T04:00:00Z","v":15467204,"vw":104.443574},{"c":104.58,"h":104.835,"l":104.425,"n":49580,"o":104.59,"t":"2026-06-22T04:00:00Z","v":9596500,"vw":104.595353},{"c":102.46,"h":103.015,"l":102.315,"n":61007,"o":102.38,"t":"2026-06-23T04:00:00Z","v":17425929,"vw":102.637195},{"c":102.26,"h":102.65,"l":101.92,"n":51331,"o":102.24,"t":"2026-06-24T04:00:00Z","v":12504448,"vw":102.281221},{"c":103.15,"h":103.725,"l":102.73,"n":54913,"o":103.48,"t":"2026-06-25T04:00:00Z","v":13139794,"vw":103.298886},{"c":102.54,"h":103.07,"l":102.3,"n":51975,"o":102.46,"t":"2026-06-26T04:00:00Z","v":21219414,"vw":102.629173},{"c":103.45,"h":103.47,"l":102.22,"n":47198,"o":102.87,"t":"2026-06-29T04:00:00Z","v":10788873,"vw":103.079514},{"c":103.88,"h":103.89,"l":103.19,"n":49844,"o":103.32,"t":"2026-06-30T04:00:00Z","v":16946156,"vw":103.743937},{"c":103.02,"h":103.43,"l":102.87,"n":38179,"o":103.07,"t":"2026-07-01T04:00:00Z","v":13487353,"vw":103.130556},{"c":104.37,"h":105.27,"l":103.75,"n":55279,"o":104.59,"t":"2026-07-02T04:00:00Z","v":12686217,"vw":104.491533},{"c":105.46,"h":105.52,"l":104.88,"n":42574,"o":104.995,"t":"2026-07-06T04:00:00Z","v":9803641,"vw":105.30071},{"c":104.16,"h":105.16,"l":103.85,"n":51245,"o":105.015,"t":"2026-07-07T04:00:00Z","v":10715404,"vw":104.373783},{"c":103.36,"h":103.405,"l":102.255,"n":46453,"o":102.81,"t":"2026-07-08T04:00:00Z","v":8643048,"vw":102.961145},{"c":103.92,"h":104.185,"l":103.55,"n":34736,"o":103.61,"t":"2026-07-09T04:00:00Z","v":7586626,"vw":103.893492},{"c":104.33,"h":104.595,"l":103.61,"n":41570,"o":104.18,"t":"2026-07-10T04:00:00Z","v":8286886,"vw":104.297578},{"c":103.24,"h":103.98,"l":103.085,"n":54999,"o":103.85,"t":"2026-07-13T04:00:00Z","v":10953896,"vw":103.425787},{"c":103.96,"h":105.09,"l":103.91,"n":49265,"o":104.38,"t":"2026-07-14T04:00:00Z","v":9932369,"vw":104.271398},{"c":104.65,"h":104.81,"l":103.8,"n":41353,"o":104.28,"t":"2026-07-15T04:00:00Z","v":7416042,"vw":104.37011},{"c":103.81,"h":104.22,"l":103.47,"n":43329,"o":103.67,"t":"2026-07-16T04:00:00Z","v":9966994,"vw":103.795423},{"c":103.33,"h":103.51,"l":102.51,"n":56444,"o":102.51,"t":"2026-07-17T04:00:00Z","v":10970119,"vw":103.216468},{"c":102.57,"h":103.49,"l":102.465,"n":54937,"o":103.34,"t":"2026-07-20T04:00:00Z","v":14834212,"vw":102.901541},{"c":104.06,"h":104.19,"l":103.09,"n":38918,"o":103.51,"t":"2026-07-21T04:00:00Z","v":9826496,"vw":103.898176},{"c":104.25,"h":104.64,"l":104.215,"n":37011,"o":104.44,"t":"2026-07-22T04:00:00Z","v":14693790,"vw":104.3584},{"c":102.9,"h":103.29,"l":102.54,"n":51715,"o":102.755,"t":"2026-07-23T04:00:00Z","v":12595648,"vw":102.879078},{"c":103.41,"h":104.025,"l":103.255,"n":44611,"o":103.5,"t":"2026-07-24T04:00:00Z","v":9031905,"vw":103.575069},{"c":103.91,"h":104.455,"l":103.445,"n":50401,"o":104.355,"t":"2026-07-27T04:00:00Z","v":9300222,"vw":103.872789},{"c":103.89,"h":104.18,"l":103.12,"n":46003,"o":103.19,"t":"2026-07-28T04:00:00Z","v":9580680,"vw":103.823651},{"c":103.37,"h":104.85,"l":102.98,"n":67407,"o":103.715,"t":"2026-07-29T04:00:00Z","v":11644654,"vw":103.726237},{"c":106.24,"h":106.32,"l":104.81,"n":61940,"o":105.005,"t":"2026-07-30T04:00:00Z","v":13263177,"vw":105.897886},{"c":105.58,"h":105.8297,"l":104.6,"n":66264,"o":105.75,"t":"2026-07-31T04:00:00Z","v":14246004,"vw":105.400845},{"c":106.02,"h":106.08,"l":105.535,"n":45675,"o":105.72,"t":"2026-08-03T04:00:00Z","v":9957152,"vw":105.914857},{"c":107.32,"h":107.47,"l":106.61,"n":51491,"o":106.72,"t":"2026-08-04T04:00:00Z","v":10408952,"vw":107.187414},{"c":107.43,"h":108,"l":107.4,"n":45591,"o":107.99,"t":"2026-08-05T04:00:00Z","v":9007650,"vw":107.613471},{"c":107.36,"h":107.905,"l":107.255,"n":42349,"o":107.66,"t":"2026-08-06T04:00:00Z","v":8510875,"vw":107.462598},{"c":108.55,"h":108.76,"l":108.185,"n":46856,"o":108.75,"t":"2026-08-07T04:00:00Z","v":9429907,"vw":108.470305},{"c":108.01,"h":108.305,"l":107.965,"n":35849,"o":108.21,"t":"2026-08-10T04:00:00Z","v":7015738,"vw":108.102484},{"c":108.09,"h":108.625,"l":107.88,"n":33072,"o":108.44,"t":"2026-08-11T04:00:00Z","v":6367700,"vw":108.168774},{"c":108.5,"h":108.815,"l":108.32,"n":45858,"o":108.75,"t":"2026-08-12T04:00:00Z","v":9901564,"vw":108.498882},{"c":108.69,"h":108.89,"l":108.51,"n":39152,"o":108.67,"t":"2026-08-13T04:00:00Z","v":7237092,"vw":108.683066},{"c":108.64,"h":108.89,"l":108.4625,"n":33667,"o":108.76,"t":"2026-08-14T04:00:00Z","v":5659110,"vw":108.644495},{"c":108.45,"h":108.865,"l":108.345,"n":58888,"o":108.66,"t":"2026-08-17T04:00:00Z","v":9375179,"vw":108.558122},{"c":107.27,"h":108.025,"l":107.18,"n":52896,"o":107.75,"t":"2026-08-18T04:00:00Z","v":14561271,"vw":107.410068},{"c":107.66,"h":108.07,"l":107.405,"n":60939,"o":107.87,"t":"2026-08-19T04:00:00Z","v":10828631,"vw":107.672892},{"c":107.35,"h":107.86,"l":107.16,"n":50222,"o":107.29,"t":"2026-08-20T04:00:00Z","v":10555438,"vw":107.382281},{"c":108.24,"h":108.37,"l":108.045,"n":57582,"o":108.13,"t":"2026-08-21T04:00:00Z","v":9934894,"vw":108.210342},{"c":108.03,"h":108.185,"l":107.775,"n":35714,"o":107.99,"t":"2026-08-24T04:00:00Z","v":6094242,"vw":108.01582},{"c":108.81,"h":108.83,"l":108.24,"n":44705,"o":108.51,"t":"2026-08-25T04:00:00Z","v":6436184,"vw":108.617698},{"c":108.27,"h":108.82,"l":108.145,"n":36926,"o":108.68,"t":"2026-08-26T04:00:00Z","v":5218316,"vw":108.380245},{"c":108.02,"h":108.14,"l":107.605,"n":35211,"o":108.04,"t":"2026-08-27T04:00:00Z","v":5371252,"vw":107.890398},{"c":107.72,"h":108.74,"l":107.525,"n":49609,"o":108.52,"t":"2026-08-28T04:00:00Z","v":13243850,"vw":107.874182},{"c":107.45,"h":108.07,"l":107.265,"n":36405,"o":108.04,"t":"2026-08-31T04:00:00Z","v":9539457,"vw":107.479431},{"c":106.49,"h":107.27,"l":106.285,"n":40912,"o":107.04,"t":"2026-09-01T04:00:00Z","v":10129071,"vw":106.711607},{"c":107.06,"h":107.1,"l":106.64,"n":43396,"o":106.73,"t":"2026-09-02T04:00:00Z","v":6463089,"vw":106.945455},{"c":108.21,"h":108.4099,"l":107.6,"n":44234,"o":108.02,"t":"2026-09-03T04:00:00Z","v":12745264,"vw":108.140521},{"c":108.35,"h":108.575,"l":107.85,"n":34657,"o":107.85,"t":"2026-09-04T04:00:00Z","v":5728928,"vw":108.287246},{"c":107.76,"h":108.405,"l":107.705,"n":39185,"o":108.34,"t":"2026-09-08T04:00:00Z","v":8313242,"vw":107.972519},{"c":106.56,"h":107.315,"l":106.495,"n":50343,"o":107.27,"t":"2026-09-09T04:00:00Z","v":15820369,"vw":106.757213},{"c":105.66,"h":106.335,"l":105.49,"n":52430,"o":106,"t":"2026-09-10T04:00:00Z","v":12798403,"vw":105.791436},{"c":106.7,"h":107.03,"l":106.57,"n":47912,"o":106.98,"t":"2026-09-11T04:00:00Z","v":10279266,"vw":106.74612},{"c":105.85,"h":106.44,"l":105.44,"n":44376,"o":105.8,"t":"2026-09-14T04:00:00Z","v":11477273,"vw":105.931215},{"c":105.4,"h":105.51,"l":105.045,"n":50624,"o":105.48,"t":"2026-09-15T04:00:00Z","v":11921965,"vw":105.341068},{"c":105.02,"h":106.17,"l":104.36,"n":51126,"o":105.88,"t":"2026-09-16T04:00:00Z","v":11540796,"vw":105.351406},{"c":106.04,"h":106.39,"l":105.915,"n":35559,"o":106.28,"t":"2026-09-17T04:00:00Z","v":8513152,"vw":106.107595},{"c":104.97,"h":105.13,"l":104.605,"n":51101,"o":104.985,"t":"2026-09-18T04:00:00Z","v":17991101,"vw":104.881216},{"c":106.13,"h":106.35,"l":105.66,"n":45887,"o":106.09,"t":"2026-09-21T04:00:00Z","v":10880912,"vw":106.074095},{"c":106.5,"h":106.7799,"l":105.875,"n":50444,"o":106.405,"t":"2026-09-22T04:00:00Z","v":11183359,"vw":106.377882},{"c":104.8,"h":105.555,"l":104.46,"n":47860,"o":105.485,"t":"2026-09-23T04:00:00Z","v":12206880,"vw":104.949214},{"c":104.5,"h":104.91,"l":103.905,"n":52899,"o":104.41,"t":"2026-09-24T04:00:00Z","v":17109227,"vw":104.42173},{"c":105.56,"h":105.625,"l":104.755,"n":49543,"o":105.18,"t":"2026-09-25T04:00:00Z","v":14056709,"vw":105.318017},{"c":105.04,"h":105.62,"l":104.495,"n":61507,"o":104.985,"t":"2026-09-28T04:00:00Z","v":20715252,"vw":104.956506},{"c":104.54,"h":104.67,"l":103.855,"n":50621,"o":104.58,"t":"2026-09-29T04:00:00Z","v":14651980,"vw":104.341455},{"c":103.89,"h":104.95,"l":103.78,"n":85965,"o":104.9,"t":"2026-09-30T04:00:00Z","v":37067731,"vw":104.198459},{"c":102.82,"h":103.54,"l":102.34,"n":81710,"o":103.38,"t":"2026-10-01T04:00:00Z","v":21313721,"vw":102.75804},{"c":103.96,"h":104.155,"l":103.305,"n":48332,"o":103.71,"t":"2026-10-02T04:00:00Z","v":11425379,"vw":103.819493},{"c":104.03,"h":104.2,"l":103.24,"n":47785,"o":103.515,"t":"2026-10-05T04:00:00Z","v":13819960,"vw":103.877587},{"c":104.22,"h":104.7,"l":104.21,"n":43034,"o":104.49,"t":"2026-10-06T04:00:00Z","v":10490756,"vw":104.354822},{"c":103.1,"h":103.25,"l":102.535,"n":60251,"o":102.78,"t":"2026-10-07T04:00:00Z","v":13345709,"vw":102.94003},{"c":102.7,"h":102.825,"l":102,"n":88319,"o":102.49,"t":"2026-10-08T04:00:00Z","v":21851831,"vw":102.481956},{"c":103.4,"h":103.46,"l":102.955,"n":47098,"o":103.15,"t":"2026-10-09T04:00:00Z","v":9666207,"vw":103.219678},{"c":103.05,"h":103.42,"l":103.025,"n":27173,"o":103.42,"t":"2026-10-12T04:00:00Z","v":5982087,"vw":103.17056},{"c":103.47,"h":103.755,"l":103.17,"n":37890,"o":103.7,"t":"2026-10-13T04:00:00Z","v":11708128,"vw":103.408349},{"c":102.75,"h":103.205,"l":102.485,"n":54219,"o":102.94,"t":"2026-10-14T04:00:00Z","v":10653268,"vw":102.762719},{"c":103.67,"h":103.73,"l":102.74,"n":48458,"o":103.01,"t":"2026-10-15T04:00:00Z","v":11284535,"vw":103.383154}],"volatilityBars":[{"c":102.01,"h":102.01,"l":102.01,"n":7,"o":102.01,"t":"2026-10-08T11:00:00Z","v":789,"vw":102.01},{"c":102.08,"h":102.1,"l":102.08,"n":52,"o":102.1,"t":"2026-10-08T12:00:00Z","v":2557,"vw":102.090642},{"c":102.44,"h":102.44,"l":102.44,"n":6,"o":102.44,"t":"2026-10-08T13:15:00Z","v":8807,"vw":102.44},{"c":102.47,"h":102.59,"l":102.375,"n":4415,"o":102.49,"t":"2026-10-08T13:30:00Z","v":1474479,"vw":102.476673},{"c":102.535,"h":102.62,"l":102.455,"n":2924,"o":102.47,"t":"2026-10-08T13:45:00Z","v":1002714,"vw":102.513506},{"c":102.53,"h":102.62,"l":102.51,"n":2054,"o":102.54,"t":"2026-10-08T14:00:00Z","v":440955,"vw":102.579538},{"c":102.745,"h":102.745,"l":102.53,"n":2448,"o":102.53,"t":"2026-10-08T14:15:00Z","v":409790,"vw":102.619984},{"c":102.62,"h":102.825,"l":102.595,"n":2259,"o":102.745,"t":"2026-10-08T14:30:00Z","v":412311,"vw":102.702642},{"c":102.38,"h":102.635,"l":102.38,"n":2289,"o":102.61,"t":"2026-10-08T14:45:00Z","v":588764,"vw":102.515531},{"c":102.235,"h":102.385,"l":102.235,"n":2578,"o":102.38,"t":"2026-10-08T15:00:00Z","v":704073,"vw":102.330417},{"c":102.19,"h":102.265,"l":102.135,"n":2823,"o":102.235,"t":"2026-10-08T15:15:00Z","v":1116679,"vw":102.203946},{"c":102.09,"h":102.19,"l":102.045,"n":3119,"o":102.19,"t":"2026-10-08T15:30:00Z","v":1079268,"vw":102.104469},{"c":102.06,"h":102.125,"l":102.015,"n":1851,"o":102.09,"t":"2026-10-08T15:45:00Z","v":291472,"vw":102.066878},{"c":102.12,"h":102.135,"l":102,"n":2326,"o":102.065,"t":"2026-10-08T16:00:00Z","v":1504872,"vw":102.079566},{"c":102.345,"h":102.76,"l":102.1101,"n":5340,"o":102.12,"t":"2026-10-08T16:15:00Z","v":1117308,"vw":102.416495},{"c":102.34,"h":102.435,"l":102.24,"n":2708,"o":102.345,"t":"2026-10-08T16:30:00Z","v":485745,"vw":102.345449},{"c":102.29,"h":102.375,"l":102.195,"n":3173,"o":102.335,"t":"2026-10-08T16:45:00Z","v":1304832,"vw":102.27333},{"c":102.51,"h":102.535,"l":102.215,"n":3449,"o":102.28,"t":"2026-10-08T17:00:00Z","v":564338,"vw":102.330342},{"c":102.49,"h":102.575,"l":102.43,"n":4043,"o":102.51,"t":"2026-10-08T17:15:00Z","v":684916,"vw":102.508501},{"c":102.655,"h":102.655,"l":102.465,"n":3504,"o":102.495,"t":"2026-10-08T17:30:00Z","v":424467,"vw":102.575773},{"c":102.61,"h":102.655,"l":102.505,"n":4349,"o":102.655,"t":"2026-10-08T17:45:00Z","v":668699,"vw":102.562815},{"c":102.57,"h":102.63,"l":102.485,"n":3625,"o":102.61,"t":"2026-10-08T18:00:00Z","v":534002,"vw":102.553304},{"c":102.555,"h":102.615,"l":102.51,"n":3186,"o":102.565,"t":"2026-10-08T18:15:00Z","v":643231,"vw":102.573906},{"c":102.52,"h":102.555,"l":102.475,"n":3118,"o":102.555,"t":"2026-10-08T18:30:00Z","v":534095,"vw":102.505877},{"c":102.55,"h":102.6,"l":102.5037,"n":3705,"o":102.52,"t":"2026-10-08T18:45:00Z","v":607615,"vw":102.552755},{"c":102.655,"h":102.665,"l":102.545,"n":3715,"o":102.55,"t":"2026-10-08T19:00:00Z","v":563431,"vw":102.609589},{"c":102.635,"h":102.71,"l":102.605,"n":2964,"o":102.655,"t":"2026-10-08T19:15:00Z","v":402939,"vw":102.648407},{"c":102.615,"h":102.64,"l":102.565,"n":2878,"o":102.635,"t":"2026-10-08T19:30:00Z","v":422989,"vw":102.611938},{"c":102.71,"h":102.74,"l":102.605,"n":9250,"o":102.61,"t":"2026-10-08T19:45:00Z","v":2205393,"vw":102.686035},{"c":102.75,"h":102.76,"l":102.7,"n":36,"o":102.7,"t":"2026-10-08T20:00:00Z","v":902167,"vw":102.700284},{"c":102.7,"h":102.7,"l":102.7,"n":2,"o":102.7,"t":"2026-10-08T20:30:00Z","v":400000,"vw":102.7},{"c":103.2,"h":103.2,"l":103.2,"n":1,"o":103.2,"t":"2026-10-09T12:00:00Z","v":1000,"vw":103.2},{"c":102.8,"h":103,"l":102.75,"n":12,"o":102.75,"t":"2026-10-09T12:45:00Z","v":2873,"vw":102.810905},{"c":103.015,"h":103.245,"l":102.98,"n":2528,"o":103.15,"t":"2026-10-09T13:30:00Z","v":619410,"vw":103.10449},{"c":103.14,"h":103.2,"l":103.015,"n":1942,"o":103.025,"t":"2026-10-09T13:45:00Z","v":191437,"vw":103.121367},{"c":103.07,"h":103.16,"l":103.005,"n":1628,"o":103.15,"t":"2026-10-09T14:00:00Z","v":143391,"vw":103.075676},{"c":103.02,"h":103.105,"l":102.975,"n":1613,"o":103.08,"t":"2026-10-09T14:15:00Z","v":203594,"vw":103.031727},{"c":103.005,"h":103.07,"l":102.96,"n":1366,"o":103.03,"t":"2026-10-09T14:30:00Z","v":402697,"vw":103.013385},{"c":102.995,"h":103.035,"l":102.955,"n":1236,"o":103,"t":"2026-10-09T14:45:00Z","v":399450,"vw":102.998274},{"c":103.06,"h":103.11,"l":102.955,"n":3439,"o":103,"t":"2026-10-09T15:00:00Z","v":598022,"vw":103.037648},{"c":103.07,"h":103.14,"l":103.035,"n":1751,"o":103.06,"t":"2026-10-09T15:15:00Z","v":290548,"vw":103.089037},{"c":103.075,"h":103.11,"l":103.025,"n":1565,"o":103.06,"t":"2026-10-09T15:30:00Z","v":278972,"vw":103.069943},{"c":103.105,"h":103.13,"l":103.03,"n":971,"o":103.07,"t":"2026-10-09T15:45:00Z","v":103798,"vw":103.097152},{"c":103.12,"h":103.14,"l":103.055,"n":1482,"o":103.11,"t":"2026-10-09T16:00:00Z","v":522062,"vw":103.106445},{"c":103.115,"h":103.13,"l":103.075,"n":1081,"o":103.12,"t":"2026-10-09T16:15:00Z","v":157522,"vw":103.100041},{"c":103.13,"h":103.15,"l":103.115,"n":929,"o":103.115,"t":"2026-10-09T16:30:00Z","v":129384,"vw":103.131173},{"c":103.095,"h":103.1859,"l":103.085,"n":1487,"o":103.135,"t":"2026-10-09T16:45:00Z","v":177610,"vw":103.123625},{"c":103.125,"h":103.155,"l":103.1,"n":1367,"o":103.1,"t":"2026-10-09T17:00:00Z","v":159554,"vw":103.123433},{"c":103.14,"h":103.175,"l":103.115,"n":1228,"o":103.13,"t":"2026-10-09T17:15:00Z","v":101084,"vw":103.148824},{"c":103.19,"h":103.21,"l":103.135,"n":1258,"o":103.14,"t":"2026-10-09T17:30:00Z","v":150437,"vw":103.170929},{"c":103.235,"h":103.235,"l":103.16,"n":1718,"o":103.195,"t":"2026-10-09T17:45:00Z","v":227013,"vw":103.201911},{"c":103.27,"h":103.29,"l":103.22,"n":1219,"o":103.235,"t":"2026-10-09T18:00:00Z","v":131438,"vw":103.252778},{"c":103.285,"h":103.3,"l":103.25,"n":1810,"o":103.265,"t":"2026-10-09T18:15:00Z","v":363755,"vw":103.282128},{"c":103.28,"h":103.3,"l":103.26,"n":1734,"o":103.29,"t":"2026-10-09T18:30:00Z","v":194109,"vw":103.278339},{"c":103.37,"h":103.46,"l":103.279,"n":2042,"o":103.28,"t":"2026-10-09T18:45:00Z","v":413321,"vw":103.360009},{"c":103.4,"h":103.425,"l":103.37,"n":1583,"o":103.385,"t":"2026-10-09T19:00:00Z","v":131226,"vw":103.402595},{"c":103.37,"h":103.42,"l":103.37,"n":1614,"o":103.4,"t":"2026-10-09T19:15:00Z","v":626189,"vw":103.394677},{"c":103.36,"h":103.405,"l":103.36,"n":1635,"o":103.375,"t":"2026-10-09T19:30:00Z","v":308439,"vw":103.375731},{"c":103.4,"h":103.415,"l":103.32,"n":6779,"o":103.365,"t":"2026-10-09T19:45:00Z","v":1736814,"vw":103.366941},{"c":103.4,"h":103.4,"l":103.38,"n":31,"o":103.4,"t":"2026-10-09T20:00:00Z","v":547232,"vw":103.399702},{"c":103.43,"h":103.43,"l":103.43,"n":1,"o":103.43,"t":"2026-10-09T23:45:00Z","v":145,"vw":103.43},{"c":103.41,"h":103.41,"l":103.41,"n":4,"o":103.41,"t":"2026-10-12T13:15:00Z","v":400,"vw":103.41},{"c":103.335,"h":103.42,"l":103.28,"n":1561,"o":103.42,"t":"2026-10-12T13:30:00Z","v":272587,"vw":103.363695},{"c":103.39,"h":103.41,"l":103.27,"n":1215,"o":103.335,"t":"2026-10-12T13:45:00Z","v":221240,"vw":103.352619},{"c":103.3,"h":103.39,"l":103.265,"n":1113,"o":103.39,"t":"2026-10-12T14:00:00Z","v":230530,"vw":103.329471},{"c":103.235,"h":103.31,"l":103.23,"n":1095,"o":103.29,"t":"2026-10-12T14:15:00Z","v":234280,"vw":103.276354},{"c":103.235,"h":103.31,"l":103.185,"n":932,"o":103.235,"t":"2026-10-12T14:30:00Z","v":448038,"vw":103.250461},{"c":103.21,"h":103.28,"l":103.17,"n":941,"o":103.25,"t":"2026-10-12T14:45:00Z","v":184509,"vw":103.202907},{"c":103.25,"h":103.26,"l":103.2,"n":751,"o":103.215,"t":"2026-10-12T15:00:00Z","v":118582,"vw":103.224015},{"c":103.21,"h":103.25,"l":103.16,"n":787,"o":103.235,"t":"2026-10-12T15:15:00Z","v":115402,"vw":103.220821},{"c":103.32,"h":103.345,"l":103.195,"n":1242,"o":103.215,"t":"2026-10-12T15:30:00Z","v":181628,"vw":103.272802},{"c":103.265,"h":103.325,"l":103.22,"n":1091,"o":103.32,"t":"2026-10-12T15:45:00Z","v":297338,"vw":103.293303},{"c":103.23,"h":103.305,"l":103.215,"n":773,"o":103.2601,"t":"2026-10-12T16:00:00Z","v":115041,"vw":103.263592},{"c":103.155,"h":103.245,"l":103.155,"n":803,"o":103.215,"t":"2026-10-12T16:15:00Z","v":104444,"vw":103.198632},{"c":103.13,"h":103.1851,"l":103.115,"n":823,"o":103.16,"t":"2026-10-12T16:30:00Z","v":155080,"vw":103.160284},{"c":103.155,"h":103.165,"l":103.105,"n":865,"o":103.135,"t":"2026-10-12T16:45:00Z","v":138511,"vw":103.134554},{"c":103.195,"h":103.205,"l":103.155,"n":741,"o":103.155,"t":"2026-10-12T17:00:00Z","v":151662,"vw":103.180762},{"c":103.185,"h":103.205,"l":103.18,"n":525,"o":103.19,"t":"2026-10-12T17:15:00Z","v":81861,"vw":103.19134},{"c":103.185,"h":103.215,"l":103.145,"n":924,"o":103.1864,"t":"2026-10-12T17:30:00Z","v":174727,"vw":103.179132},{"c":103.185,"h":103.2,"l":103.16,"n":783,"o":103.185,"t":"2026-10-12T17:45:00Z","v":117392,"vw":103.178883},{"c":103.165,"h":103.19,"l":103.155,"n":738,"o":103.19,"t":"2026-10-12T18:00:00Z","v":131825,"vw":103.177456},{"c":103.125,"h":103.1743,"l":103.12,"n":672,"o":103.165,"t":"2026-10-12T18:15:00Z","v":100978,"vw":103.140997},{"c":103.115,"h":103.14,"l":103.095,"n":496,"o":103.125,"t":"2026-10-12T18:30:00Z","v":91572,"vw":103.113165},{"c":103.055,"h":103.11,"l":103.03,"n":875,"o":103.11,"t":"2026-10-12T18:45:00Z","v":204345,"vw":103.05718},{"c":103.05,"h":103.075,"l":103.025,"n":670,"o":103.07,"t":"2026-10-12T19:00:00Z","v":109686,"vw":103.053132},{"c":103.085,"h":103.09,"l":103.0401,"n":768,"o":103.05,"t":"2026-10-12T19:15:00Z","v":146512,"vw":103.064797},{"c":103.075,"h":103.115,"l":103.07,"n":1584,"o":103.085,"t":"2026-10-12T19:30:00Z","v":345365,"vw":103.09151},{"c":103.06,"h":103.1,"l":103.03,"n":4021,"o":103.076,"t":"2026-10-12T19:45:00Z","v":1028662,"vw":103.061217},{"c":103.07,"h":103.11,"l":103.05,"n":145,"o":103.05,"t":"2026-10-12T20:00:00Z","v":424494,"vw":103.050216},{"c":103.06,"h":103.08,"l":103.06,"n":84,"o":103.07,"t":"2026-10-12T20:30:00Z","v":5152,"vw":103.063308},{"c":103.1,"h":103.15,"l":103.07,"n":39,"o":103.07,"t":"2026-10-12T23:00:00Z","v":2144,"vw":103.103927},{"c":103.06,"h":103.07,"l":103.06,"n":2,"o":103.07,"t":"2026-10-12T23:30:00Z","v":500,"vw":103.068},{"c":103.03,"h":103.1,"l":103.03,"n":13,"o":103.06,"t":"2026-10-12T23:45:00Z","v":2850,"vw":103.065185},{"c":103.69,"h":103.69,"l":103.69,"n":4,"o":103.69,"t":"2026-10-13T08:00:00Z","v":1058,"vw":103.69},{"c":103.69,"h":103.69,"l":103.69,"n":2,"o":103.69,"t":"2026-10-13T09:30:00Z","v":110,"vw":103.69},{"c":103.73,"h":103.73,"l":103.67,"n":11,"o":103.67,"t":"2026-10-13T13:15:00Z","v":2414,"vw":103.695445},{"c":103.675,"h":103.755,"l":103.62,"n":2120,"o":103.7,"t":"2026-10-13T13:30:00Z","v":341715,"vw":103.696178},{"c":103.4,"h":103.71,"l":103.4,"n":1690,"o":103.69,"t":"2026-10-13T13:45:00Z","v":221208,"vw":103.515761},{"c":103.345,"h":103.415,"l":103.245,"n":1378,"o":103.395,"t":"2026-10-13T14:00:00Z","v":265556,"vw":103.322877},{"c":103.305,"h":103.355,"l":103.25,"n":1313,"o":103.35,"t":"2026-10-13T14:15:00Z","v":176944,"vw":103.300269},{"c":103.285,"h":103.36,"l":103.285,"n":1254,"o":103.315,"t":"2026-10-13T14:30:00Z","v":213166,"vw":103.317695},{"c":103.25,"h":103.355,"l":103.245,"n":940,"o":103.28,"t":"2026-10-13T14:45:00Z","v":104629,"vw":103.311202},{"c":103.32,"h":103.35,"l":103.205,"n":1544,"o":103.25,"t":"2026-10-13T15:00:00Z","v":216234,"vw":103.275616},{"c":103.27,"h":103.335,"l":103.265,"n":919,"o":103.31,"t":"2026-10-13T15:15:00Z","v":222897,"vw":103.314942},{"c":103.235,"h":103.295,"l":103.17,"n":869,"o":103.275,"t":"2026-10-13T15:30:00Z","v":230844,"vw":103.256912},{"c":103.33,"h":103.33,"l":103.195,"n":1310,"o":103.235,"t":"2026-10-13T15:45:00Z","v":557088,"vw":103.269958},{"c":103.305,"h":103.36,"l":103.255,"n":1328,"o":103.33,"t":"2026-10-13T16:00:00Z","v":547166,"vw":103.309625},{"c":103.295,"h":103.325,"l":103.265,"n":723,"o":103.305,"t":"2026-10-13T16:15:00Z","v":118123,"vw":103.29408},{"c":103.34,"h":103.345,"l":103.285,"n":900,"o":103.295,"t":"2026-10-13T16:30:00Z","v":179924,"vw":103.312031},{"c":103.23,"h":103.345,"l":103.23,"n":1114,"o":103.34,"t":"2026-10-13T16:45:00Z","v":302853,"vw":103.288874},{"c":103.27,"h":103.27,"l":103.2,"n":1114,"o":103.22,"t":"2026-10-13T17:00:00Z","v":437013,"vw":103.244487},{"c":103.245,"h":103.3,"l":103.245,"n":724,"o":103.265,"t":"2026-10-13T17:15:00Z","v":100584,"vw":103.272863},{"c":103.335,"h":103.34,"l":103.25,"n":809,"o":103.25,"t":"2026-10-13T17:30:00Z","v":100243,"vw":103.304028},{"c":103.285,"h":103.335,"l":103.23,"n":1336,"o":103.33,"t":"2026-10-13T17:45:00Z","v":367159,"vw":103.286872},{"c":103.455,"h":103.51,"l":103.285,"n":1629,"o":103.285,"t":"2026-10-13T18:00:00Z","v":304653,"vw":103.417719},{"c":103.495,"h":103.495,"l":103.405,"n":1222,"o":103.455,"t":"2026-10-13T18:15:00Z","v":141820,"vw":103.45093},{"c":103.505,"h":103.525,"l":103.445,"n":1057,"o":103.495,"t":"2026-10-13T18:30:00Z","v":111817,"vw":103.486532},{"c":103.545,"h":103.55,"l":103.49,"n":995,"o":103.505,"t":"2026-10-13T18:45:00Z","v":135428,"vw":103.523616},{"c":103.555,"h":103.575,"l":103.515,"n":1382,"o":103.54,"t":"2026-10-13T19:00:00Z","v":143151,"vw":103.555061},{"c":103.545,"h":103.5657,"l":103.525,"n":1272,"o":103.56,"t":"2026-10-13T19:15:00Z","v":166150,"vw":103.550633},{"c":103.575,"h":103.601,"l":103.545,"n":2180,"o":103.55,"t":"2026-10-13T19:30:00Z","v":267118,"vw":103.575661},{"c":103.48,"h":103.58,"l":103.41,"n":6607,"o":103.575,"t":"2026-10-13T19:45:00Z","v":5281582,"vw":103.434118},{"c":103.44,"h":103.49,"l":103.44,"n":28,"o":103.49,"t":"2026-10-13T20:00:00Z","v":439893,"vw":103.471007},{"c":103.47,"h":103.47,"l":103.42,"n":48,"o":103.43,"t":"2026-10-13T20:15:00Z","v":7901,"vw":103.459974},{"c":103.42,"h":103.42,"l":103.42,"n":2,"o":103.42,"t":"2026-10-13T22:00:00Z","v":742,"vw":103.42},{"c":102.95,"h":102.95,"l":102.89,"n":10,"o":102.89,"t":"2026-10-14T13:15:00Z","v":3266,"vw":102.94359},{"c":103.09,"h":103.205,"l":102.9,"n":2114,"o":102.94,"t":"2026-10-14T13:30:00Z","v":555143,"vw":103.086587},{"c":102.785,"h":103.125,"l":102.765,"n":1745,"o":103.095,"t":"2026-10-14T13:45:00Z","v":396644,"vw":102.95876},{"c":102.77,"h":102.85,"l":102.68,"n":1893,"o":102.785,"t":"2026-10-14T14:00:00Z","v":532803,"vw":102.771834},{"c":102.78,"h":102.835,"l":102.695,"n":2090,"o":102.78,"t":"2026-10-14T14:15:00Z","v":374372,"vw":102.760267},{"c":102.955,"h":103,"l":102.76,"n":2485,"o":102.77,"t":"2026-10-14T14:30:00Z","v":443203,"vw":102.851143},{"c":102.82,"h":102.955,"l":102.7301,"n":2049,"o":102.955,"t":"2026-10-14T14:45:00Z","v":345910,"vw":102.827627},{"c":102.695,"h":102.81,"l":102.575,"n":2498,"o":102.81,"t":"2026-10-14T15:00:00Z","v":444598,"vw":102.673361},{"c":102.81,"h":102.87,"l":102.685,"n":2462,"o":102.69,"t":"2026-10-14T15:15:00Z","v":460054,"vw":102.805106},{"c":102.75,"h":102.84,"l":102.685,"n":2280,"o":102.815,"t":"2026-10-14T15:30:00Z","v":459548,"vw":102.753341},{"c":102.71,"h":102.81,"l":102.695,"n":1610,"o":102.77,"t":"2026-10-14T15:45:00Z","v":248185,"vw":102.750709},{"c":102.58,"h":102.745,"l":102.565,"n":1312,"o":102.715,"t":"2026-10-14T16:00:00Z","v":261129,"vw":102.68738},{"c":102.595,"h":102.61,"l":102.53,"n":1376,"o":102.575,"t":"2026-10-14T16:15:00Z","v":182864,"vw":102.566819},{"c":102.7,"h":102.7,"l":102.555,"n":1940,"o":102.59,"t":"2026-10-14T16:30:00Z","v":643712,"vw":102.634152},{"c":102.69,"h":102.71,"l":102.61,"n":1308,"o":102.705,"t":"2026-10-14T16:45:00Z","v":138841,"vw":102.65044},{"c":102.635,"h":102.71,"l":102.61,"n":1249,"o":102.69,"t":"2026-10-14T17:00:00Z","v":150234,"vw":102.647827},{"c":102.68,"h":102.73,"l":102.615,"n":1655,"o":102.64,"t":"2026-10-14T17:15:00Z","v":192675,"vw":102.677328},{"c":102.645,"h":102.695,"l":102.615,"n":1430,"o":102.68,"t":"2026-10-14T17:30:00Z","v":179781,"vw":102.653441},{"c":102.56,"h":102.655,"l":102.505,"n":1999,"o":102.645,"t":"2026-10-14T17:45:00Z","v":266518,"vw":102.572781},{"c":102.745,"h":102.755,"l":102.485,"n":1722,"o":102.565,"t":"2026-10-14T18:00:00Z","v":274489,"vw":102.5998},{"c":102.78,"h":102.8,"l":102.73,"n":1636,"o":102.745,"t":"2026-10-14T18:15:00Z","v":243489,"vw":102.759221},{"c":102.72,"h":102.79,"l":102.685,"n":1617,"o":102.775,"t":"2026-10-14T18:30:00Z","v":207960,"vw":102.753398},{"c":102.725,"h":102.76,"l":102.665,"n":1614,"o":102.72,"t":"2026-10-14T18:45:00Z","v":272108,"vw":102.719033},{"c":102.73,"h":102.75,"l":102.64,"n":1763,"o":102.715,"t":"2026-10-14T19:00:00Z","v":180890,"vw":102.690794},{"c":102.7275,"h":102.815,"l":102.71,"n":1922,"o":102.72,"t":"2026-10-14T19:15:00Z","v":207557,"vw":102.767189},{"c":102.745,"h":102.785,"l":102.675,"n":3067,"o":102.725,"t":"2026-10-14T19:30:00Z","v":543864,"vw":102.731757},{"c":102.765,"h":102.825,"l":102.705,"n":7177,"o":102.745,"t":"2026-10-14T19:45:00Z","v":1713475,"vw":102.769874},{"c":102.73,"h":102.84,"l":102.71,"n":136,"o":102.75,"t":"2026-10-14T20:00:00Z","v":686818,"vw":102.749728},{"c":102.84,"h":102.84,"l":102.84,"n":2,"o":102.84,"t":"2026-10-14T20:15:00Z","v":225,"vw":102.84},{"c":102.8,"h":102.88,"l":102.8,"n":5,"o":102.88,"t":"2026-10-14T20:30:00Z","v":685,"vw":102.82003},{"c":102.84,"h":102.87,"l":102.84,"n":4,"o":102.87,"t":"2026-10-15T11:00:00Z","v":2422,"vw":102.846193},{"c":102.88,"h":102.88,"l":102.88,"n":1,"o":102.88,"t":"2026-10-15T12:30:00Z","v":100,"vw":102.88},{"c":103.02,"h":103.04,"l":103.01,"n":8,"o":103.01,"t":"2026-10-15T13:15:00Z","v":2371,"vw":103.02176},{"c":102.88,"h":103.09,"l":102.845,"n":3126,"o":103.01,"t":"2026-10-15T13:30:00Z","v":554258,"vw":102.975392},{"c":102.83,"h":102.875,"l":102.74,"n":3584,"o":102.87,"t":"2026-10-15T13:45:00Z","v":929314,"vw":102.801102},{"c":102.92,"h":103.06,"l":102.81,"n":3017,"o":102.83,"t":"2026-10-15T14:00:00Z","v":545248,"vw":102.961675},{"c":102.94,"h":103.005,"l":102.89,"n":1777,"o":102.92,"t":"2026-10-15T14:15:00Z","v":199584,"vw":102.952811},{"c":103.21,"h":103.31,"l":102.9499,"n":2228,"o":102.95,"t":"2026-10-15T14:30:00Z","v":377375,"vw":103.152331},{"c":103.365,"h":103.365,"l":103.155,"n":1850,"o":103.21,"t":"2026-10-15T14:45:00Z","v":439828,"vw":103.256698},{"c":103.38,"h":103.4,"l":103.315,"n":2687,"o":103.355,"t":"2026-10-15T15:00:00Z","v":568107,"vw":103.365489},{"c":103.32,"h":103.45,"l":103.28,"n":2091,"o":103.39,"t":"2026-10-15T15:15:00Z","v":596666,"vw":103.358427},{"c":103.365,"h":103.435,"l":103.285,"n":2036,"o":103.315,"t":"2026-10-15T15:30:00Z","v":534179,"vw":103.348469},{"c":103.32,"h":103.385,"l":103.275,"n":1462,"o":103.37,"t":"2026-10-15T15:45:00Z","v":428477,"vw":103.341091},{"c":103.1999,"h":103.34,"l":103.175,"n":1098,"o":103.33,"t":"2026-10-15T16:00:00Z","v":217144,"vw":103.239358},{"c":103.28,"h":103.3,"l":103.195,"n":1190,"o":103.2,"t":"2026-10-15T16:15:00Z","v":121991,"vw":103.246964},{"c":103.32,"h":103.37,"l":103.2398,"n":1696,"o":103.27,"t":"2026-10-15T16:30:00Z","v":193378,"vw":103.29014},{"c":103.31,"h":103.33,"l":103.28,"n":1167,"o":103.32,"t":"2026-10-15T16:45:00Z","v":166509,"vw":103.301948},{"c":103.435,"h":103.48,"l":103.435,"n":251,"o":103.4752,"t":"2026-10-15T18:00:00Z","v":40219,"vw":103.463003},{"c":103.465,"h":103.48,"l":103.425,"n":1271,"o":103.44,"t":"2026-10-15T18:15:00Z","v":144209,"vw":103.450385},{"c":103.49,"h":103.53,"l":103.47,"n":1458,"o":103.47,"t":"2026-10-15T18:30:00Z","v":187008,"vw":103.504232},{"c":103.51,"h":103.53,"l":103.485,"n":1387,"o":103.485,"t":"2026-10-15T18:45:00Z","v":231982,"vw":103.51133},{"c":103.625,"h":103.63,"l":103.52,"n":1932,"o":103.52,"t":"2026-10-15T19:00:00Z","v":288303,"vw":103.588244},{"c":103.565,"h":103.645,"l":103.56,"n":2126,"o":103.625,"t":"2026-10-15T19:15:00Z","v":465868,"vw":103.620412},{"c":103.68,"h":103.69,"l":103.545,"n":2938,"o":103.565,"t":"2026-10-15T19:30:00Z","v":471543,"vw":103.619122},{"c":103.66,"h":103.73,"l":103.645,"n":7715,"o":103.68,"t":"2026-10-15T19:45:00Z","v":2425380,"vw":103.692863},{"c":103.73,"h":103.75,"l":103.65,"n":179,"o":103.67,"t":"2026-10-15T20:00:00Z","v":894195,"vw":103.671144},{"c":103.67,"h":103.74,"l":103.67,"n":35,"o":103.74,"t":"2026-10-15T20:15:00Z","v":14440,"vw":103.67777},{"c":103.74,"h":103.74,"l":103.67,"n":104,"o":103.67,"t":"2026-10-15T20:30:00Z","v":25802,"vw":103.719881}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-11-30","2026-12-18","2026-12-31","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6927174449182706,"strike":121.32545502722184,"iv":2.355606756129121,"gamma":0.03677410218042989,"theta":-1.3160047457643391,"vega":0.00914451539100307,"rho":0.0002513057218799925,"breakevenPct":17.61921387327946},{"delta":0.15,"premium":0.6687877600464731,"strike":117.72694757555576,"iv":2.0038641883562187,"gamma":0.08946094569445792,"theta":-1.2004372157435776,"vega":0.012303757804550173,"rho":0.0003855565329050166,"breakevenPct":14.127371636400843},{"delta":0.2,"premium":0.20461317274357396,"strike":105.16938972924164,"iv":0.32404464430421914,"gamma":0.172236919001147,"theta":-0.2608169019294974,"vega":0.014737179626955345,"rho":0.000530330766166779,"breakevenPct":1.5750943724553939},{"delta":0.25,"premium":0.160783653831106,"strike":104.49397189360688,"iv":0.20458959667561877,"gamma":0.2930980492832143,"theta":-0.1836365761844863,"vega":0.016834603019642073,"rho":0.000662818313664172,"breakevenPct":0.8817770844784892},{"delta":0.3,"premium":0.18458511645856854,"strike":104.31088371954947,"iv":0.18598707752231308,"gamma":0.35347683012709336,"theta":-0.1765437013940911,"vega":0.018304357274778443,"rho":0.0007933601413341677,"breakevenPct":0.7282329246269926},{"delta":0.35,"premium":0.2083865790860311,"strike":104.12779554549206,"iv":0.1673845583690074,"gamma":0.4138556109709724,"theta":-0.16945082660369587,"vega":0.01977411152991481,"rho":0.0009239019690041632,"breakevenPct":0.574688764775496},{"delta":0.4,"premium":0.23808544941555823,"strike":103.9695687222894,"iv":0.15337750906892383,"gamma":0.45890923014913343,"theta":-0.16347750906892383,"vega":0.020775654977831518,"rho":0.0010564434477752284,"breakevenPct":0.4507944589405797},{"delta":0.45,"premium":0.2814147521160822,"strike":103.86880290205562,"iv":0.14999177750906892,"gamma":0.4685424425634825,"theta":-0.16009177750906892,"vega":0.0206950423216445,"rho":0.0011936066367070433,"breakevenPct":0.3954286236472965},{"delta":0.5,"premium":0.3247440548166062,"strike":103.76803708182184,"iv":0.14660604594921403,"gamma":0.47817565497783154,"theta":-0.15670604594921403,"vega":0.020614429665457477,"rho":0.0013307698256388582,"breakevenPct":0.3400627883540132},{"delta":0.55,"premium":0.3680733575171302,"strike":103.66727126158807,"iv":0.14322031438935914,"gamma":0.4878088673921806,"theta":-0.15332031438935914,"vega":0.020533817009270455,"rho":0.001467933014570673,"breakevenPct":0.28469695306072995},{"delta":0.6,"premium":0.41140266021765415,"strike":103.5665054413543,"iv":0.13983458282950423,"gamma":0.49744207980652966,"theta":-0.14993458282950423,"vega":0.020453204353083437,"rho":0.0016050962035024877,"breakevenPct":0.22933111776744677},{"delta":0.65,"premium":0.4982454819277109,"strike":103.43599397590361,"iv":0.14466626506024097,"gamma":0.4768150602409639,"theta":-0.15041385542168675,"vega":0.019926355421686748,"rho":0.0017417306821609709,"breakevenPct":0.18723680145684204},{"delta":0.7,"premium":0.6695557228915661,"strike":103.24774096385542,"iv":0.16544939759036142,"gamma":0.3974475903614459,"theta":-0.1583957831325301,"vega":0.018533283132530123,"rho":0.0018773388408771033,"breakevenPct":0.17090484552437823},{"delta":0.75,"premium":0.8408659638554216,"strike":103.05948795180723,"iv":0.1862325301204819,"gamma":0.31808012048192774,"theta":-0.1663777108433735,"vega":0.017140210843373496,"rho":0.0020129469995932357,"breakevenPct":0.15457288959191437},{"delta":0.8,"premium":1.6767686318131263,"strike":102.23915461624027,"iv":0.30578553948832043,"gamma":0.21402424916573964,"theta":-0.22307219132369302,"vega":0.015026140155728587,"rho":0.0021308328910391422,"breakevenPct":0.16958092158607713},{"delta":0.85,"premium":2.819705228031145,"strike":101.12680756395996,"iv":0.47096907675194655,"gamma":0.09856262513904349,"theta":-0.30227130144605113,"vega":0.012578976640711904,"rho":0.002240531302284184,"breakevenPct":0.19906766145277496},{"delta":0.9,"premium":1.9539053254437864,"strike":101.87376725838264,"iv":0.278260946745562,"gamma":0.11930216962524658,"theta":-0.14615798816568037,"vega":0.009503944773175541,"rho":0.002396975470206176,"breakevenPct":0.0845118409740094}],"put":[{"delta":0.1,"premium":0.05690940786677326,"strike":102.26591173222312,"iv":0.21520315532587858,"gamma":0.14739712095716923,"theta":-0.10152584064981669,"vega":0.009005132902669187,"rho":-0.0002769777771316946,"breakevenPct":1.4758026562981077},{"delta":0.15,"premium":0.08839125286024904,"strike":102.56782505720498,"iv":0.2151226829309319,"gamma":0.20593523192945842,"theta":-0.1354959304709306,"vega":0.012357974056217125,"rho":-0.0004129195322487709,"breakevenPct":1.2151206821431055},{"delta":0.2,"premium":0.10698742079463025,"strike":102.93974841589261,"iv":0.17775376474596466,"gamma":0.29334036796262675,"theta":-0.131884974816085,"vega":0.015148013594756603,"rho":-0.0005397700546677529,"breakevenPct":0.8745315258357614},{"delta":0.25,"premium":0.14936348141463382,"strike":103.10934300392954,"iv":0.17593887481845275,"gamma":0.32364672098677477,"theta":-0.14635011776978804,"vega":0.016666295960181998,"rho":-0.0006788447883109457,"breakevenPct":0.751899438485725},{"delta":0.3,"premium":0.19633660959438776,"strike":103.23982391553997,"iv":0.1809971979908307,"gamma":0.3429148844554797,"theta":-0.1643096855141652,"vega":0.017938725506938556,"rho":-0.000820282674959296,"breakevenPct":0.6714022499078651},{"delta":0.35,"premium":0.24330973777414172,"strike":103.37030482715039,"iv":0.18605552116320867,"gamma":0.36218304792418465,"theta":-0.18226925325854235,"vega":0.01921115505369512,"rho":-0.0009617205616076465,"breakevenPct":0.5909050613300051},{"delta":0.4,"premium":0.29006903348815216,"strike":103.50053102683194,"iv":0.1909818691007238,"gamma":0.38165917627420876,"theta":-0.19999819412461592,"vega":0.020474673305840577,"rho":-0.0011031448066723736,"breakevenPct":0.5104472784424653},{"delta":0.45,"premium":0.301532834072871,"strike":103.58871410825286,"iv":0.1741241944713587,"gamma":0.4354622878077171,"theta":-0.17965952990769926,"vega":0.020267280419922398,"rho":-0.0012423173522738587,"breakevenPct":0.43649385561983556},{"delta":0.5,"premium":0.3129966346575899,"strike":103.67689718967377,"iv":0.15726651984199363,"gamma":0.4892653993412254,"theta":-0.15932086569078263,"vega":0.020059887534004214,"rho":-0.0013814898978753436,"breakevenPct":0.3625404327972059},{"delta":0.55,"premium":0.32446043524230883,"strike":103.76508027109469,"iv":0.14040884521262856,"gamma":0.5430685108747337,"theta":-0.13898220147386597,"vega":0.019852494648086035,"rho":-0.0015206624434768287,"breakevenPct":0.2885870099745761},{"delta":0.6,"premium":0.33592423582702774,"strike":103.8532633525156,"iv":0.1235511705832635,"gamma":0.5968716224082421,"theta":-0.11864353725694933,"vega":0.019645101762167855,"rho":-0.0016598349890783136,"breakevenPct":0.21463358715194641},{"delta":0.65,"premium":0.34738803641174665,"strike":103.94144643393652,"iv":0.10669349595389842,"gamma":0.6506747339417505,"theta":-0.09830487304003266,"vega":0.019437708876249675,"rho":-0.0017990075346797987,"breakevenPct":0.14068016432931663},{"delta":0.7,"premium":1.6166216216216196,"strike":104.97297297297297,"iv":0.39984594594594547,"gamma":0.31368648648648706,"theta":-0.36540540540540495,"vega":0.018845945945945946,"rho":-0.0019591879292966707,"breakevenPct":0.3698174750806273},{"delta":0.75,"premium":3.2376794258373205,"strike":106.4066985645933,"iv":0.7114205741626793,"gamma":0.08707081339712919,"theta":-0.6110100478468898,"vega":0.017210047846889953,"rho":-0.002131958264613337,"breakevenPct":0.5503960490110053},{"delta":0.8,"premium":7.178757225433531,"strike":110.16763005780348,"iv":1.3042473988439311,"gamma":0.039783815028901715,"theta":-0.9792832369942199,"vega":0.01518843930635838,"rho":-0.0023701708380994614,"breakevenPct":0.7240477806343313},{"delta":0.85,"premium":6.57784702549575,"strike":109.91359773371104,"iv":1.0255351274787534,"gamma":0.04342946175637395,"theta":-0.6323583569405098,"vega":0.012671388101983004,"rho":-0.0024901162480215296,"breakevenPct":0.38967543067736266},{"delta":0.9,"premium":16.480529911726652,"strike":119.73052991172665,"iv":2.099004643774237,"gamma":0.01578106349885316,"theta":-1.0106743987494433,"vega":0.009302795889683253,"rho":-0.0028676169533200404,"breakevenPct":0.4723346828609937}]},"raw":{"call":[{"delta":0.1,"premium":0.6927174449182706,"strike":121.32545502722184,"iv":2.355606756129121,"gamma":0.03677410218042989,"theta":-1.3160047457643391,"vega":0.00914451539100307,"rho":0.0002513057218799925,"breakevenPct":17.61921387327946},{"delta":0.15,"premium":0.6687877600464731,"strike":117.72694757555576,"iv":2.0038641883562187,"gamma":0.08946094569445792,"theta":-1.2004372157435776,"vega":0.012303757804550173,"rho":0.0003855565329050166,"breakevenPct":14.127371636400843},{"delta":0.2,"premium":0.20461317274357396,"strike":105.16938972924164,"iv":0.32404464430421914,"gamma":0.172236919001147,"theta":-0.2608169019294974,"vega":0.014737179626955345,"rho":0.000530330766166779,"breakevenPct":1.5750943724553939},{"delta":0.25,"premium":0.160783653831106,"strike":104.49397189360688,"iv":0.20458959667561877,"gamma":0.2930980492832143,"theta":-0.1836365761844863,"vega":0.016834603019642073,"rho":0.000662818313664172,"breakevenPct":0.8817770844784892},{"delta":0.3,"premium":0.18458511645856854,"strike":104.31088371954947,"iv":0.18598707752231308,"gamma":0.35347683012709336,"theta":-0.1765437013940911,"vega":0.018304357274778443,"rho":0.0007933601413341677,"breakevenPct":0.7282329246269926},{"delta":0.35,"premium":0.2083865790860311,"strike":104.12779554549206,"iv":0.1673845583690074,"gamma":0.4138556109709724,"theta":-0.16945082660369587,"vega":0.01977411152991481,"rho":0.0009239019690041632,"breakevenPct":0.574688764775496},{"delta":0.4,"premium":0.23808544941555823,"strike":103.9695687222894,"iv":0.15337750906892383,"gamma":0.45890923014913343,"theta":-0.16347750906892383,"vega":0.020775654977831518,"rho":0.0010564434477752284,"breakevenPct":0.4507944589405797},{"delta":0.45,"premium":0.2814147521160822,"strike":103.86880290205562,"iv":0.14999177750906892,"gamma":0.4685424425634825,"theta":-0.16009177750906892,"vega":0.0206950423216445,"rho":0.0011936066367070433,"breakevenPct":0.3954286236472965},{"delta":0.5,"premium":0.3247440548166062,"strike":103.76803708182184,"iv":0.14660604594921403,"gamma":0.47817565497783154,"theta":-0.15670604594921403,"vega":0.020614429665457477,"rho":0.0013307698256388582,"breakevenPct":0.3400627883540132},{"delta":0.55,"premium":0.3680733575171302,"strike":103.66727126158807,"iv":0.14322031438935914,"gamma":0.4878088673921806,"theta":-0.15332031438935914,"vega":0.020533817009270455,"rho":0.001467933014570673,"breakevenPct":0.28469695306072995},{"delta":0.6,"premium":0.41140266021765415,"strike":103.5665054413543,"iv":0.13983458282950423,"gamma":0.49744207980652966,"theta":-0.14993458282950423,"vega":0.020453204353083437,"rho":0.0016050962035024877,"breakevenPct":0.22933111776744677},{"delta":0.65,"premium":0.4982454819277109,"strike":103.43599397590361,"iv":0.14466626506024097,"gamma":0.4768150602409639,"theta":-0.15041385542168675,"vega":0.019926355421686748,"rho":0.0017417306821609709,"breakevenPct":0.18723680145684204},{"delta":0.7,"premium":0.6695557228915661,"strike":103.24774096385542,"iv":0.16544939759036142,"gamma":0.3974475903614459,"theta":-0.1583957831325301,"vega":0.018533283132530123,"rho":0.0018773388408771033,"breakevenPct":0.17090484552437823},{"delta":0.75,"premium":0.8408659638554216,"strike":103.05948795180723,"iv":0.1862325301204819,"gamma":0.31808012048192774,"theta":-0.1663777108433735,"vega":0.017140210843373496,"rho":0.0020129469995932357,"breakevenPct":0.15457288959191437},{"delta":0.8,"premium":1.6767686318131263,"strike":102.23915461624027,"iv":0.30578553948832043,"gamma":0.21402424916573964,"theta":-0.22307219132369302,"vega":0.015026140155728587,"rho":0.0021308328910391422,"breakevenPct":0.16958092158607713},{"delta":0.85,"premium":2.819705228031145,"strike":101.12680756395996,"iv":0.47096907675194655,"gamma":0.09856262513904349,"theta":-0.30227130144605113,"vega":0.012578976640711904,"rho":0.002240531302284184,"breakevenPct":0.19906766145277496},{"delta":0.9,"premium":1.9539053254437864,"strike":101.87376725838264,"iv":0.278260946745562,"gamma":0.11930216962524658,"theta":-0.14615798816568037,"vega":0.009503944773175541,"rho":0.002396975470206176,"breakevenPct":0.0845118409740094}],"put":[{"delta":0.1,"premium":0.05690940786677326,"strike":102.26591173222312,"iv":0.21520315532587858,"gamma":0.14739712095716923,"theta":-0.10152584064981669,"vega":0.009005132902669187,"rho":-0.0002769777771316946,"breakevenPct":1.4758026562981077},{"delta":0.15,"premium":0.08839125286024904,"strike":102.56782505720498,"iv":0.2151226829309319,"gamma":0.20593523192945842,"theta":-0.1354959304709306,"vega":0.012357974056217125,"rho":-0.0004129195322487709,"breakevenPct":1.2151206821431055},{"delta":0.2,"premium":0.10698742079463025,"strike":102.93974841589261,"iv":0.17775376474596466,"gamma":0.29334036796262675,"theta":-0.131884974816085,"vega":0.015148013594756603,"rho":-0.0005397700546677529,"breakevenPct":0.8745315258357614},{"delta":0.25,"premium":0.14936348141463382,"strike":103.10934300392954,"iv":0.17593887481845275,"gamma":0.32364672098677477,"theta":-0.14635011776978804,"vega":0.016666295960181998,"rho":-0.0006788447883109457,"breakevenPct":0.751899438485725},{"delta":0.3,"premium":0.19633660959438776,"strike":103.23982391553997,"iv":0.1809971979908307,"gamma":0.3429148844554797,"theta":-0.1643096855141652,"vega":0.017938725506938556,"rho":-0.000820282674959296,"breakevenPct":0.6714022499078651},{"delta":0.35,"premium":0.24330973777414172,"strike":103.37030482715039,"iv":0.18605552116320867,"gamma":0.36218304792418465,"theta":-0.18226925325854235,"vega":0.01921115505369512,"rho":-0.0009617205616076465,"breakevenPct":0.5909050613300051},{"delta":0.4,"premium":0.29006903348815216,"strike":103.50053102683194,"iv":0.1909818691007238,"gamma":0.38165917627420876,"theta":-0.19999819412461592,"vega":0.020474673305840577,"rho":-0.0011031448066723736,"breakevenPct":0.5104472784424653},{"delta":0.45,"premium":0.301532834072871,"strike":103.58871410825286,"iv":0.1741241944713587,"gamma":0.4354622878077171,"theta":-0.17965952990769926,"vega":0.020267280419922398,"rho":-0.0012423173522738587,"breakevenPct":0.43649385561983556},{"delta":0.5,"premium":0.3129966346575899,"strike":103.67689718967377,"iv":0.15726651984199363,"gamma":0.4892653993412254,"theta":-0.15932086569078263,"vega":0.020059887534004214,"rho":-0.0013814898978753436,"breakevenPct":0.3625404327972059},{"delta":0.55,"premium":0.32446043524230883,"strike":103.76508027109469,"iv":0.14040884521262856,"gamma":0.5430685108747337,"theta":-0.13898220147386597,"vega":0.019852494648086035,"rho":-0.0015206624434768287,"breakevenPct":0.2885870099745761},{"delta":0.6,"premium":0.33592423582702774,"strike":103.8532633525156,"iv":0.1235511705832635,"gamma":0.5968716224082421,"theta":-0.11864353725694933,"vega":0.019645101762167855,"rho":-0.0016598349890783136,"breakevenPct":0.21463358715194641},{"delta":0.65,"premium":0.34738803641174665,"strike":103.94144643393652,"iv":0.10669349595389842,"gamma":0.6506747339417505,"theta":-0.09830487304003266,"vega":0.019437708876249675,"rho":-0.0017990075346797987,"breakevenPct":0.14068016432931663},{"delta":0.7,"premium":1.6166216216216196,"strike":104.97297297297297,"iv":0.39984594594594547,"gamma":0.31368648648648706,"theta":-0.36540540540540495,"vega":0.018845945945945946,"rho":-0.0019591879292966707,"breakevenPct":0.3698174750806273},{"delta":0.75,"premium":3.2376794258373205,"strike":106.4066985645933,"iv":0.7114205741626793,"gamma":0.08707081339712919,"theta":-0.6110100478468898,"vega":0.017210047846889953,"rho":-0.002131958264613337,"breakevenPct":0.5503960490110053},{"delta":0.8,"premium":7.178757225433531,"strike":110.16763005780348,"iv":1.3042473988439311,"gamma":0.039783815028901715,"theta":-0.9792832369942199,"vega":0.01518843930635838,"rho":-0.0023701708380994614,"breakevenPct":0.7240477806343313},{"delta":0.85,"premium":6.57784702549575,"strike":109.91359773371104,"iv":1.0255351274787534,"gamma":0.04342946175637395,"theta":-0.6323583569405098,"vega":0.012671388101983004,"rho":-0.0024901162480215296,"breakevenPct":0.38967543067736266},{"delta":0.9,"premium":16.480529911726652,"strike":119.73052991172665,"iv":2.099004643774237,"gamma":0.01578106349885316,"theta":-1.0106743987494433,"vega":0.009302795889683253,"rho":-0.0028676169533200404,"breakevenPct":0.4723346828609937}]}},"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"}}