{"symbol":"FIW","url":"https://intraalpha.com/companies/FIW","capturedAt":"2026-10-22T13:26:12.278Z","state":"ready","quote":{"symbol":"FIW","last_price":108.32,"prev_close":107.69,"regular_close":108.32,"change":0.63,"change_pct":0.585,"regular_change":0.63,"regular_change_pct":0.585,"extended_change":0,"extended_change_pct":0,"bid":105.5,"ask":110,"bid_size":3100,"ask_size":100,"volume":34780,"vwap":108.2224,"open":107.85,"high":108.555,"low":107.85,"close":108.32,"trade_count":870,"last_trade_at":"2026-10-22T00:00:00.146531967Z","last_quote_at":"2026-10-22T11:51:36.623967066Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:26:03.962600407-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1700000000,"net_expense_ratio":0.005,"portfolio_turnover":0.14,"dividend_yield":0.0079,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:26:11.191908+00:00"},"optionObservedAt":"2026-10-21T19:55:01.232Z","bars":[{"c":107.09,"h":107.09,"l":106.35,"n":30,"o":106.35,"t":"2026-10-15T13:30:00Z","v":3399,"vw":106.421933},{"c":107,"h":107,"l":107,"n":4,"o":107,"t":"2026-10-15T13:35:00Z","v":225,"vw":107},{"c":107.2,"h":107.2,"l":107.2,"n":13,"o":107.2,"t":"2026-10-15T13:40:00Z","v":420,"vw":107.2},{"c":107.04,"h":107.04,"l":106.89,"n":17,"o":106.89,"t":"2026-10-15T13:45:00Z","v":954,"vw":107.005714},{"c":107.23,"h":107.23,"l":107.23,"n":5,"o":107.23,"t":"2026-10-15T14:00:00Z","v":148,"vw":107.23},{"c":107.22,"h":107.28,"l":107.22,"n":9,"o":107.24,"t":"2026-10-15T14:05:00Z","v":1295,"vw":107.240264},{"c":107.25,"h":107.25,"l":107.25,"n":1,"o":107.25,"t":"2026-10-15T14:15:00Z","v":280,"vw":107.25},{"c":107.19,"h":107.19,"l":107.19,"n":3,"o":107.19,"t":"2026-10-15T14:20:00Z","v":168,"vw":107.19},{"c":107.01,"h":107.01,"l":107.01,"n":4,"o":107.01,"t":"2026-10-15T14:30:00Z","v":152,"vw":107.01},{"c":107.18,"h":107.18,"l":107.18,"n":2,"o":107.18,"t":"2026-10-15T14:35:00Z","v":107,"vw":107.18},{"c":107.11,"h":107.11,"l":107.08,"n":4,"o":107.08,"t":"2026-10-15T14:45:00Z","v":226,"vw":107.095},{"c":107.15,"h":107.2099,"l":107.15,"n":4,"o":107.2099,"t":"2026-10-15T14:55:00Z","v":562,"vw":107.197986},{"c":107.47,"h":107.47,"l":107.46,"n":3,"o":107.46,"t":"2026-10-15T15:10:00Z","v":418,"vw":107.463947},{"c":107.405,"h":107.405,"l":107.405,"n":4,"o":107.405,"t":"2026-10-15T15:15:00Z","v":151,"vw":107.405},{"c":107.135,"h":107.135,"l":107.135,"n":3,"o":107.135,"t":"2026-10-15T15:30:00Z","v":102,"vw":107.135},{"c":107.12,"h":107.12,"l":107.12,"n":1,"o":107.12,"t":"2026-10-15T15:40:00Z","v":100,"vw":107.12},{"c":107.0701,"h":107.1526,"l":107.0701,"n":5,"o":107.1526,"t":"2026-10-15T15:45:00Z","v":682,"vw":107.121908},{"c":107.098062,"h":107.098062,"l":107.098062,"n":8,"o":107.098062,"t":"2026-10-15T15:50:00Z","v":815,"vw":107.098062},{"c":106.99,"h":107.05,"l":106.99,"n":3,"o":107.05,"t":"2026-10-15T16:00:00Z","v":270,"vw":107.02},{"c":107.02,"h":107.02,"l":107.02,"n":2,"o":107.02,"t":"2026-10-15T16:25:00Z","v":557,"vw":107.02},{"c":107.06,"h":107.06,"l":107.02,"n":6,"o":107.02,"t":"2026-10-15T16:35:00Z","v":1505,"vw":107.029225},{"c":107,"h":107,"l":107,"n":2,"o":107,"t":"2026-10-15T16:45:00Z","v":228,"vw":107},{"c":106.935,"h":106.935,"l":106.935,"n":1,"o":106.935,"t":"2026-10-15T16:50:00Z","v":295,"vw":106.935},{"c":107.05,"h":107.05,"l":107.05,"n":3,"o":107.05,"t":"2026-10-15T17:00:00Z","v":204,"vw":107.05},{"c":107.038957,"h":107.05,"l":107.038957,"n":3,"o":107.05,"t":"2026-10-15T17:05:00Z","v":709,"vw":107.041166},{"c":107.19,"h":107.19,"l":107.175,"n":4,"o":107.175,"t":"2026-10-15T17:30:00Z","v":403,"vw":107.180625},{"c":107.14,"h":107.14,"l":107.1315,"n":2,"o":107.1315,"t":"2026-10-15T17:40:00Z","v":2493,"vw":107.131977},{"c":107.135,"h":107.135,"l":107.099682,"n":2,"o":107.099682,"t":"2026-10-15T18:05:00Z","v":280,"vw":107.119738},{"c":107.215,"h":107.215,"l":107.15,"n":24,"o":107.18,"t":"2026-10-15T18:15:00Z","v":1925,"vw":107.1965},{"c":107.24,"h":107.24,"l":107.24,"n":2,"o":107.24,"t":"2026-10-15T18:20:00Z","v":486,"vw":107.24},{"c":106.99,"h":106.99,"l":106.99,"n":3,"o":106.99,"t":"2026-10-15T18:40:00Z","v":224,"vw":106.99},{"c":107.14,"h":107.14,"l":107.14,"n":5,"o":107.14,"t":"2026-10-15T19:30:00Z","v":376,"vw":107.14},{"c":107.1306,"h":107.1306,"l":107.1306,"n":5,"o":107.1306,"t":"2026-10-15T19:40:00Z","v":221,"vw":107.1306},{"c":107.07,"h":107.14,"l":107.07,"n":27,"o":107.14,"t":"2026-10-15T19:45:00Z","v":1038,"vw":107.12426},{"c":107.04,"h":107.04,"l":107.04,"n":2,"o":107.04,"t":"2026-10-15T19:50:00Z","v":101,"vw":107.04},{"c":107.08,"h":107.12,"l":107.08,"n":15,"o":107.08,"t":"2026-10-15T19:55:00Z","v":1900,"vw":107.085025},{"c":107.17,"h":107.17,"l":107.17,"n":6,"o":107.17,"t":"2026-10-15T20:00:00Z","v":246,"vw":107.17},{"c":107.81,"h":107.81,"l":107.6,"n":2,"o":107.6,"t":"2026-10-16T13:25:00Z","v":1097,"vw":107.790857},{"c":107.89,"h":107.89,"l":107.6,"n":45,"o":107.6,"t":"2026-10-16T13:30:00Z","v":1975,"vw":107.640091},{"c":108.045,"h":108.1,"l":108.01,"n":49,"o":108.01,"t":"2026-10-16T13:35:00Z","v":1839,"vw":108.028796},{"c":108.52,"h":108.5801,"l":108.52,"n":4,"o":108.5801,"t":"2026-10-16T13:50:00Z","v":416,"vw":108.565075},{"c":108.5601,"h":108.6331,"l":108.5601,"n":7,"o":108.6331,"t":"2026-10-16T13:55:00Z","v":266,"vw":108.597345},{"c":108.485,"h":108.485,"l":108.485,"n":5,"o":108.485,"t":"2026-10-16T14:00:00Z","v":131,"vw":108.485},{"c":108.0961,"h":108.0961,"l":108.0961,"n":1,"o":108.0961,"t":"2026-10-16T14:10:00Z","v":122,"vw":108.0961},{"c":107.9,"h":107.9,"l":107.9,"n":6,"o":107.9,"t":"2026-10-16T14:20:00Z","v":250,"vw":107.9},{"c":107.995,"h":107.995,"l":107.9874,"n":3,"o":107.9874,"t":"2026-10-16T14:30:00Z","v":522,"vw":107.991929},{"c":107.74,"h":107.74,"l":107.74,"n":6,"o":107.74,"t":"2026-10-16T14:40:00Z","v":312,"vw":107.74},{"c":107.72,"h":107.7596,"l":107.6644,"n":9,"o":107.69,"t":"2026-10-16T14:45:00Z","v":2914,"vw":107.699255},{"c":107.81,"h":107.81,"l":107.81,"n":5,"o":107.81,"t":"2026-10-16T14:55:00Z","v":193,"vw":107.81},{"c":107.7984,"h":107.7984,"l":107.7984,"n":3,"o":107.7984,"t":"2026-10-16T15:00:00Z","v":135,"vw":107.7984},{"c":107.61,"h":107.61,"l":107.61,"n":2,"o":107.61,"t":"2026-10-16T15:10:00Z","v":435,"vw":107.61},{"c":107.6463,"h":107.6463,"l":107.6463,"n":4,"o":107.6463,"t":"2026-10-16T15:15:00Z","v":123,"vw":107.6463},{"c":107.42,"h":107.42,"l":107.36,"n":4,"o":107.3756,"t":"2026-10-16T15:30:00Z","v":1153,"vw":107.3865},{"c":107.4899,"h":107.4899,"l":107.4899,"n":1,"o":107.4899,"t":"2026-10-16T15:35:00Z","v":111,"vw":107.4899},{"c":107.32,"h":107.32,"l":107.21,"n":8,"o":107.21,"t":"2026-10-16T15:45:00Z","v":497,"vw":107.249286},{"c":107.24,"h":107.24,"l":107.24,"n":1,"o":107.24,"t":"2026-10-16T15:50:00Z","v":129,"vw":107.24},{"c":107.15,"h":107.15,"l":107.15,"n":1,"o":107.15,"t":"2026-10-16T16:00:00Z","v":100,"vw":107.15},{"c":107.31,"h":107.31,"l":107.22,"n":3,"o":107.22,"t":"2026-10-16T16:05:00Z","v":205,"vw":107.265},{"c":107.325,"h":107.325,"l":107.325,"n":4,"o":107.325,"t":"2026-10-16T16:10:00Z","v":382,"vw":107.325},{"c":107.32,"h":107.32,"l":107.32,"n":2,"o":107.32,"t":"2026-10-16T16:15:00Z","v":102,"vw":107.32},{"c":107.34,"h":107.34,"l":107.34,"n":2,"o":107.34,"t":"2026-10-16T16:20:00Z","v":110,"vw":107.34},{"c":107.26,"h":107.26,"l":107.26,"n":2,"o":107.26,"t":"2026-10-16T16:35:00Z","v":1671,"vw":107.26},{"c":107.215,"h":107.215,"l":107.215,"n":4,"o":107.215,"t":"2026-10-16T16:40:00Z","v":402,"vw":107.215},{"c":107.1,"h":107.1,"l":107.1,"n":3,"o":107.1,"t":"2026-10-16T16:45:00Z","v":200,"vw":107.1},{"c":107.105,"h":107.105,"l":107.105,"n":1,"o":107.105,"t":"2026-10-16T16:50:00Z","v":115,"vw":107.105},{"c":107.16,"h":107.16,"l":107.16,"n":3,"o":107.16,"t":"2026-10-16T16:55:00Z","v":128,"vw":107.16},{"c":106.9204,"h":106.9204,"l":106.855,"n":6,"o":106.855,"t":"2026-10-16T17:10:00Z","v":443,"vw":106.872031},{"c":106.83,"h":106.83,"l":106.8,"n":4,"o":106.8,"t":"2026-10-16T17:20:00Z","v":423,"vw":106.814286},{"c":106.89,"h":106.89,"l":106.89,"n":1,"o":106.89,"t":"2026-10-16T17:25:00Z","v":100,"vw":106.89},{"c":106.98,"h":106.98,"l":106.98,"n":2,"o":106.98,"t":"2026-10-16T17:30:00Z","v":751,"vw":106.98},{"c":107.02,"h":107.02,"l":106.955,"n":8,"o":106.955,"t":"2026-10-16T17:35:00Z","v":337,"vw":106.977968},{"c":107.07,"h":107.11,"l":106.945,"n":7,"o":106.945,"t":"2026-10-16T17:40:00Z","v":901,"vw":107.04433},{"c":106.89,"h":106.89,"l":106.89,"n":6,"o":106.89,"t":"2026-10-16T17:50:00Z","v":277,"vw":106.89},{"c":106.93,"h":106.93,"l":106.93,"n":2,"o":106.93,"t":"2026-10-16T17:55:00Z","v":190,"vw":106.93},{"c":106.74,"h":106.74,"l":106.74,"n":2,"o":106.74,"t":"2026-10-16T18:05:00Z","v":101,"vw":106.74},{"c":106.8,"h":106.8,"l":106.8,"n":1,"o":106.8,"t":"2026-10-16T18:10:00Z","v":100,"vw":106.8},{"c":106.85,"h":106.85,"l":106.85,"n":1,"o":106.85,"t":"2026-10-16T18:15:00Z","v":100,"vw":106.85},{"c":106.74,"h":106.74,"l":106.74,"n":2,"o":106.74,"t":"2026-10-16T18:25:00Z","v":102,"vw":106.74},{"c":106.6706,"h":106.6988,"l":106.6706,"n":5,"o":106.6988,"t":"2026-10-16T18:30:00Z","v":599,"vw":106.693835},{"c":106.73,"h":106.73,"l":106.7201,"n":8,"o":106.7201,"t":"2026-10-16T18:35:00Z","v":404,"vw":106.723378},{"c":106.76,"h":106.76,"l":106.76,"n":9,"o":106.76,"t":"2026-10-16T18:40:00Z","v":590,"vw":106.76},{"c":106.74,"h":106.79,"l":106.74,"n":3,"o":106.79,"t":"2026-10-16T18:45:00Z","v":329,"vw":106.761125},{"c":106.735,"h":106.735,"l":106.735,"n":1,"o":106.735,"t":"2026-10-16T18:50:00Z","v":161,"vw":106.735},{"c":106.7807,"h":106.7807,"l":106.7807,"n":2,"o":106.7807,"t":"2026-10-16T18:55:00Z","v":232,"vw":106.7807},{"c":106.765,"h":106.765,"l":106.765,"n":1,"o":106.765,"t":"2026-10-16T19:00:00Z","v":114,"vw":106.765},{"c":106.72,"h":106.72,"l":106.72,"n":4,"o":106.72,"t":"2026-10-16T19:05:00Z","v":112,"vw":106.72},{"c":106.83,"h":106.83,"l":106.685,"n":4,"o":106.685,"t":"2026-10-16T19:10:00Z","v":632,"vw":106.802897},{"c":106.84,"h":106.84,"l":106.84,"n":2,"o":106.84,"t":"2026-10-16T19:15:00Z","v":126,"vw":106.84},{"c":106.95,"h":106.95,"l":106.86,"n":10,"o":106.86,"t":"2026-10-16T19:30:00Z","v":796,"vw":106.886227},{"c":106.94,"h":106.94,"l":106.935,"n":7,"o":106.935,"t":"2026-10-16T19:35:00Z","v":340,"vw":106.938059},{"c":106.95,"h":106.95,"l":106.95,"n":4,"o":106.95,"t":"2026-10-16T19:40:00Z","v":180,"vw":106.95},{"c":107.1,"h":107.1,"l":107.1,"n":5,"o":107.1,"t":"2026-10-16T19:45:00Z","v":219,"vw":107.1},{"c":107.15,"h":107.15,"l":107.0699,"n":7,"o":107.0699,"t":"2026-10-16T19:50:00Z","v":499,"vw":107.088022},{"c":107.085,"h":107.09,"l":107.085,"n":2,"o":107.09,"t":"2026-10-16T19:55:00Z","v":200,"vw":107.0875},{"c":107.14,"h":107.14,"l":107.14,"n":10,"o":107.14,"t":"2026-10-16T20:00:00Z","v":133,"vw":107.14},{"c":107.13,"h":107.49,"l":107.05,"n":63,"o":107.15,"t":"2026-10-19T13:30:00Z","v":4637,"vw":107.157293},{"c":106.9701,"h":106.9701,"l":106.9701,"n":9,"o":106.9701,"t":"2026-10-19T13:35:00Z","v":150,"vw":106.9701},{"c":106.64,"h":106.65,"l":106.64,"n":13,"o":106.65,"t":"2026-10-19T13:45:00Z","v":619,"vw":106.645896},{"c":106.37,"h":106.37,"l":106.37,"n":2,"o":106.37,"t":"2026-10-19T13:55:00Z","v":346,"vw":106.37},{"c":106.515,"h":106.56,"l":106.44,"n":16,"o":106.56,"t":"2026-10-19T14:00:00Z","v":1348,"vw":106.51},{"c":106.635,"h":106.645,"l":106.635,"n":8,"o":106.645,"t":"2026-10-19T14:10:00Z","v":2270,"vw":106.636598},{"c":106.76,"h":106.89,"l":106.72,"n":18,"o":106.72,"t":"2026-10-19T14:15:00Z","v":1604,"vw":106.821259},{"c":106.71,"h":106.775,"l":106.71,"n":4,"o":106.775,"t":"2026-10-19T14:20:00Z","v":247,"vw":106.7425},{"c":106.67,"h":106.67,"l":106.67,"n":3,"o":106.67,"t":"2026-10-19T14:25:00Z","v":604,"vw":106.67},{"c":106.52,"h":106.52,"l":106.52,"n":1,"o":106.52,"t":"2026-10-19T14:30:00Z","v":200,"vw":106.52},{"c":106.49,"h":106.49,"l":106.49,"n":2,"o":106.49,"t":"2026-10-19T14:35:00Z","v":131,"vw":106.49},{"c":106.45,"h":106.45,"l":106.45,"n":5,"o":106.45,"t":"2026-10-19T14:40:00Z","v":267,"vw":106.45},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-10-19T14:45:00Z","v":206,"vw":106.5},{"c":106.46,"h":106.475,"l":106.46,"n":4,"o":106.475,"t":"2026-10-19T14:50:00Z","v":626,"vw":106.466461},{"c":106.51,"h":106.51,"l":106.35,"n":5,"o":106.35,"t":"2026-10-19T14:55:00Z","v":606,"vw":106.437273},{"c":106.59,"h":106.59,"l":106.59,"n":3,"o":106.59,"t":"2026-10-19T15:05:00Z","v":200,"vw":106.59},{"c":106.645,"h":106.645,"l":106.645,"n":3,"o":106.645,"t":"2026-10-19T15:10:00Z","v":202,"vw":106.645},{"c":106.79,"h":106.79,"l":106.79,"n":6,"o":106.79,"t":"2026-10-19T15:15:00Z","v":330,"vw":106.79},{"c":106.7647,"h":106.7647,"l":106.7647,"n":1,"o":106.7647,"t":"2026-10-19T15:20:00Z","v":153,"vw":106.7647},{"c":106.7901,"h":106.7901,"l":106.7901,"n":1,"o":106.7901,"t":"2026-10-19T15:25:00Z","v":126,"vw":106.7901},{"c":106.76,"h":106.8005,"l":106.76,"n":3,"o":106.8005,"t":"2026-10-19T15:30:00Z","v":701,"vw":106.794714},{"c":106.82,"h":106.82,"l":106.755,"n":11,"o":106.755,"t":"2026-10-19T15:35:00Z","v":990,"vw":106.780099},{"c":106.8,"h":106.8,"l":106.74,"n":6,"o":106.74,"t":"2026-10-19T15:40:00Z","v":409,"vw":106.779239},{"c":106.7,"h":106.7,"l":106.7,"n":1,"o":106.7,"t":"2026-10-19T15:45:00Z","v":109,"vw":106.7},{"c":106.755,"h":106.8195,"l":106.755,"n":9,"o":106.755,"t":"2026-10-19T15:50:00Z","v":812,"vw":106.771226},{"c":106.605,"h":106.605,"l":106.605,"n":4,"o":106.605,"t":"2026-10-19T16:00:00Z","v":120,"vw":106.605},{"c":106.58,"h":106.58,"l":106.58,"n":4,"o":106.58,"t":"2026-10-19T16:05:00Z","v":209,"vw":106.58},{"c":106.63,"h":106.635,"l":106.63,"n":3,"o":106.635,"t":"2026-10-19T16:10:00Z","v":375,"vw":106.633663},{"c":106.58,"h":106.58,"l":106.58,"n":4,"o":106.58,"t":"2026-10-19T16:15:00Z","v":206,"vw":106.58},{"c":106.6,"h":106.6,"l":106.585,"n":5,"o":106.585,"t":"2026-10-19T16:20:00Z","v":638,"vw":106.587793},{"c":106.625,"h":106.625,"l":106.625,"n":2,"o":106.625,"t":"2026-10-19T16:25:00Z","v":178,"vw":106.625},{"c":106.575,"h":106.575,"l":106.575,"n":3,"o":106.575,"t":"2026-10-19T16:45:00Z","v":327,"vw":106.575},{"c":106.585,"h":106.585,"l":106.585,"n":1,"o":106.585,"t":"2026-10-19T16:50:00Z","v":270,"vw":106.585},{"c":106.52,"h":106.52,"l":106.52,"n":10,"o":106.52,"t":"2026-10-19T17:00:00Z","v":404,"vw":106.52},{"c":106.47,"h":106.47,"l":106.47,"n":4,"o":106.47,"t":"2026-10-19T17:05:00Z","v":296,"vw":106.47},{"c":106.56,"h":106.56,"l":106.56,"n":5,"o":106.56,"t":"2026-10-19T17:15:00Z","v":239,"vw":106.56},{"c":106.53,"h":106.555,"l":106.53,"n":5,"o":106.555,"t":"2026-10-19T17:20:00Z","v":325,"vw":106.542399},{"c":106.58,"h":106.58,"l":106.55,"n":2,"o":106.55,"t":"2026-10-19T17:25:00Z","v":392,"vw":106.564694},{"c":106.565,"h":106.585,"l":106.565,"n":2,"o":106.585,"t":"2026-10-19T17:30:00Z","v":200,"vw":106.575},{"c":106.62,"h":106.62,"l":106.58,"n":6,"o":106.58,"t":"2026-10-19T17:45:00Z","v":400,"vw":106.599381},{"c":106.63,"h":106.63,"l":106.63,"n":3,"o":106.63,"t":"2026-10-19T17:55:00Z","v":227,"vw":106.63},{"c":106.66,"h":106.66,"l":106.66,"n":4,"o":106.66,"t":"2026-10-19T18:00:00Z","v":153,"vw":106.66},{"c":106.66,"h":106.66,"l":106.66,"n":1,"o":106.66,"t":"2026-10-19T18:05:00Z","v":200,"vw":106.66},{"c":106.6258,"h":106.6258,"l":106.62,"n":3,"o":106.62,"t":"2026-10-19T18:10:00Z","v":255,"vw":106.6229},{"c":106.66,"h":106.66,"l":106.6501,"n":9,"o":106.66,"t":"2026-10-19T18:25:00Z","v":764,"vw":106.657},{"c":106.65,"h":106.7,"l":106.65,"n":5,"o":106.7,"t":"2026-10-19T18:40:00Z","v":1663,"vw":106.653027},{"c":106.74,"h":106.74,"l":106.74,"n":2,"o":106.74,"t":"2026-10-19T18:45:00Z","v":231,"vw":106.74},{"c":106.7,"h":106.77,"l":106.7,"n":5,"o":106.77,"t":"2026-10-19T18:50:00Z","v":696,"vw":106.750872},{"c":106.65,"h":106.65,"l":106.65,"n":3,"o":106.65,"t":"2026-10-19T19:00:00Z","v":140,"vw":106.65},{"c":106.61,"h":106.665,"l":106.61,"n":3,"o":106.665,"t":"2026-10-19T19:10:00Z","v":219,"vw":106.6375},{"c":106.65,"h":106.65,"l":106.6101,"n":4,"o":106.6101,"t":"2026-10-19T19:15:00Z","v":342,"vw":106.632119},{"c":106.69,"h":106.69,"l":106.69,"n":4,"o":106.69,"t":"2026-10-19T19:20:00Z","v":347,"vw":106.69},{"c":106.7201,"h":106.7201,"l":106.72,"n":8,"o":106.72,"t":"2026-10-19T19:30:00Z","v":282,"vw":106.72005},{"c":106.745,"h":106.745,"l":106.73,"n":5,"o":106.73,"t":"2026-10-19T19:40:00Z","v":246,"vw":106.738827},{"c":106.77,"h":106.77,"l":106.77,"n":8,"o":106.77,"t":"2026-10-19T19:50:00Z","v":171,"vw":106.77},{"c":106.61,"h":106.61,"l":106.61,"n":13,"o":106.61,"t":"2026-10-19T19:55:00Z","v":457,"vw":106.61},{"c":106.67,"h":106.67,"l":106.67,"n":10,"o":106.67,"t":"2026-10-19T20:00:00Z","v":517,"vw":106.67},{"c":106.66,"h":106.66,"l":106.66,"n":25,"o":106.66,"t":"2026-10-20T13:30:00Z","v":1057,"vw":106.66},{"c":107.12,"h":107.12,"l":107.12,"n":5,"o":107.12,"t":"2026-10-20T13:35:00Z","v":223,"vw":107.12},{"c":107.15,"h":107.15,"l":107.15,"n":22,"o":107.15,"t":"2026-10-20T13:45:00Z","v":447,"vw":107.15},{"c":107.27,"h":107.27,"l":107.27,"n":2,"o":107.27,"t":"2026-10-20T13:50:00Z","v":165,"vw":107.27},{"c":107.09,"h":107.33,"l":107.09,"n":12,"o":107.33,"t":"2026-10-20T14:00:00Z","v":252,"vw":107.21},{"c":106.885,"h":106.885,"l":106.885,"n":9,"o":106.885,"t":"2026-10-20T14:05:00Z","v":333,"vw":106.885},{"c":106.92,"h":106.92,"l":106.78,"n":10,"o":106.78,"t":"2026-10-20T14:15:00Z","v":711,"vw":106.808},{"c":107.25,"h":107.25,"l":107.25,"n":1,"o":107.25,"t":"2026-10-20T14:20:00Z","v":100,"vw":107.25},{"c":107.54,"h":107.54,"l":107.54,"n":13,"o":107.54,"t":"2026-10-20T14:30:00Z","v":396,"vw":107.54},{"c":107.38,"h":107.43,"l":107.38,"n":18,"o":107.43,"t":"2026-10-20T14:35:00Z","v":505,"vw":107.401097},{"c":107.465,"h":107.465,"l":107.28,"n":5,"o":107.28,"t":"2026-10-20T14:40:00Z","v":984,"vw":107.380309},{"c":107.62,"h":107.62,"l":107.53,"n":11,"o":107.6,"t":"2026-10-20T14:45:00Z","v":1104,"vw":107.5703},{"c":107.58,"h":107.58,"l":107.5651,"n":7,"o":107.5651,"t":"2026-10-20T14:50:00Z","v":809,"vw":107.570007},{"c":107.73,"h":107.73,"l":107.73,"n":1,"o":107.73,"t":"2026-10-20T14:55:00Z","v":100,"vw":107.73},{"c":107.34,"h":107.62,"l":107.34,"n":98,"o":107.62,"t":"2026-10-20T15:10:00Z","v":4678,"vw":107.610103},{"c":107.415,"h":107.415,"l":107.415,"n":25,"o":107.415,"t":"2026-10-20T15:25:00Z","v":820,"vw":107.415},{"c":107.29,"h":107.29,"l":107.29,"n":3,"o":107.29,"t":"2026-10-20T15:35:00Z","v":201,"vw":107.29},{"c":107.3431,"h":107.3431,"l":107.3431,"n":4,"o":107.3431,"t":"2026-10-20T15:50:00Z","v":218,"vw":107.3431},{"c":107.33,"h":107.39,"l":107.33,"n":11,"o":107.39,"t":"2026-10-20T16:00:00Z","v":602,"vw":107.358504},{"c":107.435,"h":107.435,"l":107.435,"n":1,"o":107.435,"t":"2026-10-20T16:05:00Z","v":192,"vw":107.435},{"c":107.2999,"h":107.395,"l":107.2999,"n":2,"o":107.395,"t":"2026-10-20T16:15:00Z","v":357,"vw":107.351046},{"c":107.34,"h":107.34,"l":107.3,"n":5,"o":107.3,"t":"2026-10-20T16:30:00Z","v":534,"vw":107.327421},{"c":107.405,"h":107.405,"l":107.405,"n":2,"o":107.405,"t":"2026-10-20T16:40:00Z","v":201,"vw":107.405},{"c":107.37,"h":107.37,"l":107.3001,"n":5,"o":107.3001,"t":"2026-10-20T16:45:00Z","v":720,"vw":107.352832},{"c":107.22,"h":107.22,"l":107.15,"n":6,"o":107.15,"t":"2026-10-20T17:00:00Z","v":4777,"vw":107.158798},{"c":107.13,"h":107.13,"l":107.13,"n":2,"o":107.13,"t":"2026-10-20T17:05:00Z","v":152,"vw":107.13},{"c":107.195,"h":107.195,"l":107.195,"n":5,"o":107.195,"t":"2026-10-20T17:25:00Z","v":371,"vw":107.195},{"c":107.26,"h":107.29,"l":107.26,"n":5,"o":107.29,"t":"2026-10-20T17:30:00Z","v":249,"vw":107.2725},{"c":107.265,"h":107.265,"l":107.265,"n":1,"o":107.265,"t":"2026-10-20T17:35:00Z","v":261,"vw":107.265},{"c":107.36,"h":107.36,"l":107.36,"n":2,"o":107.36,"t":"2026-10-20T17:40:00Z","v":162,"vw":107.36},{"c":107.39,"h":107.39,"l":107.39,"n":5,"o":107.39,"t":"2026-10-20T17:45:00Z","v":299,"vw":107.39},{"c":107.42,"h":107.45,"l":107.42,"n":8,"o":107.45,"t":"2026-10-20T18:05:00Z","v":395,"vw":107.437458},{"c":107.49,"h":107.49,"l":107.49,"n":2,"o":107.49,"t":"2026-10-20T18:20:00Z","v":110,"vw":107.49},{"c":107.5011,"h":107.565,"l":107.5011,"n":6,"o":107.5099,"t":"2026-10-20T18:25:00Z","v":485,"vw":107.523033},{"c":107.6,"h":107.6,"l":107.6,"n":2,"o":107.6,"t":"2026-10-20T18:45:00Z","v":101,"vw":107.6},{"c":107.6136,"h":107.6136,"l":107.57,"n":5,"o":107.57,"t":"2026-10-20T18:50:00Z","v":590,"vw":107.601343},{"c":107.615,"h":107.615,"l":107.615,"n":4,"o":107.615,"t":"2026-10-20T19:00:00Z","v":144,"vw":107.615},{"c":107.65,"h":107.65,"l":107.65,"n":3,"o":107.65,"t":"2026-10-20T19:05:00Z","v":1197,"vw":107.65},{"c":107.54,"h":107.54,"l":107.54,"n":1,"o":107.54,"t":"2026-10-20T19:10:00Z","v":257,"vw":107.54},{"c":107.63,"h":107.63,"l":107.63,"n":4,"o":107.63,"t":"2026-10-20T19:15:00Z","v":744,"vw":107.63},{"c":107.635,"h":107.635,"l":107.62,"n":5,"o":107.62,"t":"2026-10-20T19:25:00Z","v":296,"vw":107.629737},{"c":107.565,"h":107.565,"l":107.565,"n":2,"o":107.565,"t":"2026-10-20T19:30:00Z","v":162,"vw":107.565},{"c":107.535,"h":107.535,"l":107.535,"n":1,"o":107.535,"t":"2026-10-20T19:35:00Z","v":290,"vw":107.535},{"c":107.7509,"h":107.7509,"l":107.7509,"n":4,"o":107.7509,"t":"2026-10-20T19:45:00Z","v":217,"vw":107.7509},{"c":107.69,"h":107.69,"l":107.69,"n":7,"o":107.69,"t":"2026-10-20T20:00:00Z","v":110,"vw":107.69},{"c":107.85,"h":107.85,"l":107.85,"n":23,"o":107.85,"t":"2026-10-21T13:30:00Z","v":3811,"vw":107.85},{"c":108.29,"h":108.31,"l":108.195,"n":10,"o":108.195,"t":"2026-10-21T13:40:00Z","v":929,"vw":108.229155},{"c":108.2964,"h":108.2964,"l":108.215,"n":8,"o":108.215,"t":"2026-10-21T13:50:00Z","v":823,"vw":108.284214},{"c":108.1101,"h":108.1101,"l":108.1101,"n":3,"o":108.1101,"t":"2026-10-21T14:00:00Z","v":198,"vw":108.1101},{"c":108,"h":108.13,"l":108,"n":3,"o":108.13,"t":"2026-10-21T14:05:00Z","v":1624,"vw":108.118466},{"c":108.06,"h":108.06,"l":108.06,"n":42,"o":108.06,"t":"2026-10-21T14:10:00Z","v":1392,"vw":108.06},{"c":108.09,"h":108.09,"l":108.04,"n":15,"o":108.04,"t":"2026-10-21T14:20:00Z","v":1041,"vw":108.065581},{"c":108.1,"h":108.1,"l":108.1,"n":2,"o":108.1,"t":"2026-10-21T14:30:00Z","v":105,"vw":108.1},{"c":108.1223,"h":108.1223,"l":108.1223,"n":1,"o":108.1223,"t":"2026-10-21T14:35:00Z","v":163,"vw":108.1223},{"c":108.27,"h":108.27,"l":108.27,"n":7,"o":108.27,"t":"2026-10-21T14:55:00Z","v":285,"vw":108.27},{"c":108.3,"h":108.3,"l":108.3,"n":3,"o":108.3,"t":"2026-10-21T15:00:00Z","v":200,"vw":108.3},{"c":108.1901,"h":108.1901,"l":108.1901,"n":1,"o":108.1901,"t":"2026-10-21T15:10:00Z","v":178,"vw":108.1901},{"c":108.23,"h":108.23,"l":108.23,"n":2,"o":108.23,"t":"2026-10-21T15:15:00Z","v":110,"vw":108.23},{"c":108.2601,"h":108.2601,"l":108.2601,"n":5,"o":108.2601,"t":"2026-10-21T15:25:00Z","v":388,"vw":108.2601},{"c":108.4205,"h":108.4205,"l":108.4205,"n":1,"o":108.4205,"t":"2026-10-21T15:40:00Z","v":190,"vw":108.4205},{"c":108.445,"h":108.445,"l":108.4,"n":3,"o":108.4,"t":"2026-10-21T15:55:00Z","v":368,"vw":108.420331},{"c":108.5,"h":108.5,"l":108.5,"n":2,"o":108.5,"t":"2026-10-21T16:00:00Z","v":185,"vw":108.5},{"c":108.44,"h":108.44,"l":108.44,"n":2,"o":108.44,"t":"2026-10-21T16:10:00Z","v":101,"vw":108.44},{"c":108.395,"h":108.395,"l":108.395,"n":4,"o":108.395,"t":"2026-10-21T16:15:00Z","v":196,"vw":108.395},{"c":108.3001,"h":108.3001,"l":108.3001,"n":2,"o":108.3001,"t":"2026-10-21T16:20:00Z","v":242,"vw":108.3001},{"c":108.37,"h":108.37,"l":108.37,"n":1,"o":108.37,"t":"2026-10-21T16:25:00Z","v":125,"vw":108.37},{"c":108.4,"h":108.4,"l":108.4,"n":2,"o":108.4,"t":"2026-10-21T16:30:00Z","v":165,"vw":108.4},{"c":108.445,"h":108.48,"l":108.445,"n":5,"o":108.48,"t":"2026-10-21T16:45:00Z","v":455,"vw":108.454857},{"c":108.3967,"h":108.3967,"l":108.3967,"n":2,"o":108.3967,"t":"2026-10-21T16:50:00Z","v":187,"vw":108.3967},{"c":108.41,"h":108.41,"l":108.41,"n":5,"o":108.41,"t":"2026-10-21T16:55:00Z","v":161,"vw":108.41},{"c":108.4815,"h":108.4815,"l":108.4815,"n":2,"o":108.4815,"t":"2026-10-21T17:30:00Z","v":112,"vw":108.4815},{"c":108.45,"h":108.45,"l":108.45,"n":2,"o":108.45,"t":"2026-10-21T17:35:00Z","v":101,"vw":108.45},{"c":108.3877,"h":108.3877,"l":108.3877,"n":2,"o":108.3877,"t":"2026-10-21T18:00:00Z","v":115,"vw":108.3877},{"c":108.4432,"h":108.4432,"l":108.4432,"n":2,"o":108.4432,"t":"2026-10-21T18:05:00Z","v":101,"vw":108.4432},{"c":108.555,"h":108.555,"l":108.555,"n":3,"o":108.555,"t":"2026-10-21T18:10:00Z","v":579,"vw":108.555},{"c":108.54,"h":108.54,"l":108.49,"n":43,"o":108.515,"t":"2026-10-21T18:20:00Z","v":3704,"vw":108.511619},{"c":108.52,"h":108.52,"l":108.52,"n":3,"o":108.52,"t":"2026-10-21T18:45:00Z","v":115,"vw":108.52},{"c":108.335,"h":108.335,"l":108.32,"n":3,"o":108.32,"t":"2026-10-21T18:50:00Z","v":299,"vw":108.328151},{"c":108.25,"h":108.28,"l":108.25,"n":7,"o":108.28,"t":"2026-10-21T18:55:00Z","v":629,"vw":108.258021},{"c":108.04,"h":108.04,"l":108.04,"n":2,"o":108.04,"t":"2026-10-21T19:00:00Z","v":204,"vw":108.04},{"c":107.96,"h":107.96,"l":107.96,"n":7,"o":107.96,"t":"2026-10-21T19:05:00Z","v":580,"vw":107.96},{"c":107.955,"h":107.955,"l":107.955,"n":1,"o":107.955,"t":"2026-10-21T19:10:00Z","v":100,"vw":107.955},{"c":107.945,"h":107.945,"l":107.945,"n":3,"o":107.945,"t":"2026-10-21T19:15:00Z","v":196,"vw":107.945},{"c":108.15,"h":108.19,"l":108.15,"n":2,"o":108.19,"t":"2026-10-21T19:20:00Z","v":300,"vw":108.163333},{"c":108.26,"h":108.26,"l":108.26,"n":2,"o":108.26,"t":"2026-10-21T19:25:00Z","v":268,"vw":108.26},{"c":108.3,"h":108.34,"l":108.3,"n":3,"o":108.34,"t":"2026-10-21T19:30:00Z","v":541,"vw":108.32},{"c":108.2885,"h":108.2885,"l":108.2885,"n":1,"o":108.2885,"t":"2026-10-21T19:35:00Z","v":185,"vw":108.2885},{"c":108.28,"h":108.28,"l":108.28,"n":5,"o":108.28,"t":"2026-10-21T19:40:00Z","v":146,"vw":108.28},{"c":108.38,"h":108.4095,"l":108.37,"n":8,"o":108.37,"t":"2026-10-21T19:45:00Z","v":407,"vw":108.387411},{"c":108.5,"h":108.5,"l":108.415,"n":7,"o":108.45,"t":"2026-10-21T19:50:00Z","v":499,"vw":108.45514},{"c":108.365,"h":108.365,"l":108.365,"n":19,"o":108.365,"t":"2026-10-21T19:55:00Z","v":846,"vw":108.365},{"c":108.32,"h":108.32,"l":108.32,"n":8,"o":108.32,"t":"2026-10-21T20:00:00Z","v":183,"vw":108.32}],"history":[{"c":108.15,"h":109.05,"l":107.7164,"n":788,"o":108.76,"t":"2024-10-21T04:00:00Z","v":27982,"vw":108.326124},{"c":107.58,"h":107.9898,"l":107.385,"n":761,"o":107.77,"t":"2024-10-22T04:00:00Z","v":28940,"vw":107.774868},{"c":107.3152,"h":107.86,"l":106.66,"n":710,"o":107.27,"t":"2024-10-23T04:00:00Z","v":26482,"vw":107.218129},{"c":106.61,"h":107.71,"l":106.61,"n":786,"o":107.71,"t":"2024-10-24T04:00:00Z","v":44638,"vw":106.991586},{"c":105.94,"h":107.26,"l":105.8172,"n":690,"o":107.21,"t":"2024-10-25T04:00:00Z","v":34996,"vw":106.429285},{"c":106.66,"h":107.535,"l":106.61,"n":665,"o":106.61,"t":"2024-10-28T04:00:00Z","v":28740,"vw":106.935934},{"c":106.2,"h":106.44,"l":105.24,"n":790,"o":105.91,"t":"2024-10-29T04:00:00Z","v":39411,"vw":106.157543},{"c":106.6,"h":107.2,"l":106.05,"n":767,"o":106.05,"t":"2024-10-30T04:00:00Z","v":53573,"vw":106.721903},{"c":104.98,"h":106.33,"l":104.93,"n":792,"o":106.33,"t":"2024-10-31T04:00:00Z","v":37524,"vw":105.610875},{"c":105.92,"h":106.65,"l":105.8,"n":659,"o":106.19,"t":"2024-11-01T04:00:00Z","v":27800,"vw":106.211677},{"c":106.49,"h":107.1206,"l":105.98,"n":709,"o":105.98,"t":"2024-11-04T05:00:00Z","v":32423,"vw":106.548537},{"c":108.35,"h":108.35,"l":106.55,"n":819,"o":106.64,"t":"2024-11-05T05:00:00Z","v":43847,"vw":107.804903},{"c":110.91,"h":111.64,"l":109.95,"n":1063,"o":110.95,"t":"2024-11-06T05:00:00Z","v":50046,"vw":110.829255},{"c":110.18,"h":111.21,"l":109.91,"n":960,"o":111.1,"t":"2024-11-07T05:00:00Z","v":57136,"vw":110.518869},{"c":109.51,"h":110.19,"l":109.38,"n":705,"o":110,"t":"2024-11-08T05:00:00Z","v":35230,"vw":109.638616},{"c":110.16,"h":110.7769,"l":109.9701,"n":751,"o":110.08,"t":"2024-11-11T05:00:00Z","v":40222,"vw":110.329864},{"c":109.22,"h":110.4,"l":109.075,"n":622,"o":110.08,"t":"2024-11-12T05:00:00Z","v":53411,"vw":109.839651},{"c":109.35,"h":110.035,"l":109.1401,"n":735,"o":109.48,"t":"2024-11-13T05:00:00Z","v":33932,"vw":109.691321},{"c":107.51,"h":109.28,"l":107.48,"n":911,"o":109.28,"t":"2024-11-14T05:00:00Z","v":61865,"vw":108.392795},{"c":106.91,"h":107.5778,"l":106.58,"n":746,"o":107.53,"t":"2024-11-15T05:00:00Z","v":28955,"vw":106.966478},{"c":107.21,"h":107.62,"l":106.76,"n":636,"o":107.04,"t":"2024-11-18T05:00:00Z","v":32734,"vw":107.236144},{"c":106.85,"h":107.11,"l":106.13,"n":597,"o":106.36,"t":"2024-11-19T05:00:00Z","v":28044,"vw":106.77843},{"c":107.19,"h":107.25,"l":106.464594,"n":642,"o":106.98,"t":"2024-11-20T05:00:00Z","v":35661,"vw":106.701758},{"c":108.58,"h":108.86,"l":107.3,"n":670,"o":107.49,"t":"2024-11-21T05:00:00Z","v":32113,"vw":108.336782},{"c":109.48,"h":109.6191,"l":108.69,"n":615,"o":108.86,"t":"2024-11-22T05:00:00Z","v":42874,"vw":109.188479},{"c":110.66,"h":111.1899,"l":110.36,"n":739,"o":110.36,"t":"2024-11-25T05:00:00Z","v":38317,"vw":110.82098},{"c":109.82,"h":110.32,"l":109.45,"n":823,"o":110.32,"t":"2024-11-26T05:00:00Z","v":67539,"vw":109.760956},{"c":110.09,"h":110.88,"l":110.07,"n":575,"o":110.22,"t":"2024-11-27T05:00:00Z","v":55512,"vw":110.395993},{"c":110.33,"h":110.6599,"l":110.33,"n":306,"o":110.33,"t":"2024-11-29T05:00:00Z","v":15440,"vw":110.442648},{"c":110.4,"h":110.545,"l":109.5146,"n":746,"o":110.32,"t":"2024-12-02T05:00:00Z","v":28728,"vw":110.222674},{"c":110.6,"h":110.88,"l":110.415,"n":823,"o":110.83,"t":"2024-12-03T05:00:00Z","v":145510,"vw":110.675364},{"c":110.52,"h":110.7015,"l":110.14,"n":807,"o":110.61,"t":"2024-12-04T05:00:00Z","v":56607,"vw":110.421341},{"c":109.49,"h":110.43,"l":109.49,"n":886,"o":110.43,"t":"2024-12-05T05:00:00Z","v":70733,"vw":109.83987},{"c":109.66,"h":110.17,"l":109.3503,"n":768,"o":109.98,"t":"2024-12-06T05:00:00Z","v":55005,"vw":109.580238},{"c":110.1,"h":110.5,"l":110.02,"n":688,"o":110.24,"t":"2024-12-09T05:00:00Z","v":30459,"vw":110.198824},{"c":109.22,"h":109.8454,"l":108.41,"n":823,"o":109.73,"t":"2024-12-10T05:00:00Z","v":57113,"vw":108.914832},{"c":109.28,"h":110.22,"l":109.208,"n":589,"o":109.88,"t":"2024-12-11T05:00:00Z","v":29876,"vw":109.539175},{"c":108.43,"h":109.06,"l":108.41,"n":646,"o":109.06,"t":"2024-12-12T05:00:00Z","v":32713,"vw":108.630482},{"c":107.35,"h":108.18,"l":106.98,"n":1079,"o":108.18,"t":"2024-12-13T05:00:00Z","v":56608,"vw":107.322638},{"c":107.24,"h":108.0499,"l":107.08,"n":610,"o":107.33,"t":"2024-12-16T05:00:00Z","v":27034,"vw":107.642409},{"c":106.28,"h":107.06,"l":106.1426,"n":913,"o":106.87,"t":"2024-12-17T05:00:00Z","v":141165,"vw":106.68276},{"c":102.47,"h":106.54,"l":102.42,"n":1159,"o":106.34,"t":"2024-12-18T05:00:00Z","v":60490,"vw":104.817748},{"c":102.1,"h":103.595,"l":102.04,"n":941,"o":103.01,"t":"2024-12-19T05:00:00Z","v":68094,"vw":102.431255},{"c":102.89,"h":103.6999,"l":101.5,"n":953,"o":101.63,"t":"2024-12-20T05:00:00Z","v":82081,"vw":102.779287},{"c":102.64,"h":102.71,"l":101.9607,"n":1058,"o":102.6,"t":"2024-12-23T05:00:00Z","v":62065,"vw":102.392143},{"c":103.33,"h":103.33,"l":102.51,"n":339,"o":102.69,"t":"2024-12-24T05:00:00Z","v":12050,"vw":102.906748},{"c":103.72,"h":103.7355,"l":102.82,"n":610,"o":102.82,"t":"2024-12-26T05:00:00Z","v":32335,"vw":103.414297},{"c":102.7,"h":103.59,"l":102.18,"n":770,"o":103.26,"t":"2024-12-27T05:00:00Z","v":53250,"vw":102.74515},{"c":102.21,"h":102.5499,"l":101.17,"n":955,"o":102.13,"t":"2024-12-30T05:00:00Z","v":103865,"vw":101.984612},{"c":102.05,"h":102.72,"l":101.6915,"n":642,"o":102.54,"t":"2024-12-31T05:00:00Z","v":39652,"vw":102.215768},{"c":101.41,"h":103.1203,"l":101.275,"n":841,"o":102.53,"t":"2025-01-02T05:00:00Z","v":78671,"vw":102.015218},{"c":102.22,"h":102.4893,"l":101.3,"n":745,"o":101.93,"t":"2025-01-03T05:00:00Z","v":150665,"vw":101.871198},{"c":101.92,"h":102.806,"l":101.815,"n":818,"o":102.7,"t":"2025-01-06T05:00:00Z","v":40709,"vw":102.263094},{"c":101.47,"h":102.48,"l":101.105,"n":785,"o":102.14,"t":"2025-01-07T05:00:00Z","v":51006,"vw":101.621833},{"c":101.61,"h":101.7651,"l":100.5484,"n":819,"o":101.3,"t":"2025-01-08T05:00:00Z","v":78092,"vw":101.283653},{"c":100.08,"h":100.9899,"l":100.06,"n":1020,"o":100.75,"t":"2025-01-10T05:00:00Z","v":161448,"vw":100.307417},{"c":101.51,"h":101.5335,"l":99.56,"n":875,"o":99.78,"t":"2025-01-13T05:00:00Z","v":58316,"vw":100.590098},{"c":102.91,"h":102.99,"l":101.93,"n":592,"o":102.16,"t":"2025-01-14T05:00:00Z","v":25064,"vw":102.589226},{"c":103.7453,"h":104.81,"l":103.27,"n":578,"o":104.69,"t":"2025-01-15T05:00:00Z","v":28827,"vw":103.995033},{"c":104.88,"h":104.92,"l":103.58,"n":643,"o":103.75,"t":"2025-01-16T05:00:00Z","v":23462,"vw":104.393961},{"c":105.17,"h":105.71,"l":105.0466,"n":548,"o":105.5,"t":"2025-01-17T05:00:00Z","v":35954,"vw":105.363523},{"c":106.74,"h":106.9,"l":105.79,"n":687,"o":105.79,"t":"2025-01-21T05:00:00Z","v":32547,"vw":106.582601},{"c":106.1,"h":106.75,"l":105.96,"n":754,"o":106.75,"t":"2025-01-22T05:00:00Z","v":35884,"vw":106.247263},{"c":105.9931,"h":106.12,"l":105.335,"n":858,"o":105.91,"t":"2025-01-23T05:00:00Z","v":60113,"vw":105.826283},{"c":105.2651,"h":105.99,"l":105.0101,"n":703,"o":105.87,"t":"2025-01-24T05:00:00Z","v":30584,"vw":105.387336},{"c":105.88,"h":105.94,"l":104.87,"n":784,"o":104.87,"t":"2025-01-27T05:00:00Z","v":39652,"vw":105.431147},{"c":105.8,"h":106.27,"l":105.355,"n":776,"o":106.01,"t":"2025-01-28T05:00:00Z","v":39965,"vw":105.69912},{"c":104.67,"h":105.9502,"l":104.53,"n":607,"o":105.69,"t":"2025-01-29T05:00:00Z","v":28995,"vw":105.184381},{"c":105.76,"h":106.23,"l":105.041,"n":608,"o":105.14,"t":"2025-01-30T05:00:00Z","v":29850,"vw":105.881314},{"c":105.67,"h":106.77,"l":105.2907,"n":623,"o":105.79,"t":"2025-01-31T05:00:00Z","v":44812,"vw":105.917994},{"c":105.29,"h":105.6999,"l":103.61,"n":973,"o":104.26,"t":"2025-02-03T05:00:00Z","v":45290,"vw":104.677843},{"c":104.94,"h":105.65,"l":104.7501,"n":638,"o":105.43,"t":"2025-02-04T05:00:00Z","v":102608,"vw":105.025645},{"c":105.09,"h":105.58,"l":104.4549,"n":601,"o":105.27,"t":"2025-02-05T05:00:00Z","v":28152,"vw":105.15839},{"c":105.47,"h":105.72,"l":105,"n":546,"o":105.52,"t":"2025-02-06T05:00:00Z","v":38701,"vw":105.386095},{"c":104.6,"h":105.69,"l":104.36,"n":616,"o":105.69,"t":"2025-02-07T05:00:00Z","v":29230,"vw":104.716075},{"c":105.08,"h":105.195,"l":104.44,"n":611,"o":105.19,"t":"2025-02-10T05:00:00Z","v":44056,"vw":104.873197},{"c":105.48,"h":105.71,"l":104.96,"n":531,"o":104.96,"t":"2025-02-11T05:00:00Z","v":39783,"vw":105.369202},{"c":104.01,"h":104.38,"l":103.29,"n":631,"o":104.16,"t":"2025-02-12T05:00:00Z","v":39760,"vw":103.976273},{"c":104.58,"h":104.7157,"l":103.9,"n":621,"o":104.42,"t":"2025-02-13T05:00:00Z","v":40248,"vw":104.330549},{"c":103.85,"h":105.06,"l":103.6213,"n":1182,"o":104.77,"t":"2025-02-14T05:00:00Z","v":51374,"vw":104.093697},{"c":105.1,"h":105.13,"l":104.11,"n":728,"o":104.17,"t":"2025-02-18T05:00:00Z","v":37760,"vw":104.786834},{"c":104.86,"h":105.124,"l":104.2001,"n":633,"o":104.58,"t":"2025-02-19T05:00:00Z","v":62122,"vw":104.58686},{"c":104.29,"h":104.56,"l":103.77,"n":2029,"o":104.43,"t":"2025-02-20T05:00:00Z","v":115370,"vw":104.272742},{"c":103.05,"h":104.71,"l":102.88,"n":1025,"o":104.71,"t":"2025-02-21T05:00:00Z","v":52739,"vw":103.395339},{"c":103.14,"h":103.7,"l":102.7125,"n":716,"o":103.51,"t":"2025-02-24T05:00:00Z","v":34611,"vw":103.39868},{"c":104.4,"h":104.77,"l":103.4,"n":771,"o":103.4,"t":"2025-02-25T05:00:00Z","v":49878,"vw":104.322375},{"c":104.37,"h":105.2716,"l":104.25,"n":728,"o":104.6,"t":"2025-02-26T05:00:00Z","v":75273,"vw":104.606457},{"c":103.37,"h":104.26,"l":103.33,"n":573,"o":104.23,"t":"2025-02-27T05:00:00Z","v":49176,"vw":103.984766},{"c":103.95,"h":103.9981,"l":102.675,"n":587,"o":103.63,"t":"2025-02-28T05:00:00Z","v":32465,"vw":103.40217},{"c":103.14,"h":104.83,"l":102.7684,"n":747,"o":104.27,"t":"2025-03-03T05:00:00Z","v":36762,"vw":103.93757},{"c":102.01,"h":103.2226,"l":101.5197,"n":891,"o":102.55,"t":"2025-03-04T05:00:00Z","v":58247,"vw":102.320205},{"c":103.22,"h":103.4878,"l":102.0335,"n":604,"o":102.05,"t":"2025-03-05T05:00:00Z","v":40865,"vw":102.576602},{"c":102.79,"h":103.07,"l":102.11,"n":605,"o":102.31,"t":"2025-03-06T05:00:00Z","v":31982,"vw":102.478322},{"c":104.03,"h":104.165,"l":102.005,"n":508,"o":102.64,"t":"2025-03-07T05:00:00Z","v":51129,"vw":102.938014},{"c":103.29,"h":104.8,"l":102.735,"n":840,"o":103.02,"t":"2025-03-10T04:00:00Z","v":50436,"vw":103.802059},{"c":101.5,"h":103.1,"l":101.35,"n":1031,"o":103.1,"t":"2025-03-11T04:00:00Z","v":58804,"vw":101.939824},{"c":100.47,"h":101.97,"l":100.38,"n":854,"o":101.97,"t":"2025-03-12T04:00:00Z","v":40348,"vw":100.896446},{"c":99.48,"h":100.51,"l":99.1505,"n":914,"o":100.25,"t":"2025-03-13T04:00:00Z","v":54954,"vw":99.925148},{"c":101.64,"h":101.64,"l":100.15,"n":593,"o":100.15,"t":"2025-03-14T04:00:00Z","v":36052,"vw":101.021073},{"c":102.38,"h":102.83,"l":101.32,"n":672,"o":101.32,"t":"2025-03-17T04:00:00Z","v":29207,"vw":102.503216},{"c":102.01,"h":102.245,"l":101.655,"n":552,"o":102.12,"t":"2025-03-18T04:00:00Z","v":25321,"vw":101.967967},{"c":102.55,"h":102.97,"l":101.61,"n":549,"o":101.94,"t":"2025-03-19T04:00:00Z","v":68320,"vw":102.522608},{"c":101.39,"h":102.2,"l":101.37,"n":660,"o":102.04,"t":"2025-03-20T04:00:00Z","v":58503,"vw":101.977982},{"c":100.22,"h":100.66,"l":99.7501,"n":578,"o":100.65,"t":"2025-03-21T04:00:00Z","v":24241,"vw":100.121142},{"c":101.57,"h":101.82,"l":100.75,"n":806,"o":100.75,"t":"2025-03-24T04:00:00Z","v":46683,"vw":101.222829},{"c":101.5,"h":101.9399,"l":101.07,"n":664,"o":101.65,"t":"2025-03-25T04:00:00Z","v":19975,"vw":101.573033},{"c":101.67,"h":102.305,"l":101.3886,"n":546,"o":101.46,"t":"2025-03-26T04:00:00Z","v":33206,"vw":101.867627},{"c":101.54,"h":102.155,"l":101.02,"n":662,"o":101.52,"t":"2025-03-27T04:00:00Z","v":57757,"vw":101.710073},{"c":100.19,"h":101.43,"l":99.961,"n":648,"o":101.43,"t":"2025-03-28T04:00:00Z","v":32204,"vw":100.396439},{"c":100.71,"h":101.15,"l":98.8728,"n":622,"o":99.57,"t":"2025-03-31T04:00:00Z","v":29730,"vw":100.173608},{"c":100.89,"h":101.35,"l":99.8321,"n":799,"o":100.26,"t":"2025-04-01T04:00:00Z","v":43191,"vw":100.739507},{"c":102.02,"h":102.02,"l":100.14,"n":657,"o":100.14,"t":"2025-04-02T04:00:00Z","v":41444,"vw":101.350802},{"c":98.12,"h":99.9,"l":98.0101,"n":1037,"o":99.33,"t":"2025-04-03T04:00:00Z","v":53548,"vw":98.665359},{"c":94.02,"h":96.29,"l":93.79,"n":1490,"o":96.29,"t":"2025-04-04T04:00:00Z","v":95780,"vw":94.700798},{"c":92.28,"h":95.0299,"l":89.6,"n":1472,"o":91.54,"t":"2025-04-07T04:00:00Z","v":141948,"vw":91.937825},{"c":90.26,"h":94.74,"l":89.31,"n":1027,"o":94.74,"t":"2025-04-08T04:00:00Z","v":101381,"vw":93.296278},{"c":96.72,"h":96.8755,"l":89.4,"n":1082,"o":89.49,"t":"2025-04-09T04:00:00Z","v":120226,"vw":93.409832},{"c":94.64,"h":95.2599,"l":92.1575,"n":815,"o":95.2,"t":"2025-04-10T04:00:00Z","v":52340,"vw":94.252972},{"c":96.38,"h":96.85,"l":93.8231,"n":619,"o":94.61,"t":"2025-04-11T04:00:00Z","v":42836,"vw":95.623651},{"c":97.5688,"h":97.99,"l":96.48,"n":608,"o":97.58,"t":"2025-04-14T04:00:00Z","v":34437,"vw":97.355223},{"c":97.09,"h":97.9652,"l":96.8975,"n":534,"o":97.51,"t":"2025-04-15T04:00:00Z","v":23778,"vw":97.392288},{"c":96.21,"h":97.32,"l":95.4649,"n":610,"o":96.57,"t":"2025-04-16T04:00:00Z","v":48444,"vw":96.180834},{"c":97.1,"h":97.64,"l":96.35,"n":561,"o":96.35,"t":"2025-04-17T04:00:00Z","v":37778,"vw":97.048189},{"c":95.2,"h":96.51,"l":94.4046,"n":894,"o":96.37,"t":"2025-04-21T04:00:00Z","v":51905,"vw":95.008885},{"c":97.83,"h":97.925,"l":96.25,"n":730,"o":96.29,"t":"2025-04-22T04:00:00Z","v":45686,"vw":97.233267},{"c":98.51,"h":101,"l":98.2,"n":614,"o":99.72,"t":"2025-04-23T04:00:00Z","v":33324,"vw":99.352443},{"c":100.39,"h":100.39,"l":98.13,"n":530,"o":98.64,"t":"2025-04-24T04:00:00Z","v":28670,"vw":99.714902},{"c":99.95,"h":100.0722,"l":99.3,"n":513,"o":99.89,"t":"2025-04-25T04:00:00Z","v":19740,"vw":99.676822},{"c":99.88,"h":100.325,"l":99.085,"n":540,"o":100,"t":"2025-04-28T04:00:00Z","v":36863,"vw":99.75519},{"c":100.7,"h":100.85,"l":99.61,"n":491,"o":99.89,"t":"2025-04-29T04:00:00Z","v":28273,"vw":100.397227},{"c":101.21,"h":101.37,"l":99.1001,"n":679,"o":100,"t":"2025-04-30T04:00:00Z","v":52605,"vw":100.418122},{"c":101.56,"h":102.18,"l":100.98,"n":767,"o":101.8,"t":"2025-05-01T04:00:00Z","v":120002,"vw":101.787249},{"c":103.24,"h":103.47,"l":102.66,"n":738,"o":102.66,"t":"2025-05-02T04:00:00Z","v":87791,"vw":103.305659},{"c":102.94,"h":103.54,"l":102.58,"n":553,"o":102.58,"t":"2025-05-05T04:00:00Z","v":165234,"vw":103.153289},{"c":101.98,"h":102.85,"l":101.8523,"n":596,"o":102.2,"t":"2025-05-06T04:00:00Z","v":30953,"vw":102.31948},{"c":101.59,"h":102.405,"l":101.16,"n":555,"o":102.35,"t":"2025-05-07T04:00:00Z","v":31186,"vw":101.677954},{"c":103.37,"h":104.0797,"l":102.34,"n":682,"o":102.34,"t":"2025-05-08T04:00:00Z","v":29302,"vw":103.515464},{"c":103.5,"h":103.7996,"l":103.18,"n":652,"o":103.72,"t":"2025-05-09T04:00:00Z","v":29076,"vw":103.436952},{"c":106.07,"h":106.37,"l":105.24,"n":720,"o":106,"t":"2025-05-12T04:00:00Z","v":36894,"vw":105.907094},{"c":105.93,"h":106.3932,"l":105.8405,"n":634,"o":106.13,"t":"2025-05-13T04:00:00Z","v":28000,"vw":106.121161},{"c":104.46,"h":105.64,"l":104.46,"n":582,"o":105.64,"t":"2025-05-14T04:00:00Z","v":30594,"vw":104.788398},{"c":105.91,"h":105.93,"l":104.04,"n":528,"o":104.04,"t":"2025-05-15T04:00:00Z","v":41283,"vw":105.297506},{"c":107.38,"h":107.4,"l":105.92,"n":739,"o":105.92,"t":"2025-05-16T04:00:00Z","v":36942,"vw":106.655009},{"c":107.16,"h":107.25,"l":106.42,"n":680,"o":106.43,"t":"2025-05-19T04:00:00Z","v":36546,"vw":106.92067},{"c":106.95,"h":107.325,"l":106.69,"n":672,"o":106.9,"t":"2025-05-20T04:00:00Z","v":31343,"vw":107.061754},{"c":104.76,"h":106.23,"l":104.6,"n":757,"o":106.23,"t":"2025-05-21T04:00:00Z","v":32525,"vw":105.309196},{"c":104.46,"h":104.875,"l":103.91,"n":600,"o":104.47,"t":"2025-05-22T04:00:00Z","v":27409,"vw":104.347857},{"c":104.4,"h":104.5127,"l":103.4601,"n":607,"o":103.49,"t":"2025-05-23T04:00:00Z","v":26706,"vw":104.011062},{"c":106.49,"h":106.5453,"l":105.0896,"n":743,"o":105.5,"t":"2025-05-27T04:00:00Z","v":35064,"vw":106.058913},{"c":105.19,"h":106.63,"l":105.06,"n":712,"o":106.63,"t":"2025-05-28T04:00:00Z","v":35795,"vw":105.616957},{"c":105.8447,"h":105.87,"l":105.06,"n":663,"o":105.84,"t":"2025-05-29T04:00:00Z","v":27865,"vw":105.562713},{"c":105.68,"h":105.96,"l":105.11,"n":563,"o":105.54,"t":"2025-05-30T04:00:00Z","v":41084,"vw":105.446265},{"c":104.76,"h":105.44,"l":104,"n":663,"o":105.44,"t":"2025-06-02T04:00:00Z","v":28360,"vw":104.599157},{"c":107.3,"h":107.31,"l":105.39,"n":624,"o":105.57,"t":"2025-06-03T04:00:00Z","v":24902,"vw":106.524192},{"c":106.96,"h":107.554,"l":106.92,"n":670,"o":107.24,"t":"2025-06-04T04:00:00Z","v":41228,"vw":107.169578},{"c":106.79,"h":107.15,"l":106.2786,"n":442,"o":107.14,"t":"2025-06-05T04:00:00Z","v":15023,"vw":106.866166},{"c":107.28,"h":107.8499,"l":106.89,"n":419,"o":107.59,"t":"2025-06-06T04:00:00Z","v":20054,"vw":107.30572},{"c":107.24,"h":107.9,"l":106.965,"n":545,"o":107.4,"t":"2025-06-09T04:00:00Z","v":17809,"vw":107.376243},{"c":108.05,"h":108.1496,"l":107.225,"n":588,"o":107.26,"t":"2025-06-10T04:00:00Z","v":27739,"vw":107.826587},{"c":107.35,"h":108.29,"l":107.19,"n":509,"o":108.1,"t":"2025-06-11T04:00:00Z","v":41596,"vw":107.916617},{"c":107.29,"h":107.4999,"l":106.792,"n":501,"o":107.07,"t":"2025-06-12T04:00:00Z","v":21525,"vw":107.227387},{"c":105.89,"h":107.05,"l":105.729,"n":547,"o":106.39,"t":"2025-06-13T04:00:00Z","v":23003,"vw":106.379077},{"c":106.64,"h":106.935,"l":106.47,"n":552,"o":106.68,"t":"2025-06-16T04:00:00Z","v":26093,"vw":106.704574},{"c":105.52,"h":106.4799,"l":105.365,"n":732,"o":106.26,"t":"2025-06-17T04:00:00Z","v":39906,"vw":105.994666},{"c":105.49,"h":106.4244,"l":105.49,"n":692,"o":105.74,"t":"2025-06-18T04:00:00Z","v":62418,"vw":106.161143},{"c":105.68,"h":106.1464,"l":105.31,"n":660,"o":105.97,"t":"2025-06-20T04:00:00Z","v":20763,"vw":105.737937},{"c":107.22,"h":107.22,"l":105.43,"n":607,"o":105.43,"t":"2025-06-23T04:00:00Z","v":24732,"vw":106.389068},{"c":107.96,"h":108.1199,"l":107.0899,"n":585,"o":107.71,"t":"2025-06-24T04:00:00Z","v":29149,"vw":107.860575},{"c":107.32,"h":108.14,"l":107.13,"n":721,"o":108.08,"t":"2025-06-25T04:00:00Z","v":57218,"vw":107.45597},{"c":107.85,"h":107.9599,"l":107.33,"n":656,"o":107.44,"t":"2025-06-26T04:00:00Z","v":33868,"vw":107.701045},{"c":108.05,"h":108.6385,"l":107.55,"n":746,"o":108.01,"t":"2025-06-27T04:00:00Z","v":40321,"vw":108.176395},{"c":107.98,"h":108.35,"l":107.53,"n":585,"o":108.35,"t":"2025-06-30T04:00:00Z","v":30409,"vw":107.918715},{"c":109.92,"h":110.82,"l":107.67,"n":663,"o":107.67,"t":"2025-07-01T04:00:00Z","v":25851,"vw":109.480741},{"c":110.15,"h":110.3,"l":109.5104,"n":545,"o":110.03,"t":"2025-07-02T04:00:00Z","v":17492,"vw":109.825351},{"c":110.47,"h":110.7299,"l":110.21,"n":382,"o":110.35,"t":"2025-07-03T04:00:00Z","v":34066,"vw":110.344252},{"c":109.55,"h":110.6299,"l":109.24,"n":730,"o":110.06,"t":"2025-07-07T04:00:00Z","v":39037,"vw":109.66083},{"c":109.9858,"h":110.4483,"l":109.4701,"n":598,"o":109.5,"t":"2025-07-08T04:00:00Z","v":28036,"vw":110.030911},{"c":110.49,"h":110.49,"l":109.3072,"n":1125,"o":110.32,"t":"2025-07-09T04:00:00Z","v":52401,"vw":110.04011},{"c":111.02,"h":111.67,"l":110.12,"n":548,"o":110.12,"t":"2025-07-10T04:00:00Z","v":27223,"vw":111.235887},{"c":109.853,"h":110.2,"l":109.55,"n":511,"o":110.2,"t":"2025-07-11T04:00:00Z","v":24847,"vw":109.867844},{"c":109.2865,"h":109.4899,"l":108.7273,"n":579,"o":109.24,"t":"2025-07-14T04:00:00Z","v":48370,"vw":109.210617},{"c":107.54,"h":109.62,"l":107.54,"n":646,"o":109.46,"t":"2025-07-15T04:00:00Z","v":140508,"vw":108.833028},{"c":107.7,"h":107.84,"l":106.33,"n":712,"o":107.84,"t":"2025-07-16T04:00:00Z","v":31336,"vw":107.215401},{"c":109.13,"h":109.24,"l":107.53,"n":497,"o":107.67,"t":"2025-07-17T04:00:00Z","v":28158,"vw":108.585323},{"c":108.7418,"h":109.4642,"l":108.4,"n":511,"o":109.39,"t":"2025-07-18T04:00:00Z","v":14462,"vw":108.854591},{"c":108.23,"h":109.2593,"l":108.23,"n":614,"o":109.1,"t":"2025-07-21T04:00:00Z","v":39350,"vw":108.887286},{"c":109.25,"h":109.43,"l":108.33,"n":644,"o":108.45,"t":"2025-07-22T04:00:00Z","v":26809,"vw":108.691408},{"c":109.67,"h":110.08,"l":109.36,"n":636,"o":109.74,"t":"2025-07-23T04:00:00Z","v":27695,"vw":109.590561},{"c":109.59,"h":110.0409,"l":109.3,"n":469,"o":109.47,"t":"2025-07-24T04:00:00Z","v":17878,"vw":109.596055},{"c":110.18,"h":110.29,"l":109.42,"n":473,"o":109.91,"t":"2025-07-25T04:00:00Z","v":28923,"vw":109.706427},{"c":109.65,"h":110.1538,"l":109.45,"n":604,"o":110.1,"t":"2025-07-28T04:00:00Z","v":27120,"vw":109.815645},{"c":109.69,"h":109.94,"l":109.31,"n":524,"o":109.94,"t":"2025-07-29T04:00:00Z","v":20199,"vw":109.548061},{"c":109.21,"h":110.1599,"l":108.7396,"n":539,"o":109.63,"t":"2025-07-30T04:00:00Z","v":25767,"vw":109.667198},{"c":108.53,"h":109.9624,"l":108.53,"n":651,"o":108.99,"t":"2025-07-31T04:00:00Z","v":26436,"vw":109.224974},{"c":108.05,"h":108.3,"l":107.0726,"n":802,"o":108.02,"t":"2025-08-01T04:00:00Z","v":43327,"vw":107.746718},{"c":110.52,"h":110.52,"l":109.54,"n":873,"o":109.71,"t":"2025-08-04T04:00:00Z","v":34258,"vw":110.227392},{"c":110.59,"h":111.1,"l":110.2077,"n":620,"o":110.63,"t":"2025-08-05T04:00:00Z","v":96155,"vw":110.740729},{"c":110.19,"h":110.99,"l":110.1158,"n":601,"o":110.99,"t":"2025-08-06T04:00:00Z","v":20855,"vw":110.36636},{"c":110.96,"h":111.26,"l":110.4401,"n":618,"o":110.89,"t":"2025-08-07T04:00:00Z","v":23245,"vw":110.870138},{"c":110.98,"h":111.5866,"l":110.9,"n":557,"o":111.41,"t":"2025-08-08T04:00:00Z","v":24853,"vw":111.234539},{"c":110.92,"h":111.45,"l":110.5411,"n":614,"o":111.03,"t":"2025-08-11T04:00:00Z","v":37416,"vw":110.913148},{"c":112.9,"h":112.928,"l":111.3,"n":710,"o":111.4,"t":"2025-08-12T04:00:00Z","v":45860,"vw":112.245892},{"c":114.66,"h":114.75,"l":113.12,"n":716,"o":113.24,"t":"2025-08-13T04:00:00Z","v":20279,"vw":113.825718},{"c":113.1,"h":113.74,"l":112.8812,"n":592,"o":113.74,"t":"2025-08-14T04:00:00Z","v":18719,"vw":113.142548},{"c":112.7,"h":113.34,"l":112.67,"n":487,"o":113.34,"t":"2025-08-15T04:00:00Z","v":21744,"vw":112.830824},{"c":112.73,"h":113.1397,"l":112.6101,"n":805,"o":112.82,"t":"2025-08-18T04:00:00Z","v":31666,"vw":112.757943},{"c":113.6,"h":114.1299,"l":112.83,"n":707,"o":112.83,"t":"2025-08-19T04:00:00Z","v":30464,"vw":113.549518},{"c":112.88,"h":113.745,"l":112.8222,"n":647,"o":113.57,"t":"2025-08-20T04:00:00Z","v":61100,"vw":113.204666},{"c":112.25,"h":112.89,"l":112.1829,"n":551,"o":112.72,"t":"2025-08-21T04:00:00Z","v":20058,"vw":112.567958},{"c":115.08,"h":115.5791,"l":112.76,"n":702,"o":112.76,"t":"2025-08-22T04:00:00Z","v":51242,"vw":115.170721},{"c":113.85,"h":114.85,"l":113.83,"n":712,"o":114.85,"t":"2025-08-25T04:00:00Z","v":20183,"vw":114.276902},{"c":114.12,"h":114.24,"l":113.73,"n":683,"o":113.89,"t":"2025-08-26T04:00:00Z","v":23452,"vw":114.036543},{"c":114.79,"h":114.8952,"l":113.65,"n":738,"o":113.87,"t":"2025-08-27T04:00:00Z","v":38150,"vw":114.539536},{"c":114.44,"h":114.95,"l":113.99,"n":749,"o":114.95,"t":"2025-08-28T04:00:00Z","v":26431,"vw":114.310257},{"c":113.74,"h":114.6048,"l":113.49,"n":619,"o":114.58,"t":"2025-08-29T04:00:00Z","v":19682,"vw":113.900058},{"c":112.67,"h":112.81,"l":112.042,"n":805,"o":112.81,"t":"2025-09-02T04:00:00Z","v":23804,"vw":112.445787},{"c":112.28,"h":112.845,"l":111.9101,"n":757,"o":112.56,"t":"2025-09-03T04:00:00Z","v":20421,"vw":112.245789},{"c":114.2,"h":114.2,"l":112.5696,"n":778,"o":112.58,"t":"2025-09-04T04:00:00Z","v":33823,"vw":113.512325},{"c":114.79,"h":115.5693,"l":114.1,"n":754,"o":114.57,"t":"2025-09-05T04:00:00Z","v":33325,"vw":114.686542},{"c":114.68,"h":114.9699,"l":114.07,"n":656,"o":114.86,"t":"2025-09-08T04:00:00Z","v":23463,"vw":114.594956},{"c":111.63,"h":113.46,"l":111.2601,"n":1002,"o":113.46,"t":"2025-09-09T04:00:00Z","v":53332,"vw":111.570222},{"c":111.27,"h":112.235,"l":111.0001,"n":709,"o":111.88,"t":"2025-09-10T04:00:00Z","v":29959,"vw":111.431742},{"c":113.61,"h":113.74,"l":111.47,"n":1854,"o":111.62,"t":"2025-09-11T04:00:00Z","v":104408,"vw":112.988063},{"c":111.89,"h":113.2,"l":111.88,"n":669,"o":113.2,"t":"2025-09-12T04:00:00Z","v":57290,"vw":112.23648},{"c":111.98,"h":112.55,"l":111.8613,"n":832,"o":112.26,"t":"2025-09-15T04:00:00Z","v":33534,"vw":112.133555},{"c":112.15,"h":112.66,"l":111.6074,"n":990,"o":112.63,"t":"2025-09-16T04:00:00Z","v":65250,"vw":111.839252},{"c":111.43,"h":113.4348,"l":111.2299,"n":1000,"o":112.41,"t":"2025-09-17T04:00:00Z","v":36396,"vw":112.447437},{"c":112.77,"h":113.0027,"l":111.45,"n":662,"o":111.87,"t":"2025-09-18T04:00:00Z","v":27259,"vw":112.528325},{"c":112.14,"h":113.08,"l":112.0201,"n":596,"o":113.08,"t":"2025-09-19T04:00:00Z","v":19811,"vw":112.325558},{"c":112.15,"h":112.325,"l":111.49,"n":785,"o":111.96,"t":"2025-09-22T04:00:00Z","v":22546,"vw":111.966062},{"c":111.78,"h":112.75,"l":111.56,"n":653,"o":112.37,"t":"2025-09-23T04:00:00Z","v":26762,"vw":112.103244},{"c":110.57,"h":111.88,"l":110.51,"n":690,"o":111.71,"t":"2025-09-24T04:00:00Z","v":30160,"vw":111.187804},{"c":109.79,"h":110.09,"l":109.5,"n":668,"o":109.84,"t":"2025-09-25T04:00:00Z","v":26378,"vw":109.823917},{"c":111,"h":111,"l":109.85,"n":599,"o":109.85,"t":"2025-09-26T04:00:00Z","v":28042,"vw":110.587411},{"c":111.12,"h":111.54,"l":110.7912,"n":659,"o":111.54,"t":"2025-09-29T04:00:00Z","v":20143,"vw":111.081196},{"c":112.35,"h":112.375,"l":111.23,"n":674,"o":111.23,"t":"2025-09-30T04:00:00Z","v":27421,"vw":111.605202},{"c":112.46,"h":112.64,"l":111.8142,"n":1320,"o":112.11,"t":"2025-10-01T04:00:00Z","v":292653,"vw":112.32483},{"c":113.2,"h":113.21,"l":112.046,"n":668,"o":112.55,"t":"2025-10-02T04:00:00Z","v":43642,"vw":112.97973},{"c":113.81,"h":114.4395,"l":113.291,"n":703,"o":113.31,"t":"2025-10-03T04:00:00Z","v":27783,"vw":113.881227},{"c":113.66,"h":114.07,"l":113.27,"n":678,"o":114.07,"t":"2025-10-06T04:00:00Z","v":25912,"vw":113.813197},{"c":113.0203,"h":114.05,"l":112.6013,"n":739,"o":113.87,"t":"2025-10-07T04:00:00Z","v":48985,"vw":113.188683},{"c":114.21,"h":114.27,"l":112.93,"n":723,"o":113.51,"t":"2025-10-08T04:00:00Z","v":24284,"vw":113.737338},{"c":112.86,"h":114.09,"l":112.49,"n":593,"o":114.08,"t":"2025-10-09T04:00:00Z","v":29051,"vw":113.02657},{"c":111.09,"h":113.22,"l":111,"n":848,"o":112.94,"t":"2025-10-10T04:00:00Z","v":33054,"vw":111.967727},{"c":112.04,"h":112.55,"l":111.73,"n":673,"o":111.96,"t":"2025-10-13T04:00:00Z","v":30833,"vw":112.20924},{"c":113.24,"h":113.77,"l":111.01,"n":594,"o":111.01,"t":"2025-10-14T04:00:00Z","v":25018,"vw":112.867649},{"c":113.49,"h":114.22,"l":112.9232,"n":561,"o":113.77,"t":"2025-10-15T04:00:00Z","v":27962,"vw":113.610707},{"c":113.15,"h":113.96,"l":112.75,"n":794,"o":113.87,"t":"2025-10-16T04:00:00Z","v":50575,"vw":113.471783},{"c":113.45,"h":113.5675,"l":112.8565,"n":651,"o":112.91,"t":"2025-10-17T04:00:00Z","v":26831,"vw":113.271203},{"c":115,"h":115.052,"l":114.05,"n":801,"o":114.05,"t":"2025-10-20T04:00:00Z","v":29983,"vw":114.521445},{"c":115.7,"h":115.9345,"l":114.75,"n":722,"o":114.82,"t":"2025-10-21T04:00:00Z","v":31532,"vw":115.539297},{"c":114.52,"h":115.9,"l":114.5136,"n":687,"o":115.9,"t":"2025-10-22T04:00:00Z","v":35458,"vw":115.386019},{"c":115.14,"h":115.198,"l":114.18,"n":592,"o":114.44,"t":"2025-10-23T04:00:00Z","v":22302,"vw":114.723858},{"c":115.28,"h":116.16,"l":115.23,"n":741,"o":116.16,"t":"2025-10-24T04:00:00Z","v":45598,"vw":115.537846},{"c":114.87,"h":115.8,"l":114.67,"n":1057,"o":115.8,"t":"2025-10-27T04:00:00Z","v":36090,"vw":115.112258},{"c":113.64,"h":114.52,"l":113.3285,"n":763,"o":114.52,"t":"2025-10-28T04:00:00Z","v":32748,"vw":113.916566},{"c":112.4,"h":113.8548,"l":111.92,"n":803,"o":113.68,"t":"2025-10-29T04:00:00Z","v":46239,"vw":113.058959},{"c":111.16,"h":113.25,"l":111.15,"n":779,"o":112.13,"t":"2025-10-30T04:00:00Z","v":35528,"vw":112.330114},{"c":111.3335,"h":111.54,"l":110.6,"n":693,"o":111.05,"t":"2025-10-31T04:00:00Z","v":38645,"vw":111.129751},{"c":111.35,"h":111.51,"l":110.46,"n":900,"o":111.51,"t":"2025-11-03T05:00:00Z","v":30746,"vw":111.065771},{"c":111.81,"h":111.9692,"l":110.83,"n":639,"o":110.88,"t":"2025-11-04T05:00:00Z","v":37237,"vw":111.6864},{"c":112.89,"h":113.27,"l":111.6201,"n":786,"o":111.85,"t":"2025-11-05T05:00:00Z","v":70014,"vw":112.801295},{"c":111.4886,"h":113.095,"l":111.3,"n":849,"o":112.68,"t":"2025-11-06T05:00:00Z","v":101078,"vw":111.728821},{"c":111.41,"h":111.55,"l":110.7,"n":663,"o":111.14,"t":"2025-11-07T05:00:00Z","v":31853,"vw":111.09348},{"c":111.57,"h":112.115,"l":110.875,"n":788,"o":112,"t":"2025-11-10T05:00:00Z","v":57097,"vw":111.377157},{"c":111.93,"h":112.3505,"l":111.4345,"n":651,"o":111.55,"t":"2025-11-11T05:00:00Z","v":35452,"vw":111.966041},{"c":112.41,"h":112.8865,"l":112.0807,"n":574,"o":112.19,"t":"2025-11-12T05:00:00Z","v":62279,"vw":112.695708},{"c":111.45,"h":112.92,"l":111.45,"n":716,"o":112.27,"t":"2025-11-13T05:00:00Z","v":20948,"vw":112.285851},{"c":110.5,"h":111.24,"l":110.5,"n":810,"o":110.89,"t":"2025-11-14T05:00:00Z","v":26890,"vw":110.910269},{"c":108.59,"h":110.36,"l":108.42,"n":977,"o":110.36,"t":"2025-11-17T05:00:00Z","v":38563,"vw":109.269491},{"c":108,"h":108.5377,"l":107.79,"n":898,"o":108.07,"t":"2025-11-18T05:00:00Z","v":45067,"vw":108.140771},{"c":107.54,"h":108.0565,"l":107.24,"n":730,"o":108.02,"t":"2025-11-19T05:00:00Z","v":35228,"vw":107.63404},{"c":106.71,"h":108.5995,"l":106.66,"n":852,"o":108.58,"t":"2025-11-20T05:00:00Z","v":44600,"vw":107.640326},{"c":109.32,"h":109.88,"l":106.91,"n":819,"o":107.19,"t":"2025-11-21T05:00:00Z","v":90404,"vw":108.298507},{"c":109.72,"h":110.0934,"l":108.99,"n":801,"o":109.32,"t":"2025-11-24T05:00:00Z","v":45937,"vw":109.675893},{"c":112.07,"h":112.37,"l":110.02,"n":643,"o":110.02,"t":"2025-11-25T05:00:00Z","v":30584,"vw":111.663357},{"c":112.28,"h":112.7027,"l":111.8501,"n":505,"o":112.24,"t":"2025-11-26T05:00:00Z","v":33749,"vw":112.501245},{"c":112.07,"h":112.5,"l":112,"n":331,"o":112.5,"t":"2025-11-28T05:00:00Z","v":11260,"vw":112.241361},{"c":111.26,"h":112.16,"l":111.1,"n":821,"o":111.21,"t":"2025-12-01T05:00:00Z","v":37799,"vw":111.672934},{"c":111.37,"h":111.7889,"l":111.305,"n":674,"o":111.67,"t":"2025-12-02T05:00:00Z","v":25870,"vw":111.541426},{"c":111.833,"h":112.0626,"l":111.64,"n":595,"o":111.64,"t":"2025-12-03T05:00:00Z","v":32267,"vw":111.881225},{"c":111.38,"h":112,"l":111.1923,"n":593,"o":111.85,"t":"2025-12-04T05:00:00Z","v":30916,"vw":111.518924},{"c":110.63,"h":111.43,"l":110.53,"n":701,"o":111.43,"t":"2025-12-05T05:00:00Z","v":31846,"vw":110.96957},{"c":109.56,"h":110.85,"l":109.5307,"n":906,"o":110.82,"t":"2025-12-08T05:00:00Z","v":49695,"vw":110.057601},{"c":108.2,"h":109.9585,"l":108.19,"n":866,"o":109.6,"t":"2025-12-09T05:00:00Z","v":34080,"vw":109.073098},{"c":110.08,"h":110.3922,"l":108.62,"n":828,"o":108.62,"t":"2025-12-10T05:00:00Z","v":39545,"vw":109.228899},{"c":111.103,"h":111.29,"l":110.22,"n":948,"o":110.22,"t":"2025-12-11T05:00:00Z","v":37526,"vw":111.052485},{"c":110.35,"h":111.51,"l":110.06,"n":968,"o":111.51,"t":"2025-12-12T05:00:00Z","v":59541,"vw":110.467341},{"c":110.52,"h":111,"l":109.835,"n":892,"o":111,"t":"2025-12-15T05:00:00Z","v":46587,"vw":110.284588},{"c":109.97,"h":111.04,"l":109.5,"n":905,"o":110.58,"t":"2025-12-16T05:00:00Z","v":44024,"vw":110.128096},{"c":109.56,"h":110.705,"l":109.33,"n":905,"o":109.62,"t":"2025-12-17T05:00:00Z","v":49764,"vw":109.806184},{"c":109.95,"h":110.89,"l":109.755,"n":706,"o":109.98,"t":"2025-12-18T05:00:00Z","v":29848,"vw":110.318907},{"c":109.8,"h":110.09,"l":109.6115,"n":799,"o":109.91,"t":"2025-12-19T05:00:00Z","v":34372,"vw":109.863839},{"c":110.77,"h":110.92,"l":109.91,"n":773,"o":109.97,"t":"2025-12-22T05:00:00Z","v":34856,"vw":110.620713},{"c":110.55,"h":110.66,"l":110.2175,"n":633,"o":110.57,"t":"2025-12-23T05:00:00Z","v":26582,"vw":110.513237},{"c":110.9299,"h":110.945,"l":110.54,"n":457,"o":110.57,"t":"2025-12-24T05:00:00Z","v":14649,"vw":110.781081},{"c":110.76,"h":110.87,"l":110.4088,"n":602,"o":110.73,"t":"2025-12-26T05:00:00Z","v":17458,"vw":110.582394},{"c":110.46,"h":110.8863,"l":110.25,"n":693,"o":110.66,"t":"2025-12-29T05:00:00Z","v":23841,"vw":110.489826},{"c":109.94,"h":110.58,"l":109.94,"n":1065,"o":110.58,"t":"2025-12-30T05:00:00Z","v":59352,"vw":110.280322},{"c":108.64,"h":109.95,"l":108.64,"n":744,"o":109.95,"t":"2025-12-31T05:00:00Z","v":33847,"vw":109.328458},{"c":109.48,"h":109.6228,"l":108.3,"n":844,"o":108.98,"t":"2026-01-02T05:00:00Z","v":107784,"vw":109.099648},{"c":110.582,"h":111.08,"l":109.2554,"n":943,"o":109.41,"t":"2026-01-05T05:00:00Z","v":53295,"vw":110.405089},{"c":112.04,"h":112.255,"l":110.14,"n":909,"o":110.44,"t":"2026-01-06T05:00:00Z","v":46717,"vw":110.94066},{"c":110.82,"h":112.2,"l":110.74,"n":1034,"o":112.2,"t":"2026-01-07T05:00:00Z","v":57626,"vw":111.247563},{"c":112.56,"h":112.71,"l":110.15,"n":835,"o":110.58,"t":"2026-01-08T05:00:00Z","v":54050,"vw":112.314887},{"c":113.75,"h":113.87,"l":112.7401,"n":1018,"o":112.91,"t":"2026-01-09T05:00:00Z","v":56105,"vw":113.444141},{"c":113.87,"h":114.1668,"l":113.3,"n":1054,"o":113.57,"t":"2026-01-12T05:00:00Z","v":42848,"vw":113.957536},{"c":113.83,"h":114.31,"l":113.36,"n":868,"o":114.15,"t":"2026-01-13T05:00:00Z","v":35965,"vw":113.744949},{"c":114.51,"h":114.61,"l":113.58,"n":893,"o":113.66,"t":"2026-01-14T05:00:00Z","v":123810,"vw":114.06165},{"c":115.82,"h":115.9399,"l":114.73,"n":1281,"o":114.79,"t":"2026-01-15T05:00:00Z","v":54803,"vw":115.578194},{"c":115.75,"h":115.98,"l":115.37,"n":900,"o":115.83,"t":"2026-01-16T05:00:00Z","v":48123,"vw":115.677677},{"c":113.22,"h":114.63,"l":113.16,"n":1842,"o":114.37,"t":"2026-01-20T05:00:00Z","v":81777,"vw":113.633509},{"c":115.27,"h":115.82,"l":113.72,"n":1484,"o":113.76,"t":"2026-01-21T05:00:00Z","v":61445,"vw":114.353347},{"c":115.835,"h":116.3,"l":115.3655,"n":901,"o":115.83,"t":"2026-01-22T05:00:00Z","v":60588,"vw":115.98355},{"c":114.75,"h":115.7,"l":114.29,"n":905,"o":115.55,"t":"2026-01-23T05:00:00Z","v":51103,"vw":115.024837},{"c":114.96,"h":115.285,"l":114.7501,"n":939,"o":115,"t":"2026-01-26T05:00:00Z","v":31135,"vw":115.013967},{"c":114.171,"h":114.8,"l":113.87,"n":745,"o":114.76,"t":"2026-01-27T05:00:00Z","v":33638,"vw":114.260228},{"c":112.76,"h":113.87,"l":112.27,"n":1063,"o":113.87,"t":"2026-01-28T05:00:00Z","v":51322,"vw":112.867115},{"c":113.13,"h":113.5778,"l":111.89,"n":1052,"o":113.27,"t":"2026-01-29T05:00:00Z","v":66187,"vw":112.884264},{"c":112.74,"h":113.1,"l":111.77,"n":908,"o":112.74,"t":"2026-01-30T05:00:00Z","v":42800,"vw":112.415013},{"c":113.62,"h":113.67,"l":112.37,"n":1123,"o":112.59,"t":"2026-02-02T05:00:00Z","v":70733,"vw":113.127241},{"c":112.43,"h":114.285,"l":111.99,"n":1022,"o":112.83,"t":"2026-02-03T05:00:00Z","v":51864,"vw":112.765756},{"c":113.81,"h":114.18,"l":112.87,"n":1516,"o":112.94,"t":"2026-02-04T05:00:00Z","v":101768,"vw":113.806187},{"c":113.51,"h":114.3399,"l":113.445,"n":809,"o":113.59,"t":"2026-02-05T05:00:00Z","v":31966,"vw":113.762756},{"c":115.39,"h":115.65,"l":114.34,"n":946,"o":114.34,"t":"2026-02-06T05:00:00Z","v":75641,"vw":115.286778},{"c":114.11,"h":114.63,"l":114.03,"n":1016,"o":114.31,"t":"2026-02-09T05:00:00Z","v":34613,"vw":114.365298},{"c":115.28,"h":115.65,"l":114.3,"n":1188,"o":114.3,"t":"2026-02-10T05:00:00Z","v":51139,"vw":115.239135},{"c":114.89,"h":116.01,"l":114.61,"n":806,"o":115.76,"t":"2026-02-11T05:00:00Z","v":41115,"vw":115.105392},{"c":112.66,"h":115.9,"l":112.64,"n":1291,"o":115.41,"t":"2026-02-12T05:00:00Z","v":43671,"vw":113.889306},{"c":113.05,"h":113.555,"l":111.97,"n":1319,"o":112.24,"t":"2026-02-13T05:00:00Z","v":52675,"vw":112.787962},{"c":112.22,"h":113.09,"l":111.8,"n":1519,"o":112.92,"t":"2026-02-17T05:00:00Z","v":52704,"vw":112.521747},{"c":112.97,"h":113.4236,"l":112.19,"n":915,"o":112.26,"t":"2026-02-18T05:00:00Z","v":59273,"vw":112.97169},{"c":113.07,"h":113.23,"l":112.45,"n":852,"o":112.59,"t":"2026-02-19T05:00:00Z","v":33809,"vw":112.833278},{"c":113.1,"h":113.785,"l":112.5,"n":897,"o":112.97,"t":"2026-02-20T05:00:00Z","v":41509,"vw":113.013572},{"c":111.94,"h":113.25,"l":111.55,"n":1037,"o":112.74,"t":"2026-02-23T05:00:00Z","v":52107,"vw":112.155287},{"c":113.28,"h":113.46,"l":112.13,"n":930,"o":112.13,"t":"2026-02-24T05:00:00Z","v":44623,"vw":113.015526},{"c":112.97,"h":113.71,"l":111.7299,"n":1202,"o":113.71,"t":"2026-02-25T05:00:00Z","v":55444,"vw":112.635323},{"c":114.56,"h":114.63,"l":112.94,"n":887,"o":113.12,"t":"2026-02-26T05:00:00Z","v":68255,"vw":114.054498},{"c":113.93,"h":113.97,"l":113.115,"n":1036,"o":113.81,"t":"2026-02-27T05:00:00Z","v":42940,"vw":113.581754},{"c":113.23,"h":113.8,"l":112.3401,"n":1327,"o":112.52,"t":"2026-03-02T05:00:00Z","v":51994,"vw":112.892459},{"c":112.31,"h":112.78,"l":110.14,"n":1580,"o":111.1,"t":"2026-03-03T05:00:00Z","v":76598,"vw":111.486719},{"c":112.64,"h":112.76,"l":111.6034,"n":942,"o":112.49,"t":"2026-03-04T05:00:00Z","v":50286,"vw":112.443295},{"c":109.78,"h":111.805,"l":109.37,"n":1269,"o":111.55,"t":"2026-03-05T05:00:00Z","v":45018,"vw":110.561117},{"c":107.82,"h":108.32,"l":106.99,"n":1456,"o":108.32,"t":"2026-03-06T05:00:00Z","v":77154,"vw":107.40311},{"c":108.34,"h":108.405,"l":105.2,"n":1174,"o":106.62,"t":"2026-03-09T04:00:00Z","v":50130,"vw":106.48497},{"c":106.68,"h":108.42,"l":106.65,"n":1023,"o":108.23,"t":"2026-03-10T04:00:00Z","v":43786,"vw":107.601303},{"c":106.43,"h":106.605,"l":105.595,"n":1317,"o":106.58,"t":"2026-03-11T04:00:00Z","v":88891,"vw":106.106993},{"c":104.17,"h":105.88,"l":104.12,"n":1510,"o":105.48,"t":"2026-03-12T04:00:00Z","v":104791,"vw":105.144221},{"c":104.26,"h":105.18,"l":103.885,"n":1071,"o":104.93,"t":"2026-03-13T04:00:00Z","v":45897,"vw":104.227568},{"c":104.64,"h":105.5364,"l":104.3101,"n":952,"o":105.25,"t":"2026-03-16T04:00:00Z","v":37210,"vw":104.723874},{"c":104.98,"h":105.89,"l":104.71,"n":979,"o":105.2,"t":"2026-03-17T04:00:00Z","v":39780,"vw":105.196257},{"c":103.31,"h":104.7,"l":103.26,"n":765,"o":104.5,"t":"2026-03-18T04:00:00Z","v":32673,"vw":104.186875},{"c":103.15,"h":103.645,"l":102.13,"n":979,"o":102.54,"t":"2026-03-19T04:00:00Z","v":59833,"vw":102.689896},{"c":101.73,"h":103.33,"l":101.14,"n":1140,"o":102.88,"t":"2026-03-20T04:00:00Z","v":54198,"vw":102.144631},{"c":103.49,"h":104.7985,"l":103.125,"n":1216,"o":103.35,"t":"2026-03-23T04:00:00Z","v":55210,"vw":103.988686},{"c":103.63,"h":104.35,"l":102.245,"n":722,"o":102.58,"t":"2026-03-24T04:00:00Z","v":44980,"vw":103.650315},{"c":104.2115,"h":105.04,"l":102.71,"n":657,"o":104.73,"t":"2026-03-25T04:00:00Z","v":29880,"vw":103.639656},{"c":102.66,"h":104.69,"l":102.57,"n":873,"o":103.21,"t":"2026-03-26T04:00:00Z","v":56815,"vw":104.14715},{"c":101.12,"h":102.51,"l":100.88,"n":1115,"o":102.39,"t":"2026-03-27T04:00:00Z","v":83634,"vw":101.755288},{"c":100.9,"h":102.275,"l":100.745,"n":2314,"o":102.17,"t":"2026-03-30T04:00:00Z","v":171082,"vw":101.192034},{"c":103.13,"h":103.96,"l":101.3401,"n":1748,"o":102.1,"t":"2026-03-31T04:00:00Z","v":82272,"vw":102.355472},{"c":104.12,"h":104.73,"l":103.6763,"n":842,"o":103.76,"t":"2026-04-01T04:00:00Z","v":37970,"vw":104.272648},{"c":103.68,"h":104.79,"l":102.39,"n":1210,"o":102.91,"t":"2026-04-02T04:00:00Z","v":61712,"vw":103.543694},{"c":104.35,"h":104.375,"l":103.295,"n":983,"o":103.65,"t":"2026-04-06T04:00:00Z","v":34545,"vw":103.938428},{"c":103.77,"h":104.58,"l":103.49,"n":1047,"o":103.97,"t":"2026-04-07T04:00:00Z","v":54308,"vw":103.900127},{"c":106.98,"h":107.5,"l":106.58,"n":924,"o":106.58,"t":"2026-04-08T04:00:00Z","v":37929,"vw":107.004005},{"c":107.62,"h":107.9699,"l":106.29,"n":1355,"o":106.32,"t":"2026-04-09T04:00:00Z","v":87421,"vw":107.225527},{"c":106.89,"h":107.88,"l":106.74,"n":828,"o":107.88,"t":"2026-04-10T04:00:00Z","v":33443,"vw":107.133251},{"c":108.4,"h":108.43,"l":106.375,"n":1051,"o":106.6,"t":"2026-04-13T04:00:00Z","v":43523,"vw":107.173045},{"c":108.91,"h":109.21,"l":108.27,"n":1017,"o":108.68,"t":"2026-04-14T04:00:00Z","v":77351,"vw":108.902118},{"c":107.38,"h":108.8,"l":107.2,"n":1057,"o":108.8,"t":"2026-04-15T04:00:00Z","v":46458,"vw":107.830373},{"c":106.54,"h":107.7,"l":106.48,"n":1490,"o":107.38,"t":"2026-04-16T04:00:00Z","v":115373,"vw":107.032324},{"c":107.8,"h":108.955,"l":106.87,"n":1083,"o":106.87,"t":"2026-04-17T04:00:00Z","v":52742,"vw":108.242816},{"c":107.82,"h":107.86,"l":107.39,"n":1162,"o":107.39,"t":"2026-04-20T04:00:00Z","v":50038,"vw":107.64172},{"c":108.09,"h":109.51,"l":107.86,"n":913,"o":108.26,"t":"2026-04-21T04:00:00Z","v":42250,"vw":108.267911},{"c":108.33,"h":109.6399,"l":108.0761,"n":1104,"o":109.32,"t":"2026-04-22T04:00:00Z","v":76643,"vw":108.531776},{"c":108.6,"h":108.92,"l":107.485,"n":893,"o":108.61,"t":"2026-04-23T04:00:00Z","v":48903,"vw":108.51716},{"c":108.28,"h":108.75,"l":107.8113,"n":977,"o":108.64,"t":"2026-04-24T04:00:00Z","v":56521,"vw":108.327904},{"c":108.46,"h":109.1097,"l":108.31,"n":1117,"o":108.33,"t":"2026-04-27T04:00:00Z","v":41254,"vw":108.578997},{"c":107.01,"h":108.41,"l":106.44,"n":931,"o":108.41,"t":"2026-04-28T04:00:00Z","v":38542,"vw":107.034037},{"c":105.64,"h":107.2,"l":105.23,"n":1056,"o":107.16,"t":"2026-04-29T04:00:00Z","v":40135,"vw":105.946943},{"c":107.19,"h":107.3,"l":106.26,"n":1027,"o":106.29,"t":"2026-04-30T04:00:00Z","v":63178,"vw":106.887211},{"c":106.34,"h":107.815,"l":106.23,"n":945,"o":107.7,"t":"2026-05-01T04:00:00Z","v":50597,"vw":106.803336},{"c":105.22,"h":106.515,"l":104.9761,"n":1067,"o":106.03,"t":"2026-05-04T04:00:00Z","v":60158,"vw":105.358987},{"c":106.89,"h":107.12,"l":105.83,"n":1140,"o":106.39,"t":"2026-05-05T04:00:00Z","v":71273,"vw":106.65484},{"c":107.45,"h":108.2,"l":106.9,"n":1324,"o":107.68,"t":"2026-05-06T04:00:00Z","v":64013,"vw":107.487255},{"c":106.57,"h":108.1099,"l":106.535,"n":928,"o":107.86,"t":"2026-05-07T04:00:00Z","v":43112,"vw":107.260512},{"c":105.58,"h":107.01,"l":105.58,"n":877,"o":107.01,"t":"2026-05-08T04:00:00Z","v":43499,"vw":105.993666},{"c":104.51,"h":105.755,"l":104.33,"n":1318,"o":105.69,"t":"2026-05-11T04:00:00Z","v":58441,"vw":104.815871},{"c":103.32,"h":104.59,"l":103.0749,"n":1234,"o":104.59,"t":"2026-05-12T04:00:00Z","v":53376,"vw":103.477668},{"c":101.62,"h":103.08,"l":101.21,"n":1434,"o":103.08,"t":"2026-05-13T04:00:00Z","v":99728,"vw":101.878721},{"c":101.76,"h":102.675,"l":101.61,"n":1188,"o":102.07,"t":"2026-05-14T04:00:00Z","v":78552,"vw":102.122987},{"c":100.17,"h":101.2891,"l":100.16,"n":1243,"o":101.18,"t":"2026-05-15T04:00:00Z","v":75280,"vw":100.751232},{"c":101,"h":101.7401,"l":100.35,"n":1668,"o":100.35,"t":"2026-05-18T04:00:00Z","v":123945,"vw":101.01773},{"c":99.66,"h":100.861,"l":99.59,"n":1775,"o":100.73,"t":"2026-05-19T04:00:00Z","v":68948,"vw":100.150952},{"c":101.17,"h":101.18,"l":98.52,"n":1423,"o":99.93,"t":"2026-05-20T04:00:00Z","v":67726,"vw":100.426905},{"c":101.31,"h":101.74,"l":99.59,"n":1517,"o":100.6,"t":"2026-05-21T04:00:00Z","v":83658,"vw":101.168174},{"c":102.23,"h":102.2895,"l":101.38,"n":1379,"o":101.76,"t":"2026-05-22T04:00:00Z","v":79944,"vw":101.884931},{"c":103.21,"h":103.37,"l":102.1155,"n":1086,"o":102.42,"t":"2026-05-26T04:00:00Z","v":60822,"vw":102.986153},{"c":103.31,"h":104.32,"l":103.215,"n":1377,"o":103.52,"t":"2026-05-27T04:00:00Z","v":63963,"vw":103.551758},{"c":103.8,"h":104.05,"l":102.97,"n":1281,"o":103.73,"t":"2026-05-28T04:00:00Z","v":71909,"vw":103.630799},{"c":103.74,"h":104.46,"l":103.335,"n":996,"o":103.63,"t":"2026-05-29T04:00:00Z","v":60934,"vw":104.017073},{"c":103.58,"h":103.85,"l":102.195,"n":1430,"o":103.12,"t":"2026-06-01T04:00:00Z","v":59884,"vw":103.200407},{"c":104.05,"h":104.12,"l":103.23,"n":2259,"o":103.43,"t":"2026-06-02T04:00:00Z","v":148372,"vw":103.656482},{"c":104.34,"h":104.5899,"l":103.61,"n":1068,"o":103.78,"t":"2026-06-03T04:00:00Z","v":83781,"vw":104.244778},{"c":104.68,"h":105.44,"l":104.4,"n":1039,"o":104.98,"t":"2026-06-04T04:00:00Z","v":62595,"vw":104.774926},{"c":104.31,"h":105.11,"l":104.035,"n":1118,"o":104.57,"t":"2026-06-05T04:00:00Z","v":48014,"vw":104.582314},{"c":104,"h":104.9341,"l":103.97,"n":1060,"o":104.49,"t":"2026-06-08T04:00:00Z","v":52583,"vw":104.361576},{"c":106.19,"h":106.39,"l":104.74,"n":1452,"o":104.74,"t":"2026-06-09T04:00:00Z","v":68265,"vw":105.663196},{"c":103.46,"h":106.13,"l":103.4,"n":1222,"o":106,"t":"2026-06-10T04:00:00Z","v":34244,"vw":104.800289},{"c":104.72,"h":104.91,"l":103.0631,"n":1133,"o":103.96,"t":"2026-06-11T04:00:00Z","v":42894,"vw":103.903955},{"c":105.5,"h":105.75,"l":104.62,"n":1017,"o":105.35,"t":"2026-06-12T04:00:00Z","v":43343,"vw":105.376902},{"c":105.84,"h":107.35,"l":105.84,"n":986,"o":106.48,"t":"2026-06-15T04:00:00Z","v":58995,"vw":106.479574},{"c":106.77,"h":107.2,"l":106.19,"n":1030,"o":106.19,"t":"2026-06-16T04:00:00Z","v":42346,"vw":106.841132},{"c":104.86,"h":107.535,"l":104.61,"n":1140,"o":106.44,"t":"2026-06-17T04:00:00Z","v":48510,"vw":106.46253},{"c":106.06,"h":106.61,"l":105.705,"n":1095,"o":105.77,"t":"2026-06-18T04:00:00Z","v":48535,"vw":106.090149},{"c":105.54,"h":106.18,"l":105.0608,"n":1203,"o":106.02,"t":"2026-06-22T04:00:00Z","v":40318,"vw":105.663624},{"c":105.19,"h":105.89,"l":104.7499,"n":772,"o":104.94,"t":"2026-06-23T04:00:00Z","v":38642,"vw":105.290963},{"c":107.33,"h":108.14,"l":105.39,"n":819,"o":105.39,"t":"2026-06-24T04:00:00Z","v":49309,"vw":107.458098},{"c":109.33,"h":110.43,"l":107.9658,"n":1114,"o":108,"t":"2026-06-25T04:00:00Z","v":55391,"vw":109.803493},{"c":109.43,"h":109.74,"l":108.95,"n":871,"o":109.35,"t":"2026-06-26T04:00:00Z","v":27554,"vw":109.274246},{"c":108.39,"h":109.5791,"l":108.2,"n":1476,"o":109.36,"t":"2026-06-29T04:00:00Z","v":56745,"vw":108.718255},{"c":109.52,"h":109.6787,"l":108.27,"n":969,"o":108.59,"t":"2026-06-30T04:00:00Z","v":40029,"vw":109.165954},{"c":108.35,"h":110.06,"l":108.29,"n":904,"o":109.64,"t":"2026-07-01T04:00:00Z","v":25372,"vw":109.311216},{"c":109,"h":109.515,"l":108.29,"n":753,"o":108.89,"t":"2026-07-02T04:00:00Z","v":31875,"vw":108.671038},{"c":109.32,"h":109.3606,"l":108.33,"n":1074,"o":109.04,"t":"2026-07-06T04:00:00Z","v":146908,"vw":108.789754},{"c":108.21,"h":109.79,"l":107.685,"n":952,"o":109.68,"t":"2026-07-07T04:00:00Z","v":55903,"vw":108.075469},{"c":106.41,"h":107.48,"l":106.082,"n":1152,"o":107.48,"t":"2026-07-08T04:00:00Z","v":48179,"vw":106.600297},{"c":107.09,"h":107.48,"l":106.325,"n":962,"o":106.6,"t":"2026-07-09T04:00:00Z","v":29745,"vw":107.137241},{"c":107.93,"h":108.46,"l":107.35,"n":836,"o":107.38,"t":"2026-07-10T04:00:00Z","v":26567,"vw":108.02562},{"c":107.49,"h":108.56,"l":107.1202,"n":974,"o":107.81,"t":"2026-07-13T04:00:00Z","v":35839,"vw":107.573911},{"c":107.9,"h":108.265,"l":107.46,"n":1304,"o":107.94,"t":"2026-07-14T04:00:00Z","v":76999,"vw":107.859648},{"c":107.36,"h":108.1017,"l":106.84,"n":1288,"o":106.96,"t":"2026-07-15T04:00:00Z","v":29929,"vw":107.398664},{"c":109.7,"h":109.77,"l":107.32,"n":961,"o":107.5,"t":"2026-07-16T04:00:00Z","v":39243,"vw":109.022208},{"c":108.32,"h":110.58,"l":108.1,"n":1038,"o":109.57,"t":"2026-07-17T04:00:00Z","v":40416,"vw":108.792264},{"c":106.99,"h":108.7,"l":106.76,"n":1076,"o":108.7,"t":"2026-07-20T04:00:00Z","v":33778,"vw":107.355821},{"c":106.13,"h":106.96,"l":106.105,"n":1005,"o":106.96,"t":"2026-07-21T04:00:00Z","v":47623,"vw":106.463739},{"c":106.25,"h":106.73,"l":105.9,"n":1016,"o":106.27,"t":"2026-07-22T04:00:00Z","v":38310,"vw":106.178587},{"c":106.48,"h":107.08,"l":105.9851,"n":1095,"o":106.27,"t":"2026-07-23T04:00:00Z","v":46951,"vw":106.396959},{"c":107.6299,"h":108.0284,"l":106.78,"n":841,"o":106.78,"t":"2026-07-24T04:00:00Z","v":29960,"vw":107.422857},{"c":108.36,"h":108.81,"l":107.7715,"n":844,"o":108.27,"t":"2026-07-27T04:00:00Z","v":26387,"vw":108.202747},{"c":111.56,"h":111.7,"l":109.31,"n":1392,"o":109.31,"t":"2026-07-28T04:00:00Z","v":113689,"vw":111.283929},{"c":109.7,"h":111.23,"l":109.47,"n":1063,"o":111.22,"t":"2026-07-29T04:00:00Z","v":38391,"vw":109.999599},{"c":108.49,"h":110.04,"l":107.66,"n":1100,"o":110.02,"t":"2026-07-30T04:00:00Z","v":60741,"vw":108.75499},{"c":108.71,"h":108.9991,"l":107.705,"n":1057,"o":108.49,"t":"2026-07-31T04:00:00Z","v":56938,"vw":108.394672},{"c":110.25,"h":110.91,"l":109.64,"n":1357,"o":109.64,"t":"2026-08-03T04:00:00Z","v":53777,"vw":110.177136},{"c":112.772,"h":112.805,"l":110.55,"n":1130,"o":110.63,"t":"2026-08-04T04:00:00Z","v":38776,"vw":111.794072},{"c":113.16,"h":113.575,"l":112.8236,"n":1104,"o":113.4,"t":"2026-08-05T04:00:00Z","v":53881,"vw":113.126826},{"c":112.72,"h":113.72,"l":112.4037,"n":933,"o":113.49,"t":"2026-08-06T04:00:00Z","v":33772,"vw":113.136375},{"c":113.55,"h":114.04,"l":112.6716,"n":832,"o":113.05,"t":"2026-08-07T04:00:00Z","v":25936,"vw":113.510583},{"c":112.86,"h":113.6006,"l":112.83,"n":1107,"o":113.45,"t":"2026-08-10T04:00:00Z","v":36621,"vw":113.135869},{"c":113.1498,"h":113.54,"l":112.66,"n":863,"o":112.83,"t":"2026-08-11T04:00:00Z","v":29896,"vw":113.140097},{"c":112.0021,"h":113.27,"l":111.525,"n":860,"o":113.27,"t":"2026-08-12T04:00:00Z","v":28818,"vw":112.339753},{"c":112.12,"h":112.69,"l":111.4764,"n":922,"o":112.56,"t":"2026-08-13T04:00:00Z","v":27201,"vw":111.946368},{"c":111.86,"h":112.03,"l":111.5355,"n":883,"o":112.03,"t":"2026-08-14T04:00:00Z","v":24496,"vw":111.828926},{"c":111.022,"h":111.44,"l":110.7539,"n":993,"o":111.44,"t":"2026-08-17T04:00:00Z","v":25633,"vw":111.119149},{"c":109.76,"h":111.1,"l":109.76,"n":818,"o":111.1,"t":"2026-08-18T04:00:00Z","v":29719,"vw":110.504711},{"c":111.76,"h":112.2299,"l":110.58,"n":825,"o":110.58,"t":"2026-08-19T04:00:00Z","v":29546,"vw":111.595839},{"c":110.45,"h":111.8012,"l":110.42,"n":763,"o":111.12,"t":"2026-08-20T04:00:00Z","v":25715,"vw":110.968264},{"c":111.14,"h":111.3399,"l":110.575,"n":831,"o":110.97,"t":"2026-08-21T04:00:00Z","v":22929,"vw":110.998513},{"c":111.07,"h":111.77,"l":110.63,"n":1089,"o":111.2,"t":"2026-08-24T04:00:00Z","v":52384,"vw":110.966426},{"c":110.51,"h":111.53,"l":110.23,"n":931,"o":111.53,"t":"2026-08-25T04:00:00Z","v":29212,"vw":110.736703},{"c":111.25,"h":111.5518,"l":110.3278,"n":918,"o":110.6,"t":"2026-08-26T04:00:00Z","v":22242,"vw":111.096318},{"c":110.92,"h":111.28,"l":110.41,"n":902,"o":111.28,"t":"2026-08-27T04:00:00Z","v":36065,"vw":110.865929},{"c":110.47,"h":111.33,"l":110.005,"n":730,"o":111.3,"t":"2026-08-28T04:00:00Z","v":25694,"vw":110.43533},{"c":109.58,"h":110.2,"l":109.37,"n":1082,"o":110.2,"t":"2026-08-31T04:00:00Z","v":400763,"vw":109.731132},{"c":107.64,"h":109.37,"l":107.51,"n":1230,"o":109.26,"t":"2026-09-01T04:00:00Z","v":201824,"vw":107.934905},{"c":108.15,"h":108.6981,"l":107.55,"n":943,"o":107.89,"t":"2026-09-02T04:00:00Z","v":46891,"vw":108.244617},{"c":108.77,"h":109.46,"l":107.945,"n":1043,"o":108.87,"t":"2026-09-03T04:00:00Z","v":62113,"vw":108.695045},{"c":108.87,"h":109.125,"l":108.03,"n":908,"o":108.3,"t":"2026-09-04T04:00:00Z","v":39198,"vw":108.36668},{"c":107.82,"h":108.66,"l":107.82,"n":1005,"o":108.66,"t":"2026-09-08T04:00:00Z","v":25096,"vw":108.191688},{"c":106.45,"h":107.48,"l":106.4,"n":983,"o":107.48,"t":"2026-09-09T04:00:00Z","v":43173,"vw":106.666804},{"c":104.9,"h":106.01,"l":104.64,"n":1174,"o":105.8,"t":"2026-09-10T04:00:00Z","v":44760,"vw":105.203271},{"c":105.55,"h":106.15,"l":105.405,"n":836,"o":105.92,"t":"2026-09-11T04:00:00Z","v":34566,"vw":105.650079},{"c":105.72,"h":105.79,"l":105.099,"n":1008,"o":105.52,"t":"2026-09-14T04:00:00Z","v":33456,"vw":105.53929},{"c":105.53,"h":105.96,"l":105.1711,"n":789,"o":105.75,"t":"2026-09-15T04:00:00Z","v":42283,"vw":105.539139},{"c":105.56,"h":106.4987,"l":104.99,"n":855,"o":105.89,"t":"2026-09-16T04:00:00Z","v":35910,"vw":105.954238},{"c":105.61,"h":106.57,"l":105.33,"n":849,"o":106.57,"t":"2026-09-17T04:00:00Z","v":31888,"vw":105.747326},{"c":105.14,"h":105.6289,"l":105,"n":864,"o":105.39,"t":"2026-09-18T04:00:00Z","v":31883,"vw":105.184033},{"c":105.39,"h":105.75,"l":104.8868,"n":1084,"o":105.65,"t":"2026-09-21T04:00:00Z","v":55409,"vw":105.517583},{"c":106.09,"h":106.475,"l":105.7141,"n":761,"o":106.08,"t":"2026-09-22T04:00:00Z","v":38633,"vw":106.115093},{"c":105.64,"h":106.18,"l":105.425,"n":2583,"o":105.77,"t":"2026-09-23T04:00:00Z","v":185475,"vw":105.790865},{"c":104.25,"h":105.41,"l":104.2437,"n":1119,"o":105.23,"t":"2026-09-24T04:00:00Z","v":55197,"vw":104.68343},{"c":105.16,"h":105.32,"l":103.9232,"n":888,"o":104.36,"t":"2026-09-25T04:00:00Z","v":50325,"vw":104.757052},{"c":104.9,"h":104.99,"l":103.9926,"n":1079,"o":104.81,"t":"2026-09-28T04:00:00Z","v":36372,"vw":104.640182},{"c":104.51,"h":105.02,"l":103.94,"n":1388,"o":104.93,"t":"2026-09-29T04:00:00Z","v":43982,"vw":104.342293},{"c":103.78,"h":104.95,"l":103.7,"n":918,"o":104.95,"t":"2026-09-30T04:00:00Z","v":54189,"vw":104.329159},{"c":103.93,"h":104.29,"l":103.04,"n":1349,"o":103.75,"t":"2026-10-01T04:00:00Z","v":50227,"vw":103.791631},{"c":104.48,"h":105.0224,"l":104.45,"n":813,"o":104.81,"t":"2026-10-02T04:00:00Z","v":31310,"vw":104.669067},{"c":105.68,"h":106.24,"l":104.325,"n":939,"o":104.8,"t":"2026-10-05T04:00:00Z","v":44189,"vw":105.534015},{"c":105.98,"h":106.56,"l":105.83,"n":897,"o":106.02,"t":"2026-10-06T04:00:00Z","v":33951,"vw":106.133085},{"c":104.02,"h":105.44,"l":103.4862,"n":871,"o":105.32,"t":"2026-10-07T04:00:00Z","v":49728,"vw":104.063228},{"c":104.56,"h":104.61,"l":102.935,"n":1425,"o":103.73,"t":"2026-10-08T04:00:00Z","v":60021,"vw":104.17059},{"c":105.09,"h":105.48,"l":104.4,"n":835,"o":104.95,"t":"2026-10-09T04:00:00Z","v":36014,"vw":105.070722},{"c":105.43,"h":105.86,"l":104.95,"n":824,"o":105.18,"t":"2026-10-12T04:00:00Z","v":28777,"vw":105.50965},{"c":105.82,"h":106.0399,"l":104.995,"n":930,"o":105.63,"t":"2026-10-13T04:00:00Z","v":28946,"vw":105.662589},{"c":105.86,"h":105.865,"l":105.05,"n":916,"o":105.42,"t":"2026-10-14T04:00:00Z","v":37896,"vw":105.444284},{"c":107.17,"h":107.47,"l":106.35,"n":868,"o":106.35,"t":"2026-10-15T04:00:00Z","v":34374,"vw":107.009691},{"c":107.14,"h":108.6331,"l":106.6706,"n":837,"o":107.6,"t":"2026-10-16T04:00:00Z","v":33839,"vw":107.348704},{"c":106.67,"h":107.49,"l":106.35,"n":853,"o":107.15,"t":"2026-10-19T04:00:00Z","v":36739,"vw":106.734819},{"c":107.69,"h":107.7509,"l":106.66,"n":924,"o":106.66,"t":"2026-10-20T04:00:00Z","v":37448,"vw":107.360367},{"c":108.32,"h":108.555,"l":107.85,"n":870,"o":107.85,"t":"2026-10-21T04:00:00Z","v":34780,"vw":108.2224}],"volatilityBars":[{"c":105,"h":105.65,"l":105,"n":117,"o":105.65,"t":"2026-09-21T13:30:00Z","v":3918,"vw":105.512494},{"c":104.8868,"h":104.8868,"l":104.8868,"n":8,"o":104.8868,"t":"2026-09-21T13:45:00Z","v":247,"vw":104.8868},{"c":104.8934,"h":104.8934,"l":104.8934,"n":7,"o":104.8934,"t":"2026-09-21T14:00:00Z","v":160,"vw":104.8934},{"c":105.06,"h":105.06,"l":105.06,"n":4,"o":105.06,"t":"2026-09-21T14:15:00Z","v":201,"vw":105.06},{"c":104.96,"h":104.96,"l":104.96,"n":6,"o":104.96,"t":"2026-09-21T14:30:00Z","v":179,"vw":104.96},{"c":105.1865,"h":105.1865,"l":105.0619,"n":6,"o":105.0619,"t":"2026-09-21T14:45:00Z","v":376,"vw":105.150101},{"c":105.18,"h":105.18,"l":105.0807,"n":2,"o":105.0807,"t":"2026-09-21T15:00:00Z","v":1460,"vw":105.092602},{"c":105.41,"h":105.41,"l":105.31,"n":12,"o":105.35,"t":"2026-09-21T15:15:00Z","v":670,"vw":105.349491},{"c":105.37,"h":105.4,"l":105.37,"n":15,"o":105.4,"t":"2026-09-21T15:30:00Z","v":1186,"vw":105.39483},{"c":105.3601,"h":105.425,"l":105.3119,"n":10,"o":105.355,"t":"2026-09-21T15:45:00Z","v":3700,"vw":105.345179},{"c":105.635,"h":105.7201,"l":105.5942,"n":17,"o":105.5942,"t":"2026-09-21T16:00:00Z","v":1107,"vw":105.672328},{"c":105.55,"h":105.65,"l":105.55,"n":7,"o":105.5801,"t":"2026-09-21T16:15:00Z","v":1774,"vw":105.58033},{"c":105.5829,"h":105.695,"l":105.5829,"n":7,"o":105.695,"t":"2026-09-21T16:30:00Z","v":1651,"vw":105.638242},{"c":105.615,"h":105.615,"l":105.56,"n":2,"o":105.56,"t":"2026-09-21T16:45:00Z","v":230,"vw":105.5875},{"c":105.56,"h":105.64,"l":105.56,"n":11,"o":105.64,"t":"2026-09-21T17:00:00Z","v":454,"vw":105.588369},{"c":105.55,"h":105.75,"l":105.55,"n":119,"o":105.705,"t":"2026-09-21T17:15:00Z","v":21298,"vw":105.564489},{"c":105.47,"h":105.5769,"l":105.47,"n":3,"o":105.5769,"t":"2026-09-21T17:30:00Z","v":311,"vw":105.512415},{"c":105.48,"h":105.48,"l":105.48,"n":4,"o":105.48,"t":"2026-09-21T17:45:00Z","v":169,"vw":105.48},{"c":105.6,"h":105.6599,"l":105.5901,"n":4,"o":105.5901,"t":"2026-09-21T18:00:00Z","v":995,"vw":105.609588},{"c":105.53,"h":105.5984,"l":105.5273,"n":11,"o":105.54,"t":"2026-09-21T18:15:00Z","v":2204,"vw":105.556151},{"c":105.5805,"h":105.5805,"l":105.5805,"n":2,"o":105.5805,"t":"2026-09-21T18:30:00Z","v":204,"vw":105.5805},{"c":105.57,"h":105.6485,"l":105.57,"n":6,"o":105.625,"t":"2026-09-21T18:45:00Z","v":808,"vw":105.616},{"c":105.6,"h":105.63,"l":105.57,"n":7,"o":105.63,"t":"2026-09-21T19:00:00Z","v":2910,"vw":105.610696},{"c":105.6,"h":105.6,"l":105.6,"n":3,"o":105.6,"t":"2026-09-21T19:15:00Z","v":510,"vw":105.6},{"c":105.52,"h":105.52,"l":105.52,"n":4,"o":105.52,"t":"2026-09-21T19:30:00Z","v":219,"vw":105.52},{"c":105.435,"h":105.485,"l":105.435,"n":13,"o":105.485,"t":"2026-09-21T19:45:00Z","v":984,"vw":105.461462},{"c":105.39,"h":105.39,"l":105.39,"n":6,"o":105.39,"t":"2026-09-21T20:00:00Z","v":201,"vw":105.39},{"c":106.21,"h":106.21,"l":106.21,"n":3,"o":106.21,"t":"2026-09-22T13:15:00Z","v":115,"vw":106.21},{"c":105.91,"h":106.08,"l":105.91,"n":70,"o":106.08,"t":"2026-09-22T13:30:00Z","v":1438,"vw":106.058996},{"c":106.08,"h":106.08,"l":105.89,"n":14,"o":105.89,"t":"2026-09-22T14:00:00Z","v":826,"vw":105.938878},{"c":106.055,"h":106.055,"l":106.055,"n":4,"o":106.055,"t":"2026-09-22T14:15:00Z","v":250,"vw":106.055},{"c":105.85,"h":106.035,"l":105.85,"n":17,"o":105.8501,"t":"2026-09-22T14:30:00Z","v":1372,"vw":105.966389},{"c":105.72,"h":105.73,"l":105.7141,"n":6,"o":105.7141,"t":"2026-09-22T14:45:00Z","v":1932,"vw":105.723878},{"c":105.87,"h":105.87,"l":105.87,"n":3,"o":105.87,"t":"2026-09-22T15:00:00Z","v":1438,"vw":105.87},{"c":106.09,"h":106.09,"l":106,"n":13,"o":106.09,"t":"2026-09-22T15:15:00Z","v":924,"vw":106.053548},{"c":105.87,"h":105.87,"l":105.8004,"n":9,"o":105.81,"t":"2026-09-22T15:30:00Z","v":481,"vw":105.822641},{"c":105.93,"h":105.93,"l":105.93,"n":1,"o":105.93,"t":"2026-09-22T15:45:00Z","v":110,"vw":105.93},{"c":106.13,"h":106.13,"l":106.0016,"n":12,"o":106.06,"t":"2026-09-22T16:00:00Z","v":1130,"vw":106.062498},{"c":106.15,"h":106.15,"l":106.075,"n":10,"o":106.075,"t":"2026-09-22T16:30:00Z","v":1539,"vw":106.112287},{"c":106.255,"h":106.3697,"l":106.21,"n":8,"o":106.21,"t":"2026-09-22T16:45:00Z","v":620,"vw":106.287238},{"c":106.055,"h":106.115,"l":106.055,"n":7,"o":106.115,"t":"2026-09-22T17:00:00Z","v":1396,"vw":106.065549},{"c":106.08,"h":106.13,"l":106.04,"n":20,"o":106.04,"t":"2026-09-22T17:15:00Z","v":2068,"vw":106.06928},{"c":106.085,"h":106.135,"l":106.085,"n":7,"o":106.135,"t":"2026-09-22T17:30:00Z","v":405,"vw":106.119722},{"c":106.43,"h":106.43,"l":106.105,"n":32,"o":106.105,"t":"2026-09-22T17:45:00Z","v":1114,"vw":106.294498},{"c":106.425,"h":106.475,"l":106.425,"n":9,"o":106.475,"t":"2026-09-22T18:00:00Z","v":625,"vw":106.459743},{"c":106.37,"h":106.37,"l":106.325,"n":2,"o":106.325,"t":"2026-09-22T18:15:00Z","v":400,"vw":106.33625},{"c":106.16,"h":106.25,"l":106.16,"n":4,"o":106.25,"t":"2026-09-22T18:30:00Z","v":395,"vw":106.205802},{"c":106.16,"h":106.2193,"l":106.155,"n":10,"o":106.2,"t":"2026-09-22T18:45:00Z","v":1196,"vw":106.177188},{"c":106.26,"h":106.2799,"l":106.1464,"n":9,"o":106.2799,"t":"2026-09-22T19:00:00Z","v":903,"vw":106.235654},{"c":106.24,"h":106.24,"l":106.15,"n":10,"o":106.1719,"t":"2026-09-22T19:15:00Z","v":1956,"vw":106.205668},{"c":106.27,"h":106.3308,"l":106.2512,"n":13,"o":106.3,"t":"2026-09-22T19:30:00Z","v":2613,"vw":106.286187},{"c":106.09,"h":106.36,"l":106.09,"n":55,"o":106.36,"t":"2026-09-22T19:45:00Z","v":7106,"vw":106.18761},{"c":106.09,"h":106.09,"l":106.09,"n":7,"o":106.09,"t":"2026-09-22T20:00:00Z","v":202,"vw":106.09},{"c":105.76,"h":105.76,"l":105.76,"n":1,"o":105.76,"t":"2026-09-23T13:15:00Z","v":500,"vw":105.76},{"c":105.8,"h":105.8,"l":105.74,"n":45,"o":105.74,"t":"2026-09-23T13:30:00Z","v":3372,"vw":105.758193},{"c":105.485,"h":105.56,"l":105.44,"n":54,"o":105.55,"t":"2026-09-23T13:45:00Z","v":4664,"vw":105.486568},{"c":105.9,"h":105.9,"l":105.525,"n":278,"o":105.53,"t":"2026-09-23T14:00:00Z","v":21956,"vw":105.711039},{"c":105.56,"h":106.06,"l":105.55,"n":240,"o":106.02,"t":"2026-09-23T14:15:00Z","v":18430,"vw":105.767191},{"c":105.56,"h":105.78,"l":105.56,"n":267,"o":105.56,"t":"2026-09-23T14:30:00Z","v":20325,"vw":105.667897},{"c":105.82,"h":105.85,"l":105.425,"n":313,"o":105.52,"t":"2026-09-23T14:45:00Z","v":25333,"vw":105.607002},{"c":106.06,"h":106.09,"l":105.825,"n":384,"o":105.87,"t":"2026-09-23T15:00:00Z","v":21062,"vw":105.939769},{"c":105.96,"h":106.18,"l":105.96,"n":279,"o":106.115,"t":"2026-09-23T15:15:00Z","v":18840,"vw":106.08732},{"c":106.015,"h":106.05,"l":105.97,"n":21,"o":106,"t":"2026-09-23T15:30:00Z","v":5452,"vw":106.011387},{"c":106.025,"h":106.09,"l":105.97,"n":31,"o":106.02,"t":"2026-09-23T15:45:00Z","v":1807,"vw":106.020422},{"c":105.91,"h":105.965,"l":105.91,"n":11,"o":105.9216,"t":"2026-09-23T16:00:00Z","v":972,"vw":105.939222},{"c":106.02,"h":106.02,"l":106,"n":11,"o":106.01,"t":"2026-09-23T16:15:00Z","v":816,"vw":106.005172},{"c":106.005,"h":106.0599,"l":105.955,"n":14,"o":106.01,"t":"2026-09-23T16:30:00Z","v":3428,"vw":105.992659},{"c":105.9919,"h":106.055,"l":105.9919,"n":6,"o":106.055,"t":"2026-09-23T16:45:00Z","v":1446,"vw":106.017233},{"c":105.96,"h":106.0044,"l":105.84,"n":25,"o":106.0044,"t":"2026-09-23T17:00:00Z","v":3649,"vw":105.900303},{"c":105.9972,"h":105.9972,"l":105.9972,"n":1,"o":105.9972,"t":"2026-09-23T17:15:00Z","v":259,"vw":105.9972},{"c":105.81,"h":105.845,"l":105.775,"n":16,"o":105.845,"t":"2026-09-23T17:30:00Z","v":1894,"vw":105.829892},{"c":105.975,"h":106.005,"l":105.9603,"n":8,"o":105.9603,"t":"2026-09-23T17:45:00Z","v":857,"vw":105.977972},{"c":106.07,"h":106.07,"l":106.0023,"n":16,"o":106.0023,"t":"2026-09-23T18:00:00Z","v":924,"vw":106.018121},{"c":106.01,"h":106.01,"l":106.01,"n":2,"o":106.01,"t":"2026-09-23T18:15:00Z","v":250,"vw":106.01},{"c":105.8743,"h":105.8743,"l":105.8743,"n":3,"o":105.8743,"t":"2026-09-23T18:30:00Z","v":252,"vw":105.8743},{"c":105.7566,"h":105.8,"l":105.7566,"n":10,"o":105.8,"t":"2026-09-23T18:45:00Z","v":624,"vw":105.791448},{"c":105.78,"h":105.795,"l":105.765,"n":10,"o":105.795,"t":"2026-09-23T19:00:00Z","v":4731,"vw":105.779618},{"c":105.675,"h":105.69,"l":105.675,"n":10,"o":105.6786,"t":"2026-09-23T19:15:00Z","v":798,"vw":105.682845},{"c":105.79,"h":105.79,"l":105.7101,"n":13,"o":105.74,"t":"2026-09-23T19:30:00Z","v":1581,"vw":105.755501},{"c":105.63,"h":105.83,"l":105.6,"n":70,"o":105.83,"t":"2026-09-23T19:45:00Z","v":5209,"vw":105.662971},{"c":105.64,"h":105.64,"l":105.64,"n":8,"o":105.64,"t":"2026-09-23T20:00:00Z","v":9691,"vw":105.64},{"c":104.93,"h":105.23,"l":104.93,"n":57,"o":105.23,"t":"2026-09-24T13:30:00Z","v":5720,"vw":105.176253},{"c":105.4008,"h":105.4008,"l":105.08,"n":14,"o":105.08,"t":"2026-09-24T13:45:00Z","v":1762,"vw":105.282833},{"c":105.41,"h":105.41,"l":105.26,"n":12,"o":105.26,"t":"2026-09-24T14:00:00Z","v":907,"vw":105.361215},{"c":105.1099,"h":105.1099,"l":105.1099,"n":3,"o":105.1099,"t":"2026-09-24T14:15:00Z","v":136,"vw":105.1099},{"c":104.97,"h":105.16,"l":104.94,"n":20,"o":104.94,"t":"2026-09-24T14:30:00Z","v":1970,"vw":105.071364},{"c":104.91,"h":105.04,"l":104.91,"n":10,"o":105.04,"t":"2026-09-24T14:45:00Z","v":424,"vw":104.975},{"c":104.56,"h":104.6,"l":104.555,"n":24,"o":104.59,"t":"2026-09-24T15:15:00Z","v":1975,"vw":104.575408},{"c":104.54,"h":104.59,"l":104.5301,"n":54,"o":104.59,"t":"2026-09-24T15:30:00Z","v":4651,"vw":104.541302},{"c":104.5,"h":104.55,"l":104.4551,"n":28,"o":104.55,"t":"2026-09-24T15:45:00Z","v":3604,"vw":104.467732},{"c":104.33,"h":104.35,"l":104.29,"n":30,"o":104.35,"t":"2026-09-24T16:00:00Z","v":1309,"vw":104.311277},{"c":104.8235,"h":105.02,"l":104.44,"n":79,"o":104.44,"t":"2026-09-24T16:15:00Z","v":4654,"vw":104.793234},{"c":104.79,"h":104.79,"l":104.78,"n":5,"o":104.78,"t":"2026-09-24T16:30:00Z","v":421,"vw":104.784872},{"c":104.8899,"h":104.8899,"l":104.82,"n":9,"o":104.83,"t":"2026-09-24T16:45:00Z","v":1032,"vw":104.857408},{"c":104.61,"h":104.73,"l":104.61,"n":23,"o":104.62,"t":"2026-09-24T17:00:00Z","v":1881,"vw":104.67702},{"c":104.5428,"h":104.72,"l":104.5428,"n":6,"o":104.72,"t":"2026-09-24T17:15:00Z","v":462,"vw":104.621556},{"c":104.4,"h":104.59,"l":104.3801,"n":9,"o":104.59,"t":"2026-09-24T17:30:00Z","v":1092,"vw":104.433956},{"c":104.4037,"h":104.41,"l":104.4037,"n":6,"o":104.41,"t":"2026-09-24T17:45:00Z","v":258,"vw":104.406392},{"c":104.44,"h":104.44,"l":104.29,"n":11,"o":104.365,"t":"2026-09-24T18:00:00Z","v":1865,"vw":104.366554},{"c":104.56,"h":104.56,"l":104.3917,"n":42,"o":104.46,"t":"2026-09-24T18:15:00Z","v":2842,"vw":104.479769},{"c":104.52,"h":104.61,"l":104.34,"n":29,"o":104.6,"t":"2026-09-24T18:30:00Z","v":3254,"vw":104.521969},{"c":104.425,"h":104.48,"l":104.3956,"n":16,"o":104.48,"t":"2026-09-24T18:45:00Z","v":1172,"vw":104.441567},{"c":104.3,"h":104.32,"l":104.3,"n":7,"o":104.32,"t":"2026-09-24T19:00:00Z","v":462,"vw":104.308732},{"c":104.36,"h":104.36,"l":104.2599,"n":10,"o":104.2599,"t":"2026-09-24T19:15:00Z","v":2419,"vw":104.320233},{"c":104.25,"h":104.29,"l":104.2437,"n":26,"o":104.29,"t":"2026-09-24T19:45:00Z","v":1730,"vw":104.278594},{"c":104.25,"h":104.25,"l":104.25,"n":5,"o":104.25,"t":"2026-09-24T20:00:00Z","v":344,"vw":104.25},{"c":104.34,"h":104.42,"l":104.21,"n":95,"o":104.36,"t":"2026-09-25T13:30:00Z","v":7959,"vw":104.291415},{"c":104.385,"h":104.385,"l":104.278,"n":5,"o":104.29,"t":"2026-09-25T13:45:00Z","v":502,"vw":104.3018},{"c":104.23,"h":104.4822,"l":103.9232,"n":33,"o":104.4822,"t":"2026-09-25T14:00:00Z","v":2564,"vw":104.266521},{"c":104.41,"h":104.41,"l":104.24,"n":21,"o":104.24,"t":"2026-09-25T14:15:00Z","v":901,"vw":104.31694},{"c":104.46,"h":104.46,"l":104.46,"n":4,"o":104.46,"t":"2026-09-25T14:30:00Z","v":103,"vw":104.46},{"c":104.49,"h":104.495,"l":104.49,"n":3,"o":104.495,"t":"2026-09-25T14:45:00Z","v":602,"vw":104.490833},{"c":104.48,"h":104.62,"l":104.41,"n":18,"o":104.6,"t":"2026-09-25T15:00:00Z","v":1845,"vw":104.507426},{"c":104.4264,"h":104.56,"l":104.4264,"n":9,"o":104.47,"t":"2026-09-25T15:15:00Z","v":1541,"vw":104.488434},{"c":104.395,"h":104.525,"l":104.395,"n":23,"o":104.52,"t":"2026-09-25T15:30:00Z","v":1025,"vw":104.487},{"c":104.48,"h":104.48,"l":104.29,"n":13,"o":104.29,"t":"2026-09-25T15:45:00Z","v":493,"vw":104.403333},{"c":105.255,"h":105.255,"l":105.035,"n":6,"o":105.035,"t":"2026-09-25T16:00:00Z","v":794,"vw":105.22359},{"c":105.32,"h":105.32,"l":105.125,"n":13,"o":105.225,"t":"2026-09-25T16:15:00Z","v":661,"vw":105.220307},{"c":105.31,"h":105.32,"l":105.11,"n":11,"o":105.32,"t":"2026-09-25T16:30:00Z","v":524,"vw":105.2275},{"c":105.11,"h":105.21,"l":105.11,"n":6,"o":105.21,"t":"2026-09-25T16:45:00Z","v":298,"vw":105.16},{"c":105.1,"h":105.1,"l":105.1,"n":4,"o":105.1,"t":"2026-09-25T17:00:00Z","v":141,"vw":105.1},{"c":105.1,"h":105.1,"l":104.91,"n":9,"o":105.04,"t":"2026-09-25T17:15:00Z","v":10905,"vw":104.918172},{"c":105.16,"h":105.1774,"l":104.95,"n":6,"o":104.95,"t":"2026-09-25T17:30:00Z","v":3288,"vw":105.055643},{"c":105.14,"h":105.1592,"l":105.14,"n":3,"o":105.1592,"t":"2026-09-25T17:45:00Z","v":243,"vw":105.151266},{"c":105.09,"h":105.12,"l":105.0787,"n":4,"o":105.12,"t":"2026-09-25T18:00:00Z","v":553,"vw":105.088369},{"c":105.09,"h":105.15,"l":105.04,"n":12,"o":105.15,"t":"2026-09-25T18:15:00Z","v":1576,"vw":105.096933},{"c":104.9303,"h":105.06,"l":104.9303,"n":7,"o":105.06,"t":"2026-09-25T18:30:00Z","v":3140,"vw":104.934569},{"c":104.91,"h":105.01,"l":104.91,"n":6,"o":105.01,"t":"2026-09-25T18:45:00Z","v":384,"vw":104.941944},{"c":104.92,"h":104.92,"l":104.8075,"n":14,"o":104.87,"t":"2026-09-25T19:00:00Z","v":898,"vw":104.846097},{"c":104.7877,"h":104.92,"l":104.7877,"n":10,"o":104.92,"t":"2026-09-25T19:15:00Z","v":1287,"vw":104.850169},{"c":105.1,"h":105.1,"l":104.94,"n":24,"o":104.94,"t":"2026-09-25T19:30:00Z","v":1552,"vw":105.008435},{"c":105.16,"h":105.16,"l":105.16,"n":2,"o":105.16,"t":"2026-09-25T19:45:00Z","v":185,"vw":105.16},{"c":105.16,"h":105.16,"l":105.16,"n":6,"o":105.16,"t":"2026-09-25T20:00:00Z","v":117,"vw":105.16},{"c":104.46,"h":104.51,"l":104.46,"n":3,"o":104.51,"t":"2026-09-28T13:15:00Z","v":516,"vw":104.471089},{"c":104.22,"h":104.81,"l":104.22,"n":87,"o":104.81,"t":"2026-09-28T13:30:00Z","v":1570,"vw":104.767401},{"c":104.5,"h":104.5612,"l":104.422,"n":8,"o":104.5612,"t":"2026-09-28T13:45:00Z","v":2602,"vw":104.446715},{"c":104.7,"h":104.7,"l":104.7,"n":2,"o":104.7,"t":"2026-09-28T14:00:00Z","v":101,"vw":104.7},{"c":104.805,"h":104.805,"l":104.715,"n":8,"o":104.715,"t":"2026-09-28T14:15:00Z","v":1320,"vw":104.747449},{"c":104.81,"h":104.855,"l":104.7801,"n":6,"o":104.855,"t":"2026-09-28T14:30:00Z","v":1175,"vw":104.797622},{"c":104.5451,"h":104.82,"l":104.5451,"n":9,"o":104.82,"t":"2026-09-28T14:45:00Z","v":1651,"vw":104.685666},{"c":104.23,"h":104.355,"l":104.23,"n":6,"o":104.355,"t":"2026-09-28T15:00:00Z","v":513,"vw":104.292887},{"c":104.07,"h":104.07,"l":104.025,"n":16,"o":104.07,"t":"2026-09-28T15:15:00Z","v":715,"vw":104.059927},{"c":104.105,"h":104.105,"l":104.08,"n":4,"o":104.08,"t":"2026-09-28T15:30:00Z","v":272,"vw":104.091873},{"c":104,"h":104,"l":104,"n":3,"o":104,"t":"2026-09-28T15:45:00Z","v":401,"vw":104},{"c":104.145,"h":104.17,"l":103.9926,"n":11,"o":103.9926,"t":"2026-09-28T16:00:00Z","v":1275,"vw":104.043229},{"c":104.87,"h":104.87,"l":104.225,"n":58,"o":104.24,"t":"2026-09-28T16:15:00Z","v":2901,"vw":104.398125},{"c":104.65,"h":104.86,"l":104.65,"n":21,"o":104.86,"t":"2026-09-28T16:30:00Z","v":1066,"vw":104.83},{"c":104.365,"h":104.365,"l":104.365,"n":2,"o":104.365,"t":"2026-09-28T16:45:00Z","v":117,"vw":104.365},{"c":104.99,"h":104.99,"l":104.575,"n":59,"o":104.575,"t":"2026-09-28T17:00:00Z","v":2616,"vw":104.910123},{"c":104.6701,"h":104.6701,"l":104.6701,"n":1,"o":104.6701,"t":"2026-09-28T17:15:00Z","v":685,"vw":104.6701},{"c":104.765,"h":104.765,"l":104.765,"n":4,"o":104.765,"t":"2026-09-28T17:45:00Z","v":216,"vw":104.765},{"c":104.806,"h":104.806,"l":104.8,"n":6,"o":104.8,"t":"2026-09-28T18:00:00Z","v":444,"vw":104.803962},{"c":104.895,"h":104.895,"l":104.82,"n":16,"o":104.82,"t":"2026-09-28T18:30:00Z","v":1089,"vw":104.881413},{"c":104.925,"h":104.925,"l":104.86,"n":9,"o":104.91,"t":"2026-09-28T18:45:00Z","v":928,"vw":104.911014},{"c":104.7516,"h":104.88,"l":104.7516,"n":13,"o":104.88,"t":"2026-09-28T19:00:00Z","v":744,"vw":104.803866},{"c":104.8129,"h":104.87,"l":104.8062,"n":9,"o":104.8062,"t":"2026-09-28T19:15:00Z","v":1865,"vw":104.822623},{"c":104.96,"h":104.96,"l":104.94,"n":6,"o":104.94,"t":"2026-09-28T19:30:00Z","v":242,"vw":104.949447},{"c":104.88,"h":104.98,"l":104.86,"n":22,"o":104.98,"t":"2026-09-28T19:45:00Z","v":664,"vw":104.906119},{"c":104.9,"h":104.9,"l":104.9,"n":7,"o":104.9,"t":"2026-09-28T20:00:00Z","v":1939,"vw":104.9},{"c":105.02,"h":105.02,"l":104.64,"n":93,"o":104.93,"t":"2026-09-29T13:30:00Z","v":7185,"vw":104.925313},{"c":104.735,"h":104.735,"l":104.65,"n":5,"o":104.65,"t":"2026-09-29T13:45:00Z","v":658,"vw":104.66761},{"c":104.74,"h":104.74,"l":104.74,"n":35,"o":104.74,"t":"2026-09-29T14:00:00Z","v":663,"vw":104.74},{"c":104.45,"h":104.45,"l":104.45,"n":4,"o":104.45,"t":"2026-09-29T14:15:00Z","v":176,"vw":104.45},{"c":104.25,"h":104.405,"l":104.25,"n":17,"o":104.405,"t":"2026-09-29T14:30:00Z","v":1191,"vw":104.33998},{"c":104.39,"h":104.39,"l":104.36,"n":13,"o":104.39,"t":"2026-09-29T14:45:00Z","v":648,"vw":104.375507},{"c":104.1801,"h":104.2999,"l":104.1779,"n":12,"o":104.25,"t":"2026-09-29T15:00:00Z","v":872,"vw":104.220752},{"c":104.035,"h":104.055,"l":104.035,"n":6,"o":104.055,"t":"2026-09-29T15:15:00Z","v":542,"vw":104.042224},{"c":104.22,"h":104.24,"l":104.09,"n":19,"o":104.09,"t":"2026-09-29T15:30:00Z","v":1237,"vw":104.212651},{"c":104.2,"h":104.36,"l":104.2,"n":22,"o":104.36,"t":"2026-09-29T15:45:00Z","v":1821,"vw":104.274025},{"c":104.2,"h":104.205,"l":104.14,"n":17,"o":104.14,"t":"2026-09-29T16:00:00Z","v":4026,"vw":104.176497},{"c":104.22,"h":104.22,"l":104.1501,"n":40,"o":104.1501,"t":"2026-09-29T16:15:00Z","v":1980,"vw":104.166059},{"c":104.165,"h":104.2101,"l":104.165,"n":3,"o":104.2101,"t":"2026-09-29T16:30:00Z","v":299,"vw":104.188307},{"c":103.94,"h":103.94,"l":103.94,"n":2,"o":103.94,"t":"2026-09-29T16:45:00Z","v":3302,"vw":103.94},{"c":103.9707,"h":103.9707,"l":103.95,"n":7,"o":103.95,"t":"2026-09-29T17:00:00Z","v":380,"vw":103.957992},{"c":104.0001,"h":104.0001,"l":104.0001,"n":1,"o":104.0001,"t":"2026-09-29T17:15:00Z","v":192,"vw":104.0001},{"c":104.054,"h":104.115,"l":104.054,"n":10,"o":104.115,"t":"2026-09-29T17:30:00Z","v":465,"vw":104.086304},{"c":104.18,"h":104.18,"l":104.1701,"n":9,"o":104.1701,"t":"2026-09-29T17:45:00Z","v":1354,"vw":104.171451},{"c":104.0608,"h":104.0608,"l":104.0608,"n":3,"o":104.0608,"t":"2026-09-29T18:00:00Z","v":144,"vw":104.0608},{"c":104.16,"h":104.21,"l":104.1028,"n":14,"o":104.2039,"t":"2026-09-29T18:15:00Z","v":2039,"vw":104.142412},{"c":104.275,"h":104.275,"l":104.265,"n":14,"o":104.265,"t":"2026-09-29T18:45:00Z","v":635,"vw":104.268147},{"c":104.3346,"h":104.3346,"l":104.3346,"n":12,"o":104.3346,"t":"2026-09-29T19:00:00Z","v":446,"vw":104.3346},{"c":104.31,"h":104.31,"l":104.31,"n":7,"o":104.31,"t":"2026-09-29T19:15:00Z","v":2141,"vw":104.31},{"c":104.46,"h":104.46,"l":104.32,"n":13,"o":104.32,"t":"2026-09-29T19:30:00Z","v":351,"vw":104.376},{"c":104.49,"h":104.49,"l":104.4192,"n":32,"o":104.4192,"t":"2026-09-29T19:45:00Z","v":1550,"vw":104.462351},{"c":104.51,"h":104.51,"l":104.51,"n":7,"o":104.51,"t":"2026-09-29T20:00:00Z","v":444,"vw":104.51},{"c":104.605,"h":104.95,"l":104.51,"n":100,"o":104.91,"t":"2026-09-30T13:30:00Z","v":6550,"vw":104.883276},{"c":104.676,"h":104.676,"l":104.676,"n":1,"o":104.676,"t":"2026-09-30T13:45:00Z","v":161,"vw":104.676},{"c":104.615,"h":104.615,"l":104.5,"n":19,"o":104.525,"t":"2026-09-30T14:00:00Z","v":1347,"vw":104.537547},{"c":104.35,"h":104.5,"l":104.35,"n":10,"o":104.4417,"t":"2026-09-30T14:15:00Z","v":846,"vw":104.436207},{"c":104.4936,"h":104.52,"l":104.4409,"n":6,"o":104.52,"t":"2026-09-30T14:30:00Z","v":733,"vw":104.485603},{"c":104.65,"h":104.68,"l":104.58,"n":12,"o":104.68,"t":"2026-09-30T14:45:00Z","v":1031,"vw":104.608215},{"c":104.5,"h":104.62,"l":104.5,"n":11,"o":104.62,"t":"2026-09-30T15:00:00Z","v":435,"vw":104.576667},{"c":104.51,"h":104.6,"l":104.46,"n":15,"o":104.58,"t":"2026-09-30T15:30:00Z","v":3969,"vw":104.539902},{"c":104.34,"h":104.405,"l":104.34,"n":13,"o":104.3446,"t":"2026-09-30T15:45:00Z","v":884,"vw":104.367831},{"c":104.6088,"h":104.6088,"l":104.6088,"n":1,"o":104.6088,"t":"2026-09-30T16:00:00Z","v":168,"vw":104.6088},{"c":104.55,"h":104.57,"l":104.55,"n":5,"o":104.57,"t":"2026-09-30T16:15:00Z","v":1056,"vw":104.563742},{"c":104.53,"h":104.535,"l":104.5,"n":7,"o":104.535,"t":"2026-09-30T16:30:00Z","v":664,"vw":104.527603},{"c":104.385,"h":104.385,"l":104.385,"n":3,"o":104.385,"t":"2026-09-30T16:45:00Z","v":149,"vw":104.385},{"c":104.46,"h":104.46,"l":104.45,"n":11,"o":104.45,"t":"2026-09-30T17:00:00Z","v":519,"vw":104.455},{"c":104.351,"h":104.351,"l":104.351,"n":2,"o":104.351,"t":"2026-09-30T17:15:00Z","v":134,"vw":104.351},{"c":104.495,"h":104.495,"l":104.4,"n":6,"o":104.4,"t":"2026-09-30T17:30:00Z","v":641,"vw":104.478333},{"c":104.42,"h":104.42,"l":104.3951,"n":3,"o":104.3951,"t":"2026-09-30T17:45:00Z","v":3770,"vw":104.398434},{"c":104.375,"h":104.44,"l":104.3446,"n":17,"o":104.44,"t":"2026-09-30T18:00:00Z","v":3586,"vw":104.357613},{"c":104.33,"h":104.34,"l":104.33,"n":6,"o":104.34,"t":"2026-09-30T18:15:00Z","v":392,"vw":104.334317},{"c":104.36,"h":104.36,"l":104.36,"n":2,"o":104.36,"t":"2026-09-30T18:30:00Z","v":231,"vw":104.36},{"c":104.28,"h":104.28,"l":104.2101,"n":5,"o":104.2101,"t":"2026-09-30T18:45:00Z","v":647,"vw":104.232724},{"c":104.1387,"h":104.18,"l":104.1387,"n":4,"o":104.18,"t":"2026-09-30T19:00:00Z","v":530,"vw":104.168387},{"c":104.1301,"h":104.205,"l":104.128,"n":25,"o":104.1437,"t":"2026-09-30T19:15:00Z","v":2324,"vw":104.17613},{"c":104.12,"h":104.2,"l":104.0912,"n":22,"o":104.12,"t":"2026-09-30T19:30:00Z","v":6747,"vw":104.133252},{"c":103.7,"h":104.07,"l":103.7,"n":86,"o":104,"t":"2026-09-30T19:45:00Z","v":6897,"vw":103.908009},{"c":103.78,"h":103.78,"l":103.78,"n":8,"o":103.78,"t":"2026-09-30T20:00:00Z","v":2757,"vw":103.78},{"c":103.55,"h":104.65,"l":103.5,"n":14,"o":104.65,"t":"2026-10-01T08:45:00Z","v":723,"vw":103.685714},{"c":103.53,"h":103.75,"l":103.53,"n":77,"o":103.75,"t":"2026-10-01T13:30:00Z","v":2600,"vw":103.722266},{"c":103.57,"h":103.57,"l":103.559,"n":7,"o":103.559,"t":"2026-10-01T13:45:00Z","v":309,"vw":103.566382},{"c":103.42,"h":103.42,"l":103.19,"n":33,"o":103.21,"t":"2026-10-01T14:00:00Z","v":1597,"vw":103.309583},{"c":103.3451,"h":103.5067,"l":103.3451,"n":24,"o":103.39,"t":"2026-10-01T14:15:00Z","v":1240,"vw":103.430285},{"c":103.375,"h":103.4,"l":103.275,"n":24,"o":103.275,"t":"2026-10-01T14:30:00Z","v":1371,"vw":103.334945},{"c":103.185,"h":103.32,"l":103.185,"n":5,"o":103.32,"t":"2026-10-01T14:45:00Z","v":631,"vw":103.226401},{"c":103.17,"h":103.22,"l":103.04,"n":43,"o":103.22,"t":"2026-10-01T15:00:00Z","v":2290,"vw":103.166267},{"c":103.29,"h":103.29,"l":103.185,"n":31,"o":103.185,"t":"2026-10-01T15:15:00Z","v":2350,"vw":103.201344},{"c":103.2398,"h":103.2398,"l":103.195,"n":13,"o":103.195,"t":"2026-10-01T15:30:00Z","v":920,"vw":103.222999},{"c":103.5403,"h":103.5403,"l":103.34,"n":25,"o":103.345,"t":"2026-10-01T15:45:00Z","v":1713,"vw":103.423769},{"c":103.685,"h":103.685,"l":103.685,"n":2,"o":103.685,"t":"2026-10-01T16:00:00Z","v":195,"vw":103.685},{"c":103.8,"h":103.8,"l":103.7847,"n":5,"o":103.7847,"t":"2026-10-01T16:15:00Z","v":683,"vw":103.7915},{"c":103.91,"h":104.02,"l":103.87,"n":20,"o":103.87,"t":"2026-10-01T16:30:00Z","v":993,"vw":103.921693},{"c":103.84,"h":103.94,"l":103.84,"n":7,"o":103.94,"t":"2026-10-01T16:45:00Z","v":431,"vw":103.906555},{"c":103.95,"h":103.95,"l":103.86,"n":8,"o":103.86,"t":"2026-10-01T17:00:00Z","v":3593,"vw":103.865114},{"c":104,"h":104.045,"l":104,"n":7,"o":104.045,"t":"2026-10-01T17:15:00Z","v":878,"vw":104.030503},{"c":104.14,"h":104.14,"l":104.05,"n":78,"o":104.08,"t":"2026-10-01T17:30:00Z","v":4222,"vw":104.09226},{"c":103.91,"h":104.145,"l":103.91,"n":69,"o":104.145,"t":"2026-10-01T17:45:00Z","v":1538,"vw":104.050336},{"c":103.81,"h":103.81,"l":103.645,"n":11,"o":103.645,"t":"2026-10-01T18:00:00Z","v":496,"vw":103.735387},{"c":104.04,"h":104.04,"l":103.97,"n":22,"o":103.97,"t":"2026-10-01T18:15:00Z","v":1068,"vw":104.003401},{"c":104.03,"h":104.05,"l":104.03,"n":2,"o":104.05,"t":"2026-10-01T18:30:00Z","v":745,"vw":104.047315},{"c":104.0801,"h":104.0801,"l":104.03,"n":7,"o":104.03,"t":"2026-10-01T18:45:00Z","v":1009,"vw":104.041389},{"c":104.115,"h":104.15,"l":104.0356,"n":15,"o":104.0356,"t":"2026-10-01T19:00:00Z","v":1162,"vw":104.087655},{"c":104.09,"h":104.17,"l":104.09,"n":11,"o":104.125,"t":"2026-10-01T19:15:00Z","v":2644,"vw":104.133122},{"c":104.279,"h":104.29,"l":104.2,"n":14,"o":104.2,"t":"2026-10-01T19:30:00Z","v":1080,"vw":104.240413},{"c":103.99,"h":104.205,"l":103.94,"n":46,"o":104.2,"t":"2026-10-01T19:45:00Z","v":5198,"vw":104.125537},{"c":103.93,"h":103.93,"l":103.93,"n":8,"o":103.93,"t":"2026-10-01T20:00:00Z","v":266,"vw":103.93},{"c":104.81,"h":104.81,"l":104.81,"n":69,"o":104.81,"t":"2026-10-02T13:30:00Z","v":1493,"vw":104.81},{"c":104.5558,"h":104.96,"l":104.5558,"n":10,"o":104.96,"t":"2026-10-02T13:45:00Z","v":667,"vw":104.709061},{"c":104.77,"h":104.8099,"l":104.77,"n":3,"o":104.8099,"t":"2026-10-02T14:00:00Z","v":709,"vw":104.798742},{"c":104.69,"h":104.69,"l":104.6169,"n":7,"o":104.6719,"t":"2026-10-02T14:15:00Z","v":408,"vw":104.662171},{"c":104.62,"h":104.62,"l":104.62,"n":3,"o":104.62,"t":"2026-10-02T14:30:00Z","v":150,"vw":104.62},{"c":105.0224,"h":105.0224,"l":105.0224,"n":2,"o":105.0224,"t":"2026-10-02T14:45:00Z","v":699,"vw":105.0224},{"c":104.56,"h":104.56,"l":104.56,"n":7,"o":104.56,"t":"2026-10-02T15:00:00Z","v":484,"vw":104.56},{"c":104.7869,"h":104.7869,"l":104.628,"n":13,"o":104.675,"t":"2026-10-02T15:30:00Z","v":1549,"vw":104.744277},{"c":104.82,"h":104.8385,"l":104.75,"n":11,"o":104.75,"t":"2026-10-02T15:45:00Z","v":1707,"vw":104.812489},{"c":104.6401,"h":104.82,"l":104.6401,"n":5,"o":104.82,"t":"2026-10-02T16:00:00Z","v":730,"vw":104.6658},{"c":104.57,"h":104.6674,"l":104.57,"n":6,"o":104.6674,"t":"2026-10-02T16:15:00Z","v":1032,"vw":104.594444},{"c":104.57,"h":104.57,"l":104.47,"n":6,"o":104.5,"t":"2026-10-02T16:30:00Z","v":694,"vw":104.509389},{"c":104.64,"h":104.64,"l":104.58,"n":3,"o":104.58,"t":"2026-10-02T16:45:00Z","v":491,"vw":104.592605},{"c":104.55,"h":104.63,"l":104.55,"n":30,"o":104.63,"t":"2026-10-02T17:00:00Z","v":1472,"vw":104.59468},{"c":104.4784,"h":104.6,"l":104.4784,"n":21,"o":104.57,"t":"2026-10-02T17:15:00Z","v":4361,"vw":104.511781},{"c":104.5501,"h":104.5501,"l":104.45,"n":5,"o":104.45,"t":"2026-10-02T17:30:00Z","v":290,"vw":104.488366},{"c":104.7099,"h":104.7099,"l":104.7099,"n":2,"o":104.7099,"t":"2026-10-02T17:45:00Z","v":145,"vw":104.7099},{"c":104.7,"h":104.7,"l":104.7,"n":1,"o":104.7,"t":"2026-10-02T18:00:00Z","v":100,"vw":104.7},{"c":104.68,"h":104.725,"l":104.68,"n":3,"o":104.725,"t":"2026-10-02T18:15:00Z","v":810,"vw":104.690714},{"c":104.76,"h":104.76,"l":104.76,"n":1,"o":104.76,"t":"2026-10-02T18:30:00Z","v":100,"vw":104.76},{"c":104.725,"h":104.77,"l":104.701,"n":18,"o":104.73,"t":"2026-10-02T19:00:00Z","v":3312,"vw":104.732254},{"c":104.72,"h":104.72,"l":104.72,"n":1,"o":104.72,"t":"2026-10-02T19:15:00Z","v":149,"vw":104.72},{"c":104.71,"h":104.725,"l":104.675,"n":7,"o":104.725,"t":"2026-10-02T19:30:00Z","v":522,"vw":104.708239},{"c":104.51,"h":104.525,"l":104.485,"n":18,"o":104.525,"t":"2026-10-02T19:45:00Z","v":984,"vw":104.509292},{"c":104.48,"h":104.48,"l":104.48,"n":7,"o":104.48,"t":"2026-10-02T20:00:00Z","v":243,"vw":104.48},{"c":104.51,"h":104.8,"l":104.5,"n":98,"o":104.8,"t":"2026-10-05T13:30:00Z","v":4643,"vw":104.785038},{"c":104.4232,"h":104.4232,"l":104.325,"n":7,"o":104.325,"t":"2026-10-05T13:45:00Z","v":813,"vw":104.407613},{"c":105.035,"h":105.035,"l":104.57,"n":20,"o":104.57,"t":"2026-10-05T14:00:00Z","v":774,"vw":104.771579},{"c":105.51,"h":105.51,"l":105.26,"n":15,"o":105.26,"t":"2026-10-05T14:15:00Z","v":1197,"vw":105.425924},{"c":105.22,"h":105.31,"l":105.19,"n":25,"o":105.3047,"t":"2026-10-05T14:30:00Z","v":2829,"vw":105.246161},{"c":105.21,"h":105.29,"l":105.21,"n":20,"o":105.29,"t":"2026-10-05T14:45:00Z","v":1071,"vw":105.264821},{"c":105.25,"h":105.27,"l":105.22,"n":21,"o":105.27,"t":"2026-10-05T15:00:00Z","v":2286,"vw":105.242674},{"c":105.28,"h":105.28,"l":105.23,"n":9,"o":105.24,"t":"2026-10-05T15:15:00Z","v":1285,"vw":105.246321},{"c":105.28,"h":105.35,"l":105.28,"n":7,"o":105.3,"t":"2026-10-05T15:30:00Z","v":3019,"vw":105.284703},{"c":105.54,"h":105.6299,"l":105.54,"n":8,"o":105.615,"t":"2026-10-05T16:00:00Z","v":740,"vw":105.59881},{"c":105.7788,"h":105.7788,"l":105.5636,"n":11,"o":105.5636,"t":"2026-10-05T16:15:00Z","v":1037,"vw":105.635628},{"c":105.88,"h":105.88,"l":105.8,"n":5,"o":105.8,"t":"2026-10-05T16:30:00Z","v":1088,"vw":105.853965},{"c":105.895,"h":105.895,"l":105.82,"n":7,"o":105.82,"t":"2026-10-05T16:45:00Z","v":777,"vw":105.866847},{"c":105.7001,"h":105.7001,"l":105.7001,"n":4,"o":105.7001,"t":"2026-10-05T17:00:00Z","v":1372,"vw":105.7001},{"c":105.77,"h":105.77,"l":105.69,"n":11,"o":105.69,"t":"2026-10-05T17:15:00Z","v":838,"vw":105.732461},{"c":105.815,"h":105.84,"l":105.815,"n":5,"o":105.84,"t":"2026-10-05T17:30:00Z","v":352,"vw":105.822143},{"c":105.9993,"h":105.9993,"l":105.89,"n":4,"o":105.89,"t":"2026-10-05T17:45:00Z","v":495,"vw":105.963827},{"c":106.07,"h":106.07,"l":106.02,"n":9,"o":106.03,"t":"2026-10-05T18:00:00Z","v":1293,"vw":106.036967},{"c":106.135,"h":106.1699,"l":106.09,"n":6,"o":106.1699,"t":"2026-10-05T18:15:00Z","v":3076,"vw":106.096243},{"c":106.1,"h":106.13,"l":106.1,"n":5,"o":106.13,"t":"2026-10-05T18:30:00Z","v":297,"vw":106.110909},{"c":106.07,"h":106.07,"l":106.025,"n":8,"o":106.055,"t":"2026-10-05T18:45:00Z","v":579,"vw":106.052548},{"c":106.24,"h":106.24,"l":106.05,"n":15,"o":106.105,"t":"2026-10-05T19:00:00Z","v":801,"vw":106.130325},{"c":106.1192,"h":106.215,"l":106.08,"n":19,"o":106.215,"t":"2026-10-05T19:15:00Z","v":2483,"vw":106.144805},{"c":105.9335,"h":106.1499,"l":105.93,"n":12,"o":106.1499,"t":"2026-10-05T19:30:00Z","v":1090,"vw":106.032778},{"c":105.64,"h":105.925,"l":105.63,"n":27,"o":105.9001,"t":"2026-10-05T19:45:00Z","v":2084,"vw":105.695757},{"c":105.68,"h":105.68,"l":105.68,"n":8,"o":105.68,"t":"2026-10-05T20:00:00Z","v":1153,"vw":105.68},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-06T12:00:00Z","v":130,"vw":106},{"c":106.54,"h":106.54,"l":105.99,"n":71,"o":106.02,"t":"2026-10-06T13:30:00Z","v":6061,"vw":106.072811},{"c":106.365,"h":106.4796,"l":106.365,"n":13,"o":106.465,"t":"2026-10-06T13:45:00Z","v":1411,"vw":106.433262},{"c":106.525,"h":106.56,"l":106.525,"n":4,"o":106.56,"t":"2026-10-06T14:00:00Z","v":483,"vw":106.532599},{"c":105.83,"h":106.05,"l":105.83,"n":20,"o":106.05,"t":"2026-10-06T14:15:00Z","v":894,"vw":105.920245},{"c":106.17,"h":106.17,"l":106.12,"n":6,"o":106.12,"t":"2026-10-06T14:45:00Z","v":605,"vw":106.161667},{"c":106.0614,"h":106.0614,"l":106.0614,"n":1,"o":106.0614,"t":"2026-10-06T15:00:00Z","v":102,"vw":106.0614},{"c":106.42,"h":106.4629,"l":106.42,"n":14,"o":106.445,"t":"2026-10-06T15:15:00Z","v":1437,"vw":106.441907},{"c":106.45,"h":106.45,"l":106.39,"n":7,"o":106.39,"t":"2026-10-06T15:30:00Z","v":406,"vw":106.418405},{"c":106.4337,"h":106.435,"l":106.4337,"n":9,"o":106.435,"t":"2026-10-06T15:45:00Z","v":513,"vw":106.434388},{"c":106.4771,"h":106.537,"l":106.455,"n":8,"o":106.537,"t":"2026-10-06T16:00:00Z","v":522,"vw":106.491826},{"c":106.44,"h":106.44,"l":106.44,"n":1,"o":106.44,"t":"2026-10-06T16:15:00Z","v":100,"vw":106.44},{"c":106.41,"h":106.41,"l":106.41,"n":2,"o":106.41,"t":"2026-10-06T16:30:00Z","v":141,"vw":106.41},{"c":106.3417,"h":106.3417,"l":106.3417,"n":4,"o":106.3417,"t":"2026-10-06T16:45:00Z","v":321,"vw":106.3417},{"c":106.375,"h":106.375,"l":106.2642,"n":4,"o":106.2642,"t":"2026-10-06T17:00:00Z","v":472,"vw":106.314121},{"c":106.1811,"h":106.37,"l":106.16,"n":10,"o":106.37,"t":"2026-10-06T17:15:00Z","v":673,"vw":106.24158},{"c":106.22,"h":106.22,"l":106.1791,"n":29,"o":106.2,"t":"2026-10-06T17:30:00Z","v":1743,"vw":106.190107},{"c":106.235,"h":106.235,"l":106.235,"n":1,"o":106.235,"t":"2026-10-06T17:45:00Z","v":1489,"vw":106.235},{"c":106.2288,"h":106.2288,"l":106.139,"n":17,"o":106.195,"t":"2026-10-06T18:00:00Z","v":1205,"vw":106.18784},{"c":105.9339,"h":106.06,"l":105.9339,"n":11,"o":106.06,"t":"2026-10-06T18:15:00Z","v":851,"vw":106.025057},{"c":105.9181,"h":105.97,"l":105.8818,"n":15,"o":105.8818,"t":"2026-10-06T18:30:00Z","v":996,"vw":105.901055},{"c":105.96,"h":105.96,"l":105.935,"n":16,"o":105.96,"t":"2026-10-06T18:45:00Z","v":1493,"vw":105.942986},{"c":105.91,"h":105.91,"l":105.91,"n":3,"o":105.91,"t":"2026-10-06T19:00:00Z","v":203,"vw":105.91},{"c":105.935,"h":105.96,"l":105.88,"n":27,"o":105.91,"t":"2026-10-06T19:15:00Z","v":3624,"vw":105.899968},{"c":105.935,"h":105.935,"l":105.935,"n":2,"o":105.935,"t":"2026-10-06T19:30:00Z","v":101,"vw":105.935},{"c":106.03,"h":106.03,"l":105.93,"n":10,"o":105.93,"t":"2026-10-06T19:45:00Z","v":947,"vw":105.946042},{"c":105.98,"h":105.98,"l":105.98,"n":7,"o":105.98,"t":"2026-10-06T20:00:00Z","v":376,"vw":105.98},{"c":105.46,"h":105.46,"l":105.46,"n":1,"o":105.46,"t":"2026-10-07T13:15:00Z","v":500,"vw":105.46},{"c":105.148,"h":105.44,"l":105,"n":78,"o":105.32,"t":"2026-10-07T13:30:00Z","v":5184,"vw":105.280949},{"c":104.965,"h":104.965,"l":104.965,"n":5,"o":104.965,"t":"2026-10-07T13:45:00Z","v":382,"vw":104.965},{"c":103.9559,"h":104.045,"l":103.9559,"n":4,"o":104.045,"t":"2026-10-07T14:15:00Z","v":543,"vw":103.986151},{"c":103.7119,"h":103.965,"l":103.7119,"n":11,"o":103.965,"t":"2026-10-07T14:30:00Z","v":1125,"vw":103.849551},{"c":103.62,"h":103.625,"l":103.56,"n":10,"o":103.625,"t":"2026-10-07T14:45:00Z","v":551,"vw":103.602093},{"c":103.4862,"h":103.675,"l":103.4862,"n":7,"o":103.675,"t":"2026-10-07T15:00:00Z","v":684,"vw":103.599593},{"c":103.58,"h":103.58,"l":103.58,"n":3,"o":103.58,"t":"2026-10-07T15:15:00Z","v":108,"vw":103.58},{"c":103.695,"h":103.695,"l":103.525,"n":2,"o":103.525,"t":"2026-10-07T15:30:00Z","v":215,"vw":103.61593},{"c":103.7501,"h":103.7501,"l":103.663,"n":16,"o":103.675,"t":"2026-10-07T15:45:00Z","v":3231,"vw":103.694906},{"c":103.8201,"h":103.8201,"l":103.8201,"n":5,"o":103.8201,"t":"2026-10-07T16:00:00Z","v":265,"vw":103.8201},{"c":103.99,"h":103.99,"l":103.92,"n":4,"o":103.92,"t":"2026-10-07T16:15:00Z","v":366,"vw":103.95997},{"c":103.84,"h":104.0199,"l":103.84,"n":21,"o":104.0199,"t":"2026-10-07T16:30:00Z","v":3604,"vw":103.936529},{"c":103.865,"h":103.895,"l":103.7501,"n":4,"o":103.895,"t":"2026-10-07T16:45:00Z","v":661,"vw":103.81718},{"c":103.995,"h":103.995,"l":103.995,"n":2,"o":103.995,"t":"2026-10-07T17:15:00Z","v":242,"vw":103.995},{"c":103.9,"h":104.07,"l":103.9,"n":7,"o":104.07,"t":"2026-10-07T18:00:00Z","v":12981,"vw":103.901315},{"c":103.91,"h":103.91,"l":103.905,"n":3,"o":103.905,"t":"2026-10-07T18:15:00Z","v":1503,"vw":103.908439},{"c":103.91,"h":104,"l":103.91,"n":11,"o":103.9151,"t":"2026-10-07T18:45:00Z","v":721,"vw":103.939144},{"c":103.965,"h":103.965,"l":103.965,"n":2,"o":103.965,"t":"2026-10-07T19:00:00Z","v":104,"vw":103.965},{"c":103.995,"h":104.0181,"l":103.925,"n":24,"o":103.95,"t":"2026-10-07T19:15:00Z","v":4081,"vw":103.981947},{"c":103.9101,"h":104.055,"l":103.9101,"n":18,"o":103.98,"t":"2026-10-07T19:30:00Z","v":3361,"vw":104.002213},{"c":104.02,"h":104.06,"l":104.01,"n":29,"o":104.01,"t":"2026-10-07T19:45:00Z","v":1450,"vw":104.025444},{"c":104.02,"h":104.02,"l":104.02,"n":7,"o":104.02,"t":"2026-10-07T20:00:00Z","v":216,"vw":104.02},{"c":103.32,"h":103.73,"l":103.32,"n":50,"o":103.73,"t":"2026-10-08T13:30:00Z","v":3224,"vw":103.659222},{"c":103.68,"h":103.68,"l":103.57,"n":19,"o":103.57,"t":"2026-10-08T13:45:00Z","v":770,"vw":103.6075},{"c":103.46,"h":103.46,"l":103.46,"n":7,"o":103.46,"t":"2026-10-08T14:00:00Z","v":216,"vw":103.46},{"c":103.32,"h":103.4248,"l":103.315,"n":7,"o":103.4248,"t":"2026-10-08T14:15:00Z","v":593,"vw":103.36513},{"c":103.1535,"h":103.37,"l":103.1535,"n":35,"o":103.2659,"t":"2026-10-08T14:30:00Z","v":1734,"vw":103.247103},{"c":103.12,"h":103.142,"l":103.12,"n":14,"o":103.142,"t":"2026-10-08T14:45:00Z","v":616,"vw":103.131},{"c":103.1451,"h":103.17,"l":103.1451,"n":7,"o":103.17,"t":"2026-10-08T15:00:00Z","v":1183,"vw":103.156663},{"c":102.935,"h":102.935,"l":102.935,"n":1,"o":102.935,"t":"2026-10-08T15:15:00Z","v":200,"vw":102.935},{"c":103.175,"h":103.175,"l":103.0199,"n":3,"o":103.0199,"t":"2026-10-08T15:30:00Z","v":368,"vw":103.085862},{"c":103.305,"h":103.305,"l":103.175,"n":18,"o":103.22,"t":"2026-10-08T15:45:00Z","v":1022,"vw":103.2365},{"c":103.355,"h":103.355,"l":103.355,"n":1,"o":103.355,"t":"2026-10-08T16:00:00Z","v":101,"vw":103.355},{"c":103.395,"h":103.805,"l":103.395,"n":56,"o":103.41,"t":"2026-10-08T16:15:00Z","v":4030,"vw":103.593005},{"c":103.4275,"h":103.4275,"l":103.4275,"n":2,"o":103.4275,"t":"2026-10-08T16:30:00Z","v":195,"vw":103.4275},{"c":103.77,"h":103.77,"l":103.6,"n":11,"o":103.6001,"t":"2026-10-08T16:45:00Z","v":658,"vw":103.669966},{"c":103.86,"h":103.86,"l":103.64,"n":10,"o":103.64,"t":"2026-10-08T17:00:00Z","v":607,"vw":103.705401},{"c":104.02,"h":104.02,"l":103.79,"n":27,"o":103.7907,"t":"2026-10-08T17:15:00Z","v":1368,"vw":103.897541},{"c":104.26,"h":104.26,"l":104.09,"n":15,"o":104.13,"t":"2026-10-08T17:30:00Z","v":1182,"vw":104.224647},{"c":104.315,"h":104.37,"l":104.2501,"n":26,"o":104.37,"t":"2026-10-08T17:45:00Z","v":1087,"vw":104.301792},{"c":104.2701,"h":104.31,"l":104.2701,"n":14,"o":104.29,"t":"2026-10-08T18:00:00Z","v":749,"vw":104.283383},{"c":104.225,"h":104.36,"l":104.225,"n":12,"o":104.36,"t":"2026-10-08T18:15:00Z","v":553,"vw":104.28125},{"c":104.22,"h":104.25,"l":104.22,"n":5,"o":104.25,"t":"2026-10-08T18:30:00Z","v":225,"vw":104.235},{"c":104.24,"h":104.24,"l":104.15,"n":16,"o":104.15,"t":"2026-10-08T18:45:00Z","v":729,"vw":104.208961},{"c":104.29,"h":104.29,"l":104.29,"n":6,"o":104.29,"t":"2026-10-08T19:00:00Z","v":252,"vw":104.29},{"c":104.43,"h":104.47,"l":104.43,"n":6,"o":104.47,"t":"2026-10-08T19:15:00Z","v":328,"vw":104.448474},{"c":104.445,"h":104.54,"l":104.42,"n":68,"o":104.42,"t":"2026-10-08T19:30:00Z","v":6431,"vw":104.483846},{"c":104.55,"h":104.61,"l":104.425,"n":309,"o":104.425,"t":"2026-10-08T19:45:00Z","v":20584,"vw":104.533019},{"c":104.56,"h":104.56,"l":104.56,"n":9,"o":104.56,"t":"2026-10-08T20:00:00Z","v":537,"vw":104.56},{"c":104.7,"h":104.95,"l":104.4,"n":94,"o":104.95,"t":"2026-10-09T13:30:00Z","v":4557,"vw":104.844676},{"c":104.685,"h":104.685,"l":104.62,"n":3,"o":104.62,"t":"2026-10-09T13:45:00Z","v":270,"vw":104.6525},{"c":104.9374,"h":104.9374,"l":104.91,"n":12,"o":104.91,"t":"2026-10-09T14:00:00Z","v":769,"vw":104.916798},{"c":104.84,"h":104.9025,"l":104.84,"n":43,"o":104.87,"t":"2026-10-09T14:15:00Z","v":2632,"vw":104.879954},{"c":104.79,"h":104.79,"l":104.72,"n":9,"o":104.72,"t":"2026-10-09T14:45:00Z","v":1825,"vw":104.746944},{"c":105.005,"h":105.005,"l":104.865,"n":3,"o":104.865,"t":"2026-10-09T15:00:00Z","v":365,"vw":104.92568},{"c":105.135,"h":105.2,"l":105.135,"n":18,"o":105.2,"t":"2026-10-09T15:15:00Z","v":972,"vw":105.150088},{"c":105.145,"h":105.145,"l":105.145,"n":9,"o":105.145,"t":"2026-10-09T15:30:00Z","v":319,"vw":105.145},{"c":105.095,"h":105.095,"l":104.9914,"n":2,"o":104.9914,"t":"2026-10-09T15:45:00Z","v":1001,"vw":105.07989},{"c":105.07,"h":105.1182,"l":105.07,"n":6,"o":105.1182,"t":"2026-10-09T16:00:00Z","v":600,"vw":105.10856},{"c":105.13,"h":105.18,"l":105.0887,"n":8,"o":105.115,"t":"2026-10-09T16:30:00Z","v":6228,"vw":105.130221},{"c":105.09,"h":105.18,"l":105.09,"n":8,"o":105.18,"t":"2026-10-09T16:45:00Z","v":306,"vw":105.134554},{"c":105.1701,"h":105.22,"l":105.1701,"n":10,"o":105.19,"t":"2026-10-09T17:00:00Z","v":2496,"vw":105.211067},{"c":105.17,"h":105.2,"l":105.13,"n":22,"o":105.2,"t":"2026-10-09T17:15:00Z","v":1531,"vw":105.168152},{"c":105.2418,"h":105.2418,"l":105.2418,"n":2,"o":105.2418,"t":"2026-10-09T17:30:00Z","v":101,"vw":105.2418},{"c":105.4,"h":105.4,"l":105.2909,"n":22,"o":105.2909,"t":"2026-10-09T18:00:00Z","v":1149,"vw":105.365321},{"c":105.3391,"h":105.3391,"l":105.3391,"n":1,"o":105.3391,"t":"2026-10-09T18:15:00Z","v":400,"vw":105.3391},{"c":105.3756,"h":105.3756,"l":105.36,"n":3,"o":105.36,"t":"2026-10-09T18:30:00Z","v":281,"vw":105.370029},{"c":105.42,"h":105.48,"l":105.42,"n":14,"o":105.48,"t":"2026-10-09T19:00:00Z","v":1190,"vw":105.470632},{"c":105.345,"h":105.345,"l":105.345,"n":3,"o":105.345,"t":"2026-10-09T19:15:00Z","v":193,"vw":105.345},{"c":105.3391,"h":105.3391,"l":105.3391,"n":5,"o":105.3391,"t":"2026-10-09T19:30:00Z","v":176,"vw":105.3391},{"c":105.124,"h":105.23,"l":105.124,"n":22,"o":105.23,"t":"2026-10-09T19:45:00Z","v":1156,"vw":105.166897},{"c":105.09,"h":105.09,"l":105.09,"n":9,"o":105.09,"t":"2026-10-09T20:00:00Z","v":370,"vw":105.09},{"c":104.95,"h":105.533,"l":104.95,"n":113,"o":105.18,"t":"2026-10-12T13:30:00Z","v":4001,"vw":105.165444},{"c":105.25,"h":105.315,"l":105.22,"n":16,"o":105.22,"t":"2026-10-12T14:00:00Z","v":1106,"vw":105.267222},{"c":105.35,"h":105.35,"l":105.3288,"n":4,"o":105.3288,"t":"2026-10-12T14:15:00Z","v":309,"vw":105.335914},{"c":105.71,"h":105.71,"l":105.54,"n":2,"o":105.54,"t":"2026-10-12T14:30:00Z","v":928,"vw":105.672446},{"c":105.82,"h":105.82,"l":105.72,"n":2,"o":105.72,"t":"2026-10-12T14:45:00Z","v":994,"vw":105.801992},{"c":105.7373,"h":105.7373,"l":105.7373,"n":1,"o":105.7373,"t":"2026-10-12T15:15:00Z","v":214,"vw":105.7373},{"c":105.86,"h":105.86,"l":105.86,"n":3,"o":105.86,"t":"2026-10-12T15:30:00Z","v":132,"vw":105.86},{"c":105.73,"h":105.785,"l":105.73,"n":6,"o":105.785,"t":"2026-10-12T15:45:00Z","v":288,"vw":105.762441},{"c":105.79,"h":105.79,"l":105.765,"n":6,"o":105.765,"t":"2026-10-12T16:00:00Z","v":1615,"vw":105.786392},{"c":105.675,"h":105.78,"l":105.675,"n":12,"o":105.78,"t":"2026-10-12T16:15:00Z","v":1002,"vw":105.714821},{"c":105.64,"h":105.64,"l":105.64,"n":3,"o":105.64,"t":"2026-10-12T16:30:00Z","v":200,"vw":105.64},{"c":105.66,"h":105.74,"l":105.65,"n":10,"o":105.65,"t":"2026-10-12T16:45:00Z","v":1972,"vw":105.669451},{"c":105.73,"h":105.73,"l":105.68,"n":14,"o":105.68,"t":"2026-10-12T17:00:00Z","v":948,"vw":105.698572},{"c":105.785,"h":105.785,"l":105.7,"n":8,"o":105.7,"t":"2026-10-12T17:30:00Z","v":374,"vw":105.731708},{"c":105.62,"h":105.65,"l":105.5801,"n":4,"o":105.65,"t":"2026-10-12T18:15:00Z","v":1162,"vw":105.635159},{"c":105.55,"h":105.55,"l":105.55,"n":4,"o":105.55,"t":"2026-10-12T18:45:00Z","v":254,"vw":105.55},{"c":105.55,"h":105.55,"l":105.48,"n":13,"o":105.48,"t":"2026-10-12T19:00:00Z","v":963,"vw":105.523319},{"c":105.37,"h":105.53,"l":105.37,"n":13,"o":105.53,"t":"2026-10-12T19:15:00Z","v":1161,"vw":105.393776},{"c":105.395,"h":105.4399,"l":105.395,"n":7,"o":105.4399,"t":"2026-10-12T19:30:00Z","v":1276,"vw":105.406856},{"c":105.4171,"h":105.45,"l":105.3201,"n":8,"o":105.3201,"t":"2026-10-12T19:45:00Z","v":1714,"vw":105.346406},{"c":105.43,"h":105.43,"l":105.43,"n":9,"o":105.43,"t":"2026-10-12T20:00:00Z","v":177,"vw":105.43},{"c":105.63,"h":105.63,"l":105.63,"n":28,"o":105.63,"t":"2026-10-13T13:30:00Z","v":1555,"vw":105.63},{"c":105.435,"h":105.64,"l":105.435,"n":8,"o":105.64,"t":"2026-10-13T13:45:00Z","v":717,"vw":105.493074},{"c":105.16,"h":105.16,"l":105.0001,"n":4,"o":105.0001,"t":"2026-10-13T14:00:00Z","v":1080,"vw":105.014974},{"c":105.15,"h":105.19,"l":105.15,"n":6,"o":105.15,"t":"2026-10-13T14:30:00Z","v":452,"vw":105.163333},{"c":105.165,"h":105.27,"l":105.165,"n":2,"o":105.27,"t":"2026-10-13T15:15:00Z","v":387,"vw":105.242868},{"c":105.105,"h":105.13,"l":105.105,"n":14,"o":105.13,"t":"2026-10-13T15:30:00Z","v":1204,"vw":105.119096},{"c":105.01,"h":105.01,"l":104.995,"n":9,"o":104.995,"t":"2026-10-13T15:45:00Z","v":410,"vw":105.005},{"c":105.49,"h":105.49,"l":105.36,"n":16,"o":105.36,"t":"2026-10-13T16:30:00Z","v":958,"vw":105.390713},{"c":105.55,"h":105.58,"l":105.48,"n":10,"o":105.48,"t":"2026-10-13T16:45:00Z","v":627,"vw":105.530296},{"c":105.5891,"h":105.5891,"l":105.54,"n":12,"o":105.57,"t":"2026-10-13T17:00:00Z","v":1144,"vw":105.565444},{"c":105.55,"h":105.55,"l":105.4601,"n":8,"o":105.4601,"t":"2026-10-13T17:15:00Z","v":536,"vw":105.51101},{"c":105.68,"h":105.72,"l":105.68,"n":8,"o":105.72,"t":"2026-10-13T17:30:00Z","v":473,"vw":105.694377},{"c":105.67,"h":105.67,"l":105.66,"n":3,"o":105.66,"t":"2026-10-13T17:45:00Z","v":332,"vw":105.66303},{"c":105.885,"h":105.905,"l":105.875,"n":5,"o":105.875,"t":"2026-10-13T18:00:00Z","v":829,"vw":105.891244},{"c":105.885,"h":105.885,"l":105.82,"n":8,"o":105.82,"t":"2026-10-13T18:15:00Z","v":1024,"vw":105.837875},{"c":105.93,"h":105.9499,"l":105.86,"n":22,"o":105.92,"t":"2026-10-13T18:30:00Z","v":2016,"vw":105.893729},{"c":105.91,"h":105.96,"l":105.91,"n":6,"o":105.96,"t":"2026-10-13T18:45:00Z","v":1586,"vw":105.947047},{"c":106.01,"h":106.01,"l":105.87,"n":13,"o":105.96,"t":"2026-10-13T19:00:00Z","v":579,"vw":105.944},{"c":106.005,"h":106.0399,"l":106.005,"n":10,"o":106.025,"t":"2026-10-13T19:15:00Z","v":1364,"vw":106.021532},{"c":105.9513,"h":106.025,"l":105.9513,"n":15,"o":106.005,"t":"2026-10-13T19:30:00Z","v":1540,"vw":105.967818},{"c":105.885,"h":105.905,"l":105.82,"n":14,"o":105.82,"t":"2026-10-13T19:45:00Z","v":1170,"vw":105.862674},{"c":105.82,"h":105.82,"l":105.82,"n":9,"o":105.82,"t":"2026-10-13T20:00:00Z","v":245,"vw":105.82},{"c":105.73,"h":105.73,"l":105.05,"n":43,"o":105.42,"t":"2026-10-14T13:30:00Z","v":6085,"vw":105.448563},{"c":105.61,"h":105.8585,"l":105.61,"n":4,"o":105.8585,"t":"2026-10-14T13:45:00Z","v":222,"vw":105.740167},{"c":105.5516,"h":105.5516,"l":105.34,"n":8,"o":105.495,"t":"2026-10-14T14:00:00Z","v":677,"vw":105.468616},{"c":105.2548,"h":105.4,"l":105.2456,"n":21,"o":105.4,"t":"2026-10-14T14:15:00Z","v":1429,"vw":105.323983},{"c":105.4224,"h":105.425,"l":105.3,"n":8,"o":105.3,"t":"2026-10-14T14:30:00Z","v":727,"vw":105.395411},{"c":105.34,"h":105.34,"l":105.25,"n":14,"o":105.29,"t":"2026-10-14T14:45:00Z","v":1148,"vw":105.313614},{"c":105.2935,"h":105.34,"l":105.2497,"n":13,"o":105.2497,"t":"2026-10-14T15:00:00Z","v":770,"vw":105.299804},{"c":105.37,"h":105.37,"l":105.285,"n":17,"o":105.285,"t":"2026-10-14T15:15:00Z","v":1170,"vw":105.321336},{"c":105.32,"h":105.32,"l":105.32,"n":1,"o":105.32,"t":"2026-10-14T15:30:00Z","v":114,"vw":105.32},{"c":105.0938,"h":105.0938,"l":105.0938,"n":2,"o":105.0938,"t":"2026-10-14T15:45:00Z","v":101,"vw":105.0938},{"c":105.3,"h":105.315,"l":105.225,"n":9,"o":105.225,"t":"2026-10-14T16:00:00Z","v":747,"vw":105.295092},{"c":105.23,"h":105.23,"l":105.23,"n":4,"o":105.23,"t":"2026-10-14T16:15:00Z","v":202,"vw":105.23},{"c":105.3,"h":105.3398,"l":105.3,"n":4,"o":105.3398,"t":"2026-10-14T16:30:00Z","v":1207,"vw":105.332504},{"c":105.3,"h":105.34,"l":105.3,"n":10,"o":105.305,"t":"2026-10-14T16:45:00Z","v":568,"vw":105.317046},{"c":105.33,"h":105.33,"l":105.33,"n":1,"o":105.33,"t":"2026-10-14T17:00:00Z","v":240,"vw":105.33},{"c":105.3008,"h":105.34,"l":105.3008,"n":7,"o":105.31,"t":"2026-10-14T17:15:00Z","v":456,"vw":105.314321},{"c":105.29,"h":105.365,"l":105.29,"n":10,"o":105.365,"t":"2026-10-14T17:30:00Z","v":449,"vw":105.333042},{"c":105.23,"h":105.28,"l":105.23,"n":12,"o":105.28,"t":"2026-10-14T17:45:00Z","v":518,"vw":105.246667},{"c":105.2,"h":105.2,"l":105.2,"n":6,"o":105.2,"t":"2026-10-14T18:00:00Z","v":224,"vw":105.2},{"c":105.41,"h":105.41,"l":105.41,"n":2,"o":105.41,"t":"2026-10-14T18:15:00Z","v":148,"vw":105.41},{"c":105.405,"h":105.4114,"l":105.39,"n":7,"o":105.4114,"t":"2026-10-14T18:30:00Z","v":561,"vw":105.40197},{"c":105.4187,"h":105.4493,"l":105.385,"n":77,"o":105.415,"t":"2026-10-14T18:45:00Z","v":4720,"vw":105.439883},{"c":105.576,"h":105.59,"l":105.421,"n":23,"o":105.421,"t":"2026-10-14T19:00:00Z","v":1720,"vw":105.532152},{"c":105.595,"h":105.675,"l":105.57,"n":7,"o":105.675,"t":"2026-10-14T19:15:00Z","v":841,"vw":105.619544},{"c":105.635,"h":105.685,"l":105.595,"n":18,"o":105.595,"t":"2026-10-14T19:30:00Z","v":1125,"vw":105.637531},{"c":105.865,"h":105.865,"l":105.6518,"n":30,"o":105.6518,"t":"2026-10-14T19:45:00Z","v":2327,"vw":105.768119},{"c":105.86,"h":105.86,"l":105.86,"n":8,"o":105.86,"t":"2026-10-14T20:00:00Z","v":210,"vw":105.86},{"c":107.2,"h":107.2,"l":106.35,"n":47,"o":106.35,"t":"2026-10-15T13:30:00Z","v":4044,"vw":106.462297},{"c":107.04,"h":107.04,"l":106.89,"n":17,"o":106.89,"t":"2026-10-15T13:45:00Z","v":954,"vw":107.005714},{"c":107.22,"h":107.28,"l":107.22,"n":14,"o":107.23,"t":"2026-10-15T14:00:00Z","v":1443,"vw":107.239435},{"c":107.19,"h":107.25,"l":107.19,"n":4,"o":107.25,"t":"2026-10-15T14:15:00Z","v":448,"vw":107.231481},{"c":107.18,"h":107.18,"l":107.01,"n":6,"o":107.01,"t":"2026-10-15T14:30:00Z","v":259,"vw":107.085556},{"c":107.15,"h":107.2099,"l":107.08,"n":8,"o":107.08,"t":"2026-10-15T14:45:00Z","v":788,"vw":107.170264},{"c":107.47,"h":107.47,"l":107.46,"n":3,"o":107.46,"t":"2026-10-15T15:00:00Z","v":418,"vw":107.463947},{"c":107.405,"h":107.405,"l":107.405,"n":4,"o":107.405,"t":"2026-10-15T15:15:00Z","v":151,"vw":107.405},{"c":107.12,"h":107.135,"l":107.12,"n":4,"o":107.135,"t":"2026-10-15T15:30:00Z","v":202,"vw":107.1275},{"c":107.098062,"h":107.1526,"l":107.0701,"n":13,"o":107.1526,"t":"2026-10-15T15:45:00Z","v":1497,"vw":107.109725},{"c":106.99,"h":107.05,"l":106.99,"n":3,"o":107.05,"t":"2026-10-15T16:00:00Z","v":270,"vw":107.02},{"c":107.02,"h":107.02,"l":107.02,"n":2,"o":107.02,"t":"2026-10-15T16:15:00Z","v":557,"vw":107.02},{"c":107.06,"h":107.06,"l":107.02,"n":6,"o":107.02,"t":"2026-10-15T16:30:00Z","v":1505,"vw":107.029225},{"c":106.935,"h":107,"l":106.935,"n":3,"o":107,"t":"2026-10-15T16:45:00Z","v":523,"vw":106.96165},{"c":107.038957,"h":107.05,"l":107.038957,"n":6,"o":107.05,"t":"2026-10-15T17:00:00Z","v":913,"vw":107.043129},{"c":107.14,"h":107.19,"l":107.1315,"n":6,"o":107.175,"t":"2026-10-15T17:30:00Z","v":2896,"vw":107.138703},{"c":107.135,"h":107.135,"l":107.099682,"n":2,"o":107.099682,"t":"2026-10-15T18:00:00Z","v":280,"vw":107.119738},{"c":107.24,"h":107.24,"l":107.15,"n":26,"o":107.18,"t":"2026-10-15T18:15:00Z","v":2411,"vw":107.207395},{"c":106.99,"h":106.99,"l":106.99,"n":3,"o":106.99,"t":"2026-10-15T18:30:00Z","v":224,"vw":106.99},{"c":107.1306,"h":107.14,"l":107.1306,"n":10,"o":107.14,"t":"2026-10-15T19:30:00Z","v":597,"vw":107.137301},{"c":107.08,"h":107.14,"l":107.04,"n":44,"o":107.14,"t":"2026-10-15T19:45:00Z","v":3039,"vw":107.092111},{"c":107.17,"h":107.17,"l":107.17,"n":6,"o":107.17,"t":"2026-10-15T20:00:00Z","v":246,"vw":107.17},{"c":107.81,"h":107.81,"l":107.6,"n":2,"o":107.6,"t":"2026-10-16T13:15:00Z","v":1097,"vw":107.790857},{"c":108.045,"h":108.1,"l":107.6,"n":94,"o":107.6,"t":"2026-10-16T13:30:00Z","v":3814,"vw":107.801827},{"c":108.5601,"h":108.6331,"l":108.52,"n":11,"o":108.5801,"t":"2026-10-16T13:45:00Z","v":682,"vw":108.577333},{"c":108.0961,"h":108.485,"l":108.0961,"n":6,"o":108.485,"t":"2026-10-16T14:00:00Z","v":253,"vw":108.292912},{"c":107.9,"h":107.9,"l":107.9,"n":6,"o":107.9,"t":"2026-10-16T14:15:00Z","v":250,"vw":107.9},{"c":107.74,"h":107.995,"l":107.74,"n":9,"o":107.9874,"t":"2026-10-16T14:30:00Z","v":834,"vw":107.905172},{"c":107.81,"h":107.81,"l":107.6644,"n":14,"o":107.69,"t":"2026-10-16T14:45:00Z","v":3107,"vw":107.70507},{"c":107.61,"h":107.7984,"l":107.61,"n":5,"o":107.7984,"t":"2026-10-16T15:00:00Z","v":570,"vw":107.65978},{"c":107.6463,"h":107.6463,"l":107.6463,"n":4,"o":107.6463,"t":"2026-10-16T15:15:00Z","v":123,"vw":107.6463},{"c":107.4899,"h":107.4899,"l":107.36,"n":5,"o":107.3756,"t":"2026-10-16T15:30:00Z","v":1264,"vw":107.395587},{"c":107.24,"h":107.32,"l":107.21,"n":9,"o":107.21,"t":"2026-10-16T15:45:00Z","v":626,"vw":107.246357},{"c":107.325,"h":107.325,"l":107.15,"n":8,"o":107.15,"t":"2026-10-16T16:00:00Z","v":687,"vw":107.272038},{"c":107.34,"h":107.34,"l":107.32,"n":4,"o":107.32,"t":"2026-10-16T16:15:00Z","v":212,"vw":107.33},{"c":107.215,"h":107.26,"l":107.215,"n":6,"o":107.26,"t":"2026-10-16T16:30:00Z","v":2073,"vw":107.252556},{"c":107.16,"h":107.16,"l":107.1,"n":7,"o":107.1,"t":"2026-10-16T16:45:00Z","v":443,"vw":107.119338},{"c":106.9204,"h":106.9204,"l":106.855,"n":6,"o":106.855,"t":"2026-10-16T17:00:00Z","v":443,"vw":106.872031},{"c":106.89,"h":106.89,"l":106.8,"n":5,"o":106.8,"t":"2026-10-16T17:15:00Z","v":523,"vw":106.828846},{"c":107.07,"h":107.11,"l":106.945,"n":17,"o":106.98,"t":"2026-10-16T17:30:00Z","v":1989,"vw":107.009583},{"c":106.93,"h":106.93,"l":106.89,"n":8,"o":106.89,"t":"2026-10-16T17:45:00Z","v":467,"vw":106.915455},{"c":106.8,"h":106.8,"l":106.74,"n":3,"o":106.74,"t":"2026-10-16T18:00:00Z","v":201,"vw":106.77},{"c":106.74,"h":106.85,"l":106.74,"n":3,"o":106.85,"t":"2026-10-16T18:15:00Z","v":202,"vw":106.795},{"c":106.76,"h":106.76,"l":106.6706,"n":22,"o":106.6988,"t":"2026-10-16T18:30:00Z","v":1593,"vw":106.723889},{"c":106.7807,"h":106.79,"l":106.735,"n":6,"o":106.79,"t":"2026-10-16T18:45:00Z","v":722,"vw":106.761156},{"c":106.83,"h":106.83,"l":106.685,"n":9,"o":106.765,"t":"2026-10-16T19:00:00Z","v":858,"vw":106.786061},{"c":106.84,"h":106.84,"l":106.84,"n":2,"o":106.84,"t":"2026-10-16T19:15:00Z","v":126,"vw":106.84},{"c":106.95,"h":106.95,"l":106.86,"n":21,"o":106.86,"t":"2026-10-16T19:30:00Z","v":1316,"vw":106.908984},{"c":107.085,"h":107.15,"l":107.0699,"n":14,"o":107.1,"t":"2026-10-16T19:45:00Z","v":918,"vw":107.089943},{"c":107.14,"h":107.14,"l":107.14,"n":10,"o":107.14,"t":"2026-10-16T20:00:00Z","v":133,"vw":107.14},{"c":106.9701,"h":107.49,"l":106.9701,"n":72,"o":107.15,"t":"2026-10-19T13:30:00Z","v":4787,"vw":107.152033},{"c":106.37,"h":106.65,"l":106.37,"n":15,"o":106.65,"t":"2026-10-19T13:45:00Z","v":965,"vw":106.535729},{"c":106.635,"h":106.645,"l":106.44,"n":24,"o":106.56,"t":"2026-10-19T14:00:00Z","v":3618,"vw":106.599725},{"c":106.67,"h":106.89,"l":106.67,"n":25,"o":106.72,"t":"2026-10-19T14:15:00Z","v":2455,"vw":106.772447},{"c":106.45,"h":106.52,"l":106.45,"n":8,"o":106.52,"t":"2026-10-19T14:30:00Z","v":598,"vw":106.494796},{"c":106.51,"h":106.51,"l":106.35,"n":10,"o":106.5,"t":"2026-10-19T14:45:00Z","v":1438,"vw":106.461402},{"c":106.645,"h":106.645,"l":106.59,"n":6,"o":106.59,"t":"2026-10-19T15:00:00Z","v":402,"vw":106.6175},{"c":106.7901,"h":106.7901,"l":106.7647,"n":8,"o":106.79,"t":"2026-10-19T15:15:00Z","v":609,"vw":106.782345},{"c":106.8,"h":106.82,"l":106.74,"n":20,"o":106.8005,"t":"2026-10-19T15:30:00Z","v":2100,"vw":106.785666},{"c":106.755,"h":106.8195,"l":106.7,"n":10,"o":106.7,"t":"2026-10-19T15:45:00Z","v":921,"vw":106.76086},{"c":106.63,"h":106.635,"l":106.58,"n":11,"o":106.605,"t":"2026-10-19T16:00:00Z","v":704,"vw":106.618956},{"c":106.625,"h":106.625,"l":106.58,"n":11,"o":106.58,"t":"2026-10-19T16:15:00Z","v":1022,"vw":106.593108},{"c":106.585,"h":106.585,"l":106.575,"n":4,"o":106.575,"t":"2026-10-19T16:45:00Z","v":597,"vw":106.579538},{"c":106.47,"h":106.52,"l":106.47,"n":14,"o":106.52,"t":"2026-10-19T17:00:00Z","v":700,"vw":106.484925},{"c":106.58,"h":106.58,"l":106.53,"n":12,"o":106.56,"t":"2026-10-19T17:15:00Z","v":956,"vw":106.556588},{"c":106.565,"h":106.585,"l":106.565,"n":2,"o":106.585,"t":"2026-10-19T17:30:00Z","v":200,"vw":106.575},{"c":106.63,"h":106.63,"l":106.58,"n":9,"o":106.58,"t":"2026-10-19T17:45:00Z","v":627,"vw":106.60983},{"c":106.6258,"h":106.66,"l":106.62,"n":8,"o":106.66,"t":"2026-10-19T18:00:00Z","v":608,"vw":106.64516},{"c":106.66,"h":106.66,"l":106.6501,"n":9,"o":106.66,"t":"2026-10-19T18:15:00Z","v":764,"vw":106.657},{"c":106.65,"h":106.7,"l":106.65,"n":5,"o":106.7,"t":"2026-10-19T18:30:00Z","v":1663,"vw":106.653027},{"c":106.7,"h":106.77,"l":106.7,"n":7,"o":106.74,"t":"2026-10-19T18:45:00Z","v":927,"vw":106.748193},{"c":106.61,"h":106.665,"l":106.61,"n":6,"o":106.65,"t":"2026-10-19T19:00:00Z","v":359,"vw":106.642188},{"c":106.69,"h":106.69,"l":106.6101,"n":8,"o":106.6101,"t":"2026-10-19T19:15:00Z","v":689,"vw":106.660262},{"c":106.745,"h":106.745,"l":106.72,"n":13,"o":106.72,"t":"2026-10-19T19:30:00Z","v":528,"vw":106.730304},{"c":106.61,"h":106.77,"l":106.61,"n":21,"o":106.77,"t":"2026-10-19T19:45:00Z","v":628,"vw":106.650506},{"c":106.67,"h":106.67,"l":106.67,"n":10,"o":106.67,"t":"2026-10-19T20:00:00Z","v":517,"vw":106.67},{"c":107.12,"h":107.12,"l":106.66,"n":30,"o":106.66,"t":"2026-10-20T13:30:00Z","v":1280,"vw":106.702048},{"c":107.27,"h":107.27,"l":107.15,"n":24,"o":107.15,"t":"2026-10-20T13:45:00Z","v":612,"vw":107.21},{"c":106.885,"h":107.33,"l":106.885,"n":21,"o":107.33,"t":"2026-10-20T14:00:00Z","v":585,"vw":107.068099},{"c":107.25,"h":107.25,"l":106.78,"n":11,"o":106.78,"t":"2026-10-20T14:15:00Z","v":811,"vw":106.881667},{"c":107.465,"h":107.54,"l":107.28,"n":36,"o":107.54,"t":"2026-10-20T14:30:00Z","v":1885,"vw":107.40043},{"c":107.73,"h":107.73,"l":107.53,"n":19,"o":107.6,"t":"2026-10-20T14:45:00Z","v":2013,"vw":107.579222},{"c":107.34,"h":107.62,"l":107.34,"n":98,"o":107.62,"t":"2026-10-20T15:00:00Z","v":4678,"vw":107.610103},{"c":107.415,"h":107.415,"l":107.415,"n":25,"o":107.415,"t":"2026-10-20T15:15:00Z","v":820,"vw":107.415},{"c":107.29,"h":107.29,"l":107.29,"n":3,"o":107.29,"t":"2026-10-20T15:30:00Z","v":201,"vw":107.29},{"c":107.3431,"h":107.3431,"l":107.3431,"n":4,"o":107.3431,"t":"2026-10-20T15:45:00Z","v":218,"vw":107.3431},{"c":107.435,"h":107.435,"l":107.33,"n":12,"o":107.39,"t":"2026-10-20T16:00:00Z","v":794,"vw":107.384136},{"c":107.2999,"h":107.395,"l":107.2999,"n":2,"o":107.395,"t":"2026-10-20T16:15:00Z","v":357,"vw":107.351046},{"c":107.405,"h":107.405,"l":107.3,"n":7,"o":107.3,"t":"2026-10-20T16:30:00Z","v":735,"vw":107.35034},{"c":107.37,"h":107.37,"l":107.3001,"n":5,"o":107.3001,"t":"2026-10-20T16:45:00Z","v":720,"vw":107.352832},{"c":107.13,"h":107.22,"l":107.13,"n":8,"o":107.15,"t":"2026-10-20T17:00:00Z","v":4929,"vw":107.157915},{"c":107.195,"h":107.195,"l":107.195,"n":5,"o":107.195,"t":"2026-10-20T17:15:00Z","v":371,"vw":107.195},{"c":107.36,"h":107.36,"l":107.26,"n":8,"o":107.29,"t":"2026-10-20T17:30:00Z","v":672,"vw":107.290614},{"c":107.39,"h":107.39,"l":107.39,"n":5,"o":107.39,"t":"2026-10-20T17:45:00Z","v":299,"vw":107.39},{"c":107.42,"h":107.45,"l":107.42,"n":8,"o":107.45,"t":"2026-10-20T18:00:00Z","v":395,"vw":107.437458},{"c":107.5011,"h":107.565,"l":107.49,"n":8,"o":107.49,"t":"2026-10-20T18:15:00Z","v":595,"vw":107.517357},{"c":107.6136,"h":107.6136,"l":107.57,"n":7,"o":107.6,"t":"2026-10-20T18:45:00Z","v":691,"vw":107.601106},{"c":107.54,"h":107.65,"l":107.54,"n":8,"o":107.615,"t":"2026-10-20T19:00:00Z","v":1598,"vw":107.627702},{"c":107.635,"h":107.635,"l":107.62,"n":9,"o":107.63,"t":"2026-10-20T19:15:00Z","v":1040,"vw":107.629923},{"c":107.535,"h":107.565,"l":107.535,"n":3,"o":107.565,"t":"2026-10-20T19:30:00Z","v":452,"vw":107.542692},{"c":107.7509,"h":107.7509,"l":107.7509,"n":4,"o":107.7509,"t":"2026-10-20T19:45:00Z","v":217,"vw":107.7509},{"c":107.69,"h":107.69,"l":107.69,"n":7,"o":107.69,"t":"2026-10-20T20:00:00Z","v":110,"vw":107.69},{"c":108.29,"h":108.31,"l":107.85,"n":33,"o":107.85,"t":"2026-10-21T13:30:00Z","v":4740,"vw":107.923494},{"c":108.2964,"h":108.2964,"l":108.215,"n":8,"o":108.215,"t":"2026-10-21T13:45:00Z","v":823,"vw":108.284214},{"c":108.06,"h":108.13,"l":108,"n":48,"o":108.1101,"t":"2026-10-21T14:00:00Z","v":3214,"vw":108.114565},{"c":108.09,"h":108.09,"l":108.04,"n":15,"o":108.04,"t":"2026-10-21T14:15:00Z","v":1041,"vw":108.065581},{"c":108.1223,"h":108.1223,"l":108.1,"n":3,"o":108.1,"t":"2026-10-21T14:30:00Z","v":268,"vw":108.113821},{"c":108.27,"h":108.27,"l":108.27,"n":7,"o":108.27,"t":"2026-10-21T14:45:00Z","v":285,"vw":108.27},{"c":108.1901,"h":108.3,"l":108.1901,"n":4,"o":108.3,"t":"2026-10-21T15:00:00Z","v":378,"vw":108.233235},{"c":108.2601,"h":108.2601,"l":108.23,"n":7,"o":108.23,"t":"2026-10-21T15:15:00Z","v":498,"vw":108.253485},{"c":108.4205,"h":108.4205,"l":108.4205,"n":1,"o":108.4205,"t":"2026-10-21T15:30:00Z","v":190,"vw":108.4205},{"c":108.445,"h":108.445,"l":108.4,"n":3,"o":108.4,"t":"2026-10-21T15:45:00Z","v":368,"vw":108.420331},{"c":108.44,"h":108.5,"l":108.44,"n":4,"o":108.5,"t":"2026-10-21T16:00:00Z","v":286,"vw":108.478873},{"c":108.37,"h":108.395,"l":108.3001,"n":7,"o":108.395,"t":"2026-10-21T16:15:00Z","v":563,"vw":108.341811},{"c":108.4,"h":108.4,"l":108.4,"n":2,"o":108.4,"t":"2026-10-21T16:30:00Z","v":165,"vw":108.4},{"c":108.41,"h":108.48,"l":108.3967,"n":12,"o":108.48,"t":"2026-10-21T16:45:00Z","v":803,"vw":108.433137},{"c":108.45,"h":108.4815,"l":108.45,"n":4,"o":108.4815,"t":"2026-10-21T17:30:00Z","v":213,"vw":108.46575},{"c":108.555,"h":108.555,"l":108.3877,"n":7,"o":108.3877,"t":"2026-10-21T18:00:00Z","v":795,"vw":108.518941},{"c":108.54,"h":108.54,"l":108.49,"n":43,"o":108.515,"t":"2026-10-21T18:15:00Z","v":3704,"vw":108.511619},{"c":108.25,"h":108.52,"l":108.25,"n":13,"o":108.52,"t":"2026-10-21T18:45:00Z","v":1043,"vw":108.307799},{"c":107.955,"h":108.04,"l":107.955,"n":10,"o":108.04,"t":"2026-10-21T19:00:00Z","v":884,"vw":107.985353},{"c":108.26,"h":108.26,"l":107.945,"n":7,"o":107.945,"t":"2026-10-21T19:15:00Z","v":764,"vw":108.164793},{"c":108.28,"h":108.34,"l":108.28,"n":9,"o":108.34,"t":"2026-10-21T19:30:00Z","v":872,"vw":108.30803},{"c":108.365,"h":108.5,"l":108.365,"n":34,"o":108.37,"t":"2026-10-21T19:45:00Z","v":1752,"vw":108.394988},{"c":108.32,"h":108.32,"l":108.32,"n":8,"o":108.32,"t":"2026-10-21T20:00:00Z","v":183,"vw":108.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3864387359066519,"strike":119.00499418396869,"iv":0.2354961598975732,"gamma":0.0219203502644614,"theta":-0.022485659436086162,"vega":0.05033148468785067,"rho":0.007686149660044564,"breakevenPct":10.221042208156717},{"delta":0.15,"premium":0.6584350636716112,"strike":117.72501146507477,"iv":0.2540321736803852,"gamma":0.027207365742946514,"theta":-0.03238885246236124,"vega":0.06734370741891049,"rho":0.011647121684307659,"breakevenPct":9.290478700836772},{"delta":0.2,"premium":0.9304313914365707,"strike":116.44502874618084,"iv":0.2725681874631973,"gamma":0.03249438122143164,"theta":-0.042292045488636326,"vega":0.08435593014997034,"rho":0.01560809370857076,"breakevenPct":8.359915193516827},{"delta":0.25,"premium":1.1012735118555286,"strike":114.31635317525962,"iv":0.2493204806160781,"gamma":0.041555120765169005,"theta":-0.04463125268875994,"vega":0.09749029666954946,"rho":0.019527433181401876,"breakevenPct":6.55246186033526},{"delta":0.3,"premium":1.2346726994231148,"strike":112.53769734102514,"iv":0.21863038652267333,"gamma":0.051903272792283524,"theta":-0.0435703551149251,"vega":0.10661943736404038,"rho":0.02343351844482006,"breakevenPct":5.0335764775187055},{"delta":0.35,"premium":1.383974671302219,"strike":111.27350219131854,"iv":0.1975609373381041,"gamma":0.06109591787325203,"theta":-0.042732375001441406,"vega":0.11353752711989619,"rho":0.027362734068657905,"breakevenPct":4.004317635358905},{"delta":0.4,"premium":1.5736778496443626,"strike":110.33920955713617,"iv":0.1854312334425765,"gamma":0.06780811299912609,"theta":-0.04254242387776061,"vega":0.11830729118894591,"rho":0.03133948867756511,"breakevenPct":3.316919688682181},{"delta":0.45,"premium":1.7809455695501248,"strike":109.523834292545,"iv":0.1765842365427646,"gamma":0.07306385182778115,"theta":-0.04197100698285684,"vega":0.12078680386857711,"rho":0.03551879584203722,"breakevenPct":2.7555205521557737},{"delta":0.5,"premium":2.044692923898531,"strike":108.78237650200268,"iv":0.17229225634178905,"gamma":0.07563417890520695,"theta":-0.04168291054739653,"vega":0.1214388518024032,"rho":0.03974965542505249,"breakevenPct":2.3145027934833875},{"delta":0.55,"premium":2.4118491321762354,"strike":108.11481975967958,"iv":0.17502923898531375,"gamma":0.07389853137516689,"theta":-0.04255073431241656,"vega":0.12063778371161549,"rho":0.04383581031986373,"breakevenPct":2.0371758602804735},{"delta":0.6,"premium":2.5246164908916584,"strike":107.60306807286673,"iv":0.15978149568552252,"gamma":0.07931581975071908,"theta":-0.03908791946308725,"vega":0.11692761265580058,"rho":0.04791296895375498,"breakevenPct":1.6688373003677905},{"delta":0.65,"premium":2.58453978906999,"strike":107.12368168744008,"iv":0.14079779482262703,"gamma":0.0862189837008629,"theta":-0.0347255033557047,"vega":0.1126131351869607,"rho":0.051988258799145946,"breakevenPct":1.2815929436023525},{"delta":0.7,"premium":3.030144927536231,"strike":106.46231884057971,"iv":0.1418682608695652,"gamma":0.08014985507246378,"theta":-0.0336,"vega":0.10563927536231885,"rho":0.0561362967092012,"breakevenPct":1.082407466872184},{"delta":0.75,"premium":3.687570093457944,"strike":105.66168224299065,"iv":0.15078915887850466,"gamma":0.06900186915887851,"theta":-0.03339700934579439,"vega":0.09670934579439251,"rho":0.06026850871852806,"breakevenPct":0.9501960270020391},{"delta":0.8,"premium":4.671372854914198,"strike":104.54446177847113,"iv":0.1650558502340094,"gamma":0.05591294851794071,"theta":-0.03286333853354134,"vega":0.08506848673946957,"rho":0.06421077288559453,"breakevenPct":0.8270260647944432},{"delta":0.85,"premium":6.078417266187052,"strike":103.0179856115108,"iv":0.18736115107913678,"gamma":0.040847482014388474,"theta":-0.032252517985611524,"vega":0.07123273381294966,"rho":0.0678876594711844,"breakevenPct":0.716767796988408},{"delta":0.9,"premium":9.172533282733445,"strike":99.7255073013767,"iv":0.23715281129020702,"gamma":0.02494692098560703,"theta":-0.02841432788740432,"vega":0.05327904525889762,"rho":0.0703337523184511,"breakevenPct":0.5336416027604696}],"put":[{"delta":0.15,"premium":0.975,"strike":97.55726182424466,"iv":0.3890990296770144,"gamma":0.019547296968895674,"theta":-0.04534408235040711,"vega":0.0715645479324609,"rho":-0.014544025538474706,"breakevenPct":10.836168921487557},{"delta":0.2,"premium":1.154185526515246,"strike":101.08371053030493,"iv":0.3223859246942415,"gamma":0.02830171984363542,"theta":-0.04442375420308873,"vega":0.08592906551003197,"rho":-0.019354455221103524,"breakevenPct":7.746007197387668},{"delta":0.25,"premium":1.308208915197747,"strike":103.44278553596996,"iv":0.2750904246402844,"gamma":0.03769012057984437,"theta":-0.04218873253603658,"vega":0.09747319158609095,"rho":-0.0241659008676827,"breakevenPct":5.710324389981333},{"delta":0.3,"premium":1.42819941390155,"strike":105.187996092677,"iv":0.2360765971871385,"gamma":0.047999488496237246,"theta":-0.03872430740933982,"vega":0.10662638980487868,"rho":-0.02898055334476234,"breakevenPct":4.209936596403756},{"delta":0.35,"premium":1.6048683970667803,"strike":106.36578931377854,"iv":0.2150368875223631,"gamma":0.05617692713867019,"theta":-0.036710364118894986,"vega":0.11348979901278106,"rho":-0.033763830162330734,"breakevenPct":3.2857081640401016},{"delta":0.4,"premium":1.7561073809040275,"strike":107.32061360516587,"iv":0.19528473239194838,"gamma":0.06464453659864539,"theta":-0.03412216243562475,"vega":0.11804564608783134,"rho":-0.038424295977507884,"breakevenPct":2.54384580478042},{"delta":0.45,"premium":1.9283240997229916,"strike":108.10664819944598,"iv":0.1801319944598338,"gamma":0.0718639889196676,"theta":-0.032046675900277,"vega":0.12062797783933518,"rho":-0.04292943124805277,"breakevenPct":1.9771749448642926},{"delta":0.5,"premium":2.2745844875346264,"strike":108.79916897506925,"iv":0.18033975069252078,"gamma":0.07227950138504155,"theta":-0.03170041551246538,"vega":0.1214590027700831,"rho":-0.04754905819255611,"breakevenPct":1.6575106281991943},{"delta":0.55,"premium":2.7375189107413016,"strike":109.53706505295008,"iv":0.18517987897125568,"gamma":0.06982208774583963,"theta":-0.031761119515885027,"vega":0.12041104387291982,"rho":-0.05217998820638051,"breakevenPct":1.4036686279461013},{"delta":0.6,"premium":3.179161118508655,"strike":110.25832223701731,"iv":0.1863034620505992,"gamma":0.06767749667110519,"theta":-0.030479227696404793,"vega":0.11751757656458056,"rho":-0.056804057254432355,"breakevenPct":1.1455307251581752},{"delta":0.65,"premium":3.5120505992010655,"strike":110.92410119840213,"iv":0.17858042609853528,"gamma":0.06787723035952065,"theta":-0.026817443408788277,"vega":0.1129237017310253,"rho":-0.061410022281899804,"breakevenPct":0.838210303544059},{"delta":0.7,"premium":4.122844827586206,"strike":111.76379310344828,"iv":0.18113706896551723,"gamma":0.06278258620689656,"theta":-0.024490517241379312,"vega":0.10590775862068966,"rho":-0.06609219728630741,"breakevenPct":0.6268941323282141},{"delta":0.75,"premium":4.69703125,"strike":112.5671875,"iv":0.17874015625,"gamma":0.05791031249999999,"theta":-0.020553593749999998,"vega":0.0965265625,"rho":-0.07075740571016687,"breakevenPct":0.4152914974150589},{"delta":0.8,"premium":5.808587786259546,"strike":113.85114503816794,"iv":0.19031412213740465,"gamma":0.04825038167938928,"theta":-0.018085114503816797,"vega":0.08545267175572517,"rho":-0.07572827291670613,"breakevenPct":0.256132522241136},{"delta":0.85,"premium":7.150769230769231,"strike":115.36923076923077,"iv":0.19927846153846154,"gamma":0.038395384615384616,"theta":-0.01373076923076923,"vega":0.07111076923076923,"rho":-0.08087820447227062,"breakevenPct":0.09373934780137827},{"delta":0.9,"premium":10.068122977346281,"strike":118.4401294498382,"iv":0.22723106796116507,"gamma":0.025466504854368924,"theta":-0.008829773462783169,"vega":0.052803236245954684,"rho":-0.08722707574192869,"breakevenPct":0.09841390486297644}]},"raw":{"call":[{"delta":0.1,"premium":0.3864387359066519,"strike":119.00499418396869,"iv":0.2354961598975732,"gamma":0.0219203502644614,"theta":-0.022485659436086162,"vega":0.05033148468785067,"rho":0.007686149660044564,"breakevenPct":10.221042208156717},{"delta":0.15,"premium":0.6584350636716112,"strike":117.72501146507477,"iv":0.2540321736803852,"gamma":0.027207365742946514,"theta":-0.03238885246236124,"vega":0.06734370741891049,"rho":0.011647121684307659,"breakevenPct":9.290478700836772},{"delta":0.2,"premium":0.9304313914365707,"strike":116.44502874618084,"iv":0.2725681874631973,"gamma":0.03249438122143164,"theta":-0.042292045488636326,"vega":0.08435593014997034,"rho":0.01560809370857076,"breakevenPct":8.359915193516827},{"delta":0.25,"premium":1.1012735118555286,"strike":114.31635317525962,"iv":0.2493204806160781,"gamma":0.041555120765169005,"theta":-0.04463125268875994,"vega":0.09749029666954946,"rho":0.019527433181401876,"breakevenPct":6.55246186033526},{"delta":0.3,"premium":1.2346726994231148,"strike":112.53769734102514,"iv":0.21863038652267333,"gamma":0.051903272792283524,"theta":-0.0435703551149251,"vega":0.10661943736404038,"rho":0.02343351844482006,"breakevenPct":5.0335764775187055},{"delta":0.35,"premium":1.383974671302219,"strike":111.27350219131854,"iv":0.1975609373381041,"gamma":0.06109591787325203,"theta":-0.042732375001441406,"vega":0.11353752711989619,"rho":0.027362734068657905,"breakevenPct":4.004317635358905},{"delta":0.4,"premium":1.5736778496443626,"strike":110.33920955713617,"iv":0.1854312334425765,"gamma":0.06780811299912609,"theta":-0.04254242387776061,"vega":0.11830729118894591,"rho":0.03133948867756511,"breakevenPct":3.316919688682181},{"delta":0.45,"premium":1.7809455695501248,"strike":109.523834292545,"iv":0.1765842365427646,"gamma":0.07306385182778115,"theta":-0.04197100698285684,"vega":0.12078680386857711,"rho":0.03551879584203722,"breakevenPct":2.7555205521557737},{"delta":0.5,"premium":2.044692923898531,"strike":108.78237650200268,"iv":0.17229225634178905,"gamma":0.07563417890520695,"theta":-0.04168291054739653,"vega":0.1214388518024032,"rho":0.03974965542505249,"breakevenPct":2.3145027934833875},{"delta":0.55,"premium":2.4118491321762354,"strike":108.11481975967958,"iv":0.17502923898531375,"gamma":0.07389853137516689,"theta":-0.04255073431241656,"vega":0.12063778371161549,"rho":0.04383581031986373,"breakevenPct":2.0371758602804735},{"delta":0.6,"premium":2.5246164908916584,"strike":107.60306807286673,"iv":0.15978149568552252,"gamma":0.07931581975071908,"theta":-0.03908791946308725,"vega":0.11692761265580058,"rho":0.04791296895375498,"breakevenPct":1.6688373003677905},{"delta":0.65,"premium":2.58453978906999,"strike":107.12368168744008,"iv":0.14079779482262703,"gamma":0.0862189837008629,"theta":-0.0347255033557047,"vega":0.1126131351869607,"rho":0.051988258799145946,"breakevenPct":1.2815929436023525},{"delta":0.7,"premium":3.030144927536231,"strike":106.46231884057971,"iv":0.1418682608695652,"gamma":0.08014985507246378,"theta":-0.0336,"vega":0.10563927536231885,"rho":0.0561362967092012,"breakevenPct":1.082407466872184},{"delta":0.75,"premium":3.687570093457944,"strike":105.66168224299065,"iv":0.15078915887850466,"gamma":0.06900186915887851,"theta":-0.03339700934579439,"vega":0.09670934579439251,"rho":0.06026850871852806,"breakevenPct":0.9501960270020391},{"delta":0.8,"premium":4.671372854914198,"strike":104.54446177847113,"iv":0.1650558502340094,"gamma":0.05591294851794071,"theta":-0.03286333853354134,"vega":0.08506848673946957,"rho":0.06421077288559453,"breakevenPct":0.8270260647944432},{"delta":0.85,"premium":6.078417266187052,"strike":103.0179856115108,"iv":0.18736115107913678,"gamma":0.040847482014388474,"theta":-0.032252517985611524,"vega":0.07123273381294966,"rho":0.0678876594711844,"breakevenPct":0.716767796988408},{"delta":0.9,"premium":9.172533282733445,"strike":99.7255073013767,"iv":0.23715281129020702,"gamma":0.02494692098560703,"theta":-0.02841432788740432,"vega":0.05327904525889762,"rho":0.0703337523184511,"breakevenPct":0.5336416027604696}],"put":[{"delta":0.15,"premium":0.975,"strike":97.55726182424466,"iv":0.3890990296770144,"gamma":0.019547296968895674,"theta":-0.04534408235040711,"vega":0.0715645479324609,"rho":-0.014544025538474706,"breakevenPct":10.836168921487557},{"delta":0.2,"premium":1.154185526515246,"strike":101.08371053030493,"iv":0.3223859246942415,"gamma":0.02830171984363542,"theta":-0.04442375420308873,"vega":0.08592906551003197,"rho":-0.019354455221103524,"breakevenPct":7.746007197387668},{"delta":0.25,"premium":1.308208915197747,"strike":103.44278553596996,"iv":0.2750904246402844,"gamma":0.03769012057984437,"theta":-0.04218873253603658,"vega":0.09747319158609095,"rho":-0.0241659008676827,"breakevenPct":5.710324389981333},{"delta":0.3,"premium":1.42819941390155,"strike":105.187996092677,"iv":0.2360765971871385,"gamma":0.047999488496237246,"theta":-0.03872430740933982,"vega":0.10662638980487868,"rho":-0.02898055334476234,"breakevenPct":4.209936596403756},{"delta":0.35,"premium":1.6048683970667803,"strike":106.36578931377854,"iv":0.2150368875223631,"gamma":0.05617692713867019,"theta":-0.036710364118894986,"vega":0.11348979901278106,"rho":-0.033763830162330734,"breakevenPct":3.2857081640401016},{"delta":0.4,"premium":1.7561073809040275,"strike":107.32061360516587,"iv":0.19528473239194838,"gamma":0.06464453659864539,"theta":-0.03412216243562475,"vega":0.11804564608783134,"rho":-0.038424295977507884,"breakevenPct":2.54384580478042},{"delta":0.45,"premium":1.9283240997229916,"strike":108.10664819944598,"iv":0.1801319944598338,"gamma":0.0718639889196676,"theta":-0.032046675900277,"vega":0.12062797783933518,"rho":-0.04292943124805277,"breakevenPct":1.9771749448642926},{"delta":0.5,"premium":2.2745844875346264,"strike":108.79916897506925,"iv":0.18033975069252078,"gamma":0.07227950138504155,"theta":-0.03170041551246538,"vega":0.1214590027700831,"rho":-0.04754905819255611,"breakevenPct":1.6575106281991943},{"delta":0.55,"premium":2.7375189107413016,"strike":109.53706505295008,"iv":0.18517987897125568,"gamma":0.06982208774583963,"theta":-0.031761119515885027,"vega":0.12041104387291982,"rho":-0.05217998820638051,"breakevenPct":1.4036686279461013},{"delta":0.6,"premium":3.179161118508655,"strike":110.25832223701731,"iv":0.1863034620505992,"gamma":0.06767749667110519,"theta":-0.030479227696404793,"vega":0.11751757656458056,"rho":-0.056804057254432355,"breakevenPct":1.1455307251581752},{"delta":0.65,"premium":3.5120505992010655,"strike":110.92410119840213,"iv":0.17858042609853528,"gamma":0.06787723035952065,"theta":-0.026817443408788277,"vega":0.1129237017310253,"rho":-0.061410022281899804,"breakevenPct":0.838210303544059},{"delta":0.7,"premium":4.122844827586206,"strike":111.76379310344828,"iv":0.18113706896551723,"gamma":0.06278258620689656,"theta":-0.024490517241379312,"vega":0.10590775862068966,"rho":-0.06609219728630741,"breakevenPct":0.6268941323282141},{"delta":0.75,"premium":4.69703125,"strike":112.5671875,"iv":0.17874015625,"gamma":0.05791031249999999,"theta":-0.020553593749999998,"vega":0.0965265625,"rho":-0.07075740571016687,"breakevenPct":0.4152914974150589},{"delta":0.8,"premium":5.808587786259546,"strike":113.85114503816794,"iv":0.19031412213740465,"gamma":0.04825038167938928,"theta":-0.018085114503816797,"vega":0.08545267175572517,"rho":-0.07572827291670613,"breakevenPct":0.256132522241136},{"delta":0.85,"premium":7.150769230769231,"strike":115.36923076923077,"iv":0.19927846153846154,"gamma":0.038395384615384616,"theta":-0.01373076923076923,"vega":0.07111076923076923,"rho":-0.08087820447227062,"breakevenPct":0.09373934780137827},{"delta":0.9,"premium":10.068122977346281,"strike":118.4401294498382,"iv":0.22723106796116507,"gamma":0.025466504854368924,"theta":-0.008829773462783169,"vega":0.052803236245954684,"rho":-0.08722707574192869,"breakevenPct":0.09841390486297644}]}},"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"}}