{"symbol":"FRT","url":"https://intraalpha.com/companies/FRT","capturedAt":"2026-10-22T23:57:15.910Z","state":"partial","quote":{"symbol":"FRT","last_price":108.88,"prev_close":105.77,"regular_close":108.88,"change":3.11,"change_pct":2.9403,"regular_change":3.11,"regular_change_pct":2.9403,"extended_change":0,"extended_change_pct":0,"bid":107.68,"ask":110,"bid_size":100,"ask_size":100,"volume":979379,"vwap":108.465892,"open":106.14,"high":108.96,"low":105.7,"close":108.88,"trade_count":18367,"last_trade_at":"2026-10-22T23:00:00.002382948Z","last_quote_at":"2026-10-22T22:02:03.479365361Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:15.031092085-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:46.000Z","bars":[{"c":105.47,"h":105.47,"l":105.47,"n":1,"o":105.47,"t":"2026-10-15T12:45:00Z","v":200,"vw":105.47},{"c":105.3,"h":105.3,"l":105.3,"n":3,"o":105.3,"t":"2026-10-15T12:55:00Z","v":200,"vw":105.3},{"c":106.58,"h":106.58,"l":105.55,"n":360,"o":106.15,"t":"2026-10-15T13:30:00Z","v":51854,"vw":106.124018},{"c":106.58,"h":106.59,"l":106.17,"n":89,"o":106.32,"t":"2026-10-15T13:35:00Z","v":2717,"vw":106.382593},{"c":105.92,"h":106.55,"l":105.84,"n":77,"o":106.55,"t":"2026-10-15T13:40:00Z","v":2268,"vw":106.024681},{"c":106.37,"h":106.37,"l":105.88,"n":136,"o":105.9,"t":"2026-10-15T13:45:00Z","v":5397,"vw":106.124488},{"c":106.49,"h":106.49,"l":106.25,"n":195,"o":106.28,"t":"2026-10-15T13:50:00Z","v":7930,"vw":106.379961},{"c":106.23,"h":106.565,"l":106.23,"n":116,"o":106.565,"t":"2026-10-15T13:55:00Z","v":2865,"vw":106.394187},{"c":106.07,"h":106.35,"l":106.05,"n":168,"o":106.35,"t":"2026-10-15T14:00:00Z","v":3727,"vw":106.173201},{"c":106.275,"h":106.275,"l":106.065,"n":172,"o":106.07,"t":"2026-10-15T14:05:00Z","v":7225,"vw":106.120648},{"c":106.035,"h":106.285,"l":105.95,"n":203,"o":106.285,"t":"2026-10-15T14:10:00Z","v":20260,"vw":106.036056},{"c":106.08,"h":106.17,"l":106.02,"n":239,"o":106.02,"t":"2026-10-15T14:15:00Z","v":10766,"vw":106.056468},{"c":106.06,"h":106.075,"l":105.995,"n":94,"o":106.005,"t":"2026-10-15T14:20:00Z","v":2065,"vw":106.044197},{"c":106.03,"h":106.18,"l":106.005,"n":125,"o":106.005,"t":"2026-10-15T14:25:00Z","v":5141,"vw":106.147528},{"c":106.225,"h":106.275,"l":106.03,"n":111,"o":106.03,"t":"2026-10-15T14:30:00Z","v":4980,"vw":106.202597},{"c":106,"h":106.29,"l":106,"n":198,"o":106.18,"t":"2026-10-15T14:35:00Z","v":6458,"vw":106.199174},{"c":105.9,"h":106.13,"l":105.9,"n":229,"o":105.955,"t":"2026-10-15T14:40:00Z","v":6573,"vw":106.022065},{"c":105.78,"h":105.93,"l":105.695,"n":195,"o":105.93,"t":"2026-10-15T14:45:00Z","v":4857,"vw":105.831128},{"c":105.71,"h":105.77,"l":105.58,"n":125,"o":105.77,"t":"2026-10-15T14:50:00Z","v":2297,"vw":105.693636},{"c":105.63,"h":105.655,"l":105.54,"n":148,"o":105.655,"t":"2026-10-15T14:55:00Z","v":3461,"vw":105.598632},{"c":105.56,"h":105.71,"l":105.56,"n":130,"o":105.64,"t":"2026-10-15T15:00:00Z","v":2273,"vw":105.636359},{"c":105.625,"h":105.63,"l":105.49,"n":198,"o":105.55,"t":"2026-10-15T15:05:00Z","v":5879,"vw":105.552438},{"c":105.375,"h":105.515,"l":105.33,"n":271,"o":105.51,"t":"2026-10-15T15:10:00Z","v":12694,"vw":105.421454},{"c":105.14,"h":105.295,"l":105.14,"n":100,"o":105.275,"t":"2026-10-15T15:15:00Z","v":2028,"vw":105.260442},{"c":105.13,"h":105.21,"l":105.13,"n":129,"o":105.14,"t":"2026-10-15T15:20:00Z","v":2481,"vw":105.155348},{"c":105.25,"h":105.25,"l":105.11,"n":77,"o":105.12,"t":"2026-10-15T15:25:00Z","v":2452,"vw":105.126721},{"c":105.128534,"h":105.29,"l":105.128534,"n":286,"o":105.245,"t":"2026-10-15T15:30:00Z","v":5408,"vw":105.209806},{"c":105.275,"h":105.28,"l":105.13,"n":146,"o":105.19,"t":"2026-10-15T15:35:00Z","v":4404,"vw":105.185291},{"c":105.39,"h":105.39,"l":105.18,"n":123,"o":105.25,"t":"2026-10-15T15:40:00Z","v":11028,"vw":105.263866},{"c":105.405,"h":105.44,"l":105.28,"n":260,"o":105.31733,"t":"2026-10-15T15:45:00Z","v":10260,"vw":105.350575},{"c":105.3405,"h":105.41,"l":105.3001,"n":134,"o":105.375,"t":"2026-10-15T15:50:00Z","v":5436,"vw":105.365837},{"c":105.22,"h":105.3,"l":105.17,"n":84,"o":105.3,"t":"2026-10-15T15:55:00Z","v":1680,"vw":105.262222},{"c":105.12,"h":105.22,"l":105.08,"n":218,"o":105.15,"t":"2026-10-15T16:00:00Z","v":5021,"vw":105.120472},{"c":105.09,"h":105.12,"l":105.06,"n":100,"o":105.06,"t":"2026-10-15T16:05:00Z","v":3142,"vw":105.090638},{"c":104.895,"h":105.14,"l":104.89,"n":361,"o":105.14,"t":"2026-10-15T16:10:00Z","v":11181,"vw":105.05317},{"c":104.88,"h":104.905,"l":104.8,"n":225,"o":104.895,"t":"2026-10-15T16:15:00Z","v":32719,"vw":104.863702},{"c":104.85,"h":104.91,"l":104.85,"n":185,"o":104.89,"t":"2026-10-15T16:20:00Z","v":4651,"vw":104.887218},{"c":105.125,"h":105.17,"l":104.92,"n":484,"o":104.93,"t":"2026-10-15T16:25:00Z","v":33372,"vw":105.016206},{"c":105.2,"h":105.275,"l":105.125,"n":181,"o":105.125,"t":"2026-10-15T16:30:00Z","v":4925,"vw":105.192908},{"c":105.22,"h":105.29,"l":105.215,"n":175,"o":105.215,"t":"2026-10-15T16:35:00Z","v":3139,"vw":105.227132},{"c":105.28,"h":105.28,"l":105.18,"n":83,"o":105.19,"t":"2026-10-15T16:40:00Z","v":1372,"vw":105.24},{"c":105.36,"h":105.36,"l":105.28,"n":93,"o":105.34,"t":"2026-10-15T16:45:00Z","v":2413,"vw":105.335962},{"c":105.31,"h":105.375,"l":105.31,"n":202,"o":105.375,"t":"2026-10-15T16:50:00Z","v":3481,"vw":105.33393},{"c":105.52,"h":105.52,"l":105.285,"n":169,"o":105.285,"t":"2026-10-15T16:55:00Z","v":4895,"vw":105.390712},{"c":105.51,"h":105.65,"l":105.51,"n":182,"o":105.59,"t":"2026-10-15T17:00:00Z","v":7356,"vw":105.590163},{"c":105.625,"h":105.625,"l":105.45,"n":200,"o":105.575,"t":"2026-10-15T17:05:00Z","v":8084,"vw":105.523063},{"c":105.695,"h":105.72,"l":105.59,"n":226,"o":105.62,"t":"2026-10-15T17:10:00Z","v":7859,"vw":105.657313},{"c":105.835,"h":105.88,"l":105.645,"n":232,"o":105.705,"t":"2026-10-15T17:15:00Z","v":9303,"vw":105.744496},{"c":105.87,"h":105.98,"l":105.87,"n":167,"o":105.91,"t":"2026-10-15T17:20:00Z","v":4265,"vw":105.91789},{"c":105.77,"h":105.905,"l":105.75,"n":143,"o":105.905,"t":"2026-10-15T17:25:00Z","v":4492,"vw":105.847086},{"c":105.69,"h":105.81,"l":105.69,"n":179,"o":105.81,"t":"2026-10-15T17:30:00Z","v":4838,"vw":105.745009},{"c":105.645,"h":105.7,"l":105.51,"n":204,"o":105.69,"t":"2026-10-15T17:35:00Z","v":7885,"vw":105.626051},{"c":105.5,"h":105.7,"l":105.5,"n":203,"o":105.7,"t":"2026-10-15T17:40:00Z","v":4251,"vw":105.573882},{"c":105.59,"h":105.59,"l":105.445,"n":199,"o":105.495,"t":"2026-10-15T17:45:00Z","v":18721,"vw":105.486583},{"c":105.595,"h":105.605,"l":105.595,"n":65,"o":105.6,"t":"2026-10-15T17:50:00Z","v":1308,"vw":105.598275},{"c":105.51,"h":105.6,"l":105.48,"n":326,"o":105.6,"t":"2026-10-15T17:55:00Z","v":17185,"vw":105.512935},{"c":105.515,"h":105.575,"l":105.46,"n":224,"o":105.54,"t":"2026-10-15T18:00:00Z","v":7567,"vw":105.516542},{"c":105.5,"h":105.55,"l":105.48,"n":152,"o":105.515,"t":"2026-10-15T18:05:00Z","v":7285,"vw":105.512211},{"c":105.53,"h":105.59,"l":105.47,"n":192,"o":105.5,"t":"2026-10-15T18:10:00Z","v":6049,"vw":105.520055},{"c":105.57,"h":105.61,"l":105.545,"n":96,"o":105.545,"t":"2026-10-15T18:15:00Z","v":4569,"vw":105.562104},{"c":105.55,"h":105.55,"l":105.54,"n":96,"o":105.54,"t":"2026-10-15T18:20:00Z","v":1711,"vw":105.544198},{"c":105.45,"h":105.53,"l":105.45,"n":193,"o":105.53,"t":"2026-10-15T18:25:00Z","v":5957,"vw":105.495663},{"c":105.28,"h":105.475,"l":105.26,"n":465,"o":105.475,"t":"2026-10-15T18:30:00Z","v":18493,"vw":105.333538},{"c":105.08,"h":105.35,"l":105.08,"n":438,"o":105.35,"t":"2026-10-15T18:35:00Z","v":15530,"vw":105.130756},{"c":105.11,"h":105.21,"l":105.07,"n":399,"o":105.14,"t":"2026-10-15T18:40:00Z","v":11464,"vw":105.124972},{"c":105.215,"h":105.27,"l":105.06,"n":277,"o":105.07,"t":"2026-10-15T18:45:00Z","v":17883,"vw":105.146419},{"c":105.2,"h":105.205,"l":105.16,"n":172,"o":105.18,"t":"2026-10-15T18:50:00Z","v":4525,"vw":105.175816},{"c":105.1,"h":105.19,"l":104.98,"n":329,"o":105.16,"t":"2026-10-15T18:55:00Z","v":19755,"vw":105.077843},{"c":105.25,"h":105.25,"l":104.99,"n":323,"o":105.1,"t":"2026-10-15T19:00:00Z","v":14064,"vw":105.054488},{"c":105.095,"h":105.22,"l":104.98,"n":365,"o":105.22,"t":"2026-10-15T19:05:00Z","v":19506,"vw":105.085894},{"c":105.13,"h":105.13,"l":105.02,"n":379,"o":105.08,"t":"2026-10-15T19:10:00Z","v":18974,"vw":105.079868},{"c":105.015,"h":105.18,"l":104.99,"n":633,"o":105.14,"t":"2026-10-15T19:15:00Z","v":26790,"vw":105.077757},{"c":105.07,"h":105.12,"l":104.97,"n":362,"o":105.06,"t":"2026-10-15T19:20:00Z","v":41777,"vw":105.064872},{"c":105.24,"h":105.24,"l":105.07,"n":371,"o":105.11,"t":"2026-10-15T19:25:00Z","v":19816,"vw":105.152994},{"c":105.42,"h":105.545,"l":105.26,"n":657,"o":105.27,"t":"2026-10-15T19:30:00Z","v":44665,"vw":105.453522},{"c":105.47,"h":105.48,"l":105.39,"n":457,"o":105.41,"t":"2026-10-15T19:35:00Z","v":23084,"vw":105.428646},{"c":105.64,"h":105.64,"l":105.395,"n":633,"o":105.475,"t":"2026-10-15T19:40:00Z","v":39844,"vw":105.521667},{"c":105.5643,"h":105.69,"l":105.475,"n":856,"o":105.65,"t":"2026-10-15T19:45:00Z","v":38910,"vw":105.602399},{"c":105.495,"h":105.66,"l":105.42,"n":990,"o":105.5625,"t":"2026-10-15T19:50:00Z","v":63756,"vw":105.551267},{"c":105.69,"h":105.71,"l":105.37,"n":2243,"o":105.455,"t":"2026-10-15T19:55:00Z","v":152597,"vw":105.586105},{"c":105.68,"h":105.68,"l":105.68,"n":75,"o":105.68,"t":"2026-10-15T20:00:00Z","v":251642,"vw":105.68},{"c":106.001,"h":106.001,"l":105.73,"n":2,"o":105.73,"t":"2026-10-15T20:40:00Z","v":200,"vw":105.8655},{"c":106.09,"h":106.19,"l":106.09,"n":100,"o":106.19,"t":"2026-10-16T13:30:00Z","v":27377,"vw":106.188896},{"c":106.33,"h":106.36,"l":106,"n":115,"o":106.0002,"t":"2026-10-16T13:35:00Z","v":5185,"vw":106.118258},{"c":106.2,"h":106.2,"l":106.15,"n":95,"o":106.16,"t":"2026-10-16T13:40:00Z","v":2876,"vw":106.164353},{"c":106.48,"h":106.48,"l":106.16,"n":114,"o":106.245,"t":"2026-10-16T13:45:00Z","v":4048,"vw":106.251904},{"c":106.4475,"h":106.6,"l":106.44,"n":74,"o":106.56,"t":"2026-10-16T13:50:00Z","v":2533,"vw":106.539115},{"c":106.62,"h":106.62,"l":106.505,"n":30,"o":106.59,"t":"2026-10-16T13:55:00Z","v":662,"vw":106.571667},{"c":106.55,"h":106.62,"l":106.505,"n":132,"o":106.54,"t":"2026-10-16T14:00:00Z","v":3560,"vw":106.557255},{"c":106.375,"h":106.62,"l":106.375,"n":171,"o":106.61,"t":"2026-10-16T14:05:00Z","v":3909,"vw":106.497183},{"c":106.4025,"h":106.51,"l":106.39,"n":69,"o":106.39,"t":"2026-10-16T14:10:00Z","v":2209,"vw":106.434769},{"c":106.325,"h":106.34,"l":106.255,"n":134,"o":106.34,"t":"2026-10-16T14:15:00Z","v":3624,"vw":106.305109},{"c":106.52,"h":106.52,"l":106.33,"n":103,"o":106.33,"t":"2026-10-16T14:20:00Z","v":3261,"vw":106.431904},{"c":106.54,"h":106.54,"l":106.45,"n":34,"o":106.45,"t":"2026-10-16T14:25:00Z","v":1029,"vw":106.5175},{"c":106.615,"h":106.66,"l":106.57,"n":87,"o":106.635,"t":"2026-10-16T14:30:00Z","v":1710,"vw":106.617059},{"c":106.49,"h":106.55,"l":106.405,"n":94,"o":106.55,"t":"2026-10-16T14:35:00Z","v":2488,"vw":106.473636},{"c":106.235,"h":106.49,"l":106.235,"n":132,"o":106.48,"t":"2026-10-16T14:40:00Z","v":3141,"vw":106.361916},{"c":106.32,"h":106.49,"l":106.27,"n":159,"o":106.33,"t":"2026-10-16T14:45:00Z","v":7160,"vw":106.368434},{"c":106.44,"h":106.51,"l":106.32,"n":69,"o":106.32,"t":"2026-10-16T14:50:00Z","v":1986,"vw":106.428293},{"c":106.445,"h":106.51,"l":106.44,"n":73,"o":106.44,"t":"2026-10-16T14:55:00Z","v":1687,"vw":106.477143},{"c":106.62,"h":106.625,"l":106.52,"n":100,"o":106.54,"t":"2026-10-16T15:00:00Z","v":2740,"vw":106.576},{"c":106.9,"h":106.9,"l":106.66,"n":135,"o":106.73,"t":"2026-10-16T15:05:00Z","v":3527,"vw":106.795082},{"c":106.98,"h":107.02,"l":106.87,"n":224,"o":106.92,"t":"2026-10-16T15:10:00Z","v":6550,"vw":106.921589},{"c":107.1,"h":107.1,"l":106.95,"n":231,"o":107,"t":"2026-10-16T15:15:00Z","v":10063,"vw":107.014565},{"c":106.98,"h":107.25,"l":106.965,"n":167,"o":107.02,"t":"2026-10-16T15:20:00Z","v":7371,"vw":107.045632},{"c":106.8501,"h":107.035,"l":106.8501,"n":113,"o":106.971,"t":"2026-10-16T15:25:00Z","v":12595,"vw":106.871117},{"c":106.885,"h":106.92,"l":106.82,"n":155,"o":106.885,"t":"2026-10-16T15:30:00Z","v":4696,"vw":106.886419},{"c":106.705,"h":106.95,"l":106.7,"n":298,"o":106.92,"t":"2026-10-16T15:35:00Z","v":9605,"vw":106.805137},{"c":106.59,"h":106.71,"l":106.54,"n":206,"o":106.71,"t":"2026-10-16T15:40:00Z","v":8276,"vw":106.634484},{"c":106.43,"h":106.6303,"l":106.42,"n":193,"o":106.55,"t":"2026-10-16T15:45:00Z","v":5448,"vw":106.556825},{"c":106.47,"h":106.48,"l":106.405,"n":108,"o":106.41,"t":"2026-10-16T15:50:00Z","v":2875,"vw":106.45077},{"c":106.375,"h":106.51,"l":106.3,"n":163,"o":106.475,"t":"2026-10-16T15:55:00Z","v":6138,"vw":106.426476},{"c":106.295,"h":106.38,"l":106.2,"n":211,"o":106.32,"t":"2026-10-16T16:00:00Z","v":7569,"vw":106.273631},{"c":106.305,"h":106.31,"l":106.19,"n":139,"o":106.25,"t":"2026-10-16T16:05:00Z","v":4572,"vw":106.241797},{"c":106.16,"h":106.305,"l":106.12,"n":153,"o":106.3,"t":"2026-10-16T16:10:00Z","v":4934,"vw":106.188153},{"c":106.21,"h":106.24,"l":106.18,"n":70,"o":106.18,"t":"2026-10-16T16:15:00Z","v":1815,"vw":106.209678},{"c":106.06,"h":106.215,"l":106.06,"n":188,"o":106.215,"t":"2026-10-16T16:20:00Z","v":6112,"vw":106.142949},{"c":106.0568,"h":106.16,"l":106.03,"n":233,"o":106.03,"t":"2026-10-16T16:25:00Z","v":11392,"vw":106.093821},{"c":106.06,"h":106.08,"l":105.98,"n":150,"o":106.04,"t":"2026-10-16T16:30:00Z","v":3985,"vw":106.021019},{"c":105.93,"h":106.01,"l":105.895,"n":148,"o":105.95,"t":"2026-10-16T16:35:00Z","v":3705,"vw":105.941945},{"c":105.9,"h":105.95,"l":105.86,"n":92,"o":105.86,"t":"2026-10-16T16:40:00Z","v":2548,"vw":105.909827},{"c":105.875,"h":105.98,"l":105.875,"n":117,"o":105.93,"t":"2026-10-16T16:45:00Z","v":3556,"vw":105.920552},{"c":106.1,"h":106.1,"l":105.875,"n":137,"o":105.875,"t":"2026-10-16T16:50:00Z","v":4076,"vw":105.966346},{"c":106.11,"h":106.11,"l":106.045,"n":175,"o":106.06,"t":"2026-10-16T16:55:00Z","v":6198,"vw":106.079203},{"c":106.24,"h":106.24,"l":106.06,"n":117,"o":106.119,"t":"2026-10-16T17:00:00Z","v":4440,"vw":106.105072},{"c":106.195,"h":106.23,"l":106.13,"n":173,"o":106.14,"t":"2026-10-16T17:05:00Z","v":4686,"vw":106.182523},{"c":106.13,"h":106.21,"l":106.13,"n":130,"o":106.195,"t":"2026-10-16T17:10:00Z","v":3129,"vw":106.171841},{"c":106.035,"h":106.08,"l":106.03,"n":136,"o":106.08,"t":"2026-10-16T17:15:00Z","v":2950,"vw":106.055365},{"c":106.2,"h":106.2,"l":106.035,"n":161,"o":106.035,"t":"2026-10-16T17:20:00Z","v":5709,"vw":106.134355},{"c":106.115,"h":106.235,"l":106.08,"n":136,"o":106.1998,"t":"2026-10-16T17:25:00Z","v":3348,"vw":106.160078},{"c":106.31,"h":106.31,"l":106.11,"n":133,"o":106.15,"t":"2026-10-16T17:30:00Z","v":6013,"vw":106.208002},{"c":106.27,"h":106.37,"l":106.255,"n":166,"o":106.26,"t":"2026-10-16T17:35:00Z","v":3259,"vw":106.302078},{"c":106.365,"h":106.4,"l":106.28,"n":159,"o":106.28,"t":"2026-10-16T17:40:00Z","v":3598,"vw":106.337908},{"c":106.38,"h":106.44,"l":106.38,"n":183,"o":106.41,"t":"2026-10-16T17:45:00Z","v":3257,"vw":106.398944},{"c":106.175,"h":106.335,"l":106.175,"n":193,"o":106.335,"t":"2026-10-16T17:50:00Z","v":4212,"vw":106.238529},{"c":106.12,"h":106.18,"l":106.12,"n":154,"o":106.18,"t":"2026-10-16T17:55:00Z","v":4544,"vw":106.154142},{"c":106.23,"h":106.27,"l":106.12,"n":146,"o":106.12,"t":"2026-10-16T18:00:00Z","v":5652,"vw":106.181793},{"c":106.325,"h":106.325,"l":106.2001,"n":166,"o":106.26,"t":"2026-10-16T18:05:00Z","v":4999,"vw":106.270859},{"c":106.25,"h":106.32,"l":106.25,"n":102,"o":106.32,"t":"2026-10-16T18:10:00Z","v":2864,"vw":106.289415},{"c":106.13,"h":106.32,"l":106.13,"n":297,"o":106.28,"t":"2026-10-16T18:15:00Z","v":12470,"vw":106.255093},{"c":106.08,"h":106.11,"l":106.08,"n":103,"o":106.1,"t":"2026-10-16T18:20:00Z","v":2171,"vw":106.086998},{"c":106.04,"h":106.06,"l":106.02,"n":148,"o":106.04,"t":"2026-10-16T18:25:00Z","v":3523,"vw":106.042059},{"c":105.98,"h":106.01,"l":105.96,"n":104,"o":105.99,"t":"2026-10-16T18:30:00Z","v":3938,"vw":105.994282},{"c":105.96,"h":106.04,"l":105.94,"n":146,"o":105.95,"t":"2026-10-16T18:35:00Z","v":5837,"vw":105.987581},{"c":105.945,"h":105.995,"l":105.93,"n":152,"o":105.965,"t":"2026-10-16T18:40:00Z","v":4817,"vw":105.96802},{"c":105.93,"h":105.99,"l":105.93,"n":199,"o":105.98,"t":"2026-10-16T18:45:00Z","v":5543,"vw":105.963624},{"c":106,"h":106.03,"l":105.94,"n":209,"o":105.97,"t":"2026-10-16T18:50:00Z","v":6474,"vw":105.98327},{"c":106.08,"h":106.09,"l":105.96,"n":307,"o":106,"t":"2026-10-16T18:55:00Z","v":9634,"vw":106.014797},{"c":106.12,"h":106.13,"l":106.06,"n":235,"o":106.11,"t":"2026-10-16T19:00:00Z","v":7387,"vw":106.106441},{"c":106.13,"h":106.14,"l":106.11,"n":166,"o":106.14,"t":"2026-10-16T19:05:00Z","v":6043,"vw":106.127028},{"c":106.2,"h":106.27,"l":106.14,"n":242,"o":106.145,"t":"2026-10-16T19:10:00Z","v":8468,"vw":106.19549},{"c":106.13,"h":106.29,"l":106.01,"n":360,"o":106.26,"t":"2026-10-16T19:15:00Z","v":14523,"vw":106.171629},{"c":106.29,"h":106.29,"l":106.12,"n":203,"o":106.12,"t":"2026-10-16T19:20:00Z","v":6312,"vw":106.19431},{"c":106.3099,"h":106.3099,"l":106.23,"n":320,"o":106.289,"t":"2026-10-16T19:25:00Z","v":12957,"vw":106.259489},{"c":106.205,"h":106.35,"l":106.15,"n":472,"o":106.29,"t":"2026-10-16T19:30:00Z","v":16084,"vw":106.28927},{"c":106.265,"h":106.27,"l":106.19,"n":299,"o":106.205,"t":"2026-10-16T19:35:00Z","v":10926,"vw":106.232238},{"c":106.2,"h":106.265,"l":106.13,"n":464,"o":106.265,"t":"2026-10-16T19:40:00Z","v":17966,"vw":106.194725},{"c":106.185,"h":106.23,"l":106.14,"n":414,"o":106.18,"t":"2026-10-16T19:45:00Z","v":27858,"vw":106.172418},{"c":106.305,"h":106.34,"l":106.195,"n":683,"o":106.21,"t":"2026-10-16T19:50:00Z","v":30706,"vw":106.272742},{"c":106.31,"h":106.345,"l":106.18,"n":1768,"o":106.29,"t":"2026-10-16T19:55:00Z","v":83816,"vw":106.280939},{"c":106.32,"h":106.32,"l":106.32,"n":49,"o":106.32,"t":"2026-10-16T20:00:00Z","v":409533,"vw":106.32},{"c":106.28,"h":106.32,"l":106.28,"n":4,"o":106.32,"t":"2026-10-19T10:05:00Z","v":202,"vw":106.3},{"c":105.2464,"h":105.74,"l":105.14,"n":119,"o":105.74,"t":"2026-10-19T13:30:00Z","v":13978,"vw":105.684428},{"c":105.45,"h":105.59,"l":105.4225,"n":71,"o":105.515,"t":"2026-10-19T13:35:00Z","v":3026,"vw":105.515963},{"c":105.43,"h":105.65,"l":105.42,"n":118,"o":105.47,"t":"2026-10-19T13:40:00Z","v":7919,"vw":105.526057},{"c":105.49,"h":105.55,"l":105.365,"n":138,"o":105.43,"t":"2026-10-19T13:45:00Z","v":4078,"vw":105.443155},{"c":105.33,"h":105.39,"l":105.21,"n":77,"o":105.385,"t":"2026-10-19T13:50:00Z","v":2701,"vw":105.318961},{"c":105.335,"h":105.4,"l":105.16,"n":75,"o":105.32,"t":"2026-10-19T13:55:00Z","v":1238,"vw":105.2975},{"c":105.09,"h":105.38,"l":105.05,"n":104,"o":105.38,"t":"2026-10-19T14:00:00Z","v":8536,"vw":105.233826},{"c":105.3728,"h":105.3728,"l":105.01,"n":116,"o":105.24,"t":"2026-10-19T14:05:00Z","v":4279,"vw":105.163756},{"c":105.235,"h":105.285,"l":105.16,"n":85,"o":105.285,"t":"2026-10-19T14:10:00Z","v":2633,"vw":105.211438},{"c":105.145,"h":105.225,"l":105.1,"n":78,"o":105.225,"t":"2026-10-19T14:15:00Z","v":2802,"vw":105.163468},{"c":105.155,"h":105.225,"l":105.1,"n":120,"o":105.15,"t":"2026-10-19T14:20:00Z","v":3833,"vw":105.143572},{"c":105.085,"h":105.205,"l":105.0525,"n":97,"o":105.09,"t":"2026-10-19T14:25:00Z","v":3261,"vw":105.109297},{"c":104.965,"h":105.19,"l":104.9,"n":211,"o":105.095,"t":"2026-10-19T14:30:00Z","v":12691,"vw":105.051562},{"c":105.02,"h":105.07,"l":104.87,"n":60,"o":104.87,"t":"2026-10-19T14:35:00Z","v":1840,"vw":104.998589},{"c":104.985,"h":105.015,"l":104.88,"n":181,"o":105.015,"t":"2026-10-19T14:40:00Z","v":5934,"vw":104.938959},{"c":105.105,"h":105.23,"l":105,"n":262,"o":105.04,"t":"2026-10-19T14:45:00Z","v":21643,"vw":105.041974},{"c":105.1,"h":105.1,"l":105.03,"n":100,"o":105.03,"t":"2026-10-19T14:50:00Z","v":2558,"vw":105.075},{"c":105.15,"h":105.225,"l":105.03,"n":136,"o":105.03,"t":"2026-10-19T14:55:00Z","v":3578,"vw":105.122661},{"c":105.32,"h":105.4,"l":105.265,"n":95,"o":105.265,"t":"2026-10-19T15:00:00Z","v":1725,"vw":105.308586},{"c":105.28,"h":105.41,"l":105.23,"n":181,"o":105.41,"t":"2026-10-19T15:05:00Z","v":5766,"vw":105.325317},{"c":105.31,"h":105.42,"l":105.24,"n":99,"o":105.24,"t":"2026-10-19T15:10:00Z","v":2427,"vw":105.337051},{"c":105.26,"h":105.45,"l":105.26,"n":189,"o":105.415,"t":"2026-10-19T15:15:00Z","v":9093,"vw":105.385725},{"c":105.26,"h":105.305,"l":105.22,"n":162,"o":105.305,"t":"2026-10-19T15:20:00Z","v":4045,"vw":105.252747},{"c":105.24,"h":105.255,"l":105.15,"n":206,"o":105.23,"t":"2026-10-19T15:25:00Z","v":6001,"vw":105.200076},{"c":105.135,"h":105.24,"l":105.13,"n":132,"o":105.24,"t":"2026-10-19T15:30:00Z","v":4082,"vw":105.159633},{"c":105.24,"h":105.29,"l":105.18,"n":113,"o":105.25,"t":"2026-10-19T15:35:00Z","v":2861,"vw":105.232875},{"c":105.265,"h":105.32,"l":105.2,"n":169,"o":105.2,"t":"2026-10-19T15:40:00Z","v":4462,"vw":105.252872},{"c":105.24,"h":105.26,"l":105.19,"n":169,"o":105.21,"t":"2026-10-19T15:45:00Z","v":4511,"vw":105.229608},{"c":105.23,"h":105.265,"l":105.175,"n":202,"o":105.23,"t":"2026-10-19T15:50:00Z","v":4892,"vw":105.209194},{"c":105.27,"h":105.27,"l":105.19,"n":109,"o":105.22,"t":"2026-10-19T15:55:00Z","v":2932,"vw":105.226259},{"c":105.11,"h":105.26,"l":105.035,"n":169,"o":105.26,"t":"2026-10-19T16:00:00Z","v":5141,"vw":105.11448},{"c":105.06,"h":105.12,"l":105.06,"n":97,"o":105.08,"t":"2026-10-19T16:05:00Z","v":2230,"vw":105.084412},{"c":105.13,"h":105.17,"l":105.07,"n":68,"o":105.16,"t":"2026-10-19T16:10:00Z","v":1613,"vw":105.138889},{"c":105.155,"h":105.23,"l":105.12,"n":130,"o":105.13,"t":"2026-10-19T16:15:00Z","v":3479,"vw":105.170263},{"c":105.12,"h":105.155,"l":105.07,"n":120,"o":105.155,"t":"2026-10-19T16:20:00Z","v":4460,"vw":105.101515},{"c":105.14,"h":105.14,"l":105.05,"n":83,"o":105.06,"t":"2026-10-19T16:25:00Z","v":2567,"vw":105.079847},{"c":105.1,"h":105.105,"l":105.03,"n":147,"o":105.08,"t":"2026-10-19T16:30:00Z","v":4641,"vw":105.065217},{"c":105.05,"h":105.115,"l":105.05,"n":62,"o":105.115,"t":"2026-10-19T16:35:00Z","v":1416,"vw":105.0675},{"c":105.005,"h":105.02,"l":104.99,"n":136,"o":104.99,"t":"2026-10-19T16:40:00Z","v":4198,"vw":104.996816},{"c":104.995,"h":105.015,"l":104.96,"n":106,"o":104.96,"t":"2026-10-19T16:45:00Z","v":3597,"vw":104.997163},{"c":105.07,"h":105.105,"l":105.01,"n":123,"o":105.01,"t":"2026-10-19T16:50:00Z","v":3148,"vw":105.061828},{"c":105.03,"h":105.1,"l":105.01,"n":266,"o":105.1,"t":"2026-10-19T16:55:00Z","v":15935,"vw":105.029397},{"c":104.92,"h":105.04,"l":104.92,"n":132,"o":105.04,"t":"2026-10-19T17:00:00Z","v":3186,"vw":104.977143},{"c":104.975,"h":105.03,"l":104.94,"n":112,"o":104.94,"t":"2026-10-19T17:05:00Z","v":2608,"vw":104.977561},{"c":104.98,"h":105.01,"l":104.96,"n":132,"o":104.9758,"t":"2026-10-19T17:10:00Z","v":3022,"vw":104.99423},{"c":105,"h":105.035,"l":104.97,"n":128,"o":104.98,"t":"2026-10-19T17:15:00Z","v":4084,"vw":105.001481},{"c":104.99,"h":105.07,"l":104.9417,"n":115,"o":105.005,"t":"2026-10-19T17:20:00Z","v":3100,"vw":104.979695},{"c":105,"h":105.0025,"l":104.96,"n":58,"o":105.0025,"t":"2026-10-19T17:25:00Z","v":1375,"vw":104.98413},{"c":104.88,"h":105.01,"l":104.87,"n":228,"o":105.01,"t":"2026-10-19T17:30:00Z","v":6316,"vw":104.943132},{"c":104.79,"h":104.88,"l":104.79,"n":204,"o":104.87,"t":"2026-10-19T17:35:00Z","v":7685,"vw":104.849988},{"c":104.765,"h":104.84,"l":104.74,"n":192,"o":104.805,"t":"2026-10-19T17:40:00Z","v":6107,"vw":104.788576},{"c":104.82,"h":104.82,"l":104.75,"n":106,"o":104.75,"t":"2026-10-19T17:45:00Z","v":2342,"vw":104.770022},{"c":104.875,"h":104.9,"l":104.78,"n":172,"o":104.86,"t":"2026-10-19T17:50:00Z","v":4641,"vw":104.85339},{"c":104.92,"h":105.01,"l":104.91,"n":169,"o":104.92,"t":"2026-10-19T17:55:00Z","v":4499,"vw":104.949186},{"c":104.93,"h":104.95,"l":104.9,"n":135,"o":104.91,"t":"2026-10-19T18:00:00Z","v":2953,"vw":104.924038},{"c":104.805,"h":104.93,"l":104.8,"n":154,"o":104.9,"t":"2026-10-19T18:05:00Z","v":4150,"vw":104.884628},{"c":104.725,"h":104.805,"l":104.71,"n":171,"o":104.805,"t":"2026-10-19T18:10:00Z","v":6144,"vw":104.758006},{"c":104.815,"h":104.815,"l":104.71,"n":140,"o":104.71,"t":"2026-10-19T18:15:00Z","v":4284,"vw":104.760875},{"c":104.74,"h":104.8,"l":104.74,"n":132,"o":104.76,"t":"2026-10-19T18:20:00Z","v":3772,"vw":104.764389},{"c":104.75,"h":104.77,"l":104.73,"n":184,"o":104.74,"t":"2026-10-19T18:25:00Z","v":5377,"vw":104.754937},{"c":104.7375,"h":104.76,"l":104.73,"n":135,"o":104.74,"t":"2026-10-19T18:30:00Z","v":4298,"vw":104.739242},{"c":104.65,"h":104.745,"l":104.65,"n":188,"o":104.745,"t":"2026-10-19T18:35:00Z","v":4991,"vw":104.701972},{"c":104.645,"h":104.66,"l":104.59,"n":175,"o":104.6401,"t":"2026-10-19T18:40:00Z","v":5055,"vw":104.627268},{"c":104.61,"h":104.655,"l":104.6,"n":168,"o":104.63,"t":"2026-10-19T18:45:00Z","v":5086,"vw":104.616876},{"c":104.57,"h":104.64,"l":104.57,"n":229,"o":104.62,"t":"2026-10-19T18:50:00Z","v":6358,"vw":104.593943},{"c":104.61,"h":104.67,"l":104.6,"n":208,"o":104.61,"t":"2026-10-19T18:55:00Z","v":8733,"vw":104.629323},{"c":104.63,"h":104.63,"l":104.565,"n":252,"o":104.63,"t":"2026-10-19T19:00:00Z","v":8283,"vw":104.597784},{"c":104.75,"h":104.76,"l":104.61,"n":246,"o":104.635,"t":"2026-10-19T19:05:00Z","v":7744,"vw":104.697233},{"c":104.755,"h":104.755,"l":104.72,"n":191,"o":104.75,"t":"2026-10-19T19:10:00Z","v":5413,"vw":104.735413},{"c":104.935,"h":104.935,"l":104.755,"n":245,"o":104.755,"t":"2026-10-19T19:15:00Z","v":7895,"vw":104.827105},{"c":105.015,"h":105.055,"l":104.88,"n":373,"o":104.905,"t":"2026-10-19T19:20:00Z","v":15706,"vw":104.931596},{"c":105.08,"h":105.08,"l":104.95,"n":282,"o":104.98,"t":"2026-10-19T19:25:00Z","v":9422,"vw":105.014481},{"c":104.94,"h":105.12,"l":104.89,"n":522,"o":105.085,"t":"2026-10-19T19:30:00Z","v":22569,"vw":105.013504},{"c":105.12,"h":105.12,"l":104.93,"n":403,"o":104.95,"t":"2026-10-19T19:35:00Z","v":10921,"vw":105.022778},{"c":105.08,"h":105.155,"l":105.02,"n":471,"o":105.12,"t":"2026-10-19T19:40:00Z","v":20493,"vw":105.103468},{"c":105.025,"h":105.115,"l":105.02,"n":485,"o":105.07,"t":"2026-10-19T19:45:00Z","v":22141,"vw":105.059389},{"c":105.05,"h":105.16,"l":104.98,"n":616,"o":104.98,"t":"2026-10-19T19:50:00Z","v":26158,"vw":105.091048},{"c":104.77,"h":105.09,"l":104.72,"n":2150,"o":105.07,"t":"2026-10-19T19:55:00Z","v":123480,"vw":104.877027},{"c":104.77,"h":104.77,"l":104.77,"n":65,"o":104.77,"t":"2026-10-19T20:00:00Z","v":257670,"vw":104.77},{"c":105.51,"h":105.51,"l":105.35,"n":51,"o":105.35,"t":"2026-10-20T13:30:00Z","v":5697,"vw":105.353046},{"c":105.82,"h":105.95,"l":105.385,"n":152,"o":105.385,"t":"2026-10-20T13:35:00Z","v":7299,"vw":105.791778},{"c":106.34,"h":106.34,"l":105.91,"n":56,"o":105.91,"t":"2026-10-20T13:40:00Z","v":2138,"vw":106.143482},{"c":106.435,"h":106.55,"l":106.07,"n":165,"o":106.27,"t":"2026-10-20T13:45:00Z","v":4347,"vw":106.369625},{"c":106.205,"h":106.25,"l":106.14,"n":55,"o":106.25,"t":"2026-10-20T13:50:00Z","v":1345,"vw":106.198889},{"c":106.09,"h":106.27,"l":105.87,"n":130,"o":106.27,"t":"2026-10-20T13:55:00Z","v":11296,"vw":106.070744},{"c":105.96,"h":106.095,"l":105.75,"n":155,"o":105.92,"t":"2026-10-20T14:00:00Z","v":4458,"vw":105.872279},{"c":105.79,"h":105.83,"l":105.64,"n":137,"o":105.82,"t":"2026-10-20T14:05:00Z","v":4914,"vw":105.758758},{"c":105.95,"h":105.95,"l":105.76,"n":79,"o":105.78,"t":"2026-10-20T14:10:00Z","v":1688,"vw":105.8025},{"c":106.07,"h":106.08,"l":105.94,"n":182,"o":105.94,"t":"2026-10-20T14:15:00Z","v":5399,"vw":106.0192},{"c":106.305,"h":106.3424,"l":106.04,"n":190,"o":106.08,"t":"2026-10-20T14:20:00Z","v":6654,"vw":106.150269},{"c":106.22,"h":106.38,"l":106.22,"n":100,"o":106.305,"t":"2026-10-20T14:25:00Z","v":2886,"vw":106.283235},{"c":106.295,"h":106.42,"l":106.29,"n":84,"o":106.42,"t":"2026-10-20T14:30:00Z","v":1840,"vw":106.3385},{"c":106.305,"h":106.4,"l":106.28,"n":100,"o":106.4,"t":"2026-10-20T14:35:00Z","v":3048,"vw":106.315281},{"c":106.39,"h":106.4,"l":106.3,"n":101,"o":106.35,"t":"2026-10-20T14:40:00Z","v":3685,"vw":106.355325},{"c":106.36,"h":106.395,"l":106.3,"n":235,"o":106.38,"t":"2026-10-20T14:45:00Z","v":8731,"vw":106.347034},{"c":106.34,"h":106.45,"l":106.3,"n":166,"o":106.41,"t":"2026-10-20T14:50:00Z","v":5482,"vw":106.367711},{"c":106.305,"h":106.385,"l":106.17,"n":144,"o":106.385,"t":"2026-10-20T14:55:00Z","v":5446,"vw":106.26838},{"c":106.04,"h":106.22,"l":106.04,"n":166,"o":106.22,"t":"2026-10-20T15:00:00Z","v":5475,"vw":106.125572},{"c":106.07,"h":106.1,"l":106.01,"n":115,"o":106.01,"t":"2026-10-20T15:05:00Z","v":4815,"vw":106.064311},{"c":106.12,"h":106.185,"l":106.11,"n":136,"o":106.12,"t":"2026-10-20T15:10:00Z","v":4479,"vw":106.147427},{"c":106.235,"h":106.335,"l":106.16,"n":122,"o":106.2,"t":"2026-10-20T15:15:00Z","v":4276,"vw":106.223098},{"c":106.27,"h":106.29,"l":106.19,"n":213,"o":106.255,"t":"2026-10-20T15:20:00Z","v":5740,"vw":106.237877},{"c":106.14,"h":106.275,"l":106.14,"n":228,"o":106.27,"t":"2026-10-20T15:25:00Z","v":9148,"vw":106.225915},{"c":106.17,"h":106.25,"l":106.13,"n":140,"o":106.14,"t":"2026-10-20T15:30:00Z","v":5599,"vw":106.18731},{"c":106.38,"h":106.38,"l":106.14,"n":134,"o":106.14,"t":"2026-10-20T15:35:00Z","v":4121,"vw":106.223895},{"c":106.24,"h":106.4,"l":106.23,"n":144,"o":106.39,"t":"2026-10-20T15:40:00Z","v":5939,"vw":106.284002},{"c":106.285,"h":106.34,"l":106.22,"n":99,"o":106.34,"t":"2026-10-20T15:45:00Z","v":3075,"vw":106.255938},{"c":106.21,"h":106.21,"l":106.15,"n":110,"o":106.21,"t":"2026-10-20T15:50:00Z","v":3918,"vw":106.190683},{"c":106.11,"h":106.3899,"l":106.1,"n":186,"o":106.16,"t":"2026-10-20T15:55:00Z","v":11180,"vw":106.143895},{"c":106.1,"h":106.13,"l":106.06,"n":94,"o":106.11,"t":"2026-10-20T16:00:00Z","v":4815,"vw":106.094369},{"c":106.03,"h":106.11,"l":106.03,"n":77,"o":106.05,"t":"2026-10-20T16:05:00Z","v":9513,"vw":106.053932},{"c":106.04,"h":106.04,"l":106.025,"n":101,"o":106.025,"t":"2026-10-20T16:10:00Z","v":2448,"vw":106.036829},{"c":106.055,"h":106.125,"l":105.99,"n":116,"o":106.08,"t":"2026-10-20T16:15:00Z","v":4649,"vw":106.05547},{"c":106.03,"h":106.035,"l":106.01,"n":69,"o":106.035,"t":"2026-10-20T16:20:00Z","v":2857,"vw":106.021175},{"c":106.225,"h":106.24,"l":106.14,"n":114,"o":106.14,"t":"2026-10-20T16:25:00Z","v":2244,"vw":106.190317},{"c":106.205,"h":106.25,"l":106.19,"n":102,"o":106.22,"t":"2026-10-20T16:30:00Z","v":2952,"vw":106.216288},{"c":106.23,"h":106.32,"l":106.23,"n":95,"o":106.3,"t":"2026-10-20T16:35:00Z","v":3435,"vw":106.271467},{"c":106.22,"h":106.25,"l":106.22,"n":67,"o":106.22,"t":"2026-10-20T16:40:00Z","v":2110,"vw":106.228187},{"c":106.19,"h":106.29,"l":106.19,"n":115,"o":106.22,"t":"2026-10-20T16:45:00Z","v":5449,"vw":106.22012},{"c":106.11,"h":106.19,"l":106.11,"n":136,"o":106.19,"t":"2026-10-20T16:50:00Z","v":5368,"vw":106.123659},{"c":106.195,"h":106.195,"l":106.145,"n":35,"o":106.145,"t":"2026-10-20T16:55:00Z","v":1320,"vw":106.170984},{"c":106.23,"h":106.285,"l":106.15,"n":150,"o":106.195,"t":"2026-10-20T17:00:00Z","v":4769,"vw":106.202942},{"c":106.195,"h":106.3,"l":106.19,"n":44,"o":106.24,"t":"2026-10-20T17:05:00Z","v":1066,"vw":106.233125},{"c":106.21,"h":106.25,"l":106.2,"n":80,"o":106.2,"t":"2026-10-20T17:10:00Z","v":4143,"vw":106.223926},{"c":106.13,"h":106.185,"l":106.13,"n":75,"o":106.17,"t":"2026-10-20T17:15:00Z","v":2451,"vw":106.151273},{"c":106.19,"h":106.19,"l":106.13,"n":73,"o":106.13,"t":"2026-10-20T17:20:00Z","v":3074,"vw":106.143219},{"c":106.145,"h":106.19,"l":106.11,"n":100,"o":106.14,"t":"2026-10-20T17:25:00Z","v":3216,"vw":106.152932},{"c":106.09,"h":106.18,"l":106.085,"n":118,"o":106.11,"t":"2026-10-20T17:30:00Z","v":4404,"vw":106.101187},{"c":106.27,"h":106.27,"l":106.02,"n":167,"o":106.095,"t":"2026-10-20T17:35:00Z","v":4335,"vw":106.140417},{"c":106.275,"h":106.32,"l":106.255,"n":100,"o":106.255,"t":"2026-10-20T17:40:00Z","v":3348,"vw":106.278662},{"c":106.41,"h":106.41,"l":106.19,"n":97,"o":106.19,"t":"2026-10-20T17:45:00Z","v":3337,"vw":106.307068},{"c":106.46,"h":106.49,"l":106.42,"n":153,"o":106.42,"t":"2026-10-20T17:50:00Z","v":6362,"vw":106.438891},{"c":106.44,"h":106.45,"l":106.42,"n":89,"o":106.43,"t":"2026-10-20T17:55:00Z","v":4036,"vw":106.435454},{"c":106.46,"h":106.49,"l":106.41,"n":152,"o":106.46,"t":"2026-10-20T18:00:00Z","v":7497,"vw":106.449978},{"c":106.46,"h":106.46,"l":106.4101,"n":120,"o":106.44,"t":"2026-10-20T18:05:00Z","v":5480,"vw":106.431113},{"c":106.345,"h":106.49,"l":106.345,"n":163,"o":106.49,"t":"2026-10-20T18:10:00Z","v":6113,"vw":106.439279},{"c":106.38,"h":106.385,"l":106.34,"n":134,"o":106.37,"t":"2026-10-20T18:15:00Z","v":6218,"vw":106.364438},{"c":106.335,"h":106.39,"l":106.3,"n":175,"o":106.39,"t":"2026-10-20T18:20:00Z","v":8155,"vw":106.333475},{"c":106.4,"h":106.4,"l":106.33,"n":92,"o":106.33,"t":"2026-10-20T18:25:00Z","v":2574,"vw":106.347576},{"c":106.355,"h":106.395,"l":106.35,"n":112,"o":106.39,"t":"2026-10-20T18:30:00Z","v":5396,"vw":106.370832},{"c":106.42,"h":106.46,"l":106.36,"n":148,"o":106.36,"t":"2026-10-20T18:35:00Z","v":4480,"vw":106.413004},{"c":106.36,"h":106.39,"l":106.36,"n":100,"o":106.39,"t":"2026-10-20T18:40:00Z","v":2967,"vw":106.374545},{"c":106.345,"h":106.38,"l":106.33,"n":113,"o":106.34,"t":"2026-10-20T18:45:00Z","v":4156,"vw":106.354727},{"c":106.345,"h":106.39,"l":106.33,"n":140,"o":106.34,"t":"2026-10-20T18:50:00Z","v":3571,"vw":106.351102},{"c":106.29,"h":106.345,"l":106.28,"n":159,"o":106.345,"t":"2026-10-20T18:55:00Z","v":4209,"vw":106.317693},{"c":106.37,"h":106.42,"l":106.31,"n":151,"o":106.31,"t":"2026-10-20T19:00:00Z","v":6715,"vw":106.369436},{"c":106.3948,"h":106.42,"l":106.3501,"n":227,"o":106.37,"t":"2026-10-20T19:05:00Z","v":9459,"vw":106.396922},{"c":106.46,"h":106.48,"l":106.3811,"n":199,"o":106.385,"t":"2026-10-20T19:10:00Z","v":6940,"vw":106.437484},{"c":106.45,"h":106.48,"l":106.44,"n":161,"o":106.45,"t":"2026-10-20T19:15:00Z","v":4928,"vw":106.456241},{"c":106.405,"h":106.46,"l":106.395,"n":275,"o":106.44,"t":"2026-10-20T19:20:00Z","v":11729,"vw":106.41035},{"c":106.51,"h":106.515,"l":106.36,"n":392,"o":106.42,"t":"2026-10-20T19:25:00Z","v":23075,"vw":106.467764},{"c":106.53,"h":106.53,"l":106.45,"n":379,"o":106.505,"t":"2026-10-20T19:30:00Z","v":18029,"vw":106.487043},{"c":106.64,"h":106.65,"l":106.51,"n":304,"o":106.54,"t":"2026-10-20T19:35:00Z","v":11748,"vw":106.570133},{"c":106.655,"h":106.685,"l":106.6,"n":391,"o":106.6,"t":"2026-10-20T19:40:00Z","v":17103,"vw":106.629938},{"c":106.58,"h":106.695,"l":106.56,"n":495,"o":106.645,"t":"2026-10-20T19:45:00Z","v":48624,"vw":106.60858},{"c":106.465,"h":106.58,"l":106.39,"n":430,"o":106.55,"t":"2026-10-20T19:50:00Z","v":24441,"vw":106.489479},{"c":106.54,"h":106.61,"l":106.41,"n":1514,"o":106.44,"t":"2026-10-20T19:55:00Z","v":71359,"vw":106.535946},{"c":106.53,"h":106.53,"l":106.53,"n":63,"o":106.53,"t":"2026-10-20T20:00:00Z","v":179788,"vw":106.53},{"c":106.355,"h":106.86,"l":106.355,"n":106,"o":106.86,"t":"2026-10-21T13:30:00Z","v":5247,"vw":106.789093},{"c":106.1,"h":106.1,"l":106.1,"n":28,"o":106.1,"t":"2026-10-21T13:35:00Z","v":475,"vw":106.1},{"c":106.015,"h":106.13,"l":105.97,"n":105,"o":105.98,"t":"2026-10-21T13:40:00Z","v":3566,"vw":106.051896},{"c":105.93,"h":106.04,"l":105.87,"n":76,"o":106.015,"t":"2026-10-21T13:45:00Z","v":2011,"vw":105.990046},{"c":106.07,"h":106.07,"l":105.915,"n":142,"o":105.98,"t":"2026-10-21T13:50:00Z","v":3577,"vw":105.973131},{"c":105.63,"h":106.09,"l":105.63,"n":240,"o":106.08,"t":"2026-10-21T13:55:00Z","v":5207,"vw":105.849695},{"c":105.825,"h":105.87,"l":105.66,"n":156,"o":105.765,"t":"2026-10-21T14:00:00Z","v":5057,"vw":105.769947},{"c":105.715,"h":105.735,"l":105.64,"n":99,"o":105.735,"t":"2026-10-21T14:05:00Z","v":2260,"vw":105.691538},{"c":105.78,"h":106,"l":105.6258,"n":150,"o":105.6258,"t":"2026-10-21T14:10:00Z","v":3944,"vw":105.835153},{"c":105.725,"h":105.82,"l":105.65,"n":275,"o":105.6878,"t":"2026-10-21T14:15:00Z","v":12899,"vw":105.710465},{"c":105.66,"h":105.7393,"l":105.66,"n":160,"o":105.68,"t":"2026-10-21T14:20:00Z","v":13244,"vw":105.705611},{"c":105.7,"h":105.7,"l":105.55,"n":168,"o":105.6225,"t":"2026-10-21T14:25:00Z","v":3954,"vw":105.628908},{"c":105.67,"h":105.81,"l":105.67,"n":192,"o":105.7,"t":"2026-10-21T14:30:00Z","v":4350,"vw":105.7375},{"c":105.93,"h":105.93,"l":105.73,"n":149,"o":105.73,"t":"2026-10-21T14:35:00Z","v":3106,"vw":105.837323},{"c":105.93,"h":105.96,"l":105.81,"n":214,"o":105.91,"t":"2026-10-21T14:40:00Z","v":8746,"vw":105.873594},{"c":105.89,"h":106.05,"l":105.85,"n":205,"o":105.91,"t":"2026-10-21T14:45:00Z","v":7441,"vw":105.958204},{"c":105.74,"h":105.8425,"l":105.74,"n":76,"o":105.84,"t":"2026-10-21T14:50:00Z","v":1700,"vw":105.810209},{"c":105.915,"h":105.97,"l":105.735,"n":157,"o":105.74,"t":"2026-10-21T14:55:00Z","v":4840,"vw":105.829463},{"c":105.81,"h":105.8707,"l":105.75,"n":150,"o":105.8707,"t":"2026-10-21T15:00:00Z","v":4570,"vw":105.796329},{"c":105.765,"h":105.82,"l":105.75,"n":129,"o":105.75,"t":"2026-10-21T15:05:00Z","v":3334,"vw":105.780612},{"c":105.79,"h":105.91,"l":105.79,"n":182,"o":105.81,"t":"2026-10-21T15:10:00Z","v":7161,"vw":105.83747},{"c":105.695,"h":105.805,"l":105.64,"n":136,"o":105.79,"t":"2026-10-21T15:15:00Z","v":3467,"vw":105.743411},{"c":105.8,"h":105.845,"l":105.695,"n":156,"o":105.695,"t":"2026-10-21T15:20:00Z","v":4177,"vw":105.772727},{"c":105.92,"h":105.92,"l":105.75,"n":147,"o":105.79,"t":"2026-10-21T15:25:00Z","v":3415,"vw":105.847806},{"c":105.823,"h":106.01,"l":105.765,"n":146,"o":105.935,"t":"2026-10-21T15:30:00Z","v":4169,"vw":105.88114},{"c":105.92,"h":105.925,"l":105.75,"n":252,"o":105.83,"t":"2026-10-21T15:35:00Z","v":7745,"vw":105.831573},{"c":105.93,"h":106.0074,"l":105.92,"n":85,"o":106.0074,"t":"2026-10-21T15:40:00Z","v":3477,"vw":105.965773},{"c":105.975,"h":105.99,"l":105.93,"n":117,"o":105.93,"t":"2026-10-21T15:45:00Z","v":3009,"vw":105.965718},{"c":105.99,"h":106.055,"l":105.95,"n":187,"o":105.98,"t":"2026-10-21T15:50:00Z","v":8047,"vw":106.001032},{"c":105.97,"h":106.09,"l":105.97,"n":183,"o":105.995,"t":"2026-10-21T15:55:00Z","v":10366,"vw":106.004767},{"c":105.99,"h":105.99,"l":105.93,"n":90,"o":105.97,"t":"2026-10-21T16:00:00Z","v":3396,"vw":105.957273},{"c":106.01,"h":106.03,"l":105.92,"n":143,"o":105.99,"t":"2026-10-21T16:05:00Z","v":12233,"vw":105.938891},{"c":106.19,"h":106.19,"l":106.06,"n":107,"o":106.06,"t":"2026-10-21T16:10:00Z","v":2569,"vw":106.11561},{"c":106.17,"h":106.24,"l":106.15,"n":124,"o":106.24,"t":"2026-10-21T16:15:00Z","v":3473,"vw":106.191485},{"c":106.16,"h":106.165,"l":106.16,"n":43,"o":106.165,"t":"2026-10-21T16:20:00Z","v":1016,"vw":106.16375},{"c":106.2051,"h":106.22,"l":106.16,"n":115,"o":106.16,"t":"2026-10-21T16:25:00Z","v":3635,"vw":106.195871},{"c":106.155,"h":106.18,"l":106.13,"n":114,"o":106.17,"t":"2026-10-21T16:30:00Z","v":3042,"vw":106.165677},{"c":106.17,"h":106.19,"l":106.11,"n":126,"o":106.145,"t":"2026-10-21T16:35:00Z","v":5822,"vw":106.132294},{"c":106.075,"h":106.16,"l":106.03,"n":83,"o":106.16,"t":"2026-10-21T16:40:00Z","v":3543,"vw":106.099886},{"c":106.11,"h":106.13,"l":106.065,"n":86,"o":106.105,"t":"2026-10-21T16:45:00Z","v":2864,"vw":106.098407},{"c":106.14,"h":106.18,"l":106.1,"n":144,"o":106.1,"t":"2026-10-21T16:50:00Z","v":4679,"vw":106.135473},{"c":106.18,"h":106.18,"l":106.18,"n":28,"o":106.18,"t":"2026-10-21T16:55:00Z","v":249,"vw":106.18},{"c":106.24,"h":106.31,"l":106.205,"n":204,"o":106.22,"t":"2026-10-21T17:00:00Z","v":6198,"vw":106.255636},{"c":106.07,"h":106.21,"l":106.07,"n":136,"o":106.21,"t":"2026-10-21T17:05:00Z","v":3749,"vw":106.155987},{"c":105.975,"h":106.08,"l":105.975,"n":90,"o":106.075,"t":"2026-10-21T17:10:00Z","v":2416,"vw":106.03774},{"c":106,"h":106,"l":105.98,"n":18,"o":105.98,"t":"2026-10-21T17:15:00Z","v":522,"vw":105.985806},{"c":106.09,"h":106.1,"l":105.97,"n":186,"o":105.98,"t":"2026-10-21T17:20:00Z","v":6387,"vw":106.04071},{"c":105.965,"h":106.085,"l":105.925,"n":106,"o":106.075,"t":"2026-10-21T17:25:00Z","v":4111,"vw":106.01314},{"c":105.85,"h":106.01,"l":105.85,"n":119,"o":105.97,"t":"2026-10-21T17:30:00Z","v":4230,"vw":105.940566},{"c":105.84,"h":105.88,"l":105.835,"n":123,"o":105.835,"t":"2026-10-21T17:35:00Z","v":3817,"vw":105.846244},{"c":105.91,"h":105.91,"l":105.8201,"n":179,"o":105.8758,"t":"2026-10-21T17:40:00Z","v":7099,"vw":105.872406},{"c":105.865,"h":105.935,"l":105.83,"n":172,"o":105.92,"t":"2026-10-21T17:45:00Z","v":7007,"vw":105.861522},{"c":105.875,"h":105.91,"l":105.8,"n":80,"o":105.865,"t":"2026-10-21T17:50:00Z","v":2593,"vw":105.885158},{"c":105.75,"h":105.875,"l":105.74,"n":146,"o":105.875,"t":"2026-10-21T17:55:00Z","v":3702,"vw":105.821852},{"c":105.76,"h":105.81,"l":105.745,"n":152,"o":105.7699,"t":"2026-10-21T18:00:00Z","v":5982,"vw":105.777626},{"c":105.775,"h":105.79,"l":105.73,"n":83,"o":105.75,"t":"2026-10-21T18:05:00Z","v":2525,"vw":105.760711},{"c":105.86,"h":105.86,"l":105.77,"n":200,"o":105.79,"t":"2026-10-21T18:10:00Z","v":5422,"vw":105.807014},{"c":105.825,"h":105.87,"l":105.825,"n":87,"o":105.86,"t":"2026-10-21T18:15:00Z","v":2119,"vw":105.845833},{"c":105.92,"h":105.945,"l":105.845,"n":182,"o":105.87,"t":"2026-10-21T18:20:00Z","v":8493,"vw":105.915761},{"c":105.94,"h":106.08,"l":105.93,"n":255,"o":105.95,"t":"2026-10-21T18:25:00Z","v":13927,"vw":105.991825},{"c":105.97,"h":105.98,"l":105.915,"n":109,"o":105.92,"t":"2026-10-21T18:30:00Z","v":4872,"vw":105.959043},{"c":105.965,"h":106.01,"l":105.925,"n":156,"o":105.94,"t":"2026-10-21T18:35:00Z","v":8840,"vw":105.970405},{"c":105.985,"h":105.985,"l":105.91,"n":148,"o":105.94,"t":"2026-10-21T18:40:00Z","v":4329,"vw":105.956833},{"c":105.845,"h":105.92,"l":105.81,"n":205,"o":105.92,"t":"2026-10-21T18:45:00Z","v":7510,"vw":105.880703},{"c":105.855,"h":105.9,"l":105.85,"n":143,"o":105.87,"t":"2026-10-21T18:50:00Z","v":5660,"vw":105.877143},{"c":105.685,"h":105.82,"l":105.685,"n":110,"o":105.81,"t":"2026-10-21T18:55:00Z","v":2899,"vw":105.75},{"c":105.68,"h":105.74,"l":105.61,"n":234,"o":105.655,"t":"2026-10-21T19:00:00Z","v":7634,"vw":105.663413},{"c":105.55,"h":105.67,"l":105.51,"n":225,"o":105.6,"t":"2026-10-21T19:05:00Z","v":4726,"vw":105.581642},{"c":105.46,"h":105.55,"l":105.455,"n":157,"o":105.49,"t":"2026-10-21T19:10:00Z","v":4337,"vw":105.501904},{"c":105.68,"h":105.69,"l":105.475,"n":354,"o":105.51,"t":"2026-10-21T19:15:00Z","v":14504,"vw":105.587397},{"c":105.795,"h":105.81,"l":105.69,"n":332,"o":105.75,"t":"2026-10-21T19:20:00Z","v":10875,"vw":105.764522},{"c":105.84,"h":105.86,"l":105.78,"n":261,"o":105.78,"t":"2026-10-21T19:25:00Z","v":10745,"vw":105.804608},{"c":105.74,"h":105.9458,"l":105.74,"n":448,"o":105.86,"t":"2026-10-21T19:30:00Z","v":14814,"vw":105.868498},{"c":105.735,"h":105.74,"l":105.625,"n":411,"o":105.74,"t":"2026-10-21T19:35:00Z","v":14844,"vw":105.67306},{"c":105.69,"h":105.73,"l":105.645,"n":406,"o":105.7,"t":"2026-10-21T19:40:00Z","v":12368,"vw":105.700666},{"c":105.69,"h":105.69,"l":105.56,"n":488,"o":105.66,"t":"2026-10-21T19:45:00Z","v":16680,"vw":105.608708},{"c":105.8301,"h":105.87,"l":105.66,"n":727,"o":105.695,"t":"2026-10-21T19:50:00Z","v":49208,"vw":105.799526},{"c":105.79,"h":105.88,"l":105.73,"n":2009,"o":105.85,"t":"2026-10-21T19:55:00Z","v":129305,"vw":105.809138},{"c":105.77,"h":105.77,"l":105.77,"n":50,"o":105.77,"t":"2026-10-21T20:00:00Z","v":176576,"vw":105.77},{"c":106.355,"h":106.355,"l":105.7,"n":77,"o":106.14,"t":"2026-10-22T13:30:00Z","v":6727,"vw":106.041836},{"c":106.48,"h":106.48,"l":106.265,"n":52,"o":106.265,"t":"2026-10-22T13:35:00Z","v":2128,"vw":106.360099},{"c":106.44,"h":106.66,"l":106.37,"n":78,"o":106.5,"t":"2026-10-22T13:40:00Z","v":4630,"vw":106.564874},{"c":107,"h":107,"l":106.695,"n":59,"o":106.695,"t":"2026-10-22T13:45:00Z","v":2422,"vw":106.950588},{"c":106.84,"h":107.06,"l":106.84,"n":102,"o":107.005,"t":"2026-10-22T13:50:00Z","v":2698,"vw":106.941135},{"c":107.13,"h":107.13,"l":106.92,"n":28,"o":106.935,"t":"2026-10-22T13:55:00Z","v":1223,"vw":106.979063},{"c":106.875,"h":107.26,"l":106.875,"n":107,"o":107.0231,"t":"2026-10-22T14:00:00Z","v":10697,"vw":107.090562},{"c":107.23,"h":107.23,"l":106.995,"n":96,"o":106.995,"t":"2026-10-22T14:05:00Z","v":2335,"vw":107.176259},{"c":107.545,"h":107.64,"l":107.435,"n":155,"o":107.5,"t":"2026-10-22T14:10:00Z","v":4043,"vw":107.479195},{"c":107.6,"h":107.61,"l":107.485,"n":37,"o":107.485,"t":"2026-10-22T14:15:00Z","v":1256,"vw":107.592065},{"c":107.675,"h":107.81,"l":107.595,"n":218,"o":107.66,"t":"2026-10-22T14:20:00Z","v":5070,"vw":107.666773},{"c":107.65,"h":107.76,"l":107.62,"n":207,"o":107.68,"t":"2026-10-22T14:25:00Z","v":13750,"vw":107.652737},{"c":107.57,"h":107.82,"l":107.57,"n":168,"o":107.78,"t":"2026-10-22T14:30:00Z","v":4265,"vw":107.707031},{"c":107.85,"h":107.9,"l":107.4832,"n":261,"o":107.53,"t":"2026-10-22T14:35:00Z","v":12966,"vw":107.621843},{"c":107.705,"h":107.83,"l":107.705,"n":140,"o":107.83,"t":"2026-10-22T14:40:00Z","v":15653,"vw":107.79046},{"c":107.76,"h":107.96,"l":107.75,"n":128,"o":107.78,"t":"2026-10-22T14:45:00Z","v":3822,"vw":107.858575},{"c":107.79,"h":107.91,"l":107.78,"n":148,"o":107.8,"t":"2026-10-22T14:50:00Z","v":3255,"vw":107.837412},{"c":107.72,"h":107.84,"l":107.68,"n":75,"o":107.84,"t":"2026-10-22T14:55:00Z","v":2096,"vw":107.740249},{"c":107.735,"h":107.79,"l":107.72,"n":70,"o":107.76,"t":"2026-10-22T15:00:00Z","v":1658,"vw":107.740645},{"c":108.09,"h":108.09,"l":107.79,"n":231,"o":107.79,"t":"2026-10-22T15:05:00Z","v":7276,"vw":107.942254},{"c":108.24,"h":108.24,"l":108.14,"n":143,"o":108.17,"t":"2026-10-22T15:10:00Z","v":2911,"vw":108.165924},{"c":107.94,"h":108.14,"l":107.9,"n":121,"o":108.13,"t":"2026-10-22T15:15:00Z","v":4218,"vw":108.016343},{"c":107.5301,"h":107.87,"l":107.5301,"n":121,"o":107.87,"t":"2026-10-22T15:20:00Z","v":2702,"vw":107.757911},{"c":107.44,"h":107.63,"l":107.435,"n":122,"o":107.615,"t":"2026-10-22T15:25:00Z","v":3269,"vw":107.521886},{"c":107.66,"h":107.66,"l":107.415,"n":201,"o":107.45,"t":"2026-10-22T15:30:00Z","v":6140,"vw":107.527686},{"c":107.87,"h":107.95,"l":107.7,"n":246,"o":107.74,"t":"2026-10-22T15:35:00Z","v":16069,"vw":107.844231},{"c":107.88,"h":107.9,"l":107.67,"n":311,"o":107.8,"t":"2026-10-22T15:40:00Z","v":20612,"vw":107.767783},{"c":107.78,"h":107.91,"l":107.78,"n":182,"o":107.91,"t":"2026-10-22T15:45:00Z","v":7598,"vw":107.854815},{"c":107.95,"h":107.97,"l":107.84,"n":295,"o":107.84,"t":"2026-10-22T15:50:00Z","v":16643,"vw":107.91747},{"c":108.07,"h":108.1402,"l":107.88,"n":260,"o":107.97,"t":"2026-10-22T15:55:00Z","v":10154,"vw":107.996579},{"c":107.86,"h":108.01,"l":107.86,"n":242,"o":108.01,"t":"2026-10-22T16:00:00Z","v":7210,"vw":107.941644},{"c":108.04,"h":108.04,"l":107.825,"n":210,"o":107.905,"t":"2026-10-22T16:05:00Z","v":4940,"vw":107.927353},{"c":107.965,"h":108.08,"l":107.93,"n":165,"o":108.08,"t":"2026-10-22T16:10:00Z","v":4164,"vw":108.018674},{"c":108.005,"h":108.03,"l":107.95,"n":167,"o":107.98,"t":"2026-10-22T16:15:00Z","v":4946,"vw":107.984516},{"c":108.145,"h":108.15,"l":107.98,"n":219,"o":107.98,"t":"2026-10-22T16:20:00Z","v":5333,"vw":108.089662},{"c":108.0337,"h":108.1,"l":107.9501,"n":139,"o":108.1,"t":"2026-10-22T16:25:00Z","v":3606,"vw":108.008715},{"c":107.865,"h":108,"l":107.865,"n":133,"o":108,"t":"2026-10-22T16:30:00Z","v":3966,"vw":107.935239},{"c":107.92,"h":107.92,"l":107.825,"n":132,"o":107.87,"t":"2026-10-22T16:35:00Z","v":4063,"vw":107.863421},{"c":107.965,"h":108.015,"l":107.895,"n":165,"o":107.95,"t":"2026-10-22T16:40:00Z","v":4903,"vw":107.94108},{"c":108.145,"h":108.16,"l":108,"n":173,"o":108,"t":"2026-10-22T16:45:00Z","v":4885,"vw":108.092067},{"c":108.12,"h":108.25,"l":108.12,"n":183,"o":108.145,"t":"2026-10-22T16:50:00Z","v":3887,"vw":108.200571},{"c":108.22,"h":108.25,"l":108.08,"n":184,"o":108.14,"t":"2026-10-22T16:55:00Z","v":7278,"vw":108.193151},{"c":108.15,"h":108.21,"l":108.05,"n":89,"o":108.21,"t":"2026-10-22T17:00:00Z","v":28163,"vw":108.167255},{"c":108.28,"h":108.28,"l":108.13,"n":225,"o":108.13,"t":"2026-10-22T17:05:00Z","v":8662,"vw":108.220644},{"c":108.265,"h":108.265,"l":108.2,"n":129,"o":108.24,"t":"2026-10-22T17:10:00Z","v":5487,"vw":108.237813},{"c":108.19,"h":108.265,"l":108.175,"n":148,"o":108.265,"t":"2026-10-22T17:15:00Z","v":4677,"vw":108.220221},{"c":108.3,"h":108.36,"l":108.21,"n":228,"o":108.22,"t":"2026-10-22T17:20:00Z","v":9640,"vw":108.263127},{"c":108.555,"h":108.555,"l":108.26,"n":251,"o":108.26,"t":"2026-10-22T17:25:00Z","v":9968,"vw":108.457984},{"c":108.42,"h":108.5675,"l":108.41,"n":201,"o":108.555,"t":"2026-10-22T17:30:00Z","v":9876,"vw":108.478219},{"c":108.355,"h":108.41,"l":108.355,"n":127,"o":108.385,"t":"2026-10-22T17:35:00Z","v":3481,"vw":108.378224},{"c":108.465,"h":108.5467,"l":108.355,"n":171,"o":108.355,"t":"2026-10-22T17:40:00Z","v":6225,"vw":108.428404},{"c":108.435,"h":108.5,"l":108.435,"n":175,"o":108.49,"t":"2026-10-22T17:45:00Z","v":5201,"vw":108.465324},{"c":108.455,"h":108.455,"l":108.4,"n":215,"o":108.43,"t":"2026-10-22T17:50:00Z","v":5175,"vw":108.429742},{"c":108.525,"h":108.55,"l":108.445,"n":237,"o":108.445,"t":"2026-10-22T17:55:00Z","v":9725,"vw":108.518279},{"c":108.35,"h":108.525,"l":108.35,"n":224,"o":108.525,"t":"2026-10-22T18:00:00Z","v":8444,"vw":108.435429},{"c":108.39,"h":108.4,"l":108.31,"n":161,"o":108.365,"t":"2026-10-22T18:05:00Z","v":5872,"vw":108.350941},{"c":108.44,"h":108.44,"l":108.36,"n":162,"o":108.415,"t":"2026-10-22T18:10:00Z","v":4359,"vw":108.394783},{"c":108.37,"h":108.49,"l":108.365,"n":164,"o":108.45,"t":"2026-10-22T18:15:00Z","v":5218,"vw":108.432342},{"c":108.31,"h":108.38,"l":108.31,"n":252,"o":108.38,"t":"2026-10-22T18:20:00Z","v":8561,"vw":108.330439},{"c":108.26,"h":108.32,"l":108.24,"n":207,"o":108.28,"t":"2026-10-22T18:25:00Z","v":5632,"vw":108.29594},{"c":108.3,"h":108.3,"l":108.23,"n":207,"o":108.28,"t":"2026-10-22T18:30:00Z","v":9501,"vw":108.253952},{"c":108.41,"h":108.41,"l":108.295,"n":192,"o":108.3,"t":"2026-10-22T18:35:00Z","v":6328,"vw":108.347001},{"c":108.35,"h":108.42,"l":108.33,"n":141,"o":108.41,"t":"2026-10-22T18:40:00Z","v":3841,"vw":108.365556},{"c":108.475,"h":108.475,"l":108.345,"n":150,"o":108.345,"t":"2026-10-22T18:45:00Z","v":4279,"vw":108.450785},{"c":108.56,"h":108.605,"l":108.41,"n":235,"o":108.475,"t":"2026-10-22T18:50:00Z","v":7483,"vw":108.495973},{"c":108.54,"h":108.58,"l":108.52,"n":118,"o":108.58,"t":"2026-10-22T18:55:00Z","v":2993,"vw":108.551667},{"c":108.66,"h":108.76,"l":108.54,"n":311,"o":108.54,"t":"2026-10-22T19:00:00Z","v":11370,"vw":108.650712},{"c":108.795,"h":108.8488,"l":108.66,"n":233,"o":108.66,"t":"2026-10-22T19:05:00Z","v":9777,"vw":108.784536},{"c":108.76,"h":108.8258,"l":108.74,"n":263,"o":108.79,"t":"2026-10-22T19:10:00Z","v":11947,"vw":108.786229},{"c":108.74,"h":108.83,"l":108.69,"n":279,"o":108.76,"t":"2026-10-22T19:15:00Z","v":9947,"vw":108.774657},{"c":108.615,"h":108.74,"l":108.59,"n":324,"o":108.74,"t":"2026-10-22T19:20:00Z","v":14512,"vw":108.691717},{"c":108.644,"h":108.7,"l":108.56,"n":386,"o":108.615,"t":"2026-10-22T19:25:00Z","v":16406,"vw":108.624065},{"c":108.65,"h":108.69,"l":108.57,"n":389,"o":108.62,"t":"2026-10-22T19:30:00Z","v":14694,"vw":108.630348},{"c":108.82,"h":108.82,"l":108.635,"n":427,"o":108.64,"t":"2026-10-22T19:35:00Z","v":15237,"vw":108.741868},{"c":108.83,"h":108.89,"l":108.76,"n":528,"o":108.82,"t":"2026-10-22T19:40:00Z","v":27685,"vw":108.817644},{"c":108.71,"h":108.86,"l":108.66,"n":532,"o":108.805,"t":"2026-10-22T19:45:00Z","v":24467,"vw":108.730712},{"c":108.84,"h":108.93,"l":108.71,"n":647,"o":108.73,"t":"2026-10-22T19:50:00Z","v":37410,"vw":108.814819},{"c":108.82,"h":108.96,"l":108.74,"n":1945,"o":108.82,"t":"2026-10-22T19:55:00Z","v":108910,"vw":108.860322},{"c":108.88,"h":108.88,"l":108.88,"n":68,"o":108.88,"t":"2026-10-22T20:00:00Z","v":229399,"vw":108.88},{"c":108.85,"h":108.88,"l":108.85,"n":2,"o":108.88,"t":"2026-10-22T22:00:00Z","v":200,"vw":108.865}],"history":[{"c":113.22,"h":113.925,"l":112.72,"n":12047,"o":113.87,"t":"2024-10-21T04:00:00Z","v":645214,"vw":113.291308},{"c":114.36,"h":114.62,"l":112.69,"n":9456,"o":113.04,"t":"2024-10-22T04:00:00Z","v":415424,"vw":114.23202},{"c":114.43,"h":115.29,"l":113.96,"n":10393,"o":114.04,"t":"2024-10-23T04:00:00Z","v":415675,"vw":114.5014},{"c":113.92,"h":115.35,"l":113.79,"n":7902,"o":114.7,"t":"2024-10-24T04:00:00Z","v":425356,"vw":114.072335},{"c":112.35,"h":114.365,"l":112.31,"n":11248,"o":114.33,"t":"2024-10-25T04:00:00Z","v":496633,"vw":112.873418},{"c":113.24,"h":113.9175,"l":112.93,"n":8683,"o":112.93,"t":"2024-10-28T04:00:00Z","v":361563,"vw":113.391726},{"c":112.85,"h":113.7379,"l":112.41,"n":12506,"o":113.17,"t":"2024-10-29T04:00:00Z","v":633695,"vw":112.873005},{"c":114.25,"h":114.74,"l":113.12,"n":15230,"o":113.12,"t":"2024-10-30T04:00:00Z","v":712407,"vw":114.202369},{"c":110.84,"h":114.46,"l":110.79,"n":21786,"o":111.01,"t":"2024-10-31T04:00:00Z","v":1361123,"vw":111.573492},{"c":110.43,"h":112.58,"l":110.19,"n":12691,"o":111.5,"t":"2024-11-01T04:00:00Z","v":571432,"vw":110.986425},{"c":111.42,"h":111.58,"l":110.24,"n":14299,"o":110.5,"t":"2024-11-04T05:00:00Z","v":745965,"vw":111.141045},{"c":113.73,"h":113.84,"l":110.47,"n":12893,"o":110.86,"t":"2024-11-05T05:00:00Z","v":702793,"vw":112.980959},{"c":113.12,"h":115.5,"l":111.74,"n":16867,"o":115.01,"t":"2024-11-06T05:00:00Z","v":951480,"vw":113.228499},{"c":113.64,"h":114.29,"l":112.9,"n":14026,"o":113.25,"t":"2024-11-07T05:00:00Z","v":677407,"vw":113.715115},{"c":114.35,"h":115.03,"l":113.68,"n":14652,"o":114.22,"t":"2024-11-08T05:00:00Z","v":721892,"vw":114.492277},{"c":114.86,"h":116.17,"l":114.37,"n":13029,"o":114.62,"t":"2024-11-11T05:00:00Z","v":705204,"vw":115.144319},{"c":113.65,"h":115.625,"l":113.62,"n":11529,"o":115.16,"t":"2024-11-12T05:00:00Z","v":434115,"vw":114.117768},{"c":114.07,"h":115.11,"l":113.8,"n":9725,"o":114.78,"t":"2024-11-13T05:00:00Z","v":599002,"vw":114.174082},{"c":113.37,"h":114.505,"l":113.35,"n":14108,"o":113.85,"t":"2024-11-14T05:00:00Z","v":525750,"vw":113.758628},{"c":113.54,"h":114.23,"l":112.26,"n":14560,"o":113.21,"t":"2024-11-15T05:00:00Z","v":2699264,"vw":113.458038},{"c":112.53,"h":112.825,"l":110.51,"n":13144,"o":110.7,"t":"2024-11-18T05:00:00Z","v":694488,"vw":112.262138},{"c":113.24,"h":113.33,"l":111.75,"n":7194,"o":112.18,"t":"2024-11-19T05:00:00Z","v":322340,"vw":113.016211},{"c":113.15,"h":113.83,"l":112.36,"n":9828,"o":112.63,"t":"2024-11-20T05:00:00Z","v":585138,"vw":113.155584},{"c":114.4,"h":114.57,"l":112.98,"n":10529,"o":113.3,"t":"2024-11-21T05:00:00Z","v":463383,"vw":114.285521},{"c":114.86,"h":115.2,"l":114.43,"n":9489,"o":114.97,"t":"2024-11-22T05:00:00Z","v":511632,"vw":114.814796},{"c":115.98,"h":116.58,"l":115.33,"n":13727,"o":115.67,"t":"2024-11-25T05:00:00Z","v":938581,"vw":116.009439},{"c":115.9,"h":116.21,"l":115.15,"n":11699,"o":116.07,"t":"2024-11-26T05:00:00Z","v":659174,"vw":115.675158},{"c":117.53,"h":118,"l":116.415,"n":9999,"o":116.63,"t":"2024-11-27T05:00:00Z","v":471122,"vw":117.542502},{"c":116.65,"h":118.09,"l":116.61,"n":6432,"o":117.6,"t":"2024-11-29T05:00:00Z","v":350060,"vw":116.985578},{"c":114.25,"h":116.4,"l":113.74,"n":12560,"o":116.06,"t":"2024-12-02T05:00:00Z","v":597254,"vw":114.419005},{"c":113.69,"h":114.71,"l":113.43,"n":11115,"o":114.27,"t":"2024-12-03T05:00:00Z","v":599380,"vw":113.840173},{"c":113.76,"h":113.78,"l":112.99,"n":9689,"o":113.52,"t":"2024-12-04T05:00:00Z","v":619964,"vw":113.500057},{"c":113.61,"h":113.78,"l":112.77,"n":9402,"o":113.19,"t":"2024-12-05T05:00:00Z","v":395879,"vw":113.376101},{"c":113.89,"h":114.7,"l":113.42,"n":8548,"o":114.19,"t":"2024-12-06T05:00:00Z","v":314201,"vw":113.819312},{"c":114.21,"h":114.49,"l":113.1,"n":12927,"o":114.01,"t":"2024-12-09T05:00:00Z","v":681132,"vw":113.959779},{"c":112.76,"h":113.875,"l":111.84,"n":12560,"o":113.85,"t":"2024-12-10T05:00:00Z","v":691876,"vw":112.649408},{"c":112.36,"h":113.64,"l":112.29,"n":8227,"o":112.8,"t":"2024-12-11T05:00:00Z","v":450525,"vw":112.625012},{"c":113.48,"h":114.3499,"l":112.28,"n":9771,"o":112.28,"t":"2024-12-12T05:00:00Z","v":447978,"vw":113.615212},{"c":114.25,"h":114.485,"l":112.88,"n":9310,"o":112.88,"t":"2024-12-13T05:00:00Z","v":486908,"vw":114.123861},{"c":114.43,"h":116.1,"l":113.93,"n":10670,"o":113.94,"t":"2024-12-16T05:00:00Z","v":469749,"vw":114.909669},{"c":114.33,"h":115.435,"l":113.72,"n":10161,"o":113.72,"t":"2024-12-17T05:00:00Z","v":412816,"vw":114.496908},{"c":109.93,"h":115.59,"l":109.89,"n":15148,"o":114.33,"t":"2024-12-18T05:00:00Z","v":797429,"vw":112.03532},{"c":109.55,"h":111.82,"l":109.5,"n":21614,"o":109.99,"t":"2024-12-19T05:00:00Z","v":1062618,"vw":110.323959},{"c":111.92,"h":113.085,"l":109.79,"n":16923,"o":109.79,"t":"2024-12-20T05:00:00Z","v":1825023,"vw":111.777748},{"c":112.13,"h":112.35,"l":111.02,"n":9946,"o":111.48,"t":"2024-12-23T05:00:00Z","v":480195,"vw":111.909627},{"c":112.73,"h":112.9,"l":111.76,"n":5246,"o":111.76,"t":"2024-12-24T05:00:00Z","v":210073,"vw":112.439394},{"c":112.79,"h":113.13,"l":111.51,"n":6092,"o":112.12,"t":"2024-12-26T05:00:00Z","v":269552,"vw":112.75418},{"c":111.43,"h":112.995,"l":111.05,"n":8909,"o":112.22,"t":"2024-12-27T05:00:00Z","v":383317,"vw":111.620261},{"c":110.92,"h":111.24,"l":109.56,"n":9718,"o":110.8,"t":"2024-12-30T05:00:00Z","v":382681,"vw":110.636775},{"c":111.95,"h":112.285,"l":110.83,"n":11671,"o":111.46,"t":"2024-12-31T05:00:00Z","v":544169,"vw":111.788277},{"c":108.95,"h":111.045,"l":108.565,"n":13468,"o":110.62,"t":"2025-01-02T05:00:00Z","v":558937,"vw":109.350382},{"c":109.63,"h":110.32,"l":108.855,"n":11529,"o":109.24,"t":"2025-01-03T05:00:00Z","v":429168,"vw":109.685812},{"c":106.54,"h":109.655,"l":106.45,"n":12207,"o":109.03,"t":"2025-01-06T05:00:00Z","v":594317,"vw":107.547856},{"c":104.9,"h":107.18,"l":104.39,"n":13473,"o":106.73,"t":"2025-01-07T05:00:00Z","v":875819,"vw":105.217561},{"c":104.56,"h":105.33,"l":103.63,"n":10912,"o":104.91,"t":"2025-01-08T05:00:00Z","v":659416,"vw":104.46963},{"c":101.65,"h":103.57,"l":101.5,"n":13625,"o":102.9,"t":"2025-01-10T05:00:00Z","v":698299,"vw":102.138991},{"c":103.22,"h":103.34,"l":101.33,"n":13205,"o":101.65,"t":"2025-01-13T05:00:00Z","v":729629,"vw":102.696446},{"c":103.97,"h":104,"l":102.49,"n":12450,"o":103.3,"t":"2025-01-14T05:00:00Z","v":713747,"vw":103.569993},{"c":104.02,"h":106.35,"l":103.53,"n":9982,"o":106.25,"t":"2025-01-15T05:00:00Z","v":708902,"vw":104.12574},{"c":105.39,"h":105.42,"l":103.8,"n":9581,"o":104.17,"t":"2025-01-16T05:00:00Z","v":405386,"vw":104.992304},{"c":105.39,"h":106.18,"l":105.145,"n":11175,"o":105.63,"t":"2025-01-17T05:00:00Z","v":546382,"vw":105.515845},{"c":106.35,"h":106.71,"l":105.47,"n":10842,"o":105.57,"t":"2025-01-21T05:00:00Z","v":626893,"vw":106.215741},{"c":104.47,"h":106.14,"l":104.09,"n":12732,"o":105.61,"t":"2025-01-22T05:00:00Z","v":606346,"vw":104.491976},{"c":105.09,"h":105.29,"l":103.27,"n":12366,"o":104.55,"t":"2025-01-23T05:00:00Z","v":651703,"vw":104.747669},{"c":106.54,"h":106.64,"l":104.54,"n":11725,"o":105.04,"t":"2025-01-24T05:00:00Z","v":525401,"vw":106.285721},{"c":109.94,"h":110.13,"l":107.5,"n":15950,"o":107.59,"t":"2025-01-27T05:00:00Z","v":775637,"vw":109.650704},{"c":108.71,"h":110.99,"l":108.48,"n":10019,"o":109.44,"t":"2025-01-28T05:00:00Z","v":507381,"vw":109.205287},{"c":107.18,"h":109.24,"l":106.995,"n":11947,"o":108.98,"t":"2025-01-29T05:00:00Z","v":594946,"vw":107.685465},{"c":108.29,"h":109.13,"l":107.29,"n":12520,"o":108.4,"t":"2025-01-30T05:00:00Z","v":476269,"vw":108.295548},{"c":108.63,"h":109.594,"l":108.05,"n":14991,"o":108.2,"t":"2025-01-31T05:00:00Z","v":2372142,"vw":108.675086},{"c":108.23,"h":108.9,"l":106.78,"n":12775,"o":107.51,"t":"2025-02-03T05:00:00Z","v":631949,"vw":108.200609},{"c":108.13,"h":108.4925,"l":107.32,"n":11021,"o":107.32,"t":"2025-02-04T05:00:00Z","v":517453,"vw":108.130565},{"c":109.93,"h":110.11,"l":108.08,"n":9957,"o":109.34,"t":"2025-02-05T05:00:00Z","v":649543,"vw":109.667055},{"c":110.72,"h":110.93,"l":109.3,"n":14165,"o":110.65,"t":"2025-02-06T05:00:00Z","v":697307,"vw":110.325354},{"c":110.98,"h":111.545,"l":110.19,"n":15371,"o":110.85,"t":"2025-02-07T05:00:00Z","v":719141,"vw":110.936165},{"c":109.8,"h":111.32,"l":109.45,"n":10306,"o":111,"t":"2025-02-10T05:00:00Z","v":553085,"vw":109.83618},{"c":110.97,"h":110.97,"l":108.99,"n":9601,"o":108.99,"t":"2025-02-11T05:00:00Z","v":575367,"vw":110.592276},{"c":110.55,"h":110.65,"l":109.03,"n":13148,"o":109.52,"t":"2025-02-12T05:00:00Z","v":707051,"vw":110.220659},{"c":111.82,"h":111.82,"l":110.19,"n":12982,"o":110.5,"t":"2025-02-13T05:00:00Z","v":884326,"vw":111.124376},{"c":105.03,"h":111.5,"l":104.74,"n":29489,"o":111.5,"t":"2025-02-14T05:00:00Z","v":1771959,"vw":106.251821},{"c":104.71,"h":105.205,"l":103.66,"n":22026,"o":105,"t":"2025-02-18T05:00:00Z","v":1427564,"vw":104.484343},{"c":105.01,"h":105.75,"l":104.14,"n":14836,"o":104.14,"t":"2025-02-19T05:00:00Z","v":724458,"vw":104.986454},{"c":104.53,"h":105.14,"l":103.88,"n":11668,"o":104.5,"t":"2025-02-20T05:00:00Z","v":536019,"vw":104.531996},{"c":104.25,"h":105.01,"l":103.65,"n":13217,"o":104.7,"t":"2025-02-21T05:00:00Z","v":620881,"vw":104.208308},{"c":105.63,"h":106.01,"l":104.2,"n":12923,"o":104.62,"t":"2025-02-24T05:00:00Z","v":642367,"vw":105.556326},{"c":105.61,"h":106.58,"l":105.44,"n":10497,"o":105.45,"t":"2025-02-25T05:00:00Z","v":506911,"vw":105.816144},{"c":105.04,"h":106.485,"l":104.8,"n":10119,"o":105.82,"t":"2025-02-26T05:00:00Z","v":480828,"vw":105.286808},{"c":104.01,"h":105.35,"l":103.65,"n":14094,"o":104.82,"t":"2025-02-27T05:00:00Z","v":683878,"vw":104.146464},{"c":105.42,"h":105.68,"l":103.93,"n":12524,"o":105.06,"t":"2025-02-28T05:00:00Z","v":974424,"vw":105.225051},{"c":105.48,"h":106.4,"l":104.68,"n":13024,"o":105.19,"t":"2025-03-03T05:00:00Z","v":726849,"vw":105.428394},{"c":103.02,"h":106.11,"l":102.97,"n":14205,"o":105.5,"t":"2025-03-04T05:00:00Z","v":700345,"vw":103.576043},{"c":103.54,"h":104.01,"l":101.805,"n":13043,"o":102.4,"t":"2025-03-05T05:00:00Z","v":693224,"vw":103.175686},{"c":100.93,"h":102.855,"l":100.84,"n":14225,"o":102.72,"t":"2025-03-06T05:00:00Z","v":652189,"vw":101.371156},{"c":101.31,"h":102.17,"l":100.3456,"n":12830,"o":101.22,"t":"2025-03-07T05:00:00Z","v":630730,"vw":101.268308},{"c":99.73,"h":102.53,"l":99.04,"n":17070,"o":101.52,"t":"2025-03-10T04:00:00Z","v":1013622,"vw":100.367732},{"c":98.28,"h":100.57,"l":97.51,"n":13320,"o":100.02,"t":"2025-03-11T04:00:00Z","v":767498,"vw":98.620611},{"c":97.12,"h":98.9,"l":96.78,"n":16089,"o":98.11,"t":"2025-03-12T04:00:00Z","v":768182,"vw":97.258913},{"c":94.7,"h":97.665,"l":94.58,"n":17879,"o":96.87,"t":"2025-03-13T04:00:00Z","v":1091988,"vw":95.349202},{"c":96.16,"h":96.25,"l":94.67,"n":18747,"o":95.23,"t":"2025-03-14T04:00:00Z","v":1037011,"vw":95.875659},{"c":97.91,"h":98.18,"l":96.14,"n":12845,"o":96.14,"t":"2025-03-17T04:00:00Z","v":605518,"vw":97.705961},{"c":97.28,"h":98.75,"l":96.78,"n":15506,"o":97.62,"t":"2025-03-18T04:00:00Z","v":702411,"vw":97.449133},{"c":97.53,"h":98.54,"l":96.55,"n":14853,"o":97.11,"t":"2025-03-19T04:00:00Z","v":640351,"vw":97.599753},{"c":97.32,"h":98.22,"l":96.87,"n":15451,"o":97.12,"t":"2025-03-20T04:00:00Z","v":630787,"vw":97.542698},{"c":95.1,"h":96.93,"l":94.7,"n":22163,"o":96.88,"t":"2025-03-21T04:00:00Z","v":1675196,"vw":95.423968},{"c":98.26,"h":98.72,"l":95.03,"n":24208,"o":95.82,"t":"2025-03-24T04:00:00Z","v":1297481,"vw":97.869262},{"c":97.73,"h":98.72,"l":97.2,"n":20510,"o":98.3,"t":"2025-03-25T04:00:00Z","v":938426,"vw":97.933522},{"c":97.51,"h":98.63,"l":97.09,"n":14742,"o":97.98,"t":"2025-03-26T04:00:00Z","v":581446,"vw":97.564837},{"c":96.78,"h":98.37,"l":96.26,"n":13908,"o":97.83,"t":"2025-03-27T04:00:00Z","v":417737,"vw":96.984939},{"c":96.93,"h":97.55,"l":95.73,"n":18134,"o":97.55,"t":"2025-03-28T04:00:00Z","v":849671,"vw":96.693249},{"c":97.82,"h":98.09,"l":96.55,"n":18869,"o":97.41,"t":"2025-03-31T04:00:00Z","v":982334,"vw":97.634958},{"c":96.99,"h":97.34,"l":95.71,"n":18659,"o":96.93,"t":"2025-04-01T04:00:00Z","v":1036003,"vw":96.645251},{"c":99.08,"h":99.37,"l":96.4371,"n":18374,"o":96.8,"t":"2025-04-02T04:00:00Z","v":920857,"vw":98.747048},{"c":92.68,"h":97.78,"l":92.51,"n":26326,"o":97.06,"t":"2025-04-03T04:00:00Z","v":1274271,"vw":93.582903},{"c":89.09,"h":92.05,"l":88.71,"n":29544,"o":91.98,"t":"2025-04-04T04:00:00Z","v":1326059,"vw":89.853039},{"c":86.57,"h":89.92,"l":84.555,"n":26798,"o":86.52,"t":"2025-04-07T04:00:00Z","v":1450346,"vw":86.570963},{"c":83.56,"h":89.85,"l":82.63,"n":25627,"o":89.5,"t":"2025-04-08T04:00:00Z","v":1852471,"vw":84.88159},{"c":90.38,"h":91.01,"l":80.65,"n":30317,"o":82.23,"t":"2025-04-09T04:00:00Z","v":1783582,"vw":87.725347},{"c":88.96,"h":91.42,"l":86.65,"n":22472,"o":89.12,"t":"2025-04-10T04:00:00Z","v":1212512,"vw":88.940876},{"c":90.26,"h":91.14,"l":87.19,"n":16647,"o":89.51,"t":"2025-04-11T04:00:00Z","v":949479,"vw":89.878304},{"c":92.28,"h":92.86,"l":91.03,"n":17928,"o":91.03,"t":"2025-04-14T04:00:00Z","v":1094630,"vw":92.061128},{"c":92.3,"h":93.295,"l":91.99,"n":13218,"o":92.28,"t":"2025-04-15T04:00:00Z","v":733589,"vw":92.480652},{"c":92.07,"h":93.4,"l":91.33,"n":12918,"o":92.3,"t":"2025-04-16T04:00:00Z","v":636606,"vw":92.141831},{"c":93.72,"h":94.5,"l":92.06,"n":11048,"o":92.47,"t":"2025-04-17T04:00:00Z","v":542239,"vw":93.629101},{"c":92.29,"h":93.07,"l":91.18,"n":11624,"o":92.69,"t":"2025-04-21T04:00:00Z","v":620129,"vw":91.984499},{"c":93.57,"h":94.16,"l":92.52,"n":11842,"o":93.54,"t":"2025-04-22T04:00:00Z","v":843820,"vw":93.482602},{"c":94.67,"h":96.22,"l":93.99,"n":16693,"o":94.29,"t":"2025-04-23T04:00:00Z","v":975482,"vw":94.770172},{"c":95.51,"h":95.94,"l":94.28,"n":16832,"o":94.44,"t":"2025-04-24T04:00:00Z","v":1039754,"vw":95.515995},{"c":94.38,"h":95.22,"l":93.78,"n":10704,"o":95.22,"t":"2025-04-25T04:00:00Z","v":418258,"vw":94.367655},{"c":94.75,"h":95,"l":93.515,"n":11159,"o":94.52,"t":"2025-04-28T04:00:00Z","v":646136,"vw":94.545327},{"c":94,"h":95.1,"l":93.43,"n":14931,"o":94.27,"t":"2025-04-29T04:00:00Z","v":733266,"vw":94.184883},{"c":94.02,"h":94.22,"l":91.68,"n":12970,"o":93.56,"t":"2025-04-30T04:00:00Z","v":940150,"vw":93.605097},{"c":95.26,"h":96.13,"l":93.62,"n":14543,"o":94.64,"t":"2025-05-01T04:00:00Z","v":719107,"vw":95.309376},{"c":96.52,"h":97.24,"l":95.42,"n":9923,"o":96.4,"t":"2025-05-02T04:00:00Z","v":526502,"vw":96.447697},{"c":94.63,"h":95.95,"l":94.47,"n":11670,"o":95.91,"t":"2025-05-05T04:00:00Z","v":678222,"vw":94.929872},{"c":94.72,"h":95.36,"l":93.52,"n":11873,"o":93.73,"t":"2025-05-06T04:00:00Z","v":632073,"vw":94.81919},{"c":95.21,"h":95.95,"l":94.78,"n":11710,"o":95.18,"t":"2025-05-07T04:00:00Z","v":588913,"vw":95.346174},{"c":95.23,"h":96.14,"l":94.6,"n":15465,"o":95.65,"t":"2025-05-08T04:00:00Z","v":784890,"vw":95.44599},{"c":93.5,"h":95.25,"l":93.105,"n":23452,"o":95.25,"t":"2025-05-09T04:00:00Z","v":1249885,"vw":93.723703},{"c":98.21,"h":98.37,"l":95.26,"n":21044,"o":95.45,"t":"2025-05-12T04:00:00Z","v":1103304,"vw":97.657611},{"c":96.91,"h":98.74,"l":96.745,"n":13715,"o":98.3,"t":"2025-05-13T04:00:00Z","v":740632,"vw":97.20368},{"c":95.22,"h":96.15,"l":94.62,"n":15279,"o":96.15,"t":"2025-05-14T04:00:00Z","v":922411,"vw":95.212209},{"c":96.71,"h":96.83,"l":95.31,"n":11278,"o":95.45,"t":"2025-05-15T04:00:00Z","v":444596,"vw":96.439058},{"c":97.95,"h":98,"l":96.39,"n":14153,"o":96.92,"t":"2025-05-16T04:00:00Z","v":848834,"vw":97.708135},{"c":97.79,"h":97.9314,"l":96.81,"n":12164,"o":96.89,"t":"2025-05-19T04:00:00Z","v":442237,"vw":97.689986},{"c":96.44,"h":97.68,"l":96.0292,"n":10730,"o":97.23,"t":"2025-05-20T04:00:00Z","v":516812,"vw":96.591422},{"c":93.86,"h":96.545,"l":93.73,"n":12659,"o":96.03,"t":"2025-05-21T04:00:00Z","v":723613,"vw":94.499863},{"c":93.66,"h":94.18,"l":92.59,"n":15136,"o":93.99,"t":"2025-05-22T04:00:00Z","v":710786,"vw":93.524236},{"c":92.56,"h":93.25,"l":92.11,"n":14001,"o":92.92,"t":"2025-05-23T04:00:00Z","v":624068,"vw":92.592908},{"c":95.12,"h":95.23,"l":93.05,"n":14376,"o":94.04,"t":"2025-05-27T04:00:00Z","v":818701,"vw":94.915779},{"c":94.84,"h":95.5,"l":94.535,"n":13357,"o":95.17,"t":"2025-05-28T04:00:00Z","v":697235,"vw":94.893247},{"c":95.97,"h":96.75,"l":94.8501,"n":13459,"o":95.11,"t":"2025-05-29T04:00:00Z","v":601177,"vw":95.93289},{"c":95.48,"h":95.89,"l":95,"n":12910,"o":95.56,"t":"2025-05-30T04:00:00Z","v":917421,"vw":95.491652},{"c":95.44,"h":95.9,"l":93.865,"n":12732,"o":94.7,"t":"2025-06-02T04:00:00Z","v":544204,"vw":95.400281},{"c":95.14,"h":95.585,"l":94.725,"n":8264,"o":94.88,"t":"2025-06-03T04:00:00Z","v":396602,"vw":95.144203},{"c":95.14,"h":95.32,"l":94.28,"n":9947,"o":94.98,"t":"2025-06-04T04:00:00Z","v":482523,"vw":95.032385},{"c":94.47,"h":95.35,"l":94.01,"n":9663,"o":95.14,"t":"2025-06-05T04:00:00Z","v":461469,"vw":94.55242},{"c":96.42,"h":96.59,"l":94.785,"n":15013,"o":95.27,"t":"2025-06-06T04:00:00Z","v":839885,"vw":95.982365},{"c":96.75,"h":97.39,"l":95.735,"n":15530,"o":96.45,"t":"2025-06-09T04:00:00Z","v":1000275,"vw":96.735646},{"c":97.84,"h":98.49,"l":97.06,"n":15371,"o":97.06,"t":"2025-06-10T04:00:00Z","v":807736,"vw":97.878562},{"c":96.46,"h":98.51,"l":95.99,"n":10514,"o":98.16,"t":"2025-06-11T04:00:00Z","v":582813,"vw":96.956499},{"c":96.64,"h":96.66,"l":95.67,"n":8754,"o":96.16,"t":"2025-06-12T04:00:00Z","v":352554,"vw":96.441619},{"c":95.29,"h":96.3567,"l":94.65,"n":9925,"o":96.13,"t":"2025-06-13T04:00:00Z","v":405450,"vw":95.312787},{"c":95.64,"h":96.66,"l":95.32,"n":11089,"o":96.1,"t":"2025-06-16T04:00:00Z","v":428386,"vw":95.788923},{"c":95.19,"h":96.39,"l":94.75,"n":12307,"o":95.34,"t":"2025-06-17T04:00:00Z","v":591100,"vw":95.36012},{"c":95.62,"h":96.31,"l":95.14,"n":14443,"o":95.14,"t":"2025-06-18T04:00:00Z","v":755682,"vw":95.74624},{"c":95.48,"h":96.67,"l":95.36,"n":11952,"o":95.78,"t":"2025-06-20T04:00:00Z","v":1179303,"vw":95.616329},{"c":96.38,"h":96.5,"l":94.56,"n":13934,"o":94.79,"t":"2025-06-23T04:00:00Z","v":601035,"vw":96.004847},{"c":96.27,"h":96.81,"l":96.0401,"n":11447,"o":96.71,"t":"2025-06-24T04:00:00Z","v":495561,"vw":96.409113},{"c":93.71,"h":95.79,"l":93.58,"n":12631,"o":95.79,"t":"2025-06-25T04:00:00Z","v":616246,"vw":94.049351},{"c":94.84,"h":94.95,"l":93.91,"n":13645,"o":94.13,"t":"2025-06-26T04:00:00Z","v":635752,"vw":94.684196},{"c":94.66,"h":95.89,"l":94.21,"n":13588,"o":95.03,"t":"2025-06-27T04:00:00Z","v":902219,"vw":94.753528},{"c":94.99,"h":95.05,"l":93.24,"n":15572,"o":94.54,"t":"2025-06-30T04:00:00Z","v":870251,"vw":94.66817},{"c":94.21,"h":95.97,"l":93.5889,"n":17800,"o":93.62,"t":"2025-07-01T04:00:00Z","v":988493,"vw":94.774075},{"c":94.92,"h":94.99,"l":93.36,"n":14995,"o":94.26,"t":"2025-07-02T04:00:00Z","v":915472,"vw":94.3648},{"c":95.8,"h":95.93,"l":94.52,"n":9096,"o":95.03,"t":"2025-07-03T04:00:00Z","v":558329,"vw":95.549688},{"c":94.22,"h":96.26,"l":93.8521,"n":15244,"o":94.98,"t":"2025-07-07T04:00:00Z","v":871226,"vw":94.517919},{"c":94.12,"h":94.92,"l":93.79,"n":10516,"o":93.8,"t":"2025-07-08T04:00:00Z","v":657359,"vw":94.237804},{"c":94.64,"h":95.3806,"l":94.21,"n":14206,"o":94.64,"t":"2025-07-09T04:00:00Z","v":947235,"vw":94.845284},{"c":94.61,"h":95.53,"l":94.59,"n":12944,"o":94.72,"t":"2025-07-10T04:00:00Z","v":688195,"vw":94.874299},{"c":94.88,"h":95.19,"l":93.75,"n":9689,"o":93.86,"t":"2025-07-11T04:00:00Z","v":404865,"vw":94.69446},{"c":94.97,"h":95.315,"l":94.21,"n":11462,"o":94.53,"t":"2025-07-14T04:00:00Z","v":631827,"vw":94.868438},{"c":92.99,"h":94.91,"l":92.64,"n":15399,"o":94.83,"t":"2025-07-15T04:00:00Z","v":835360,"vw":93.220749},{"c":94.34,"h":94.6,"l":93.18,"n":13371,"o":93.62,"t":"2025-07-16T04:00:00Z","v":595502,"vw":94.172559},{"c":95.13,"h":95.42,"l":93.84,"n":13128,"o":94.38,"t":"2025-07-17T04:00:00Z","v":655520,"vw":94.809448},{"c":94.67,"h":95.33,"l":94.46,"n":11389,"o":95.22,"t":"2025-07-18T04:00:00Z","v":609008,"vw":94.731986},{"c":94.37,"h":95.2819,"l":94.16,"n":10794,"o":94.76,"t":"2025-07-21T04:00:00Z","v":592306,"vw":94.486914},{"c":96.04,"h":96.15,"l":94.7347,"n":10031,"o":94.93,"t":"2025-07-22T04:00:00Z","v":413702,"vw":95.796545},{"c":95.63,"h":96.12,"l":95,"n":11974,"o":96.12,"t":"2025-07-23T04:00:00Z","v":503196,"vw":95.58433},{"c":94.71,"h":95.77,"l":94.64,"n":10260,"o":95.26,"t":"2025-07-24T04:00:00Z","v":491221,"vw":95.042761},{"c":94.24,"h":95.25,"l":93.55,"n":16321,"o":95.14,"t":"2025-07-25T04:00:00Z","v":856518,"vw":94.128366},{"c":93.19,"h":94.29,"l":93.1,"n":15110,"o":94.14,"t":"2025-07-28T04:00:00Z","v":697497,"vw":93.505285},{"c":94.84,"h":94.88,"l":93.31,"n":16351,"o":93.97,"t":"2025-07-29T04:00:00Z","v":799622,"vw":94.33693},{"c":93.58,"h":95.89,"l":92.89,"n":18073,"o":95.1,"t":"2025-07-30T04:00:00Z","v":939366,"vw":94.454291},{"c":92.16,"h":93.64,"l":91.65,"n":17556,"o":92.47,"t":"2025-07-31T04:00:00Z","v":2340281,"vw":92.218618},{"c":90.61,"h":92.795,"l":89.99,"n":21568,"o":92.49,"t":"2025-08-01T04:00:00Z","v":854665,"vw":90.745733},{"c":91.54,"h":91.95,"l":90.6534,"n":17089,"o":90.83,"t":"2025-08-04T04:00:00Z","v":1016233,"vw":91.396579},{"c":93.39,"h":93.5,"l":91.67,"n":17198,"o":91.76,"t":"2025-08-05T04:00:00Z","v":819683,"vw":92.939801},{"c":93.18,"h":94.04,"l":93.18,"n":21505,"o":93.41,"t":"2025-08-06T04:00:00Z","v":1363518,"vw":93.469275},{"c":92.36,"h":94.83,"l":91.54,"n":30783,"o":94.83,"t":"2025-08-07T04:00:00Z","v":1567655,"vw":92.486843},{"c":91.3,"h":92.74,"l":91.0681,"n":17107,"o":92.55,"t":"2025-08-08T04:00:00Z","v":1020571,"vw":91.691628},{"c":91.45,"h":92.595,"l":90.91,"n":16695,"o":90.97,"t":"2025-08-11T04:00:00Z","v":780058,"vw":91.600898},{"c":92.82,"h":92.87,"l":91.39,"n":13909,"o":91.51,"t":"2025-08-12T04:00:00Z","v":666514,"vw":92.383962},{"c":94.58,"h":94.735,"l":92.18,"n":16903,"o":92.89,"t":"2025-08-13T04:00:00Z","v":738360,"vw":93.972706},{"c":93.73,"h":94.35,"l":92.955,"n":15495,"o":93.52,"t":"2025-08-14T04:00:00Z","v":730231,"vw":93.515832},{"c":93.85,"h":94.095,"l":93.335,"n":13187,"o":93.63,"t":"2025-08-15T04:00:00Z","v":1840952,"vw":93.820344},{"c":93.74,"h":94.9615,"l":93.62,"n":16374,"o":94.76,"t":"2025-08-18T04:00:00Z","v":822431,"vw":94.026255},{"c":96.7,"h":96.71,"l":94.1,"n":17602,"o":94.1,"t":"2025-08-19T04:00:00Z","v":741549,"vw":96.21831},{"c":96.43,"h":97.71,"l":96.21,"n":13559,"o":97.05,"t":"2025-08-20T04:00:00Z","v":596790,"vw":96.60732},{"c":96.31,"h":96.71,"l":95.89,"n":14497,"o":95.89,"t":"2025-08-21T04:00:00Z","v":601173,"vw":96.284071},{"c":99.45,"h":99.84,"l":96.95,"n":15993,"o":96.95,"t":"2025-08-22T04:00:00Z","v":593908,"vw":99.095339},{"c":99.15,"h":99.5,"l":98.15,"n":15554,"o":99.21,"t":"2025-08-25T04:00:00Z","v":683342,"vw":98.958494},{"c":98.76,"h":99.82,"l":98.66,"n":12369,"o":99.06,"t":"2025-08-26T04:00:00Z","v":594206,"vw":98.973063},{"c":100.29,"h":100.455,"l":98.47,"n":13205,"o":98.47,"t":"2025-08-27T04:00:00Z","v":455762,"vw":99.88391},{"c":99.82,"h":100.66,"l":98.87,"n":11320,"o":100.66,"t":"2025-08-28T04:00:00Z","v":477770,"vw":99.646054},{"c":100.55,"h":100.69,"l":99.52,"n":15022,"o":99.84,"t":"2025-08-29T04:00:00Z","v":907474,"vw":100.361147},{"c":99.14,"h":100.77,"l":98.81,"n":17081,"o":99.61,"t":"2025-09-02T04:00:00Z","v":897354,"vw":99.609402},{"c":100.07,"h":100.4,"l":98.42,"n":12751,"o":98.64,"t":"2025-09-03T04:00:00Z","v":547285,"vw":99.892423},{"c":100.99,"h":101.08,"l":100.0475,"n":12401,"o":100.68,"t":"2025-09-04T04:00:00Z","v":357973,"vw":100.783714},{"c":102.67,"h":102.94,"l":101.43,"n":16988,"o":101.46,"t":"2025-09-05T04:00:00Z","v":638342,"vw":102.462877},{"c":101.75,"h":102.46,"l":100.89,"n":17202,"o":101.59,"t":"2025-09-08T04:00:00Z","v":774391,"vw":101.511458},{"c":100.33,"h":101.77,"l":100.16,"n":12635,"o":101.77,"t":"2025-09-09T04:00:00Z","v":568747,"vw":100.543282},{"c":100.45,"h":100.86,"l":99.94,"n":11406,"o":99.94,"t":"2025-09-10T04:00:00Z","v":512207,"vw":100.448242},{"c":101.8,"h":102.02,"l":100.35,"n":13325,"o":100.55,"t":"2025-09-11T04:00:00Z","v":522368,"vw":101.514295},{"c":101.65,"h":102.31,"l":101.41,"n":11716,"o":101.84,"t":"2025-09-12T04:00:00Z","v":556694,"vw":101.759073},{"c":101.08,"h":101.95,"l":100.81,"n":12741,"o":101.41,"t":"2025-09-15T04:00:00Z","v":655323,"vw":101.262112},{"c":99.91,"h":101.1,"l":99.715,"n":12486,"o":100.86,"t":"2025-09-16T04:00:00Z","v":492762,"vw":100.1338},{"c":99.29,"h":101.18,"l":99.11,"n":17257,"o":100.12,"t":"2025-09-17T04:00:00Z","v":767289,"vw":99.967455},{"c":100.22,"h":100.495,"l":99.47,"n":12311,"o":99.52,"t":"2025-09-18T04:00:00Z","v":500073,"vw":100.099923},{"c":99.62,"h":100.51,"l":99.42,"n":13368,"o":100.2,"t":"2025-09-19T04:00:00Z","v":1219444,"vw":99.77104},{"c":99.61,"h":99.85,"l":98.76,"n":11143,"o":99.4,"t":"2025-09-22T04:00:00Z","v":557867,"vw":99.441641},{"c":100.06,"h":100.37,"l":99.525,"n":11997,"o":99.61,"t":"2025-09-23T04:00:00Z","v":451189,"vw":99.975691},{"c":99.13,"h":99.955,"l":98.7603,"n":11177,"o":99.86,"t":"2025-09-24T04:00:00Z","v":463901,"vw":99.139381},{"c":99.09,"h":99.91,"l":98.99,"n":11363,"o":99.24,"t":"2025-09-25T04:00:00Z","v":480990,"vw":99.233998},{"c":99.52,"h":100.055,"l":98.92,"n":13453,"o":99.63,"t":"2025-09-26T04:00:00Z","v":566367,"vw":99.484413},{"c":99.92,"h":100,"l":98.99,"n":13209,"o":99.55,"t":"2025-09-29T04:00:00Z","v":544954,"vw":99.727903},{"c":101.31,"h":101.44,"l":99.935,"n":14566,"o":100.23,"t":"2025-09-30T04:00:00Z","v":718621,"vw":100.993432},{"c":99.64,"h":100.62,"l":99.415,"n":13234,"o":99.9,"t":"2025-10-01T04:00:00Z","v":511379,"vw":99.731663},{"c":99.01,"h":99.87,"l":98.03,"n":12629,"o":99.36,"t":"2025-10-02T04:00:00Z","v":498808,"vw":98.729055},{"c":99.41,"h":100.145,"l":99.16,"n":9522,"o":99.16,"t":"2025-10-03T04:00:00Z","v":363991,"vw":99.560305},{"c":98.74,"h":100.1,"l":98.67,"n":12009,"o":99.36,"t":"2025-10-06T04:00:00Z","v":513100,"vw":99.218776},{"c":97.6,"h":98.525,"l":97.339,"n":11275,"o":98.39,"t":"2025-10-07T04:00:00Z","v":438377,"vw":97.724937},{"c":97.55,"h":97.81,"l":96.79,"n":8951,"o":97.33,"t":"2025-10-08T04:00:00Z","v":382828,"vw":97.486194},{"c":97.16,"h":98.1,"l":96.6,"n":10182,"o":97.8,"t":"2025-10-09T04:00:00Z","v":384487,"vw":97.216938},{"c":95.58,"h":97.65,"l":95.58,"n":11669,"o":97.59,"t":"2025-10-10T04:00:00Z","v":402244,"vw":96.05011},{"c":96.96,"h":97.12,"l":95.63,"n":11655,"o":96.24,"t":"2025-10-13T04:00:00Z","v":326108,"vw":96.740177},{"c":97.34,"h":97.555,"l":96.42,"n":12755,"o":96.96,"t":"2025-10-14T04:00:00Z","v":469481,"vw":97.192257},{"c":98.22,"h":98.55,"l":97.3,"n":10726,"o":97.53,"t":"2025-10-15T04:00:00Z","v":460037,"vw":98.097458},{"c":98.03,"h":98.98,"l":97.4,"n":11589,"o":98.5,"t":"2025-10-16T04:00:00Z","v":579384,"vw":98.112846},{"c":98.94,"h":99.31,"l":97.76,"n":11980,"o":97.88,"t":"2025-10-17T04:00:00Z","v":580183,"vw":98.754719},{"c":99.55,"h":99.8,"l":98.38,"n":11314,"o":99.29,"t":"2025-10-20T04:00:00Z","v":472207,"vw":99.220317},{"c":100.26,"h":100.76,"l":99.53,"n":15366,"o":99.87,"t":"2025-10-21T04:00:00Z","v":581429,"vw":100.300584},{"c":101,"h":101.06,"l":99.68,"n":11909,"o":100.64,"t":"2025-10-22T04:00:00Z","v":466656,"vw":100.661298},{"c":100.78,"h":101.25,"l":99.67,"n":10168,"o":100.78,"t":"2025-10-23T04:00:00Z","v":400404,"vw":100.541857},{"c":101.3,"h":101.94,"l":101.025,"n":11729,"o":101.19,"t":"2025-10-24T04:00:00Z","v":377085,"vw":101.426101},{"c":100.99,"h":101.585,"l":100.67,"n":14874,"o":101.31,"t":"2025-10-27T04:00:00Z","v":510975,"vw":100.953595},{"c":98,"h":100.56,"l":97.93,"n":16759,"o":100.44,"t":"2025-10-28T04:00:00Z","v":700584,"vw":98.327028},{"c":95.47,"h":97.69,"l":95.34,"n":18415,"o":97.14,"t":"2025-10-29T04:00:00Z","v":706393,"vw":96.297827},{"c":94.87,"h":96.445,"l":94.71,"n":20250,"o":95.64,"t":"2025-10-30T04:00:00Z","v":843374,"vw":95.399323},{"c":96.19,"h":97.25,"l":94.3,"n":23054,"o":96.46,"t":"2025-10-31T04:00:00Z","v":1827649,"vw":96.237111},{"c":95.68,"h":95.85,"l":93.895,"n":24580,"o":94.17,"t":"2025-11-03T05:00:00Z","v":1127374,"vw":95.231378},{"c":96.06,"h":96.66,"l":90.0315,"n":23199,"o":95.68,"t":"2025-11-04T05:00:00Z","v":1121978,"vw":95.454448},{"c":96.2,"h":96.5104,"l":95.42,"n":15118,"o":96.39,"t":"2025-11-05T05:00:00Z","v":654307,"vw":96.102213},{"c":95.88,"h":96.71,"l":95,"n":14846,"o":95.95,"t":"2025-11-06T05:00:00Z","v":799227,"vw":95.971578},{"c":97.34,"h":97.51,"l":96.15,"n":16400,"o":96.15,"t":"2025-11-07T05:00:00Z","v":917393,"vw":97.030294},{"c":96.78,"h":97.7815,"l":96.64,"n":17926,"o":97.17,"t":"2025-11-10T05:00:00Z","v":1039442,"vw":97.06988},{"c":99.06,"h":99.18,"l":97.11,"n":13919,"o":97.11,"t":"2025-11-11T05:00:00Z","v":621619,"vw":98.734281},{"c":97.65,"h":99.25,"l":97.63,"n":12263,"o":98.61,"t":"2025-11-12T05:00:00Z","v":563448,"vw":98.223314},{"c":97.63,"h":98.75,"l":97.03,"n":15320,"o":97.1,"t":"2025-11-13T05:00:00Z","v":655068,"vw":97.930016},{"c":97.03,"h":98.12,"l":96.4,"n":12528,"o":97.77,"t":"2025-11-14T05:00:00Z","v":489862,"vw":96.936226},{"c":96,"h":97.67,"l":95.73,"n":12546,"o":97.67,"t":"2025-11-17T05:00:00Z","v":447856,"vw":96.291602},{"c":96.75,"h":96.96,"l":95.14,"n":12535,"o":95.6,"t":"2025-11-18T05:00:00Z","v":457911,"vw":96.545461},{"c":96.17,"h":97.07,"l":96,"n":14072,"o":97.07,"t":"2025-11-19T05:00:00Z","v":505936,"vw":96.416796},{"c":96.26,"h":97.75,"l":96.05,"n":14319,"o":97.04,"t":"2025-11-20T05:00:00Z","v":503823,"vw":96.56658},{"c":97.97,"h":98.695,"l":96.62,"n":18330,"o":96.75,"t":"2025-11-21T05:00:00Z","v":659953,"vw":97.871603},{"c":97.14,"h":98.235,"l":97,"n":15198,"o":98.02,"t":"2025-11-24T05:00:00Z","v":852499,"vw":97.243384},{"c":98.38,"h":98.945,"l":97.39,"n":12108,"o":97.39,"t":"2025-11-25T05:00:00Z","v":504625,"vw":98.47089},{"c":98.57,"h":99.18,"l":98.05,"n":11584,"o":98.05,"t":"2025-11-26T05:00:00Z","v":548689,"vw":98.654052},{"c":98.73,"h":99.3112,"l":98.42,"n":5963,"o":98.72,"t":"2025-11-28T05:00:00Z","v":199634,"vw":98.807265},{"c":98.32,"h":99.13,"l":98,"n":11455,"o":98.01,"t":"2025-12-01T05:00:00Z","v":496389,"vw":98.477107},{"c":97.6,"h":98.88,"l":97.395,"n":11674,"o":98.88,"t":"2025-12-02T05:00:00Z","v":419914,"vw":97.708493},{"c":97.88,"h":98.21,"l":97.36,"n":11220,"o":97.67,"t":"2025-12-03T05:00:00Z","v":422865,"vw":97.798637},{"c":97.13,"h":98.125,"l":96.9,"n":12003,"o":97.7,"t":"2025-12-04T05:00:00Z","v":508961,"vw":97.299632},{"c":97.2,"h":97.8,"l":96.77,"n":12799,"o":96.77,"t":"2025-12-05T05:00:00Z","v":690347,"vw":97.294832},{"c":95.52,"h":97.11,"l":95.435,"n":13839,"o":97.11,"t":"2025-12-08T05:00:00Z","v":583976,"vw":95.864643},{"c":96.93,"h":97.29,"l":95.77,"n":16231,"o":95.77,"t":"2025-12-09T05:00:00Z","v":965023,"vw":96.939108},{"c":97.5,"h":98.07,"l":96.73,"n":17349,"o":97.26,"t":"2025-12-10T05:00:00Z","v":886398,"vw":97.355058},{"c":98.78,"h":99.195,"l":97.26,"n":20352,"o":97.91,"t":"2025-12-11T05:00:00Z","v":1027297,"vw":98.622496},{"c":99.58,"h":99.9,"l":98.9,"n":16004,"o":98.9,"t":"2025-12-12T05:00:00Z","v":650106,"vw":99.484227},{"c":100.91,"h":100.98,"l":99.68,"n":17453,"o":99.96,"t":"2025-12-15T05:00:00Z","v":771172,"vw":100.608986},{"c":100.12,"h":102.575,"l":100.01,"n":20908,"o":102.575,"t":"2025-12-16T05:00:00Z","v":983393,"vw":100.612378},{"c":101.7,"h":101.96,"l":100,"n":16485,"o":100,"t":"2025-12-17T05:00:00Z","v":549512,"vw":101.522306},{"c":101.65,"h":102.81,"l":101.495,"n":14806,"o":102.62,"t":"2025-12-18T05:00:00Z","v":655998,"vw":101.829444},{"c":101.37,"h":102.59,"l":101.33,"n":15531,"o":101.56,"t":"2025-12-19T05:00:00Z","v":1472915,"vw":101.59545},{"c":101.67,"h":102.09,"l":100.89,"n":11905,"o":100.91,"t":"2025-12-22T05:00:00Z","v":468241,"vw":101.621086},{"c":101.13,"h":101.93,"l":100.905,"n":11945,"o":101.93,"t":"2025-12-23T05:00:00Z","v":472567,"vw":101.16296},{"c":102.33,"h":102.55,"l":101.1,"n":7093,"o":101.26,"t":"2025-12-24T05:00:00Z","v":312213,"vw":102.166807},{"c":102.35,"h":102.42,"l":101.465,"n":10273,"o":102.42,"t":"2025-12-26T05:00:00Z","v":422367,"vw":102.0441},{"c":102.07,"h":102.75,"l":101.85,"n":12614,"o":102.64,"t":"2025-12-29T05:00:00Z","v":425510,"vw":102.098683},{"c":101.81,"h":102.22,"l":101.62,"n":12267,"o":102.08,"t":"2025-12-30T05:00:00Z","v":451898,"vw":101.866961},{"c":100.8,"h":101.895,"l":100.72,"n":10773,"o":101.84,"t":"2025-12-31T05:00:00Z","v":407808,"vw":100.954068},{"c":99.03,"h":99.62,"l":98.325,"n":14052,"o":99.35,"t":"2026-01-02T05:00:00Z","v":631047,"vw":98.994041},{"c":99.56,"h":100.075,"l":98.36,"n":19474,"o":99.085,"t":"2026-01-05T05:00:00Z","v":802315,"vw":99.56082},{"c":100.92,"h":101.1,"l":98.6601,"n":14233,"o":98.69,"t":"2026-01-06T05:00:00Z","v":592505,"vw":100.455126},{"c":101.67,"h":102.53,"l":100.745,"n":16611,"o":101.19,"t":"2026-01-07T05:00:00Z","v":1289429,"vw":101.756},{"c":102.8,"h":102.96,"l":100.85,"n":14437,"o":100.85,"t":"2026-01-08T05:00:00Z","v":748654,"vw":102.499907},{"c":101.64,"h":103.265,"l":101.59,"n":14823,"o":102.53,"t":"2026-01-09T05:00:00Z","v":683721,"vw":101.906933},{"c":101.8,"h":102.44,"l":101,"n":12530,"o":101.61,"t":"2026-01-12T05:00:00Z","v":447429,"vw":101.875855},{"c":102.09,"h":102.53,"l":101.07,"n":13442,"o":102.15,"t":"2026-01-13T05:00:00Z","v":589430,"vw":101.974593},{"c":102.02,"h":102.54,"l":101.39,"n":13286,"o":102.02,"t":"2026-01-14T05:00:00Z","v":433516,"vw":101.917234},{"c":101.8,"h":102.655,"l":101.72,"n":15496,"o":102.49,"t":"2026-01-15T05:00:00Z","v":532280,"vw":101.994779},{"c":103.67,"h":103.86,"l":101.14,"n":13649,"o":101.33,"t":"2026-01-16T05:00:00Z","v":926504,"vw":103.11785},{"c":102.6,"h":103.48,"l":102.29,"n":16336,"o":103.09,"t":"2026-01-20T05:00:00Z","v":631094,"vw":102.763429},{"c":102.46,"h":103.41,"l":101.48,"n":14358,"o":103.2,"t":"2026-01-21T05:00:00Z","v":813583,"vw":102.343312},{"c":101.66,"h":103.59,"l":101.55,"n":15023,"o":102.62,"t":"2026-01-22T05:00:00Z","v":781284,"vw":102.240213},{"c":101.77,"h":101.88,"l":100.5696,"n":9949,"o":101.29,"t":"2026-01-23T05:00:00Z","v":504642,"vw":101.542823},{"c":101.57,"h":102.26,"l":101.055,"n":12181,"o":102.19,"t":"2026-01-26T05:00:00Z","v":555422,"vw":101.631925},{"c":101.48,"h":101.64,"l":100.5,"n":12777,"o":101.51,"t":"2026-01-27T05:00:00Z","v":747691,"vw":101.202275},{"c":99.82,"h":101.97,"l":99.6,"n":12593,"o":101.5,"t":"2026-01-28T05:00:00Z","v":523321,"vw":100.281565},{"c":100.59,"h":101.39,"l":99.285,"n":21073,"o":100.42,"t":"2026-01-29T05:00:00Z","v":959791,"vw":100.62033},{"c":101.16,"h":101.33,"l":99.65,"n":20578,"o":100.5,"t":"2026-01-30T05:00:00Z","v":2705558,"vw":101.012637},{"c":100.33,"h":101.76,"l":100.32,"n":18717,"o":101.32,"t":"2026-02-02T05:00:00Z","v":938531,"vw":100.706855},{"c":100.36,"h":101.54,"l":99.7,"n":16873,"o":100.23,"t":"2026-02-03T05:00:00Z","v":720638,"vw":100.355925},{"c":103.6,"h":103.715,"l":101.04,"n":19567,"o":101.11,"t":"2026-02-04T05:00:00Z","v":974049,"vw":103.367067},{"c":104.85,"h":104.93,"l":103.09,"n":15247,"o":103.34,"t":"2026-02-05T05:00:00Z","v":676333,"vw":104.404457},{"c":105.76,"h":106.165,"l":104.85,"n":21584,"o":105.16,"t":"2026-02-06T05:00:00Z","v":928572,"vw":105.586447},{"c":106.11,"h":106.21,"l":105.02,"n":14774,"o":105.59,"t":"2026-02-09T05:00:00Z","v":736255,"vw":105.860952},{"c":107.65,"h":108.08,"l":105.905,"n":14712,"o":106.39,"t":"2026-02-10T05:00:00Z","v":568905,"vw":107.503396},{"c":106.95,"h":108.48,"l":106.72,"n":16271,"o":107.92,"t":"2026-02-11T05:00:00Z","v":708157,"vw":107.087813},{"c":104.75,"h":108.54,"l":104.71,"n":29118,"o":107.99,"t":"2026-02-12T05:00:00Z","v":1562400,"vw":106.008814},{"c":104.8,"h":107.62,"l":103.9,"n":26935,"o":105.84,"t":"2026-02-13T05:00:00Z","v":1447205,"vw":104.95135},{"c":106.21,"h":106.53,"l":104.21,"n":16822,"o":105.65,"t":"2026-02-17T05:00:00Z","v":850444,"vw":105.803831},{"c":105.45,"h":106.54,"l":105.03,"n":15201,"o":106.46,"t":"2026-02-18T05:00:00Z","v":727191,"vw":105.583476},{"c":105.87,"h":106.015,"l":104.53,"n":14561,"o":105.14,"t":"2026-02-19T05:00:00Z","v":676783,"vw":105.611982},{"c":107.45,"h":107.56,"l":105.8525,"n":17056,"o":106.37,"t":"2026-02-20T05:00:00Z","v":1936617,"vw":107.304113},{"c":109.13,"h":109.65,"l":107.19,"n":22788,"o":108.18,"t":"2026-02-23T05:00:00Z","v":1062046,"vw":108.827305},{"c":107.7,"h":109.4,"l":107.65,"n":15292,"o":108.64,"t":"2026-02-24T05:00:00Z","v":716912,"vw":107.934598},{"c":107.99,"h":108.22,"l":106.6,"n":12034,"o":107.72,"t":"2026-02-25T05:00:00Z","v":539669,"vw":107.69495},{"c":108.44,"h":109.53,"l":108.26,"n":15753,"o":108.77,"t":"2026-02-26T05:00:00Z","v":752105,"vw":108.549878},{"c":108.77,"h":109.94,"l":107.74,"n":21772,"o":107.74,"t":"2026-02-27T05:00:00Z","v":1733771,"vw":108.887983},{"c":110.34,"h":110.835,"l":107.24,"n":13365,"o":107.93,"t":"2026-03-02T05:00:00Z","v":701706,"vw":110.06215},{"c":110.57,"h":110.885,"l":107.915,"n":14412,"o":108.83,"t":"2026-03-03T05:00:00Z","v":638562,"vw":110.054968},{"c":110.2,"h":110.43,"l":109.1555,"n":14296,"o":110.11,"t":"2026-03-04T05:00:00Z","v":763752,"vw":110.147095},{"c":108.67,"h":109.66,"l":108.6,"n":13797,"o":109.66,"t":"2026-03-05T05:00:00Z","v":796782,"vw":108.8425},{"c":107.55,"h":108.1859,"l":106.75,"n":12880,"o":107.79,"t":"2026-03-06T05:00:00Z","v":600810,"vw":107.438348},{"c":106.54,"h":106.99,"l":104.075,"n":14851,"o":106,"t":"2026-03-09T04:00:00Z","v":702450,"vw":106.003612},{"c":106.8,"h":107.935,"l":105.655,"n":14743,"o":106.39,"t":"2026-03-10T04:00:00Z","v":668669,"vw":106.953624},{"c":107,"h":107.1,"l":105.685,"n":10281,"o":106.15,"t":"2026-03-11T04:00:00Z","v":488718,"vw":106.865632},{"c":105.35,"h":106.86,"l":105.33,"n":12437,"o":106.33,"t":"2026-03-12T04:00:00Z","v":636927,"vw":105.74172},{"c":104.49,"h":106.945,"l":104.24,"n":11822,"o":106.42,"t":"2026-03-13T04:00:00Z","v":492795,"vw":104.806618},{"c":106.35,"h":106.63,"l":105.13,"n":14342,"o":105.81,"t":"2026-03-16T04:00:00Z","v":723684,"vw":106.285933},{"c":106.82,"h":107.44,"l":106.5,"n":12334,"o":106.65,"t":"2026-03-17T04:00:00Z","v":492348,"vw":106.920299},{"c":105.55,"h":107.085,"l":105.55,"n":11296,"o":106.49,"t":"2026-03-18T04:00:00Z","v":493026,"vw":105.939018},{"c":106.29,"h":106.61,"l":105.2,"n":16112,"o":105.7,"t":"2026-03-19T04:00:00Z","v":628419,"vw":106.122509},{"c":103.15,"h":106.33,"l":102.79,"n":17741,"o":106.33,"t":"2026-03-20T04:00:00Z","v":1449182,"vw":103.756162},{"c":103.76,"h":105.7,"l":103.76,"n":15687,"o":105,"t":"2026-03-23T04:00:00Z","v":1060255,"vw":104.350529},{"c":103.12,"h":104.9,"l":102.98,"n":14851,"o":103.36,"t":"2026-03-24T04:00:00Z","v":709246,"vw":103.592178},{"c":103.27,"h":103.78,"l":102.2401,"n":13850,"o":103.38,"t":"2026-03-25T04:00:00Z","v":1072014,"vw":103.230952},{"c":103.7,"h":104.38,"l":103,"n":11858,"o":103.12,"t":"2026-03-26T04:00:00Z","v":526337,"vw":103.794577},{"c":102.87,"h":104.06,"l":102.4,"n":12692,"o":103.56,"t":"2026-03-27T04:00:00Z","v":535426,"vw":103.030797},{"c":104.46,"h":105.43,"l":103.65,"n":17375,"o":104.16,"t":"2026-03-30T04:00:00Z","v":580260,"vw":104.489417},{"c":106.21,"h":106.83,"l":103.69,"n":18901,"o":105.86,"t":"2026-03-31T04:00:00Z","v":1286860,"vw":105.960586},{"c":106.06,"h":106.46,"l":104.31,"n":17708,"o":104.31,"t":"2026-04-01T04:00:00Z","v":1243556,"vw":105.718045},{"c":106.79,"h":107.56,"l":105.46,"n":16014,"o":106.19,"t":"2026-04-02T04:00:00Z","v":1063907,"vw":106.77715},{"c":106.78,"h":107.11,"l":105.8203,"n":12150,"o":106.43,"t":"2026-04-06T04:00:00Z","v":593938,"vw":106.810703},{"c":107.08,"h":107.46,"l":106.65,"n":15257,"o":106.65,"t":"2026-04-07T04:00:00Z","v":787839,"vw":107.086896},{"c":107.39,"h":108.54,"l":107.16,"n":20517,"o":108.35,"t":"2026-04-08T04:00:00Z","v":1733554,"vw":107.645433},{"c":107.39,"h":108.2425,"l":106.83,"n":18960,"o":107.08,"t":"2026-04-09T04:00:00Z","v":1388494,"vw":107.765645},{"c":109.05,"h":109.06,"l":107.18,"n":19863,"o":107.43,"t":"2026-04-10T04:00:00Z","v":2051930,"vw":108.570407},{"c":108.99,"h":109.25,"l":107.8901,"n":16926,"o":108.42,"t":"2026-04-13T04:00:00Z","v":897331,"vw":108.599525},{"c":110.21,"h":110.695,"l":108.59,"n":19223,"o":108.59,"t":"2026-04-14T04:00:00Z","v":836570,"vw":110.100963},{"c":110.15,"h":110.3,"l":109.41,"n":14397,"o":109.98,"t":"2026-04-15T04:00:00Z","v":529024,"vw":110.069483},{"c":110.04,"h":110.595,"l":109.205,"n":15381,"o":110.09,"t":"2026-04-16T04:00:00Z","v":563153,"vw":109.870654},{"c":112.53,"h":112.54,"l":110.24,"n":18754,"o":110.7,"t":"2026-04-17T04:00:00Z","v":1097172,"vw":112.139731},{"c":112.33,"h":113.0899,"l":111.98,"n":15694,"o":112.3,"t":"2026-04-20T04:00:00Z","v":622071,"vw":112.391558},{"c":111.13,"h":112.41,"l":111.02,"n":14498,"o":112.29,"t":"2026-04-21T04:00:00Z","v":687215,"vw":111.411325},{"c":110.13,"h":111.78,"l":109.585,"n":10446,"o":111.78,"t":"2026-04-22T04:00:00Z","v":463872,"vw":110.270605},{"c":111.5,"h":111.89,"l":110.64,"n":12209,"o":110.8,"t":"2026-04-23T04:00:00Z","v":430259,"vw":111.459986},{"c":111.04,"h":111.86,"l":110.725,"n":12319,"o":111.5,"t":"2026-04-24T04:00:00Z","v":476784,"vw":111.15777},{"c":111.17,"h":111.68,"l":110.725,"n":12727,"o":111,"t":"2026-04-27T04:00:00Z","v":528848,"vw":111.239264},{"c":112.39,"h":112.67,"l":111.22,"n":15932,"o":112.19,"t":"2026-04-28T04:00:00Z","v":713881,"vw":112.185966},{"c":110.61,"h":112.545,"l":109.86,"n":16334,"o":111.985,"t":"2026-04-29T04:00:00Z","v":849213,"vw":110.657395},{"c":110.9,"h":111.57,"l":110.18,"n":24090,"o":110.57,"t":"2026-04-30T04:00:00Z","v":1527533,"vw":110.74362},{"c":115.32,"h":115.32,"l":111.39,"n":37644,"o":112.49,"t":"2026-05-01T04:00:00Z","v":1833271,"vw":114.326121},{"c":114.47,"h":115.66,"l":113.87,"n":19997,"o":114.33,"t":"2026-05-04T04:00:00Z","v":1057661,"vw":114.619145},{"c":115.29,"h":115.57,"l":113.94,"n":19794,"o":114.78,"t":"2026-05-05T04:00:00Z","v":1023218,"vw":114.962174},{"c":116.77,"h":117.22,"l":115.47,"n":15987,"o":116,"t":"2026-05-06T04:00:00Z","v":798459,"vw":116.745366},{"c":115.67,"h":116.71,"l":115.05,"n":16656,"o":116.24,"t":"2026-05-07T04:00:00Z","v":918024,"vw":115.678384},{"c":115.68,"h":116.57,"l":115.25,"n":15607,"o":116.42,"t":"2026-05-08T04:00:00Z","v":984556,"vw":115.77369},{"c":115.42,"h":116.54,"l":115.08,"n":15406,"o":116.21,"t":"2026-05-11T04:00:00Z","v":665548,"vw":115.490079},{"c":115.55,"h":115.91,"l":114.645,"n":15300,"o":115.74,"t":"2026-05-12T04:00:00Z","v":885249,"vw":115.509348},{"c":114.13,"h":115.01,"l":113.81,"n":20029,"o":115.01,"t":"2026-05-13T04:00:00Z","v":778307,"vw":114.228158},{"c":113.82,"h":114.99,"l":113.78,"n":14917,"o":114.47,"t":"2026-05-14T04:00:00Z","v":699253,"vw":114.146513},{"c":113.16,"h":113.93,"l":112.6731,"n":17799,"o":113.91,"t":"2026-05-15T04:00:00Z","v":1081025,"vw":113.22843},{"c":114.93,"h":115.28,"l":114.13,"n":15467,"o":115,"t":"2026-05-18T04:00:00Z","v":725825,"vw":114.786741},{"c":114.84,"h":115.39,"l":113.75,"n":15045,"o":115.39,"t":"2026-05-19T04:00:00Z","v":723420,"vw":114.790064},{"c":116.06,"h":116.4,"l":114.58,"n":14647,"o":115.18,"t":"2026-05-20T04:00:00Z","v":634037,"vw":115.813227},{"c":118.61,"h":118.74,"l":114.75,"n":18481,"o":115.5,"t":"2026-05-21T04:00:00Z","v":996049,"vw":117.872462},{"c":119.75,"h":120.2,"l":119,"n":23476,"o":119.28,"t":"2026-05-22T04:00:00Z","v":1122777,"vw":119.704175},{"c":120.16,"h":120.49,"l":119.58,"n":16863,"o":120.015,"t":"2026-05-26T04:00:00Z","v":820044,"vw":120.108063},{"c":121.06,"h":121.57,"l":120.05,"n":16730,"o":120.78,"t":"2026-05-27T04:00:00Z","v":807220,"vw":121.062543},{"c":121.02,"h":121.39,"l":119.87,"n":18035,"o":120.59,"t":"2026-05-28T04:00:00Z","v":1083502,"vw":120.979563},{"c":119.63,"h":121.84,"l":119.36,"n":19056,"o":121.84,"t":"2026-05-29T04:00:00Z","v":1768455,"vw":120.031589},{"c":118.76,"h":120.78,"l":118.76,"n":19350,"o":120.53,"t":"2026-06-01T04:00:00Z","v":947030,"vw":119.129995},{"c":119.32,"h":120.07,"l":118.78,"n":16560,"o":118.89,"t":"2026-06-02T04:00:00Z","v":809660,"vw":119.462277},{"c":119.42,"h":120.23,"l":119.08,"n":14919,"o":119.08,"t":"2026-06-03T04:00:00Z","v":694826,"vw":119.526118},{"c":120.81,"h":121.38,"l":120.09,"n":14710,"o":120.72,"t":"2026-06-04T04:00:00Z","v":802395,"vw":120.738257},{"c":122.56,"h":123.59,"l":120.51,"n":18510,"o":120.66,"t":"2026-06-05T04:00:00Z","v":1167689,"vw":122.687017},{"c":122.1,"h":123.01,"l":121.63,"n":20108,"o":122.62,"t":"2026-06-08T04:00:00Z","v":1022609,"vw":122.074196},{"c":124.44,"h":125.01,"l":122.625,"n":27243,"o":122.83,"t":"2026-06-09T04:00:00Z","v":1790363,"vw":124.375431},{"c":123.62,"h":125.575,"l":123.45,"n":19607,"o":123.45,"t":"2026-06-10T04:00:00Z","v":1109279,"vw":124.215867},{"c":124.72,"h":125.95,"l":124.29,"n":25062,"o":124.4,"t":"2026-06-11T04:00:00Z","v":1502320,"vw":125.024724},{"c":125.84,"h":126.41,"l":125.16,"n":16391,"o":125.68,"t":"2026-06-12T04:00:00Z","v":804582,"vw":125.818876},{"c":124.71,"h":126.04,"l":124.31,"n":19775,"o":125.42,"t":"2026-06-15T04:00:00Z","v":1091929,"vw":124.76063},{"c":123.38,"h":125.31,"l":123.06,"n":19766,"o":124.67,"t":"2026-06-16T04:00:00Z","v":1175805,"vw":123.795947},{"c":120.48,"h":123.4799,"l":120.04,"n":18066,"o":123.04,"t":"2026-06-17T04:00:00Z","v":933335,"vw":121.280736},{"c":120.39,"h":121.52,"l":120.2,"n":16272,"o":121.1,"t":"2026-06-18T04:00:00Z","v":1635330,"vw":120.575484},{"c":121.72,"h":122.53,"l":120.52,"n":14069,"o":120.58,"t":"2026-06-22T04:00:00Z","v":884613,"vw":121.836969},{"c":123.68,"h":123.74,"l":122.04,"n":11369,"o":122.37,"t":"2026-06-23T04:00:00Z","v":636727,"vw":123.43585},{"c":124.62,"h":125.24,"l":123.65,"n":15589,"o":123.68,"t":"2026-06-24T04:00:00Z","v":750950,"vw":124.628575},{"c":124.55,"h":125.855,"l":123.815,"n":14641,"o":125.04,"t":"2026-06-25T04:00:00Z","v":665373,"vw":124.668308},{"c":125.08,"h":126.1738,"l":124.235,"n":18589,"o":125.63,"t":"2026-06-26T04:00:00Z","v":1475375,"vw":124.959361},{"c":125.42,"h":125.49,"l":124.425,"n":15964,"o":124.98,"t":"2026-06-29T04:00:00Z","v":675914,"vw":125.119759},{"c":123.44,"h":124.71,"l":123.37,"n":16150,"o":124.11,"t":"2026-06-30T04:00:00Z","v":820118,"vw":123.763381},{"c":120.41,"h":122.595,"l":119.97,"n":23345,"o":121.84,"t":"2026-07-01T04:00:00Z","v":1320147,"vw":120.659722},{"c":121.69,"h":121.89,"l":120.845,"n":15479,"o":120.91,"t":"2026-07-02T04:00:00Z","v":768689,"vw":121.60595},{"c":120.56,"h":122.2,"l":120.02,"n":18290,"o":121.77,"t":"2026-07-06T04:00:00Z","v":867776,"vw":120.599832},{"c":122.11,"h":123.42,"l":121.13,"n":15693,"o":121.13,"t":"2026-07-07T04:00:00Z","v":766080,"vw":122.386098},{"c":120.43,"h":122.36,"l":120.11,"n":15109,"o":122.36,"t":"2026-07-08T04:00:00Z","v":626498,"vw":120.711354},{"c":120.73,"h":121.265,"l":120.16,"n":14727,"o":121.1,"t":"2026-07-09T04:00:00Z","v":672377,"vw":120.77793},{"c":120.94,"h":121.71,"l":120.06,"n":10129,"o":121.67,"t":"2026-07-10T04:00:00Z","v":400819,"vw":120.843772},{"c":121.84,"h":122.56,"l":121.13,"n":13383,"o":121.13,"t":"2026-07-13T04:00:00Z","v":572031,"vw":121.844178},{"c":122.11,"h":123.09,"l":121.06,"n":11642,"o":121.06,"t":"2026-07-14T04:00:00Z","v":458712,"vw":122.308075},{"c":122.24,"h":123.315,"l":121.68,"n":14026,"o":122.91,"t":"2026-07-15T04:00:00Z","v":447842,"vw":122.416819},{"c":125.36,"h":125.37,"l":122.57,"n":14409,"o":122.57,"t":"2026-07-16T04:00:00Z","v":575959,"vw":124.988872},{"c":126.02,"h":126.86,"l":124.82,"n":20943,"o":125.53,"t":"2026-07-17T04:00:00Z","v":1662847,"vw":125.890044},{"c":125.59,"h":126.505,"l":125.42,"n":18041,"o":126.35,"t":"2026-07-20T04:00:00Z","v":1093394,"vw":125.754261},{"c":125.59,"h":126.25,"l":124.91,"n":13855,"o":126.04,"t":"2026-07-21T04:00:00Z","v":762461,"vw":125.643836},{"c":125.05,"h":126.36,"l":124.87,"n":13839,"o":125.86,"t":"2026-07-22T04:00:00Z","v":711285,"vw":125.316436},{"c":124.83,"h":126.16,"l":124.1,"n":19549,"o":126.16,"t":"2026-07-23T04:00:00Z","v":923083,"vw":124.764175},{"c":126.08,"h":126.21,"l":124.875,"n":20417,"o":125.49,"t":"2026-07-24T04:00:00Z","v":986821,"vw":125.646954},{"c":127.13,"h":127.72,"l":125.74,"n":20220,"o":126.02,"t":"2026-07-27T04:00:00Z","v":766111,"vw":127.085802},{"c":126.12,"h":128.21,"l":125.995,"n":19458,"o":127.81,"t":"2026-07-28T04:00:00Z","v":937471,"vw":126.864742},{"c":125.78,"h":126.49,"l":125.3,"n":20447,"o":126.06,"t":"2026-07-29T04:00:00Z","v":897721,"vw":125.77473},{"c":124.09,"h":125.61,"l":123.16,"n":19609,"o":125.61,"t":"2026-07-30T04:00:00Z","v":829305,"vw":123.994623},{"c":124.09,"h":126.18,"l":123.99,"n":19340,"o":126.18,"t":"2026-07-31T04:00:00Z","v":1242207,"vw":124.336391},{"c":123.65,"h":124.965,"l":122.94,"n":18940,"o":124.965,"t":"2026-08-03T04:00:00Z","v":829325,"vw":123.603956},{"c":122.82,"h":123.3,"l":121.2366,"n":16055,"o":123.21,"t":"2026-08-04T04:00:00Z","v":656303,"vw":122.722226},{"c":121.83,"h":123.17,"l":121.38,"n":16143,"o":123.15,"t":"2026-08-05T04:00:00Z","v":834964,"vw":121.820136},{"c":117.91,"h":122,"l":117.83,"n":23636,"o":121.8,"t":"2026-08-06T04:00:00Z","v":1537672,"vw":118.957851},{"c":118.69,"h":119.29,"l":116.37,"n":19500,"o":118,"t":"2026-08-07T04:00:00Z","v":2434685,"vw":118.488101},{"c":117.13,"h":118.1,"l":116.69,"n":15413,"o":118.1,"t":"2026-08-10T04:00:00Z","v":632628,"vw":117.115322},{"c":116.74,"h":117.25,"l":115.78,"n":15658,"o":116.3,"t":"2026-08-11T04:00:00Z","v":797465,"vw":116.637233},{"c":117.21,"h":117.41,"l":116.625,"n":12563,"o":117.17,"t":"2026-08-12T04:00:00Z","v":532748,"vw":117.050076},{"c":118.89,"h":119.28,"l":117.94,"n":15328,"o":118.03,"t":"2026-08-13T04:00:00Z","v":944589,"vw":118.810773},{"c":118.39,"h":119.9699,"l":118.33,"n":11762,"o":118.9,"t":"2026-08-14T04:00:00Z","v":552354,"vw":118.7094},{"c":118.02,"h":118.11,"l":117.07,"n":12538,"o":117.6,"t":"2026-08-17T04:00:00Z","v":575316,"vw":117.800803},{"c":117.48,"h":119.265,"l":117.38,"n":16038,"o":118.43,"t":"2026-08-18T04:00:00Z","v":616018,"vw":117.633996},{"c":117.56,"h":118.54,"l":117.18,"n":11816,"o":118.2,"t":"2026-08-19T04:00:00Z","v":641458,"vw":117.568332},{"c":117.25,"h":118.3817,"l":117,"n":10288,"o":117.28,"t":"2026-08-20T04:00:00Z","v":741213,"vw":117.581014},{"c":116.74,"h":118.05,"l":116.105,"n":11241,"o":117.27,"t":"2026-08-21T04:00:00Z","v":543924,"vw":116.729183},{"c":117.54,"h":118.28,"l":117.01,"n":13965,"o":117.27,"t":"2026-08-24T04:00:00Z","v":531718,"vw":117.476016},{"c":117.75,"h":118.08,"l":116.95,"n":11269,"o":118.08,"t":"2026-08-25T04:00:00Z","v":505476,"vw":117.73375},{"c":117.58,"h":118.33,"l":117.45,"n":11670,"o":117.72,"t":"2026-08-26T04:00:00Z","v":528902,"vw":117.752462},{"c":116.92,"h":117.39,"l":116.585,"n":11691,"o":116.82,"t":"2026-08-27T04:00:00Z","v":572765,"vw":116.980946},{"c":116.75,"h":117.89,"l":116.545,"n":12034,"o":117.2,"t":"2026-08-28T04:00:00Z","v":579571,"vw":117.078153},{"c":116.03,"h":116.72,"l":115.69,"n":13738,"o":116.3,"t":"2026-08-31T04:00:00Z","v":680883,"vw":116.056105},{"c":117.03,"h":117.12,"l":115.8801,"n":16971,"o":116.52,"t":"2026-09-01T04:00:00Z","v":860996,"vw":116.716884},{"c":117.94,"h":118.31,"l":116.0701,"n":18702,"o":117.63,"t":"2026-09-02T04:00:00Z","v":769893,"vw":117.856164},{"c":117.16,"h":118.85,"l":116.92,"n":13160,"o":118.51,"t":"2026-09-03T04:00:00Z","v":491923,"vw":117.249979},{"c":117.09,"h":117.97,"l":116.89,"n":11571,"o":117.15,"t":"2026-09-04T04:00:00Z","v":455399,"vw":117.180171},{"c":117.25,"h":117.58,"l":116.64,"n":23801,"o":116.68,"t":"2026-09-08T04:00:00Z","v":1154154,"vw":117.185525},{"c":115.16,"h":117.58,"l":115.1,"n":24816,"o":117.25,"t":"2026-09-09T04:00:00Z","v":1193150,"vw":115.526},{"c":114.84,"h":115.7,"l":114.26,"n":15210,"o":115.42,"t":"2026-09-10T04:00:00Z","v":574282,"vw":114.800027},{"c":114.36,"h":115.69,"l":114.11,"n":13534,"o":115.2,"t":"2026-09-11T04:00:00Z","v":564418,"vw":114.45243},{"c":114.53,"h":116,"l":114.125,"n":12844,"o":114.74,"t":"2026-09-14T04:00:00Z","v":500280,"vw":114.573611},{"c":113.93,"h":115.49,"l":113.43,"n":13551,"o":115.49,"t":"2026-09-15T04:00:00Z","v":605972,"vw":113.869303},{"c":112.42,"h":114.68,"l":111.625,"n":16873,"o":113.71,"t":"2026-09-16T04:00:00Z","v":691051,"vw":112.798901},{"c":111.76,"h":112.86,"l":111.43,"n":18348,"o":112.86,"t":"2026-09-17T04:00:00Z","v":916476,"vw":111.980117},{"c":110.91,"h":111.84,"l":110.645,"n":13496,"o":111.84,"t":"2026-09-18T04:00:00Z","v":1647156,"vw":110.985159},{"c":110.63,"h":111.48,"l":109.27,"n":26709,"o":111.31,"t":"2026-09-21T04:00:00Z","v":1471713,"vw":110.287144},{"c":110.46,"h":111.4333,"l":110,"n":15889,"o":110.96,"t":"2026-09-22T04:00:00Z","v":1243865,"vw":110.619631},{"c":109.39,"h":110.66,"l":109.31,"n":15295,"o":110.15,"t":"2026-09-23T04:00:00Z","v":765371,"vw":109.774834},{"c":110.35,"h":110.595,"l":109.39,"n":17571,"o":109.5,"t":"2026-09-24T04:00:00Z","v":1049714,"vw":110.22608},{"c":110.52,"h":110.62,"l":109.31,"n":19046,"o":110.41,"t":"2026-09-25T04:00:00Z","v":1340924,"vw":110.28108},{"c":109.83,"h":110.99,"l":108.73,"n":21319,"o":110.38,"t":"2026-09-28T04:00:00Z","v":1308225,"vw":109.809324},{"c":109.39,"h":110.08,"l":108.48,"n":18757,"o":109.29,"t":"2026-09-29T04:00:00Z","v":1021624,"vw":109.145819},{"c":108.29,"h":109.69,"l":108.21,"n":16254,"o":109.67,"t":"2026-09-30T04:00:00Z","v":1310973,"vw":108.590211},{"c":108.03,"h":108.265,"l":105.63,"n":20139,"o":106.75,"t":"2026-10-01T04:00:00Z","v":1005897,"vw":107.466761},{"c":106.69,"h":108.9,"l":106.5,"n":19410,"o":107.02,"t":"2026-10-02T04:00:00Z","v":1093688,"vw":107.072872},{"c":105.97,"h":107.27,"l":105.78,"n":17909,"o":106.7,"t":"2026-10-05T04:00:00Z","v":852456,"vw":106.115455},{"c":106.2,"h":107.16,"l":105.78,"n":15880,"o":105.95,"t":"2026-10-06T04:00:00Z","v":622573,"vw":106.265549},{"c":105.11,"h":106.18,"l":104.8243,"n":18050,"o":105.89,"t":"2026-10-07T04:00:00Z","v":974092,"vw":105.414001},{"c":105.46,"h":105.68,"l":104.76,"n":14570,"o":104.96,"t":"2026-10-08T04:00:00Z","v":1103381,"vw":105.363788},{"c":106.16,"h":106.46,"l":105.13,"n":12810,"o":105.77,"t":"2026-10-09T04:00:00Z","v":720581,"vw":106.079963},{"c":106.42,"h":106.71,"l":105.7,"n":11949,"o":106.33,"t":"2026-10-12T04:00:00Z","v":469772,"vw":106.43555},{"c":105.75,"h":107.4,"l":105.21,"n":13841,"o":107.25,"t":"2026-10-13T04:00:00Z","v":925423,"vw":105.795596},{"c":104.94,"h":106.04,"l":104.36,"n":17418,"o":105.47,"t":"2026-10-14T04:00:00Z","v":1277570,"vw":104.846643},{"c":105.68,"h":106.59,"l":104.8,"n":22435,"o":106.15,"t":"2026-10-15T04:00:00Z","v":1318109,"vw":105.554131},{"c":106.32,"h":107.25,"l":105.86,"n":16113,"o":106.19,"t":"2026-10-16T04:00:00Z","v":997770,"vw":106.309667},{"c":104.77,"h":105.74,"l":104.565,"n":16254,"o":105.74,"t":"2026-10-19T04:00:00Z","v":872010,"vw":104.932689},{"c":106.53,"h":106.695,"l":105.35,"n":13870,"o":105.35,"t":"2026-10-20T04:00:00Z","v":753161,"vw":106.399134},{"c":105.77,"h":106.86,"l":105.455,"n":16877,"o":106.86,"t":"2026-10-21T04:00:00Z","v":814183,"vw":105.83056},{"c":108.88,"h":108.96,"l":105.7,"n":18367,"o":106.14,"t":"2026-10-22T04:00:00Z","v":979379,"vw":108.465892}],"volatilityBars":[{"c":112.01,"h":112.01,"l":112.01,"n":1,"o":112.01,"t":"2026-09-21T13:15:00Z","v":100,"vw":112.01},{"c":110.745,"h":111.48,"l":110.745,"n":423,"o":111.31,"t":"2026-09-21T13:30:00Z","v":25884,"vw":111.267847},{"c":110.71,"h":110.72,"l":110.3601,"n":511,"o":110.72,"t":"2026-09-21T13:45:00Z","v":30678,"vw":110.597619},{"c":110.75,"h":110.8399,"l":110.49,"n":311,"o":110.621,"t":"2026-09-21T14:00:00Z","v":14534,"vw":110.65837},{"c":110.85,"h":111.16,"l":110.7,"n":1852,"o":110.765,"t":"2026-09-21T14:15:00Z","v":92377,"vw":110.854698},{"c":110.96,"h":111.01,"l":110.7,"n":648,"o":111.0007,"t":"2026-09-21T14:30:00Z","v":18852,"vw":110.835073},{"c":110.8655,"h":110.95,"l":110.74,"n":778,"o":110.95,"t":"2026-09-21T14:45:00Z","v":27969,"vw":110.848764},{"c":110.62,"h":110.87,"l":110.41,"n":1178,"o":110.87,"t":"2026-09-21T15:00:00Z","v":77829,"vw":110.6237},{"c":110.5,"h":110.64,"l":110.46,"n":1142,"o":110.62,"t":"2026-09-21T15:15:00Z","v":47904,"vw":110.570326},{"c":110.525,"h":110.56,"l":110.41,"n":881,"o":110.5,"t":"2026-09-21T15:30:00Z","v":34531,"vw":110.46617},{"c":110.445,"h":110.49,"l":110.37,"n":851,"o":110.49,"t":"2026-09-21T15:45:00Z","v":37743,"vw":110.422825},{"c":110.39,"h":110.46,"l":110.35,"n":644,"o":110.45,"t":"2026-09-21T16:00:00Z","v":17972,"vw":110.399798},{"c":110.27,"h":110.415,"l":110.26,"n":524,"o":110.375,"t":"2026-09-21T16:15:00Z","v":11030,"vw":110.323664},{"c":109.97,"h":110.32,"l":109.95,"n":732,"o":110.28,"t":"2026-09-21T16:30:00Z","v":33301,"vw":110.104288},{"c":109.95,"h":110.08,"l":109.95,"n":560,"o":110,"t":"2026-09-21T16:45:00Z","v":18121,"vw":110.019081},{"c":109.68,"h":110.06,"l":109.635,"n":1186,"o":109.95,"t":"2026-09-21T17:00:00Z","v":83339,"vw":109.837584},{"c":109.46,"h":109.73,"l":109.46,"n":774,"o":109.68,"t":"2026-09-21T17:15:00Z","v":45956,"vw":109.623416},{"c":109.495,"h":109.495,"l":109.33,"n":586,"o":109.43,"t":"2026-09-21T17:30:00Z","v":48411,"vw":109.411817},{"c":109.515,"h":109.515,"l":109.27,"n":1168,"o":109.46,"t":"2026-09-21T17:45:00Z","v":92974,"vw":109.36146},{"c":109.5,"h":109.559,"l":109.45,"n":957,"o":109.525,"t":"2026-09-21T18:00:00Z","v":49278,"vw":109.489965},{"c":109.76,"h":109.79,"l":109.47,"n":893,"o":109.52,"t":"2026-09-21T18:15:00Z","v":28289,"vw":109.660521},{"c":109.96,"h":109.96,"l":109.72,"n":908,"o":109.79,"t":"2026-09-21T18:30:00Z","v":37079,"vw":109.79983},{"c":109.98,"h":110.02,"l":109.88,"n":984,"o":109.945,"t":"2026-09-21T18:45:00Z","v":45622,"vw":109.949059},{"c":110.01,"h":110.025,"l":109.86,"n":783,"o":109.97,"t":"2026-09-21T19:00:00Z","v":32032,"vw":109.965414},{"c":110.18,"h":110.18,"l":109.97,"n":1340,"o":109.99,"t":"2026-09-21T19:15:00Z","v":57074,"vw":110.07938},{"c":110.405,"h":110.42,"l":110.07,"n":1488,"o":110.165,"t":"2026-09-21T19:30:00Z","v":57316,"vw":110.205048},{"c":110.58,"h":110.59,"l":110.275,"n":3467,"o":110.44,"t":"2026-09-21T19:45:00Z","v":173304,"vw":110.480796},{"c":110.63,"h":110.63,"l":110.51,"n":89,"o":110.51,"t":"2026-09-21T20:00:00Z","v":194033,"vw":110.626557},{"c":111.02,"h":111.4333,"l":110,"n":352,"o":110.96,"t":"2026-09-22T13:30:00Z","v":23854,"vw":110.830307},{"c":110.8675,"h":111.015,"l":110.58,"n":194,"o":110.97,"t":"2026-09-22T13:45:00Z","v":12227,"vw":110.837758},{"c":110.945,"h":111.16,"l":110.82,"n":326,"o":111.01,"t":"2026-09-22T14:00:00Z","v":10583,"vw":111.021093},{"c":110.88,"h":110.945,"l":110.695,"n":423,"o":110.945,"t":"2026-09-22T14:15:00Z","v":8827,"vw":110.845736},{"c":110.68,"h":110.89,"l":110.565,"n":691,"o":110.88,"t":"2026-09-22T14:30:00Z","v":20719,"vw":110.736123},{"c":110.535,"h":110.615,"l":110.46,"n":412,"o":110.61,"t":"2026-09-22T14:45:00Z","v":12113,"vw":110.52177},{"c":110.73,"h":110.79,"l":110.565,"n":493,"o":110.58,"t":"2026-09-22T15:00:00Z","v":20690,"vw":110.615343},{"c":110.755,"h":110.84,"l":110.7,"n":404,"o":110.73,"t":"2026-09-22T15:15:00Z","v":17982,"vw":110.742407},{"c":110.92,"h":110.925,"l":110.755,"n":448,"o":110.755,"t":"2026-09-22T15:30:00Z","v":15249,"vw":110.828479},{"c":110.935,"h":110.94,"l":110.86,"n":327,"o":110.88,"t":"2026-09-22T15:45:00Z","v":13409,"vw":110.899736},{"c":110.85,"h":111.09,"l":110.85,"n":635,"o":110.97,"t":"2026-09-22T16:00:00Z","v":22638,"vw":110.956512},{"c":110.91,"h":110.91,"l":110.75,"n":309,"o":110.85,"t":"2026-09-22T16:15:00Z","v":9633,"vw":110.839587},{"c":111.01,"h":111.03,"l":110.8101,"n":230,"o":110.86,"t":"2026-09-22T16:30:00Z","v":7825,"vw":110.88631},{"c":111.04,"h":111.06,"l":110.91,"n":289,"o":111.01,"t":"2026-09-22T16:45:00Z","v":10492,"vw":110.970246},{"c":110.655,"h":111.11,"l":110.655,"n":592,"o":111.04,"t":"2026-09-22T17:00:00Z","v":21149,"vw":110.913834},{"c":110.73,"h":110.73,"l":110.6303,"n":155,"o":110.67,"t":"2026-09-22T17:15:00Z","v":7764,"vw":110.676791},{"c":110.755,"h":110.77,"l":110.68,"n":449,"o":110.76,"t":"2026-09-22T17:30:00Z","v":16312,"vw":110.7324},{"c":110.845,"h":110.85,"l":110.69,"n":396,"o":110.755,"t":"2026-09-22T17:45:00Z","v":14591,"vw":110.774115},{"c":110.86,"h":110.95,"l":110.8,"n":552,"o":110.84,"t":"2026-09-22T18:00:00Z","v":18876,"vw":110.848728},{"c":110.69,"h":110.88,"l":110.69,"n":442,"o":110.88,"t":"2026-09-22T18:15:00Z","v":12410,"vw":110.795212},{"c":110.715,"h":110.73,"l":110.66,"n":260,"o":110.695,"t":"2026-09-22T18:30:00Z","v":6917,"vw":110.691163},{"c":110.74,"h":110.76,"l":110.655,"n":473,"o":110.69,"t":"2026-09-22T18:45:00Z","v":12603,"vw":110.69115},{"c":110.69,"h":110.78,"l":110.5904,"n":619,"o":110.755,"t":"2026-09-22T19:00:00Z","v":22188,"vw":110.652704},{"c":110.715,"h":110.72,"l":110.65,"n":672,"o":110.68,"t":"2026-09-22T19:15:00Z","v":19085,"vw":110.685162},{"c":110.76,"h":110.85,"l":110.68,"n":1579,"o":110.69,"t":"2026-09-22T19:30:00Z","v":44605,"vw":110.782439},{"c":110.46,"h":110.77,"l":110.36,"n":2799,"o":110.74,"t":"2026-09-22T19:45:00Z","v":126744,"vw":110.490123},{"c":110.46,"h":110.46,"l":110.43,"n":55,"o":110.43,"t":"2026-09-22T20:00:00Z","v":528858,"vw":110.459927},{"c":110.295,"h":110.51,"l":109.975,"n":220,"o":110.15,"t":"2026-09-23T13:30:00Z","v":12338,"vw":110.192896},{"c":110.135,"h":110.21,"l":109.97,"n":267,"o":110.21,"t":"2026-09-23T13:45:00Z","v":12908,"vw":110.057321},{"c":110.455,"h":110.5,"l":109.97,"n":219,"o":110.02,"t":"2026-09-23T14:00:00Z","v":5788,"vw":110.319987},{"c":110.525,"h":110.66,"l":110.4,"n":323,"o":110.46,"t":"2026-09-23T14:15:00Z","v":14133,"vw":110.55045},{"c":110.195,"h":110.66,"l":110.195,"n":461,"o":110.59,"t":"2026-09-23T14:30:00Z","v":17731,"vw":110.412346},{"c":110.105,"h":110.19,"l":110,"n":518,"o":110.11,"t":"2026-09-23T14:45:00Z","v":20175,"vw":110.088397},{"c":110.08,"h":110.125,"l":109.945,"n":398,"o":110.09,"t":"2026-09-23T15:00:00Z","v":15258,"vw":110.043668},{"c":110.08,"h":110.1699,"l":109.92,"n":353,"o":110.08,"t":"2026-09-23T15:15:00Z","v":12072,"vw":110.044895},{"c":110.38,"h":110.38,"l":110.08,"n":260,"o":110.14,"t":"2026-09-23T15:30:00Z","v":7003,"vw":110.206916},{"c":110.26,"h":110.39,"l":110.17,"n":442,"o":110.3,"t":"2026-09-23T15:45:00Z","v":18096,"vw":110.309149},{"c":110.32,"h":110.38,"l":110.0601,"n":300,"o":110.21,"t":"2026-09-23T16:00:00Z","v":12056,"vw":110.240351},{"c":110.22,"h":110.34,"l":110.11,"n":513,"o":110.34,"t":"2026-09-23T16:15:00Z","v":17179,"vw":110.213979},{"c":110.395,"h":110.395,"l":110.23,"n":263,"o":110.23,"t":"2026-09-23T16:30:00Z","v":8280,"vw":110.278108},{"c":110.325,"h":110.4299,"l":110.24,"n":366,"o":110.4,"t":"2026-09-23T16:45:00Z","v":14923,"vw":110.317565},{"c":110.17,"h":110.41,"l":110.125,"n":585,"o":110.29,"t":"2026-09-23T17:00:00Z","v":21778,"vw":110.2385},{"c":110.09,"h":110.21,"l":110.04,"n":344,"o":110.09,"t":"2026-09-23T17:15:00Z","v":14992,"vw":110.115018},{"c":110.23,"h":110.275,"l":110.1,"n":405,"o":110.1,"t":"2026-09-23T17:30:00Z","v":12872,"vw":110.205888},{"c":110.26,"h":110.26,"l":110.12,"n":493,"o":110.23,"t":"2026-09-23T17:45:00Z","v":18516,"vw":110.169402},{"c":110.305,"h":110.355,"l":110.22,"n":491,"o":110.29,"t":"2026-09-23T18:00:00Z","v":19972,"vw":110.30452},{"c":110.12,"h":110.305,"l":110.12,"n":521,"o":110.305,"t":"2026-09-23T18:15:00Z","v":17427,"vw":110.207109},{"c":110.04,"h":110.1625,"l":109.98,"n":414,"o":110.1038,"t":"2026-09-23T18:30:00Z","v":13344,"vw":110.046965},{"c":109.88,"h":110.08,"l":109.855,"n":573,"o":110.02,"t":"2026-09-23T18:45:00Z","v":16087,"vw":109.962004},{"c":109.92,"h":109.95,"l":109.79,"n":739,"o":109.91,"t":"2026-09-23T19:00:00Z","v":25855,"vw":109.870727},{"c":109.85,"h":109.95,"l":109.7,"n":907,"o":109.95,"t":"2026-09-23T19:15:00Z","v":32398,"vw":109.839986},{"c":109.88,"h":109.9,"l":109.78,"n":1194,"o":109.845,"t":"2026-09-23T19:30:00Z","v":39798,"vw":109.845117},{"c":109.37,"h":109.88,"l":109.31,"n":2660,"o":109.88,"t":"2026-09-23T19:45:00Z","v":116301,"vw":109.539099},{"c":109.39,"h":109.42,"l":109.39,"n":66,"o":109.42,"t":"2026-09-23T20:00:00Z","v":215730,"vw":109.390015},{"c":109.39,"h":109.39,"l":109.39,"n":1,"o":109.39,"t":"2026-09-23T20:15:00Z","v":1794,"vw":109.39},{"c":109.69,"h":110.1799,"l":109.493,"n":409,"o":109.5,"t":"2026-09-24T13:30:00Z","v":21573,"vw":109.624426},{"c":109.7,"h":109.84,"l":109.565,"n":291,"o":109.775,"t":"2026-09-24T13:45:00Z","v":14588,"vw":109.733624},{"c":109.75,"h":109.75,"l":109.59,"n":266,"o":109.63,"t":"2026-09-24T14:00:00Z","v":8209,"vw":109.671292},{"c":109.59,"h":109.845,"l":109.59,"n":504,"o":109.695,"t":"2026-09-24T14:15:00Z","v":24695,"vw":109.684728},{"c":109.695,"h":109.73,"l":109.465,"n":453,"o":109.578,"t":"2026-09-24T14:30:00Z","v":15142,"vw":109.596444},{"c":109.48,"h":109.62,"l":109.43,"n":324,"o":109.62,"t":"2026-09-24T14:45:00Z","v":9382,"vw":109.522509},{"c":109.5,"h":109.525,"l":109.39,"n":318,"o":109.45,"t":"2026-09-24T15:00:00Z","v":11893,"vw":109.449845},{"c":109.6,"h":109.7,"l":109.45,"n":425,"o":109.47,"t":"2026-09-24T15:15:00Z","v":14970,"vw":109.604097},{"c":109.81,"h":109.81,"l":109.575,"n":428,"o":109.575,"t":"2026-09-24T15:30:00Z","v":12129,"vw":109.751163},{"c":109.84,"h":109.9,"l":109.77,"n":327,"o":109.81,"t":"2026-09-24T15:45:00Z","v":12358,"vw":109.828229},{"c":110.065,"h":110.065,"l":109.78,"n":401,"o":109.83,"t":"2026-09-24T16:00:00Z","v":12756,"vw":109.944328},{"c":110.38,"h":110.44,"l":110.07,"n":1202,"o":110.07,"t":"2026-09-24T16:15:00Z","v":68891,"vw":110.27028},{"c":110.355,"h":110.54,"l":110.355,"n":470,"o":110.38,"t":"2026-09-24T16:30:00Z","v":16955,"vw":110.439265},{"c":110.26,"h":110.4449,"l":110.23,"n":453,"o":110.345,"t":"2026-09-24T16:45:00Z","v":21331,"vw":110.38766},{"c":110.34,"h":110.37,"l":110.18,"n":465,"o":110.25,"t":"2026-09-24T17:00:00Z","v":17195,"vw":110.258797},{"c":110.385,"h":110.4299,"l":110.15,"n":339,"o":110.345,"t":"2026-09-24T17:15:00Z","v":11947,"vw":110.327365},{"c":110.35,"h":110.43,"l":110.3317,"n":440,"o":110.38,"t":"2026-09-24T17:30:00Z","v":19849,"vw":110.380565},{"c":110.43,"h":110.435,"l":110.365,"n":282,"o":110.365,"t":"2026-09-24T17:45:00Z","v":7524,"vw":110.407545},{"c":110.36,"h":110.43,"l":110.28,"n":394,"o":110.42,"t":"2026-09-24T18:00:00Z","v":13259,"vw":110.349324},{"c":110.2101,"h":110.385,"l":110.18,"n":555,"o":110.385,"t":"2026-09-24T18:15:00Z","v":30161,"vw":110.239709},{"c":110.2,"h":110.3812,"l":110.16,"n":483,"o":110.24,"t":"2026-09-24T18:30:00Z","v":19701,"vw":110.288425},{"c":110.2,"h":110.28,"l":110.15,"n":425,"o":110.195,"t":"2026-09-24T18:45:00Z","v":11940,"vw":110.215223},{"c":110.175,"h":110.24,"l":110.11,"n":538,"o":110.19,"t":"2026-09-24T19:00:00Z","v":17883,"vw":110.182841},{"c":110.31,"h":110.33,"l":110.14,"n":799,"o":110.16,"t":"2026-09-24T19:15:00Z","v":23859,"vw":110.219435},{"c":110.57,"h":110.595,"l":110.26,"n":1547,"o":110.29,"t":"2026-09-24T19:30:00Z","v":75879,"vw":110.460449},{"c":110.33,"h":110.575,"l":110.215,"n":3120,"o":110.565,"t":"2026-09-24T19:45:00Z","v":118473,"vw":110.351327},{"c":110.35,"h":110.35,"l":110.35,"n":65,"o":110.35,"t":"2026-09-24T20:00:00Z","v":210437,"vw":110.35},{"c":109.8,"h":110.45,"l":109.8,"n":270,"o":110.41,"t":"2026-09-25T13:30:00Z","v":21082,"vw":110.296202},{"c":109.83,"h":109.885,"l":109.55,"n":181,"o":109.8,"t":"2026-09-25T13:45:00Z","v":6800,"vw":109.743771},{"c":109.78,"h":109.89,"l":109.654,"n":240,"o":109.89,"t":"2026-09-25T14:00:00Z","v":6764,"vw":109.752385},{"c":109.61,"h":109.95,"l":109.57,"n":503,"o":109.82,"t":"2026-09-25T14:15:00Z","v":26253,"vw":109.728305},{"c":109.45,"h":109.61,"l":109.31,"n":426,"o":109.58,"t":"2026-09-25T14:30:00Z","v":17497,"vw":109.439786},{"c":109.65,"h":109.65,"l":109.4865,"n":525,"o":109.4865,"t":"2026-09-25T14:45:00Z","v":31525,"vw":109.558493},{"c":109.73,"h":109.815,"l":109.63,"n":442,"o":109.68,"t":"2026-09-25T15:00:00Z","v":15556,"vw":109.736875},{"c":109.67,"h":109.74,"l":109.545,"n":521,"o":109.7175,"t":"2026-09-25T15:15:00Z","v":14512,"vw":109.676412},{"c":109.85,"h":109.89,"l":109.72,"n":691,"o":109.72,"t":"2026-09-25T15:30:00Z","v":31450,"vw":109.785224},{"c":110,"h":110,"l":109.75,"n":619,"o":109.82,"t":"2026-09-25T15:45:00Z","v":19035,"vw":109.835022},{"c":110.29,"h":110.31,"l":109.99,"n":679,"o":109.99,"t":"2026-09-25T16:00:00Z","v":21679,"vw":110.154719},{"c":110.13,"h":110.29,"l":110.01,"n":553,"o":110.27,"t":"2026-09-25T16:15:00Z","v":17253,"vw":110.163924},{"c":110.27,"h":110.27,"l":110.07,"n":396,"o":110.105,"t":"2026-09-25T16:30:00Z","v":13248,"vw":110.159317},{"c":110.1,"h":110.23,"l":110.1,"n":414,"o":110.23,"t":"2026-09-25T16:45:00Z","v":12959,"vw":110.154017},{"c":110.28,"h":110.33,"l":110.13,"n":355,"o":110.14,"t":"2026-09-25T17:00:00Z","v":11841,"vw":110.246412},{"c":110.255,"h":110.29,"l":110.2,"n":312,"o":110.23,"t":"2026-09-25T17:15:00Z","v":9737,"vw":110.238541},{"c":110.21,"h":110.26,"l":110.125,"n":527,"o":110.23,"t":"2026-09-25T17:30:00Z","v":18019,"vw":110.199346},{"c":110.3,"h":110.3,"l":110.21,"n":384,"o":110.21,"t":"2026-09-25T17:45:00Z","v":14506,"vw":110.263268},{"c":110.17,"h":110.285,"l":110.17,"n":461,"o":110.285,"t":"2026-09-25T18:00:00Z","v":17233,"vw":110.225112},{"c":110.03,"h":110.2,"l":110.025,"n":651,"o":110.175,"t":"2026-09-25T18:15:00Z","v":23320,"vw":110.113323},{"c":110.195,"h":110.2,"l":110.0301,"n":624,"o":110.05,"t":"2026-09-25T18:30:00Z","v":21646,"vw":110.151123},{"c":110.38,"h":110.43,"l":110.17,"n":794,"o":110.18,"t":"2026-09-25T18:45:00Z","v":27760,"vw":110.303516},{"c":110.46,"h":110.47,"l":110.29,"n":847,"o":110.39,"t":"2026-09-25T19:00:00Z","v":26719,"vw":110.379603},{"c":110.17,"h":110.49,"l":110.17,"n":1301,"o":110.46,"t":"2026-09-25T19:15:00Z","v":62662,"vw":110.341421},{"c":110.47,"h":110.48,"l":110.14,"n":1607,"o":110.18,"t":"2026-09-25T19:30:00Z","v":73578,"vw":110.328358},{"c":110.5,"h":110.62,"l":110.42,"n":3406,"o":110.48,"t":"2026-09-25T19:45:00Z","v":160522,"vw":110.503516},{"c":110.52,"h":110.52,"l":110.52,"n":51,"o":110.52,"t":"2026-09-25T20:00:00Z","v":457898,"vw":110.52},{"c":110,"h":110,"l":110,"n":5,"o":110,"t":"2026-09-28T13:15:00Z","v":171,"vw":110},{"c":110.8,"h":110.8,"l":109.93,"n":469,"o":110.38,"t":"2026-09-28T13:30:00Z","v":24319,"vw":110.357992},{"c":110.58,"h":110.99,"l":110.45,"n":536,"o":110.75,"t":"2026-09-28T13:45:00Z","v":20434,"vw":110.783028},{"c":110.6,"h":110.71,"l":110.19,"n":541,"o":110.535,"t":"2026-09-28T14:00:00Z","v":30113,"vw":110.549355},{"c":110.26,"h":110.66,"l":110.05,"n":500,"o":110.6,"t":"2026-09-28T14:15:00Z","v":21777,"vw":110.308922},{"c":110.15,"h":110.31,"l":110.09,"n":494,"o":110.25,"t":"2026-09-28T14:30:00Z","v":19760,"vw":110.179687},{"c":109.72,"h":110.19,"l":109.72,"n":944,"o":110.09,"t":"2026-09-28T14:45:00Z","v":79801,"vw":110.000612},{"c":109.19,"h":109.73,"l":109.19,"n":730,"o":109.73,"t":"2026-09-28T15:00:00Z","v":28116,"vw":109.493226},{"c":109.11,"h":109.29,"l":109.04,"n":609,"o":109.24,"t":"2026-09-28T15:15:00Z","v":18656,"vw":109.181804},{"c":109.25,"h":109.37,"l":109.09,"n":474,"o":109.12,"t":"2026-09-28T15:30:00Z","v":14029,"vw":109.219514},{"c":109.07,"h":109.3,"l":108.99,"n":606,"o":109.235,"t":"2026-09-28T15:45:00Z","v":16097,"vw":109.135935},{"c":108.94,"h":109.22,"l":108.9,"n":572,"o":109,"t":"2026-09-28T16:00:00Z","v":21979,"vw":109.048718},{"c":109.195,"h":109.28,"l":108.88,"n":926,"o":108.94,"t":"2026-09-28T16:15:00Z","v":34162,"vw":109.046009},{"c":108.815,"h":109.15,"l":108.73,"n":588,"o":109.15,"t":"2026-09-28T16:30:00Z","v":17441,"vw":108.982942},{"c":109.13,"h":109.15,"l":108.81,"n":443,"o":108.87,"t":"2026-09-28T16:45:00Z","v":14286,"vw":108.977644},{"c":109.31,"h":109.625,"l":109.12,"n":752,"o":109.17,"t":"2026-09-28T17:00:00Z","v":30228,"vw":109.351586},{"c":109.26,"h":109.41,"l":109.187,"n":545,"o":109.29,"t":"2026-09-28T17:15:00Z","v":22108,"vw":109.292584},{"c":109.54,"h":109.54,"l":109.07,"n":562,"o":109.27,"t":"2026-09-28T17:30:00Z","v":20517,"vw":109.29191},{"c":109.795,"h":109.92,"l":109.63,"n":721,"o":109.65,"t":"2026-09-28T17:45:00Z","v":38184,"vw":109.789796},{"c":109.525,"h":109.895,"l":109.46,"n":676,"o":109.795,"t":"2026-09-28T18:00:00Z","v":58432,"vw":109.713818},{"c":109.89,"h":109.89,"l":109.53,"n":619,"o":109.54,"t":"2026-09-28T18:15:00Z","v":31449,"vw":109.617332},{"c":109.995,"h":110.03,"l":109.75,"n":687,"o":109.835,"t":"2026-09-28T18:30:00Z","v":42523,"vw":109.833293},{"c":109.73,"h":110.03,"l":109.73,"n":681,"o":109.995,"t":"2026-09-28T18:45:00Z","v":27515,"vw":109.890758},{"c":109.5,"h":109.8,"l":109.5,"n":869,"o":109.68,"t":"2026-09-28T19:00:00Z","v":31456,"vw":109.665394},{"c":109.92,"h":109.97,"l":109.5,"n":890,"o":109.51,"t":"2026-09-28T19:15:00Z","v":39104,"vw":109.730617},{"c":110.18,"h":110.18,"l":109.93,"n":1310,"o":109.96,"t":"2026-09-28T19:30:00Z","v":54998,"vw":110.057056},{"c":109.82,"h":110.2,"l":109.78,"n":3453,"o":110.18,"t":"2026-09-28T19:45:00Z","v":159615,"vw":109.929717},{"c":109.83,"h":109.85,"l":109.83,"n":85,"o":109.85,"t":"2026-09-28T20:00:00Z","v":352620,"vw":109.830008},{"c":110.08,"h":110.08,"l":108.8,"n":230,"o":109.29,"t":"2026-09-29T13:30:00Z","v":15613,"vw":109.338301},{"c":109.63,"h":109.87,"l":109.575,"n":235,"o":109.87,"t":"2026-09-29T13:45:00Z","v":10776,"vw":109.694183},{"c":109.52,"h":109.65,"l":109.29,"n":538,"o":109.56,"t":"2026-09-29T14:00:00Z","v":21616,"vw":109.483907},{"c":109.14,"h":109.635,"l":109.07,"n":555,"o":109.52,"t":"2026-09-29T14:15:00Z","v":34527,"vw":109.269717},{"c":109.0525,"h":109.135,"l":108.925,"n":424,"o":109.135,"t":"2026-09-29T14:30:00Z","v":13712,"vw":109.021146},{"c":109.14,"h":109.24,"l":108.98,"n":484,"o":108.99,"t":"2026-09-29T14:45:00Z","v":15836,"vw":109.113518},{"c":108.945,"h":109.135,"l":108.94,"n":450,"o":109.11,"t":"2026-09-29T15:00:00Z","v":19830,"vw":109.024446},{"c":108.84,"h":108.98,"l":108.785,"n":495,"o":108.935,"t":"2026-09-29T15:15:00Z","v":16401,"vw":108.88456},{"c":108.86,"h":108.945,"l":108.78,"n":539,"o":108.8001,"t":"2026-09-29T15:30:00Z","v":19791,"vw":108.854656},{"c":108.67,"h":108.9,"l":108.61,"n":551,"o":108.865,"t":"2026-09-29T15:45:00Z","v":28776,"vw":108.709421},{"c":108.88,"h":108.93,"l":108.67,"n":527,"o":108.67,"t":"2026-09-29T16:00:00Z","v":20515,"vw":108.771544},{"c":108.87,"h":109.085,"l":108.855,"n":597,"o":108.88,"t":"2026-09-29T16:15:00Z","v":26944,"vw":108.942449},{"c":108.89,"h":109.07,"l":108.87,"n":545,"o":108.9,"t":"2026-09-29T16:30:00Z","v":21421,"vw":108.93886},{"c":108.89,"h":108.95,"l":108.84,"n":351,"o":108.885,"t":"2026-09-29T16:45:00Z","v":11836,"vw":108.895053},{"c":108.915,"h":108.99,"l":108.87,"n":413,"o":108.94,"t":"2026-09-29T17:00:00Z","v":13018,"vw":108.944308},{"c":108.865,"h":108.96,"l":108.83,"n":485,"o":108.88,"t":"2026-09-29T17:15:00Z","v":22747,"vw":108.90749},{"c":108.88,"h":108.945,"l":108.84,"n":493,"o":108.88,"t":"2026-09-29T17:30:00Z","v":18813,"vw":108.89175},{"c":108.67,"h":108.91,"l":108.62,"n":458,"o":108.9,"t":"2026-09-29T17:45:00Z","v":16581,"vw":108.737527},{"c":108.59,"h":108.73,"l":108.48,"n":968,"o":108.69,"t":"2026-09-29T18:00:00Z","v":56264,"vw":108.597332},{"c":108.96,"h":108.96,"l":108.57,"n":659,"o":108.59,"t":"2026-09-29T18:15:00Z","v":27231,"vw":108.846775},{"c":109.059,"h":109.071,"l":108.83,"n":852,"o":108.98,"t":"2026-09-29T18:30:00Z","v":35861,"vw":108.970187},{"c":108.85,"h":109.07,"l":108.75,"n":788,"o":109.07,"t":"2026-09-29T18:45:00Z","v":32338,"vw":108.918957},{"c":108.865,"h":109,"l":108.8,"n":859,"o":108.87,"t":"2026-09-29T19:00:00Z","v":37963,"vw":108.916917},{"c":109.125,"h":109.13,"l":108.87,"n":1072,"o":108.88,"t":"2026-09-29T19:15:00Z","v":49991,"vw":109.014649},{"c":109.45,"h":109.45,"l":109.08,"n":1227,"o":109.125,"t":"2026-09-29T19:30:00Z","v":56814,"vw":109.250166},{"c":109.385,"h":109.575,"l":109.27,"n":3079,"o":109.42,"t":"2026-09-29T19:45:00Z","v":152710,"vw":109.39241},{"c":109.39,"h":109.39,"l":109.39,"n":52,"o":109.39,"t":"2026-09-29T20:00:00Z","v":210731,"vw":109.39},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-09-30T12:30:00Z","v":250,"vw":110},{"c":109.08,"h":109.69,"l":108.92,"n":433,"o":109.67,"t":"2026-09-30T13:30:00Z","v":20764,"vw":109.344891},{"c":108.89,"h":109.14,"l":108.825,"n":311,"o":108.94,"t":"2026-09-30T13:45:00Z","v":10833,"vw":108.964285},{"c":108.955,"h":109.055,"l":108.71,"n":468,"o":108.815,"t":"2026-09-30T14:00:00Z","v":27189,"vw":108.881289},{"c":108.905,"h":109.09,"l":108.9,"n":347,"o":109.05,"t":"2026-09-30T14:15:00Z","v":11803,"vw":109.011224},{"c":109.005,"h":109.02,"l":108.81,"n":231,"o":108.81,"t":"2026-09-30T14:30:00Z","v":8012,"vw":108.992685},{"c":109.25,"h":109.28,"l":109.01,"n":436,"o":109.01,"t":"2026-09-30T14:45:00Z","v":15173,"vw":109.140262},{"c":109.1,"h":109.26,"l":108.99,"n":358,"o":109.26,"t":"2026-09-30T15:00:00Z","v":10511,"vw":109.076262},{"c":109.01,"h":109.11,"l":108.9494,"n":401,"o":109.095,"t":"2026-09-30T15:15:00Z","v":20732,"vw":108.978787},{"c":108.82,"h":109.09,"l":108.82,"n":504,"o":109.03,"t":"2026-09-30T15:30:00Z","v":16572,"vw":108.960267},{"c":108.77,"h":108.86,"l":108.74,"n":232,"o":108.8567,"t":"2026-09-30T15:45:00Z","v":6399,"vw":108.822358},{"c":109.02,"h":109.05,"l":108.75,"n":368,"o":108.75,"t":"2026-09-30T16:00:00Z","v":95544,"vw":109.007132},{"c":109.04,"h":109.14,"l":108.91,"n":462,"o":109.05,"t":"2026-09-30T16:15:00Z","v":13394,"vw":108.992666},{"c":109.03,"h":109.115,"l":108.96,"n":352,"o":109.035,"t":"2026-09-30T16:30:00Z","v":12129,"vw":109.018999},{"c":109.13,"h":109.15,"l":109.015,"n":333,"o":109.035,"t":"2026-09-30T16:45:00Z","v":10279,"vw":109.065717},{"c":108.91,"h":109.138,"l":108.91,"n":332,"o":109.138,"t":"2026-09-30T17:00:00Z","v":11567,"vw":109.005495},{"c":108.97,"h":108.97,"l":108.83,"n":297,"o":108.87,"t":"2026-09-30T17:15:00Z","v":7917,"vw":108.917179},{"c":108.775,"h":108.98,"l":108.775,"n":381,"o":108.98,"t":"2026-09-30T17:30:00Z","v":9649,"vw":108.860081},{"c":108.5999,"h":108.77,"l":108.58,"n":659,"o":108.77,"t":"2026-09-30T17:45:00Z","v":30446,"vw":108.624666},{"c":108.64,"h":108.75,"l":108.6,"n":442,"o":108.6,"t":"2026-09-30T18:00:00Z","v":14059,"vw":108.673463},{"c":108.7,"h":108.76,"l":108.57,"n":470,"o":108.67,"t":"2026-09-30T18:15:00Z","v":32501,"vw":108.685743},{"c":108.8,"h":108.805,"l":108.64,"n":591,"o":108.72,"t":"2026-09-30T18:30:00Z","v":20573,"vw":108.71243},{"c":108.79,"h":108.8,"l":108.645,"n":799,"o":108.76,"t":"2026-09-30T18:45:00Z","v":52052,"vw":108.727367},{"c":108.685,"h":108.8,"l":108.64,"n":633,"o":108.79,"t":"2026-09-30T19:00:00Z","v":25341,"vw":108.748597},{"c":108.735,"h":108.89,"l":108.7,"n":615,"o":108.7,"t":"2026-09-30T19:15:00Z","v":22628,"vw":108.784018},{"c":108.685,"h":108.77,"l":108.61,"n":1226,"o":108.735,"t":"2026-09-30T19:30:00Z","v":60356,"vw":108.672241},{"c":108.3,"h":108.67,"l":108.21,"n":2924,"o":108.67,"t":"2026-09-30T19:45:00Z","v":120428,"vw":108.344605},{"c":108.29,"h":108.29,"l":108.29,"n":57,"o":108.29,"t":"2026-09-30T20:00:00Z","v":556313,"vw":108.29},{"c":106.12,"h":107.01,"l":106.06,"n":616,"o":106.75,"t":"2026-10-01T13:30:00Z","v":41059,"vw":106.746763},{"c":105.99,"h":106.26,"l":105.85,"n":526,"o":106.26,"t":"2026-10-01T13:45:00Z","v":13663,"vw":105.978161},{"c":106.17,"h":106.32,"l":106.02,"n":857,"o":106.03,"t":"2026-10-01T14:00:00Z","v":18840,"vw":106.174857},{"c":105.7777,"h":106.32,"l":105.63,"n":590,"o":106.3,"t":"2026-10-01T14:15:00Z","v":13218,"vw":106.160814},{"c":105.945,"h":106.12,"l":105.72,"n":539,"o":105.79,"t":"2026-10-01T14:30:00Z","v":13468,"vw":105.902741},{"c":106.195,"h":106.195,"l":105.925,"n":653,"o":106.03,"t":"2026-10-01T14:45:00Z","v":26801,"vw":106.027707},{"c":106.96,"h":107.0525,"l":106.18,"n":973,"o":106.34,"t":"2026-10-01T15:00:00Z","v":58896,"vw":106.494947},{"c":106.91,"h":107.2225,"l":106.8,"n":707,"o":106.92,"t":"2026-10-01T15:15:00Z","v":36367,"vw":106.972498},{"c":107.06,"h":107.12,"l":106.66,"n":503,"o":106.76,"t":"2026-10-01T15:30:00Z","v":17183,"vw":106.938216},{"c":107.095,"h":107.205,"l":107.02,"n":482,"o":107.1,"t":"2026-10-01T15:45:00Z","v":17891,"vw":107.101569},{"c":107.03,"h":107.15,"l":107.03,"n":514,"o":107.13,"t":"2026-10-01T16:00:00Z","v":19765,"vw":107.074314},{"c":107.39,"h":107.39,"l":106.91,"n":537,"o":107.024,"t":"2026-10-01T16:15:00Z","v":20858,"vw":107.172142},{"c":107.4101,"h":107.49,"l":107.32,"n":519,"o":107.33,"t":"2026-10-01T16:30:00Z","v":22209,"vw":107.38844},{"c":107.28,"h":107.55,"l":107.245,"n":598,"o":107.49,"t":"2026-10-01T16:45:00Z","v":29943,"vw":107.386643},{"c":107.445,"h":107.493,"l":107.265,"n":304,"o":107.28,"t":"2026-10-01T17:00:00Z","v":6050,"vw":107.38109},{"c":107.68,"h":107.79,"l":107.42,"n":481,"o":107.46,"t":"2026-10-01T17:15:00Z","v":20623,"vw":107.584364},{"c":107.74,"h":107.94,"l":107.645,"n":855,"o":107.645,"t":"2026-10-01T17:30:00Z","v":69423,"vw":107.822482},{"c":107.615,"h":107.88,"l":107.56,"n":487,"o":107.735,"t":"2026-10-01T17:45:00Z","v":21594,"vw":107.649284},{"c":107.425,"h":107.615,"l":107.37,"n":552,"o":107.615,"t":"2026-10-01T18:00:00Z","v":18952,"vw":107.515004},{"c":107.515,"h":107.52,"l":107.27,"n":501,"o":107.47,"t":"2026-10-01T18:15:00Z","v":18906,"vw":107.434287},{"c":107.525,"h":107.6,"l":107.46,"n":480,"o":107.515,"t":"2026-10-01T18:30:00Z","v":18717,"vw":107.522493},{"c":107.395,"h":107.525,"l":107.34,"n":523,"o":107.525,"t":"2026-10-01T18:45:00Z","v":14460,"vw":107.417555},{"c":107.535,"h":107.535,"l":107.36,"n":721,"o":107.405,"t":"2026-10-01T19:00:00Z","v":28357,"vw":107.416518},{"c":107.84,"h":107.86,"l":107.5,"n":902,"o":107.535,"t":"2026-10-01T19:15:00Z","v":27853,"vw":107.693172},{"c":107.93,"h":107.93,"l":107.66,"n":1278,"o":107.86,"t":"2026-10-01T19:30:00Z","v":55259,"vw":107.764707},{"c":108.03,"h":108.265,"l":107.8,"n":2934,"o":107.92,"t":"2026-10-01T19:45:00Z","v":111441,"vw":108.037176},{"c":108.03,"h":108.03,"l":108.03,"n":48,"o":108.03,"t":"2026-10-01T20:00:00Z","v":210108,"vw":108.03},{"c":108.63,"h":108.63,"l":107.02,"n":306,"o":107.02,"t":"2026-10-02T13:30:00Z","v":28675,"vw":108.288576},{"c":107.98,"h":108.9,"l":107.98,"n":431,"o":108.74,"t":"2026-10-02T13:45:00Z","v":13822,"vw":108.390843},{"c":108.01,"h":108.26,"l":107.82,"n":368,"o":107.995,"t":"2026-10-02T14:00:00Z","v":12237,"vw":108.030516},{"c":108.115,"h":108.23,"l":107.95,"n":347,"o":108.03,"t":"2026-10-02T14:15:00Z","v":11926,"vw":108.101429},{"c":107.85,"h":108.19,"l":107.79,"n":671,"o":108.02,"t":"2026-10-02T14:30:00Z","v":35090,"vw":107.999227},{"c":107.53,"h":108.03,"l":107.53,"n":790,"o":107.81,"t":"2026-10-02T14:45:00Z","v":31613,"vw":107.808121},{"c":107.63,"h":107.67,"l":107.13,"n":830,"o":107.61,"t":"2026-10-02T15:00:00Z","v":43540,"vw":107.497026},{"c":107.235,"h":107.6399,"l":107.19,"n":714,"o":107.55,"t":"2026-10-02T15:15:00Z","v":33178,"vw":107.395656},{"c":107.1236,"h":107.345,"l":107.05,"n":826,"o":107.24,"t":"2026-10-02T15:30:00Z","v":46907,"vw":107.180133},{"c":107.01,"h":107.235,"l":106.98,"n":842,"o":107.1,"t":"2026-10-02T15:45:00Z","v":49326,"vw":107.113967},{"c":106.91,"h":107.06,"l":106.84,"n":533,"o":107.01,"t":"2026-10-02T16:00:00Z","v":20089,"vw":106.977903},{"c":106.705,"h":106.92,"l":106.68,"n":491,"o":106.89,"t":"2026-10-02T16:15:00Z","v":21091,"vw":106.810141},{"c":106.88,"h":106.95,"l":106.68,"n":401,"o":106.69,"t":"2026-10-02T16:30:00Z","v":18265,"vw":106.820475},{"c":107.19,"h":107.2,"l":106.77,"n":567,"o":106.88,"t":"2026-10-02T16:45:00Z","v":27865,"vw":106.862582},{"c":107.075,"h":107.25,"l":107.05,"n":650,"o":107.15,"t":"2026-10-02T17:00:00Z","v":25305,"vw":107.156751},{"c":107.14,"h":107.235,"l":107.08,"n":420,"o":107.09,"t":"2026-10-02T17:15:00Z","v":15871,"vw":107.143327},{"c":107.16,"h":107.21,"l":107.1,"n":441,"o":107.135,"t":"2026-10-02T17:30:00Z","v":16317,"vw":107.158378},{"c":107.07,"h":107.25,"l":107.06,"n":511,"o":107.23,"t":"2026-10-02T17:45:00Z","v":20661,"vw":107.16329},{"c":107.13,"h":107.17,"l":106.985,"n":508,"o":107.1,"t":"2026-10-02T18:00:00Z","v":18914,"vw":107.071324},{"c":107.115,"h":107.15,"l":107.03,"n":478,"o":107.095,"t":"2026-10-02T18:15:00Z","v":15307,"vw":107.093369},{"c":107.21,"h":107.21,"l":107.02,"n":525,"o":107.115,"t":"2026-10-02T18:30:00Z","v":19317,"vw":107.103172},{"c":107.245,"h":107.39,"l":107.21,"n":749,"o":107.21,"t":"2026-10-02T18:45:00Z","v":31927,"vw":107.266002},{"c":107.16,"h":107.25,"l":107.06,"n":791,"o":107.245,"t":"2026-10-02T19:00:00Z","v":35724,"vw":107.165664},{"c":107.325,"h":107.4,"l":107.16,"n":695,"o":107.17,"t":"2026-10-02T19:15:00Z","v":22722,"vw":107.311028},{"c":106.84,"h":107.3,"l":106.84,"n":1086,"o":107.3,"t":"2026-10-02T19:30:00Z","v":36782,"vw":107.079691},{"c":106.76,"h":107.02,"l":106.5,"n":3343,"o":106.865,"t":"2026-10-02T19:45:00Z","v":145474,"vw":106.744147},{"c":106.69,"h":106.76,"l":106.69,"n":60,"o":106.76,"t":"2026-10-02T20:00:00Z","v":281272,"vw":106.690028},{"c":106.69,"h":106.69,"l":106.69,"n":1,"o":106.69,"t":"2026-10-05T11:00:00Z","v":468,"vw":106.69},{"c":106.69,"h":106.69,"l":106.69,"n":3,"o":106.69,"t":"2026-10-05T12:15:00Z","v":301,"vw":106.69},{"c":105.92,"h":107.27,"l":105.865,"n":361,"o":106.7,"t":"2026-10-05T13:30:00Z","v":14893,"vw":106.509062},{"c":106.07,"h":106.14,"l":105.78,"n":565,"o":106.02,"t":"2026-10-05T13:45:00Z","v":34828,"vw":105.915675},{"c":106.5,"h":106.57,"l":105.9,"n":334,"o":106.035,"t":"2026-10-05T14:00:00Z","v":9524,"vw":106.330657},{"c":106.67,"h":106.89,"l":106.535,"n":238,"o":106.61,"t":"2026-10-05T14:15:00Z","v":6640,"vw":106.693413},{"c":106.68,"h":106.74,"l":106.46,"n":368,"o":106.46,"t":"2026-10-05T14:30:00Z","v":11287,"vw":106.634267},{"c":106.445,"h":106.76,"l":106.34,"n":531,"o":106.69,"t":"2026-10-05T14:45:00Z","v":13521,"vw":106.498122},{"c":106.53,"h":106.61,"l":106.435,"n":389,"o":106.465,"t":"2026-10-05T15:00:00Z","v":8846,"vw":106.504015},{"c":106.645,"h":106.645,"l":106.475,"n":330,"o":106.55,"t":"2026-10-05T15:15:00Z","v":7667,"vw":106.584374},{"c":106.79,"h":106.83,"l":106.66,"n":371,"o":106.71,"t":"2026-10-05T15:30:00Z","v":11492,"vw":106.745647},{"c":106.725,"h":106.82,"l":106.66,"n":340,"o":106.735,"t":"2026-10-05T15:45:00Z","v":9998,"vw":106.745205},{"c":106.73,"h":106.75,"l":106.61,"n":520,"o":106.725,"t":"2026-10-05T16:00:00Z","v":21219,"vw":106.639955},{"c":106.45,"h":106.76,"l":106.31,"n":644,"o":106.76,"t":"2026-10-05T16:15:00Z","v":41851,"vw":106.543914},{"c":106.51,"h":106.51,"l":106.29,"n":402,"o":106.38,"t":"2026-10-05T16:30:00Z","v":12705,"vw":106.38452},{"c":106.34,"h":106.46,"l":106.31,"n":456,"o":106.46,"t":"2026-10-05T16:45:00Z","v":15180,"vw":106.405491},{"c":106.16,"h":106.32,"l":106.16,"n":629,"o":106.3,"t":"2026-10-05T17:00:00Z","v":32638,"vw":106.250395},{"c":106.09,"h":106.2299,"l":106.04,"n":622,"o":106.175,"t":"2026-10-05T17:15:00Z","v":28665,"vw":106.167463},{"c":106.045,"h":106.09,"l":105.83,"n":680,"o":106.09,"t":"2026-10-05T17:30:00Z","v":31663,"vw":105.927825},{"c":106.015,"h":106.09,"l":105.98,"n":501,"o":106.01,"t":"2026-10-05T17:45:00Z","v":10252,"vw":106.025959},{"c":106.035,"h":106.17,"l":106,"n":564,"o":106.05,"t":"2026-10-05T18:00:00Z","v":17739,"vw":106.093003},{"c":106.1,"h":106.14,"l":105.965,"n":673,"o":106,"t":"2026-10-05T18:15:00Z","v":21764,"vw":106.040986},{"c":106.04,"h":106.12,"l":106.015,"n":486,"o":106.09,"t":"2026-10-05T18:30:00Z","v":12659,"vw":106.056299},{"c":106.085,"h":106.12,"l":105.98,"n":557,"o":106.025,"t":"2026-10-05T18:45:00Z","v":18453,"vw":106.011795},{"c":106.2,"h":106.22,"l":106.02,"n":764,"o":106.085,"t":"2026-10-05T19:00:00Z","v":24779,"vw":106.096826},{"c":105.99,"h":106.14,"l":105.855,"n":1041,"o":106.14,"t":"2026-10-05T19:15:00Z","v":61175,"vw":105.980374},{"c":106,"h":106.15,"l":105.93,"n":1250,"o":106.0248,"t":"2026-10-05T19:30:00Z","v":43120,"vw":106.00169},{"c":105.98,"h":106.14,"l":105.8,"n":2933,"o":105.99,"t":"2026-10-05T19:45:00Z","v":140998,"vw":105.956468},{"c":105.97,"h":105.97,"l":105.97,"n":62,"o":105.97,"t":"2026-10-05T20:00:00Z","v":175578,"vw":105.97},{"c":106.46,"h":106.54,"l":105.78,"n":318,"o":105.95,"t":"2026-10-06T13:30:00Z","v":14596,"vw":106.092387},{"c":106.8244,"h":106.8244,"l":106.45,"n":191,"o":106.525,"t":"2026-10-06T13:45:00Z","v":7898,"vw":106.612859},{"c":106.51,"h":106.85,"l":106.5,"n":181,"o":106.85,"t":"2026-10-06T14:00:00Z","v":3557,"vw":106.656098},{"c":106.42,"h":106.59,"l":106.35,"n":553,"o":106.47,"t":"2026-10-06T14:15:00Z","v":16097,"vw":106.450914},{"c":106.49,"h":106.7,"l":106.46,"n":321,"o":106.46,"t":"2026-10-06T14:30:00Z","v":5663,"vw":106.591864},{"c":106.82,"h":106.925,"l":106.59,"n":251,"o":106.59,"t":"2026-10-06T14:45:00Z","v":4294,"vw":106.805742},{"c":107.07,"h":107.12,"l":106.95,"n":346,"o":106.99,"t":"2026-10-06T15:00:00Z","v":8458,"vw":107.049536},{"c":107.08,"h":107.16,"l":106.98,"n":538,"o":107.07,"t":"2026-10-06T15:15:00Z","v":11385,"vw":107.076226},{"c":107.025,"h":107.07,"l":106.9,"n":518,"o":107.04,"t":"2026-10-06T15:30:00Z","v":13163,"vw":106.964975},{"c":106.63,"h":106.97,"l":106.61,"n":319,"o":106.97,"t":"2026-10-06T15:45:00Z","v":6507,"vw":106.816465},{"c":106.66,"h":106.7,"l":106.54,"n":365,"o":106.66,"t":"2026-10-06T16:00:00Z","v":10422,"vw":106.614365},{"c":106.65,"h":106.68,"l":106.57,"n":238,"o":106.635,"t":"2026-10-06T16:15:00Z","v":5091,"vw":106.620791},{"c":106.475,"h":106.71,"l":106.47,"n":355,"o":106.71,"t":"2026-10-06T16:30:00Z","v":14232,"vw":106.589747},{"c":106.24,"h":106.5,"l":106.24,"n":294,"o":106.5,"t":"2026-10-06T16:45:00Z","v":6078,"vw":106.402611},{"c":106.21,"h":106.34,"l":106.21,"n":311,"o":106.24,"t":"2026-10-06T17:00:00Z","v":14699,"vw":106.246129},{"c":106.21,"h":106.245,"l":106.0501,"n":262,"o":106.21,"t":"2026-10-06T17:15:00Z","v":6542,"vw":106.178507},{"c":106.2,"h":106.255,"l":106.14,"n":293,"o":106.14,"t":"2026-10-06T17:30:00Z","v":7091,"vw":106.226658},{"c":106.19,"h":106.214,"l":106.1,"n":465,"o":106.14,"t":"2026-10-06T17:45:00Z","v":10778,"vw":106.15273},{"c":106.105,"h":106.235,"l":106.105,"n":367,"o":106.175,"t":"2026-10-06T18:00:00Z","v":8147,"vw":106.169944},{"c":105.97,"h":106.05,"l":105.825,"n":543,"o":106.02,"t":"2026-10-06T18:15:00Z","v":16284,"vw":105.943366},{"c":105.9,"h":105.995,"l":105.86,"n":326,"o":105.98,"t":"2026-10-06T18:30:00Z","v":6723,"vw":105.917063},{"c":106.025,"h":106.025,"l":105.81,"n":542,"o":105.85,"t":"2026-10-06T18:45:00Z","v":11028,"vw":105.898572},{"c":106.03,"h":106.08,"l":105.97,"n":389,"o":105.97,"t":"2026-10-06T19:00:00Z","v":8300,"vw":106.001495},{"c":106.06,"h":106.11,"l":105.98,"n":705,"o":106.04,"t":"2026-10-06T19:15:00Z","v":14192,"vw":106.042862},{"c":105.96,"h":106.12,"l":105.95,"n":939,"o":106.02,"t":"2026-10-06T19:30:00Z","v":20442,"vw":106.051031},{"c":106.24,"h":106.37,"l":105.95,"n":2889,"o":105.95,"t":"2026-10-06T19:45:00Z","v":105997,"vw":106.228526},{"c":106.2,"h":106.24,"l":106.2,"n":82,"o":106.24,"t":"2026-10-06T20:00:00Z","v":174239,"vw":106.200062},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-10-06T20:15:00Z","v":1768,"vw":106.2},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-06T22:15:00Z","v":200,"vw":107},{"c":105.9,"h":106.18,"l":105.78,"n":306,"o":105.89,"t":"2026-10-07T13:30:00Z","v":24262,"vw":105.910744},{"c":105.31,"h":105.89,"l":105.31,"n":208,"o":105.89,"t":"2026-10-07T13:45:00Z","v":19515,"vw":105.587971},{"c":105.11,"h":105.55,"l":105.05,"n":478,"o":105.28,"t":"2026-10-07T14:00:00Z","v":19417,"vw":105.214712},{"c":104.94,"h":105.105,"l":104.8243,"n":409,"o":105.07,"t":"2026-10-07T14:15:00Z","v":16676,"vw":105.008507},{"c":105.42,"h":105.53,"l":104.985,"n":437,"o":104.985,"t":"2026-10-07T14:30:00Z","v":12206,"vw":105.342572},{"c":105.875,"h":105.875,"l":105.4,"n":466,"o":105.425,"t":"2026-10-07T14:45:00Z","v":19796,"vw":105.740499},{"c":105.88,"h":105.98,"l":105.79,"n":707,"o":105.875,"t":"2026-10-07T15:00:00Z","v":20838,"vw":105.866494},{"c":105.94,"h":105.94,"l":105.69,"n":412,"o":105.88,"t":"2026-10-07T15:15:00Z","v":20667,"vw":105.825172},{"c":105.805,"h":105.97,"l":105.75,"n":625,"o":105.905,"t":"2026-10-07T15:30:00Z","v":42691,"vw":105.834275},{"c":105.77,"h":105.83,"l":105.51,"n":575,"o":105.805,"t":"2026-10-07T15:45:00Z","v":20665,"vw":105.658014},{"c":105.835,"h":105.85,"l":105.73,"n":313,"o":105.73,"t":"2026-10-07T16:00:00Z","v":11071,"vw":105.78466},{"c":105.84,"h":105.905,"l":105.82,"n":386,"o":105.835,"t":"2026-10-07T16:15:00Z","v":15395,"vw":105.871097},{"c":105.7,"h":105.9,"l":105.7,"n":377,"o":105.79,"t":"2026-10-07T16:30:00Z","v":10163,"vw":105.822609},{"c":105.74,"h":105.8,"l":105.72,"n":233,"o":105.74,"t":"2026-10-07T16:45:00Z","v":8953,"vw":105.750772},{"c":105.725,"h":105.89,"l":105.6201,"n":404,"o":105.79,"t":"2026-10-07T17:00:00Z","v":13308,"vw":105.777678},{"c":105.645,"h":105.8,"l":105.625,"n":460,"o":105.68,"t":"2026-10-07T17:15:00Z","v":22170,"vw":105.716029},{"c":105.58,"h":105.655,"l":105.54,"n":386,"o":105.655,"t":"2026-10-07T17:30:00Z","v":16258,"vw":105.576097},{"c":105.54,"h":105.645,"l":105.505,"n":464,"o":105.58,"t":"2026-10-07T17:45:00Z","v":20080,"vw":105.566755},{"c":105.46,"h":105.53,"l":105.435,"n":464,"o":105.51,"t":"2026-10-07T18:00:00Z","v":18845,"vw":105.481132},{"c":105.88,"h":105.895,"l":105.385,"n":583,"o":105.385,"t":"2026-10-07T18:15:00Z","v":31243,"vw":105.572341},{"c":105.875,"h":105.93,"l":105.825,"n":502,"o":105.865,"t":"2026-10-07T18:30:00Z","v":15561,"vw":105.868521},{"c":105.75,"h":105.875,"l":105.68,"n":581,"o":105.83,"t":"2026-10-07T18:45:00Z","v":17922,"vw":105.75912},{"c":105.57,"h":105.73,"l":105.565,"n":801,"o":105.715,"t":"2026-10-07T19:00:00Z","v":29040,"vw":105.652829},{"c":105.455,"h":105.62,"l":105.4,"n":878,"o":105.565,"t":"2026-10-07T19:15:00Z","v":48702,"vw":105.51621},{"c":105.36,"h":105.525,"l":105.155,"n":1365,"o":105.49,"t":"2026-10-07T19:30:00Z","v":75529,"vw":105.353129},{"c":105.11,"h":105.39,"l":105.03,"n":3234,"o":105.39,"t":"2026-10-07T19:45:00Z","v":137163,"vw":105.170202},{"c":105.11,"h":105.11,"l":105.11,"n":63,"o":105.11,"t":"2026-10-07T20:00:00Z","v":227034,"vw":105.11},{"c":104.97,"h":104.97,"l":104.97,"n":2,"o":104.97,"t":"2026-10-08T13:15:00Z","v":103,"vw":104.97},{"c":105.14,"h":105.27,"l":104.81,"n":351,"o":104.96,"t":"2026-10-08T13:30:00Z","v":22954,"vw":105.000585},{"c":104.9,"h":105.145,"l":104.87,"n":145,"o":105.01,"t":"2026-10-08T13:45:00Z","v":3984,"vw":104.962153},{"c":104.88,"h":105.05,"l":104.83,"n":559,"o":105,"t":"2026-10-08T14:00:00Z","v":28124,"vw":104.914588},{"c":105.06,"h":105.21,"l":104.86,"n":700,"o":104.88,"t":"2026-10-08T14:15:00Z","v":34432,"vw":105.060112},{"c":105.08,"h":105.17,"l":105.035,"n":125,"o":105.1,"t":"2026-10-08T14:30:00Z","v":2699,"vw":105.124938},{"c":104.87,"h":105.03,"l":104.84,"n":354,"o":105.01,"t":"2026-10-08T14:45:00Z","v":15515,"vw":104.942803},{"c":104.845,"h":105,"l":104.845,"n":346,"o":104.88,"t":"2026-10-08T15:00:00Z","v":9198,"vw":104.942578},{"c":104.89,"h":104.925,"l":104.76,"n":479,"o":104.8,"t":"2026-10-08T15:15:00Z","v":21457,"vw":104.859751},{"c":105.06,"h":105.07,"l":104.775,"n":385,"o":104.88,"t":"2026-10-08T15:30:00Z","v":14136,"vw":104.919555},{"c":105.02,"h":105.06,"l":104.9,"n":350,"o":105.06,"t":"2026-10-08T15:45:00Z","v":13417,"vw":104.975757},{"c":105.03,"h":105.115,"l":104.96,"n":372,"o":105.025,"t":"2026-10-08T16:00:00Z","v":22457,"vw":105.027646},{"c":104.9298,"h":105.28,"l":104.92,"n":538,"o":105.025,"t":"2026-10-08T16:15:00Z","v":28795,"vw":105.121276},{"c":105.02,"h":105.15,"l":104.92,"n":358,"o":104.97,"t":"2026-10-08T16:30:00Z","v":12686,"vw":105.009329},{"c":105.46,"h":105.5,"l":105.05,"n":328,"o":105.05,"t":"2026-10-08T16:45:00Z","v":13376,"vw":105.322557},{"c":105.275,"h":105.48,"l":105.2551,"n":378,"o":105.46,"t":"2026-10-08T17:00:00Z","v":29255,"vw":105.365939},{"c":105.51,"h":105.57,"l":105.27,"n":438,"o":105.35,"t":"2026-10-08T17:15:00Z","v":16662,"vw":105.41308},{"c":105.62,"h":105.64,"l":105.41,"n":437,"o":105.51,"t":"2026-10-08T17:30:00Z","v":18230,"vw":105.4976},{"c":105.54,"h":105.63,"l":105.44,"n":469,"o":105.62,"t":"2026-10-08T17:45:00Z","v":15616,"vw":105.557311},{"c":105.6,"h":105.68,"l":105.45,"n":284,"o":105.51,"t":"2026-10-08T18:00:00Z","v":12221,"vw":105.575261},{"c":105.35,"h":105.6,"l":105.345,"n":413,"o":105.6,"t":"2026-10-08T18:15:00Z","v":17788,"vw":105.440407},{"c":105.4336,"h":105.53,"l":105.32,"n":382,"o":105.32,"t":"2026-10-08T18:30:00Z","v":11830,"vw":105.436542},{"c":105.33,"h":105.445,"l":105.32,"n":494,"o":105.42,"t":"2026-10-08T18:45:00Z","v":24100,"vw":105.389722},{"c":105.525,"h":105.575,"l":105.335,"n":618,"o":105.335,"t":"2026-10-08T19:00:00Z","v":23565,"vw":105.441061},{"c":105.47,"h":105.59,"l":105.46,"n":671,"o":105.53,"t":"2026-10-08T19:15:00Z","v":32744,"vw":105.526116},{"c":105.31,"h":105.5,"l":105.29,"n":1027,"o":105.48,"t":"2026-10-08T19:30:00Z","v":44717,"vw":105.37083},{"c":105.44,"h":105.57,"l":105.255,"n":2485,"o":105.28,"t":"2026-10-08T19:45:00Z","v":135130,"vw":105.420507},{"c":105.46,"h":105.46,"l":105.44,"n":55,"o":105.44,"t":"2026-10-08T20:00:00Z","v":438366,"vw":105.459995},{"c":105.72,"h":106.05,"l":105.3947,"n":224,"o":105.77,"t":"2026-10-09T13:30:00Z","v":14852,"vw":105.740924},{"c":105.42,"h":105.75,"l":105.42,"n":355,"o":105.66,"t":"2026-10-09T13:45:00Z","v":8331,"vw":105.63732},{"c":105.38,"h":105.58,"l":105.3,"n":206,"o":105.43,"t":"2026-10-09T14:00:00Z","v":5156,"vw":105.4624},{"c":105.39,"h":105.52,"l":105.31,"n":507,"o":105.425,"t":"2026-10-09T14:15:00Z","v":11880,"vw":105.434558},{"c":105.3,"h":105.485,"l":105.13,"n":226,"o":105.485,"t":"2026-10-09T14:30:00Z","v":4105,"vw":105.262857},{"c":105.32,"h":105.45,"l":105.26,"n":340,"o":105.28,"t":"2026-10-09T14:45:00Z","v":8559,"vw":105.335198},{"c":105.55,"h":105.6,"l":105.37,"n":228,"o":105.38,"t":"2026-10-09T15:00:00Z","v":6406,"vw":105.498703},{"c":105.55,"h":105.55,"l":105.49,"n":243,"o":105.55,"t":"2026-10-09T15:15:00Z","v":4685,"vw":105.518617},{"c":105.71,"h":105.7887,"l":105.56,"n":507,"o":105.56,"t":"2026-10-09T15:30:00Z","v":29818,"vw":105.681047},{"c":105.74,"h":105.74,"l":105.576,"n":321,"o":105.65,"t":"2026-10-09T15:45:00Z","v":14170,"vw":105.647116},{"c":105.665,"h":105.77,"l":105.61,"n":238,"o":105.72,"t":"2026-10-09T16:00:00Z","v":5626,"vw":105.682821},{"c":105.69,"h":105.77,"l":105.665,"n":174,"o":105.665,"t":"2026-10-09T16:15:00Z","v":3313,"vw":105.715554},{"c":105.9,"h":105.9,"l":105.76,"n":137,"o":105.76,"t":"2026-10-09T16:30:00Z","v":4008,"vw":105.820206},{"c":105.99,"h":105.99,"l":105.86,"n":285,"o":105.91,"t":"2026-10-09T16:45:00Z","v":9974,"vw":105.886822},{"c":105.995,"h":106.03,"l":105.95,"n":218,"o":106.02,"t":"2026-10-09T17:00:00Z","v":6669,"vw":105.998288},{"c":105.8501,"h":105.99,"l":105.83,"n":244,"o":105.95,"t":"2026-10-09T17:15:00Z","v":11935,"vw":105.912455},{"c":106.01,"h":106.0286,"l":105.945,"n":187,"o":106,"t":"2026-10-09T17:30:00Z","v":6343,"vw":105.997015},{"c":105.98,"h":105.98,"l":105.9,"n":214,"o":105.93,"t":"2026-10-09T17:45:00Z","v":6254,"vw":105.933614},{"c":105.88,"h":105.98,"l":105.88,"n":315,"o":105.955,"t":"2026-10-09T18:00:00Z","v":9603,"vw":105.934585},{"c":105.85,"h":105.88,"l":105.81,"n":210,"o":105.86,"t":"2026-10-09T18:15:00Z","v":5770,"vw":105.847944},{"c":106.05,"h":106.08,"l":105.8294,"n":232,"o":105.8294,"t":"2026-10-09T18:30:00Z","v":6032,"vw":105.973642},{"c":106.095,"h":106.095,"l":105.96,"n":281,"o":106.05,"t":"2026-10-09T18:45:00Z","v":9578,"vw":106.054551},{"c":106.15,"h":106.19,"l":106.06,"n":499,"o":106.09,"t":"2026-10-09T19:00:00Z","v":14231,"vw":106.13839},{"c":106.21,"h":106.21,"l":106.11,"n":647,"o":106.13,"t":"2026-10-09T19:15:00Z","v":19696,"vw":106.161631},{"c":106.345,"h":106.435,"l":106.21,"n":995,"o":106.21,"t":"2026-10-09T19:30:00Z","v":31068,"vw":106.333701},{"c":106.15,"h":106.46,"l":106.15,"n":2322,"o":106.33,"t":"2026-10-09T19:45:00Z","v":111340,"vw":106.251575},{"c":106.16,"h":106.17,"l":106.16,"n":64,"o":106.17,"t":"2026-10-09T20:00:00Z","v":327230,"vw":106.160009},{"c":105.76,"h":106.5,"l":105.76,"n":308,"o":106.33,"t":"2026-10-12T13:30:00Z","v":16317,"vw":106.278815},{"c":105.7,"h":105.945,"l":105.7,"n":191,"o":105.815,"t":"2026-10-12T13:45:00Z","v":4604,"vw":105.813171},{"c":106.25,"h":106.25,"l":105.765,"n":122,"o":105.765,"t":"2026-10-12T14:00:00Z","v":1878,"vw":105.993112},{"c":106.03,"h":106.2399,"l":105.94,"n":384,"o":106.185,"t":"2026-10-12T14:15:00Z","v":10751,"vw":106.059477},{"c":106.23,"h":106.25,"l":106.02,"n":231,"o":106.02,"t":"2026-10-12T14:30:00Z","v":6379,"vw":106.167305},{"c":106.375,"h":106.38,"l":106.16,"n":235,"o":106.16,"t":"2026-10-12T14:45:00Z","v":5094,"vw":106.286263},{"c":106.22,"h":106.46,"l":106.22,"n":307,"o":106.46,"t":"2026-10-12T15:00:00Z","v":7233,"vw":106.326194},{"c":106.17,"h":106.28,"l":106.12,"n":250,"o":106.25,"t":"2026-10-12T15:15:00Z","v":5213,"vw":106.188315},{"c":106.45,"h":106.45,"l":106.18,"n":223,"o":106.18,"t":"2026-10-12T15:30:00Z","v":3480,"vw":106.315066},{"c":106.38,"h":106.435,"l":106.3627,"n":230,"o":106.41,"t":"2026-10-12T15:45:00Z","v":5058,"vw":106.407509},{"c":106.46,"h":106.46,"l":106.38,"n":371,"o":106.38,"t":"2026-10-12T16:00:00Z","v":10327,"vw":106.421201},{"c":106.39,"h":106.48,"l":106.39,"n":241,"o":106.48,"t":"2026-10-12T16:15:00Z","v":4706,"vw":106.438121},{"c":106.435,"h":106.445,"l":106.3466,"n":176,"o":106.385,"t":"2026-10-12T16:30:00Z","v":4645,"vw":106.413281},{"c":106.545,"h":106.59,"l":106.47,"n":230,"o":106.47,"t":"2026-10-12T16:45:00Z","v":5563,"vw":106.519077},{"c":106.565,"h":106.57,"l":106.46,"n":129,"o":106.525,"t":"2026-10-12T17:00:00Z","v":3345,"vw":106.524354},{"c":106.57,"h":106.6,"l":106.5441,"n":347,"o":106.6,"t":"2026-10-12T17:15:00Z","v":10969,"vw":106.573259},{"c":106.58,"h":106.59,"l":106.505,"n":326,"o":106.57,"t":"2026-10-12T17:30:00Z","v":8597,"vw":106.542733},{"c":106.61,"h":106.61,"l":106.52,"n":280,"o":106.59,"t":"2026-10-12T17:45:00Z","v":5871,"vw":106.563063},{"c":106.6752,"h":106.71,"l":106.5,"n":381,"o":106.58,"t":"2026-10-12T18:00:00Z","v":23570,"vw":106.588309},{"c":106.42,"h":106.68,"l":106.38,"n":364,"o":106.68,"t":"2026-10-12T18:15:00Z","v":20651,"vw":106.603907},{"c":106.5,"h":106.5,"l":106.39,"n":284,"o":106.43,"t":"2026-10-12T18:30:00Z","v":7725,"vw":106.420575},{"c":106.51,"h":106.52,"l":106.46,"n":214,"o":106.485,"t":"2026-10-12T18:45:00Z","v":5605,"vw":106.4948},{"c":106.625,"h":106.6601,"l":106.475,"n":433,"o":106.54,"t":"2026-10-12T19:00:00Z","v":13134,"vw":106.596251},{"c":106.505,"h":106.625,"l":106.5,"n":671,"o":106.6056,"t":"2026-10-12T19:15:00Z","v":15887,"vw":106.580012},{"c":106.29,"h":106.515,"l":106.29,"n":848,"o":106.515,"t":"2026-10-12T19:30:00Z","v":36784,"vw":106.398275},{"c":106.42,"h":106.56,"l":106.3,"n":1869,"o":106.33,"t":"2026-10-12T19:45:00Z","v":76117,"vw":106.469225},{"c":106.42,"h":106.42,"l":106.42,"n":47,"o":106.42,"t":"2026-10-12T20:00:00Z","v":130974,"vw":106.42},{"c":106.355,"h":107.4,"l":106.2776,"n":195,"o":107.25,"t":"2026-10-13T13:30:00Z","v":13708,"vw":106.775365},{"c":105.49,"h":106.015,"l":105.49,"n":163,"o":106.015,"t":"2026-10-13T13:45:00Z","v":5794,"vw":105.851319},{"c":105.49,"h":105.63,"l":105.21,"n":300,"o":105.63,"t":"2026-10-13T14:00:00Z","v":8144,"vw":105.437505},{"c":105.67,"h":105.78,"l":105.56,"n":128,"o":105.68,"t":"2026-10-13T14:15:00Z","v":4355,"vw":105.666644},{"c":105.705,"h":105.87,"l":105.705,"n":184,"o":105.78,"t":"2026-10-13T14:30:00Z","v":5870,"vw":105.764273},{"c":105.95,"h":105.965,"l":105.71,"n":203,"o":105.81,"t":"2026-10-13T14:45:00Z","v":8724,"vw":105.849647},{"c":105.92,"h":105.955,"l":105.75,"n":269,"o":105.89,"t":"2026-10-13T15:00:00Z","v":19020,"vw":105.799462},{"c":105.775,"h":105.87,"l":105.775,"n":271,"o":105.87,"t":"2026-10-13T15:15:00Z","v":6545,"vw":105.826565},{"c":105.72,"h":105.81,"l":105.59,"n":180,"o":105.59,"t":"2026-10-13T15:30:00Z","v":6748,"vw":105.674736},{"c":105.74,"h":106.06,"l":105.74,"n":500,"o":105.825,"t":"2026-10-13T15:45:00Z","v":25835,"vw":105.940664},{"c":105.76,"h":105.825,"l":105.65,"n":250,"o":105.775,"t":"2026-10-13T16:00:00Z","v":7486,"vw":105.718262},{"c":105.72,"h":105.78,"l":105.645,"n":205,"o":105.74,"t":"2026-10-13T16:15:00Z","v":4852,"vw":105.720179},{"c":105.755,"h":105.755,"l":105.6701,"n":148,"o":105.71,"t":"2026-10-13T16:30:00Z","v":2893,"vw":105.723265},{"c":105.78,"h":105.845,"l":105.68,"n":389,"o":105.76,"t":"2026-10-13T16:45:00Z","v":15448,"vw":105.762154},{"c":105.8625,"h":105.8625,"l":105.7,"n":219,"o":105.76,"t":"2026-10-13T17:00:00Z","v":6320,"vw":105.763842},{"c":106.06,"h":106.12,"l":105.84,"n":473,"o":105.885,"t":"2026-10-13T17:15:00Z","v":19367,"vw":106.032318},{"c":105.99,"h":106.19,"l":105.99,"n":409,"o":106.08,"t":"2026-10-13T17:30:00Z","v":18271,"vw":106.137117},{"c":105.94,"h":105.98,"l":105.885,"n":281,"o":105.98,"t":"2026-10-13T17:45:00Z","v":6137,"vw":105.941349},{"c":106.04,"h":106.105,"l":105.905,"n":392,"o":105.92,"t":"2026-10-13T18:00:00Z","v":8198,"vw":105.983938},{"c":106.1,"h":106.1,"l":105.97,"n":364,"o":105.975,"t":"2026-10-13T18:15:00Z","v":12347,"vw":106.012909},{"c":106.035,"h":106.17,"l":105.98,"n":393,"o":106.075,"t":"2026-10-13T18:30:00Z","v":13648,"vw":106.064513},{"c":106.01,"h":106.03,"l":105.89,"n":410,"o":105.98,"t":"2026-10-13T18:45:00Z","v":12191,"vw":105.961898},{"c":106.07,"h":106.09,"l":105.99,"n":375,"o":106.04,"t":"2026-10-13T19:00:00Z","v":15295,"vw":106.036289},{"c":105.83,"h":106.075,"l":105.77,"n":994,"o":106.03,"t":"2026-10-13T19:15:00Z","v":34872,"vw":105.883378},{"c":105.59,"h":105.88,"l":105.57,"n":1135,"o":105.84,"t":"2026-10-13T19:30:00Z","v":43693,"vw":105.669223},{"c":105.69,"h":105.835,"l":105.47,"n":3061,"o":105.57,"t":"2026-10-13T19:45:00Z","v":166922,"vw":105.649051},{"c":105.75,"h":105.75,"l":105.75,"n":78,"o":105.75,"t":"2026-10-13T20:00:00Z","v":380433,"vw":105.75},{"c":105.5,"h":105.5,"l":105.5,"n":4,"o":105.5,"t":"2026-10-14T12:30:00Z","v":263,"vw":105.5},{"c":105.35,"h":106.04,"l":105.21,"n":366,"o":105.47,"t":"2026-10-14T13:30:00Z","v":18936,"vw":105.549771},{"c":105.37,"h":105.37,"l":104.945,"n":320,"o":105.18,"t":"2026-10-14T13:45:00Z","v":33610,"vw":105.113448},{"c":105.14,"h":105.43,"l":105.14,"n":475,"o":105.38,"t":"2026-10-14T14:00:00Z","v":17846,"vw":105.312637},{"c":104.945,"h":105.18,"l":104.9,"n":425,"o":105.135,"t":"2026-10-14T14:15:00Z","v":14953,"vw":105.057828},{"c":105.01,"h":105.03,"l":104.84,"n":543,"o":104.97,"t":"2026-10-14T14:30:00Z","v":107828,"vw":104.947611},{"c":104.61,"h":105.01,"l":104.61,"n":564,"o":105.01,"t":"2026-10-14T14:45:00Z","v":24297,"vw":104.81824},{"c":104.86,"h":104.88,"l":104.53,"n":410,"o":104.59,"t":"2026-10-14T15:00:00Z","v":12613,"vw":104.668712},{"c":104.67,"h":104.9113,"l":104.6,"n":619,"o":104.9,"t":"2026-10-14T15:15:00Z","v":19364,"vw":104.797249},{"c":104.71,"h":104.79,"l":104.63,"n":355,"o":104.64,"t":"2026-10-14T15:30:00Z","v":11848,"vw":104.699866},{"c":104.675,"h":104.74,"l":104.5,"n":546,"o":104.66,"t":"2026-10-14T15:45:00Z","v":17470,"vw":104.599329},{"c":104.654,"h":104.68,"l":104.48,"n":389,"o":104.67,"t":"2026-10-14T16:00:00Z","v":17790,"vw":104.580765},{"c":104.81,"h":104.8834,"l":104.57,"n":352,"o":104.75,"t":"2026-10-14T16:15:00Z","v":11931,"vw":104.742647},{"c":104.715,"h":104.89,"l":104.65,"n":487,"o":104.78,"t":"2026-10-14T16:30:00Z","v":17496,"vw":104.799034},{"c":104.66,"h":104.685,"l":104.515,"n":436,"o":104.65,"t":"2026-10-14T16:45:00Z","v":11863,"vw":104.601059},{"c":104.8,"h":104.8,"l":104.6,"n":382,"o":104.68,"t":"2026-10-14T17:00:00Z","v":23429,"vw":104.6714},{"c":104.77,"h":104.895,"l":104.68,"n":452,"o":104.83,"t":"2026-10-14T17:15:00Z","v":12707,"vw":104.798322},{"c":104.84,"h":104.9933,"l":104.69,"n":442,"o":104.76,"t":"2026-10-14T17:30:00Z","v":16501,"vw":104.885834},{"c":105,"h":105.015,"l":104.795,"n":461,"o":104.9,"t":"2026-10-14T17:45:00Z","v":18341,"vw":104.935709},{"c":105,"h":105.1,"l":104.91,"n":551,"o":104.97,"t":"2026-10-14T18:00:00Z","v":31366,"vw":105.020947},{"c":104.83,"h":105.02,"l":104.78,"n":617,"o":105,"t":"2026-10-14T18:15:00Z","v":27412,"vw":104.937416},{"c":105,"h":105,"l":104.7,"n":502,"o":104.8599,"t":"2026-10-14T18:30:00Z","v":15202,"vw":104.822083},{"c":104.87,"h":105.02,"l":104.75,"n":604,"o":104.99,"t":"2026-10-14T18:45:00Z","v":47186,"vw":104.901753},{"c":104.77,"h":105.155,"l":104.7517,"n":830,"o":104.92,"t":"2026-10-14T19:00:00Z","v":35972,"vw":104.909562},{"c":104.74,"h":104.89,"l":104.585,"n":972,"o":104.77,"t":"2026-10-14T19:15:00Z","v":45702,"vw":104.712739},{"c":104.54,"h":104.805,"l":104.36,"n":1393,"o":104.74,"t":"2026-10-14T19:30:00Z","v":101178,"vw":104.535613},{"c":104.91,"h":104.93,"l":104.39,"n":3312,"o":104.51,"t":"2026-10-14T19:45:00Z","v":223948,"vw":104.684363},{"c":104.94,"h":104.94,"l":104.94,"n":72,"o":104.94,"t":"2026-10-14T20:00:00Z","v":329481,"vw":104.94},{"c":104.94,"h":104.94,"l":104.94,"n":1,"o":104.94,"t":"2026-10-14T20:15:00Z","v":3088,"vw":104.94},{"c":105.3,"h":105.47,"l":105.3,"n":4,"o":105.47,"t":"2026-10-15T12:45:00Z","v":400,"vw":105.399415},{"c":105.92,"h":106.59,"l":105.55,"n":526,"o":106.15,"t":"2026-10-15T13:30:00Z","v":56839,"vw":106.130858},{"c":106.23,"h":106.565,"l":105.88,"n":447,"o":105.9,"t":"2026-10-15T13:45:00Z","v":16192,"vw":106.296014},{"c":106.035,"h":106.35,"l":105.95,"n":543,"o":106.35,"t":"2026-10-15T14:00:00Z","v":31212,"vw":106.063771},{"c":106.03,"h":106.18,"l":105.995,"n":458,"o":106.02,"t":"2026-10-15T14:15:00Z","v":17972,"vw":106.082947},{"c":105.9,"h":106.29,"l":105.9,"n":538,"o":106.03,"t":"2026-10-15T14:30:00Z","v":18011,"vw":106.140279},{"c":105.63,"h":105.93,"l":105.54,"n":468,"o":105.93,"t":"2026-10-15T14:45:00Z","v":10615,"vw":105.719956},{"c":105.375,"h":105.71,"l":105.33,"n":599,"o":105.64,"t":"2026-10-15T15:00:00Z","v":20846,"vw":105.464884},{"c":105.25,"h":105.295,"l":105.11,"n":306,"o":105.275,"t":"2026-10-15T15:15:00Z","v":6961,"vw":105.181707},{"c":105.39,"h":105.39,"l":105.128534,"n":555,"o":105.245,"t":"2026-10-15T15:30:00Z","v":20840,"vw":105.241527},{"c":105.22,"h":105.44,"l":105.17,"n":478,"o":105.31733,"t":"2026-10-15T15:45:00Z","v":17376,"vw":105.349886},{"c":104.895,"h":105.22,"l":104.89,"n":679,"o":105.15,"t":"2026-10-15T16:00:00Z","v":19344,"vw":105.076399},{"c":105.125,"h":105.17,"l":104.8,"n":894,"o":104.895,"t":"2026-10-15T16:15:00Z","v":70742,"vw":104.983615},{"c":105.28,"h":105.29,"l":105.125,"n":439,"o":105.125,"t":"2026-10-15T16:30:00Z","v":9436,"vw":105.209391},{"c":105.52,"h":105.52,"l":105.28,"n":464,"o":105.34,"t":"2026-10-15T16:45:00Z","v":10789,"vw":105.365283},{"c":105.695,"h":105.72,"l":105.45,"n":608,"o":105.59,"t":"2026-10-15T17:00:00Z","v":23299,"vw":105.589186},{"c":105.77,"h":105.98,"l":105.645,"n":542,"o":105.705,"t":"2026-10-15T17:15:00Z","v":18060,"vw":105.804952},{"c":105.5,"h":105.81,"l":105.5,"n":586,"o":105.81,"t":"2026-10-15T17:30:00Z","v":16974,"vw":105.654437},{"c":105.51,"h":105.605,"l":105.445,"n":590,"o":105.495,"t":"2026-10-15T17:45:00Z","v":37214,"vw":105.499714},{"c":105.53,"h":105.59,"l":105.46,"n":568,"o":105.54,"t":"2026-10-15T18:00:00Z","v":20901,"vw":105.515376},{"c":105.45,"h":105.61,"l":105.45,"n":385,"o":105.545,"t":"2026-10-15T18:15:00Z","v":12237,"vw":105.530375},{"c":105.11,"h":105.475,"l":105.07,"n":1302,"o":105.475,"t":"2026-10-15T18:30:00Z","v":45487,"vw":105.232479},{"c":105.1,"h":105.27,"l":104.98,"n":778,"o":105.07,"t":"2026-10-15T18:45:00Z","v":42163,"vw":105.117966},{"c":105.13,"h":105.25,"l":104.98,"n":1067,"o":105.1,"t":"2026-10-15T19:00:00Z","v":52544,"vw":105.075656},{"c":105.24,"h":105.24,"l":104.97,"n":1366,"o":105.14,"t":"2026-10-15T19:15:00Z","v":88383,"vw":105.101132},{"c":105.64,"h":105.64,"l":105.26,"n":1747,"o":105.27,"t":"2026-10-15T19:30:00Z","v":107593,"vw":105.473659},{"c":105.69,"h":105.71,"l":105.37,"n":4089,"o":105.65,"t":"2026-10-15T19:45:00Z","v":255263,"vw":105.579741},{"c":105.68,"h":105.68,"l":105.68,"n":75,"o":105.68,"t":"2026-10-15T20:00:00Z","v":251642,"vw":105.68},{"c":106.001,"h":106.001,"l":105.73,"n":2,"o":105.73,"t":"2026-10-15T20:30:00Z","v":200,"vw":105.8655},{"c":106.2,"h":106.36,"l":106,"n":310,"o":106.19,"t":"2026-10-16T13:30:00Z","v":35438,"vw":106.178387},{"c":106.62,"h":106.62,"l":106.16,"n":218,"o":106.245,"t":"2026-10-16T13:45:00Z","v":7243,"vw":106.357928},{"c":106.4025,"h":106.62,"l":106.375,"n":372,"o":106.54,"t":"2026-10-16T14:00:00Z","v":9678,"vw":106.502652},{"c":106.54,"h":106.54,"l":106.255,"n":271,"o":106.34,"t":"2026-10-16T14:15:00Z","v":7914,"vw":106.393695},{"c":106.235,"h":106.66,"l":106.235,"n":313,"o":106.635,"t":"2026-10-16T14:30:00Z","v":7339,"vw":106.437911},{"c":106.445,"h":106.51,"l":106.27,"n":301,"o":106.33,"t":"2026-10-16T14:45:00Z","v":10833,"vw":106.390197},{"c":106.98,"h":107.02,"l":106.52,"n":459,"o":106.54,"t":"2026-10-16T15:00:00Z","v":12817,"vw":106.825358},{"c":106.8501,"h":107.25,"l":106.8501,"n":511,"o":107,"t":"2026-10-16T15:15:00Z","v":30029,"vw":106.955326},{"c":106.59,"h":106.95,"l":106.54,"n":659,"o":106.885,"t":"2026-10-16T15:30:00Z","v":22577,"vw":106.750057},{"c":106.375,"h":106.6303,"l":106.3,"n":464,"o":106.55,"t":"2026-10-16T15:45:00Z","v":14461,"vw":106.482218},{"c":106.16,"h":106.38,"l":106.12,"n":503,"o":106.32,"t":"2026-10-16T16:00:00Z","v":17075,"vw":106.241079},{"c":106.0568,"h":106.24,"l":106.03,"n":491,"o":106.18,"t":"2026-10-16T16:15:00Z","v":19319,"vw":106.117705},{"c":105.9,"h":106.08,"l":105.86,"n":390,"o":106.04,"t":"2026-10-16T16:30:00Z","v":10238,"vw":105.962953},{"c":106.11,"h":106.11,"l":105.875,"n":429,"o":105.93,"t":"2026-10-16T16:45:00Z","v":13830,"vw":106.014059},{"c":106.13,"h":106.24,"l":106.06,"n":420,"o":106.119,"t":"2026-10-16T17:00:00Z","v":12255,"vw":106.142296},{"c":106.115,"h":106.235,"l":106.03,"n":433,"o":106.08,"t":"2026-10-16T17:15:00Z","v":12007,"vw":106.126285},{"c":106.365,"h":106.4,"l":106.11,"n":458,"o":106.15,"t":"2026-10-16T17:30:00Z","v":12870,"vw":106.25243},{"c":106.12,"h":106.44,"l":106.12,"n":530,"o":106.41,"t":"2026-10-16T17:45:00Z","v":12013,"vw":106.24985},{"c":106.25,"h":106.325,"l":106.12,"n":414,"o":106.12,"t":"2026-10-16T18:00:00Z","v":13515,"vw":106.230906},{"c":106.04,"h":106.32,"l":106.02,"n":548,"o":106.28,"t":"2026-10-16T18:15:00Z","v":18164,"vw":106.207333},{"c":105.945,"h":106.04,"l":105.93,"n":402,"o":105.99,"t":"2026-10-16T18:30:00Z","v":14592,"vw":105.983654},{"c":106.08,"h":106.09,"l":105.93,"n":715,"o":105.98,"t":"2026-10-16T18:45:00Z","v":21651,"vw":105.992236},{"c":106.2,"h":106.27,"l":106.06,"n":643,"o":106.11,"t":"2026-10-16T19:00:00Z","v":21898,"vw":106.148934},{"c":106.3099,"h":106.3099,"l":106.01,"n":883,"o":106.26,"t":"2026-10-16T19:15:00Z","v":33792,"vw":106.209372},{"c":106.2,"h":106.35,"l":106.13,"n":1235,"o":106.29,"t":"2026-10-16T19:30:00Z","v":44976,"vw":106.234477},{"c":106.31,"h":106.345,"l":106.14,"n":2865,"o":106.18,"t":"2026-10-16T19:45:00Z","v":142380,"vw":106.256695},{"c":106.32,"h":106.32,"l":106.32,"n":49,"o":106.32,"t":"2026-10-16T20:00:00Z","v":409533,"vw":106.32},{"c":106.28,"h":106.32,"l":106.28,"n":4,"o":106.32,"t":"2026-10-19T10:00:00Z","v":202,"vw":106.3},{"c":105.43,"h":105.74,"l":105.14,"n":308,"o":105.74,"t":"2026-10-19T13:30:00Z","v":24923,"vw":105.619276},{"c":105.335,"h":105.55,"l":105.16,"n":290,"o":105.43,"t":"2026-10-19T13:45:00Z","v":8017,"vw":105.364596},{"c":105.235,"h":105.38,"l":105.01,"n":305,"o":105.38,"t":"2026-10-19T14:00:00Z","v":15448,"vw":105.214272},{"c":105.085,"h":105.225,"l":105.0525,"n":295,"o":105.225,"t":"2026-10-19T14:15:00Z","v":9896,"vw":105.13922},{"c":104.985,"h":105.19,"l":104.87,"n":452,"o":105.095,"t":"2026-10-19T14:30:00Z","v":20465,"vw":105.018252},{"c":105.15,"h":105.23,"l":105,"n":498,"o":105.04,"t":"2026-10-19T14:45:00Z","v":27779,"vw":105.052307},{"c":105.31,"h":105.42,"l":105.23,"n":375,"o":105.265,"t":"2026-10-19T15:00:00Z","v":9918,"vw":105.326228},{"c":105.24,"h":105.45,"l":105.15,"n":557,"o":105.415,"t":"2026-10-19T15:15:00Z","v":19139,"vw":105.304579},{"c":105.265,"h":105.32,"l":105.13,"n":414,"o":105.24,"t":"2026-10-19T15:30:00Z","v":11405,"vw":105.211742},{"c":105.27,"h":105.27,"l":105.175,"n":480,"o":105.21,"t":"2026-10-19T15:45:00Z","v":12335,"vw":105.220181},{"c":105.13,"h":105.26,"l":105.035,"n":334,"o":105.26,"t":"2026-10-19T16:00:00Z","v":8984,"vw":105.111764},{"c":105.14,"h":105.23,"l":105.05,"n":333,"o":105.13,"t":"2026-10-19T16:15:00Z","v":10506,"vw":105.114226},{"c":105.005,"h":105.115,"l":104.99,"n":345,"o":105.08,"t":"2026-10-19T16:30:00Z","v":10255,"vw":105.032445},{"c":105.03,"h":105.105,"l":104.96,"n":495,"o":104.96,"t":"2026-10-19T16:45:00Z","v":22680,"vw":105.028028},{"c":104.98,"h":105.04,"l":104.92,"n":376,"o":105.04,"t":"2026-10-19T17:00:00Z","v":8816,"vw":104.983396},{"c":105,"h":105.07,"l":104.9417,"n":301,"o":104.98,"t":"2026-10-19T17:15:00Z","v":8559,"vw":104.990506},{"c":104.765,"h":105.01,"l":104.74,"n":624,"o":105.01,"t":"2026-10-19T17:30:00Z","v":20108,"vw":104.862684},{"c":104.92,"h":105.01,"l":104.75,"n":447,"o":104.75,"t":"2026-10-19T17:45:00Z","v":11482,"vw":104.876082},{"c":104.725,"h":104.95,"l":104.71,"n":460,"o":104.91,"t":"2026-10-19T18:00:00Z","v":13247,"vw":104.827025},{"c":104.75,"h":104.815,"l":104.71,"n":456,"o":104.71,"t":"2026-10-19T18:15:00Z","v":13433,"vw":104.759502},{"c":104.645,"h":104.76,"l":104.59,"n":498,"o":104.74,"t":"2026-10-19T18:30:00Z","v":14344,"vw":104.685171},{"c":104.61,"h":104.67,"l":104.57,"n":605,"o":104.63,"t":"2026-10-19T18:45:00Z","v":20177,"vw":104.613477},{"c":104.755,"h":104.76,"l":104.565,"n":689,"o":104.63,"t":"2026-10-19T19:00:00Z","v":21440,"vw":104.663462},{"c":105.08,"h":105.08,"l":104.755,"n":900,"o":104.755,"t":"2026-10-19T19:15:00Z","v":33023,"vw":104.931607},{"c":105.08,"h":105.155,"l":104.89,"n":1396,"o":105.085,"t":"2026-10-19T19:30:00Z","v":53983,"vw":105.039368},{"c":104.77,"h":105.16,"l":104.72,"n":3251,"o":105.07,"t":"2026-10-19T19:45:00Z","v":171779,"vw":104.928925},{"c":104.77,"h":104.77,"l":104.77,"n":65,"o":104.77,"t":"2026-10-19T20:00:00Z","v":257670,"vw":104.77},{"c":106.34,"h":106.34,"l":105.35,"n":259,"o":105.35,"t":"2026-10-20T13:30:00Z","v":15134,"vw":105.643773},{"c":106.09,"h":106.55,"l":105.87,"n":350,"o":106.27,"t":"2026-10-20T13:45:00Z","v":16988,"vw":106.141498},{"c":105.95,"h":106.095,"l":105.64,"n":371,"o":105.92,"t":"2026-10-20T14:00:00Z","v":11060,"vw":105.810397},{"c":106.22,"h":106.38,"l":105.94,"n":472,"o":105.94,"t":"2026-10-20T14:15:00Z","v":14939,"vw":106.130212},{"c":106.39,"h":106.42,"l":106.28,"n":285,"o":106.42,"t":"2026-10-20T14:30:00Z","v":8573,"vw":106.338188},{"c":106.305,"h":106.45,"l":106.17,"n":545,"o":106.38,"t":"2026-10-20T14:45:00Z","v":19659,"vw":106.32931},{"c":106.12,"h":106.22,"l":106.01,"n":417,"o":106.22,"t":"2026-10-20T15:00:00Z","v":14769,"vw":106.113392},{"c":106.14,"h":106.335,"l":106.14,"n":563,"o":106.2,"t":"2026-10-20T15:15:00Z","v":19164,"vw":106.228496},{"c":106.24,"h":106.4,"l":106.13,"n":418,"o":106.14,"t":"2026-10-20T15:30:00Z","v":15659,"vw":106.230631},{"c":106.11,"h":106.3899,"l":106.1,"n":395,"o":106.34,"t":"2026-10-20T15:45:00Z","v":18173,"vw":106.167525},{"c":106.04,"h":106.13,"l":106.025,"n":272,"o":106.11,"t":"2026-10-20T16:00:00Z","v":16776,"vw":106.064032},{"c":106.225,"h":106.24,"l":105.99,"n":299,"o":106.08,"t":"2026-10-20T16:15:00Z","v":9750,"vw":106.07132},{"c":106.22,"h":106.32,"l":106.19,"n":264,"o":106.22,"t":"2026-10-20T16:30:00Z","v":8497,"vw":106.240663},{"c":106.195,"h":106.29,"l":106.11,"n":286,"o":106.22,"t":"2026-10-20T16:45:00Z","v":12137,"vw":106.173261},{"c":106.21,"h":106.3,"l":106.15,"n":274,"o":106.195,"t":"2026-10-20T17:00:00Z","v":9978,"vw":106.215444},{"c":106.145,"h":106.19,"l":106.11,"n":248,"o":106.17,"t":"2026-10-20T17:15:00Z","v":8741,"vw":106.149089},{"c":106.275,"h":106.32,"l":106.02,"n":385,"o":106.11,"t":"2026-10-20T17:30:00Z","v":12087,"vw":106.156412},{"c":106.44,"h":106.49,"l":106.19,"n":339,"o":106.19,"t":"2026-10-20T17:45:00Z","v":13735,"vw":106.409486},{"c":106.345,"h":106.49,"l":106.345,"n":435,"o":106.46,"t":"2026-10-20T18:00:00Z","v":19090,"vw":106.441389},{"c":106.4,"h":106.4,"l":106.3,"n":401,"o":106.37,"t":"2026-10-20T18:15:00Z","v":16947,"vw":106.345187},{"c":106.36,"h":106.46,"l":106.35,"n":360,"o":106.39,"t":"2026-10-20T18:30:00Z","v":12843,"vw":106.381442},{"c":106.29,"h":106.39,"l":106.28,"n":412,"o":106.34,"t":"2026-10-20T18:45:00Z","v":11936,"vw":106.342858},{"c":106.46,"h":106.48,"l":106.31,"n":577,"o":106.31,"t":"2026-10-20T19:00:00Z","v":23114,"vw":106.399611},{"c":106.51,"h":106.515,"l":106.36,"n":828,"o":106.45,"t":"2026-10-20T19:15:00Z","v":39732,"vw":106.449803},{"c":106.655,"h":106.685,"l":106.45,"n":1074,"o":106.505,"t":"2026-10-20T19:30:00Z","v":46880,"vw":106.556431},{"c":106.54,"h":106.695,"l":106.39,"n":2439,"o":106.645,"t":"2026-10-20T19:45:00Z","v":144424,"vw":106.557615},{"c":106.53,"h":106.53,"l":106.53,"n":63,"o":106.53,"t":"2026-10-20T20:00:00Z","v":179788,"vw":106.53},{"c":106.015,"h":106.86,"l":105.97,"n":239,"o":106.86,"t":"2026-10-21T13:30:00Z","v":9288,"vw":106.553569},{"c":105.63,"h":106.09,"l":105.63,"n":458,"o":106.015,"t":"2026-10-21T13:45:00Z","v":10795,"vw":105.91674},{"c":105.78,"h":106,"l":105.6258,"n":405,"o":105.765,"t":"2026-10-21T14:00:00Z","v":11261,"vw":105.775254},{"c":105.7,"h":105.82,"l":105.55,"n":603,"o":105.6878,"t":"2026-10-21T14:15:00Z","v":30097,"vw":105.698693},{"c":105.93,"h":105.96,"l":105.67,"n":555,"o":105.7,"t":"2026-10-21T14:30:00Z","v":16202,"vw":105.840806},{"c":105.915,"h":106.05,"l":105.735,"n":438,"o":105.91,"t":"2026-10-21T14:45:00Z","v":13981,"vw":105.900122},{"c":105.79,"h":105.91,"l":105.75,"n":461,"o":105.8707,"t":"2026-10-21T15:00:00Z","v":15065,"vw":105.815559},{"c":105.92,"h":105.92,"l":105.64,"n":439,"o":105.79,"t":"2026-10-21T15:15:00Z","v":11059,"vw":105.78169},{"c":105.93,"h":106.01,"l":105.75,"n":483,"o":105.935,"t":"2026-10-21T15:30:00Z","v":15391,"vw":105.884471},{"c":105.97,"h":106.09,"l":105.93,"n":487,"o":105.93,"t":"2026-10-21T15:45:00Z","v":21422,"vw":105.999401},{"c":106.19,"h":106.19,"l":105.92,"n":340,"o":105.97,"t":"2026-10-21T16:00:00Z","v":18198,"vw":105.954332},{"c":106.2051,"h":106.24,"l":106.15,"n":282,"o":106.24,"t":"2026-10-21T16:15:00Z","v":8124,"vw":106.190707},{"c":106.075,"h":106.19,"l":106.03,"n":323,"o":106.17,"t":"2026-10-21T16:30:00Z","v":12407,"vw":106.12945},{"c":106.18,"h":106.18,"l":106.065,"n":258,"o":106.105,"t":"2026-10-21T16:45:00Z","v":7792,"vw":106.122498},{"c":105.975,"h":106.31,"l":105.975,"n":430,"o":106.22,"t":"2026-10-21T17:00:00Z","v":12363,"vw":106.181665},{"c":105.965,"h":106.1,"l":105.925,"n":310,"o":105.98,"t":"2026-10-21T17:15:00Z","v":11020,"vw":106.026678},{"c":105.91,"h":106.01,"l":105.8201,"n":421,"o":105.97,"t":"2026-10-21T17:30:00Z","v":15146,"vw":105.885591},{"c":105.75,"h":105.935,"l":105.74,"n":398,"o":105.92,"t":"2026-10-21T17:45:00Z","v":13302,"vw":105.859387},{"c":105.86,"h":105.86,"l":105.73,"n":435,"o":105.7699,"t":"2026-10-21T18:00:00Z","v":13929,"vw":105.786669},{"c":105.94,"h":106.08,"l":105.825,"n":524,"o":105.86,"t":"2026-10-21T18:15:00Z","v":24539,"vw":105.960367},{"c":105.985,"h":106.01,"l":105.91,"n":413,"o":105.92,"t":"2026-10-21T18:30:00Z","v":18041,"vw":105.965013},{"c":105.685,"h":105.92,"l":105.685,"n":458,"o":105.92,"t":"2026-10-21T18:45:00Z","v":16069,"vw":105.860725},{"c":105.46,"h":105.74,"l":105.455,"n":616,"o":105.655,"t":"2026-10-21T19:00:00Z","v":16697,"vw":105.604179},{"c":105.84,"h":105.86,"l":105.475,"n":947,"o":105.51,"t":"2026-10-21T19:15:00Z","v":36124,"vw":105.701418},{"c":105.69,"h":105.9458,"l":105.625,"n":1265,"o":105.86,"t":"2026-10-21T19:30:00Z","v":42026,"vw":105.759739},{"c":105.79,"h":105.88,"l":105.56,"n":3224,"o":105.66,"t":"2026-10-21T19:45:00Z","v":195193,"vw":105.79502},{"c":105.77,"h":105.77,"l":105.77,"n":50,"o":105.77,"t":"2026-10-21T20:00:00Z","v":176576,"vw":105.77},{"c":106.44,"h":106.66,"l":105.7,"n":207,"o":106.14,"t":"2026-10-22T13:30:00Z","v":13485,"vw":106.253677},{"c":107.13,"h":107.13,"l":106.695,"n":189,"o":106.695,"t":"2026-10-22T13:45:00Z","v":6343,"vw":106.953068},{"c":107.545,"h":107.64,"l":106.875,"n":358,"o":107.0231,"t":"2026-10-22T14:00:00Z","v":17075,"vw":107.159086},{"c":107.65,"h":107.81,"l":107.485,"n":462,"o":107.485,"t":"2026-10-22T14:15:00Z","v":20076,"vw":107.650714},{"c":107.705,"h":107.9,"l":107.4832,"n":569,"o":107.78,"t":"2026-10-22T14:30:00Z","v":32884,"vw":107.721818},{"c":107.72,"h":107.96,"l":107.68,"n":351,"o":107.78,"t":"2026-10-22T14:45:00Z","v":9173,"vw":107.824887},{"c":108.24,"h":108.24,"l":107.72,"n":444,"o":107.76,"t":"2026-10-22T15:00:00Z","v":11845,"vw":107.962573},{"c":107.44,"h":108.14,"l":107.435,"n":364,"o":108.13,"t":"2026-10-22T15:15:00Z","v":10189,"vw":107.785275},{"c":107.88,"h":107.95,"l":107.415,"n":758,"o":107.45,"t":"2026-10-22T15:30:00Z","v":42821,"vw":107.77322},{"c":108.07,"h":108.1402,"l":107.78,"n":737,"o":107.91,"t":"2026-10-22T15:45:00Z","v":34395,"vw":107.926413},{"c":107.965,"h":108.08,"l":107.825,"n":617,"o":108.01,"t":"2026-10-22T16:00:00Z","v":16314,"vw":107.958009},{"c":108.0337,"h":108.15,"l":107.95,"n":525,"o":107.98,"t":"2026-10-22T16:15:00Z","v":13885,"vw":108.027771},{"c":107.965,"h":108.015,"l":107.825,"n":430,"o":108,"t":"2026-10-22T16:30:00Z","v":12932,"vw":107.914183},{"c":108.22,"h":108.25,"l":108,"n":540,"o":108,"t":"2026-10-22T16:45:00Z","v":16050,"vw":108.167106},{"c":108.265,"h":108.28,"l":108.05,"n":443,"o":108.21,"t":"2026-10-22T17:00:00Z","v":42312,"vw":108.182518},{"c":108.555,"h":108.555,"l":108.175,"n":627,"o":108.265,"t":"2026-10-22T17:15:00Z","v":24285,"vw":108.336606},{"c":108.465,"h":108.5675,"l":108.355,"n":499,"o":108.555,"t":"2026-10-22T17:30:00Z","v":19582,"vw":108.448059},{"c":108.525,"h":108.55,"l":108.4,"n":627,"o":108.49,"t":"2026-10-22T17:45:00Z","v":20101,"vw":108.48573},{"c":108.44,"h":108.525,"l":108.31,"n":547,"o":108.525,"t":"2026-10-22T18:00:00Z","v":18675,"vw":108.399437},{"c":108.26,"h":108.49,"l":108.24,"n":623,"o":108.45,"t":"2026-10-22T18:15:00Z","v":19411,"vw":108.349924},{"c":108.35,"h":108.42,"l":108.23,"n":540,"o":108.28,"t":"2026-10-22T18:30:00Z","v":19670,"vw":108.298933},{"c":108.54,"h":108.605,"l":108.345,"n":503,"o":108.345,"t":"2026-10-22T18:45:00Z","v":14755,"vw":108.494009},{"c":108.76,"h":108.8488,"l":108.54,"n":807,"o":108.54,"t":"2026-10-22T19:00:00Z","v":33094,"vw":108.739046},{"c":108.644,"h":108.83,"l":108.56,"n":989,"o":108.76,"t":"2026-10-22T19:15:00Z","v":40865,"vw":108.681694},{"c":108.83,"h":108.89,"l":108.57,"n":1344,"o":108.62,"t":"2026-10-22T19:30:00Z","v":57616,"vw":108.756282},{"c":108.82,"h":108.96,"l":108.66,"n":3124,"o":108.805,"t":"2026-10-22T19:45:00Z","v":170787,"vw":108.833861},{"c":108.88,"h":108.88,"l":108.88,"n":68,"o":108.88,"t":"2026-10-22T20:00:00Z","v":229399,"vw":108.88},{"c":108.85,"h":108.88,"l":108.85,"n":2,"o":108.88,"t":"2026-10-22T22:00:00Z","v":200,"vw":108.865}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2368439160132951,"strike":157.99048823678666,"iv":0.9283044213130559,"gamma":0.006409484527731672,"theta":-0.08870716646831514,"vega":0.05362205387978046,"rho":0.007439082806096018,"breakevenPct":46.24112063997059},{"delta":0.15,"premium":1.7,"strike":141.3524368662596,"iv":0.7915903313949954,"gamma":0.009732163727839131,"theta":-0.0991735772396138,"vega":0.07133388488006065,"rho":0.011279733602059402,"breakevenPct":31.38541225776966},{"delta":0.2,"premium":0.6582863187588154,"strike":114.52397743300423,"iv":0.18859055007052186,"gamma":0.04658011283497885,"theta":-0.029099435825105786,"vega":0.08261283497884345,"rho":0.015370231672190492,"breakevenPct":5.788265752905085},{"delta":0.25,"premium":0.9051128349788435,"strike":113.64245416078984,"iv":0.18820267983074754,"gamma":0.050987729196050775,"theta":-0.03206135401974612,"vega":0.09022919605077574,"rho":0.019364354709937102,"breakevenPct":5.205333390676613},{"delta":0.3,"premium":1.1519393511988716,"strike":112.76093088857546,"iv":0.1878148095909732,"gamma":0.05539534555712271,"theta":-0.03502327221438646,"vega":0.09784555712270804,"rho":0.023358477747683716,"breakevenPct":4.622401028448142},{"delta":0.35,"premium":1.3987658674188999,"strike":111.87940761636108,"iv":0.18742693935119886,"gamma":0.05980296191819464,"theta":-0.0379851904090268,"vega":0.10546191819464033,"rho":0.027352600785430323,"breakevenPct":4.039468666219671},{"delta":0.4,"premium":1.6455923836389283,"strike":110.99788434414668,"iv":0.18703906911142454,"gamma":0.06421057827926657,"theta":-0.04094710860366714,"vega":0.11307827926657264,"rho":0.031346723823176936,"breakevenPct":3.4565363039911983},{"delta":0.45,"premium":1.8924188998589564,"strike":110.1163610719323,"iv":0.1866511988716502,"gamma":0.0686181946403385,"theta":-0.04390902679830748,"vega":0.12069464033850494,"rho":0.03534084686092355,"breakevenPct":2.873603941762727},{"delta":0.5,"premium":2.6724947807933193,"strike":109.09394572025052,"iv":0.2065150730688935,"gamma":0.06361870563674321,"theta":-0.04757991649269311,"vega":0.11909056367432151,"rho":0.03919216793932722,"breakevenPct":2.6510291155803114},{"delta":0.55,"premium":3.533663883089771,"strike":108.05010438413362,"iv":0.2294587056367432,"gamma":0.05718864300626304,"theta":-0.05135862212943633,"vega":0.1160843006263048,"rho":0.043021772590734045,"breakevenPct":2.483255205017803},{"delta":0.6,"premium":4.394832985386221,"strike":107.0062630480167,"iv":0.25240233820459285,"gamma":0.05075858037578289,"theta":-0.055137327766179536,"vega":0.1130780375782881,"rho":0.04685137724214086,"breakevenPct":2.3154812944552945},{"delta":0.65,"premium":5.256002087682672,"strike":105.9624217118998,"iv":0.27534597077244255,"gamma":0.04432851774530271,"theta":-0.05891603340292275,"vega":0.11007177453027141,"rho":0.05068098189354769,"breakevenPct":2.147707383892786},{"delta":0.7,"premium":6.170964125560536,"strike":104.85426008968611,"iv":0.2979311659192825,"gamma":0.03797735426008969,"theta":-0.06218139013452915,"vega":0.10643721973094174,"rho":0.05446572689120344,"breakevenPct":1.970264709080308},{"delta":0.75,"premium":7.721786248131539,"strike":102.98579970104633,"iv":0.31627944693572496,"gamma":0.03255881913303438,"theta":-0.059378699551569505,"vega":0.09537593423019433,"rho":0.05772020777657104,"breakevenPct":1.6785322824925437},{"delta":0.8,"premium":9.272608370702542,"strike":101.11733931240657,"iv":0.33462772795216744,"gamma":0.027140284005979065,"theta":-0.056576008968609856,"vega":0.08431464872944693,"rho":0.06097468866193864,"breakevenPct":1.3867998559047796},{"delta":0.85,"premium":11.674436159124685,"strike":98.35258529706739,"iv":0.35821369260064767,"gamma":0.021237037757212737,"theta":-0.04954404934994326,"vega":0.06994193006902881,"rho":0.06356015848968576,"breakevenPct":1.0534730494049263},{"delta":0.9,"premium":15.342187798738335,"strike":94.2545387723594,"iv":0.38959103737837825,"gamma":0.01461275357117476,"theta":-0.03622078902641905,"vega":0.05064324864870244,"rho":0.06515043276405715,"breakevenPct":0.6582720160706707}],"put":[{"delta":0.1,"premium":1.3391467229685012,"strike":83.04266385157493,"iv":0.8382233692970897,"gamma":0.006911275430022857,"theta":-0.0761989410540379,"vega":0.05372358405266318,"rho":-0.00992797012510974,"breakevenPct":24.960032027363667},{"delta":0.15,"premium":1.227965960853806,"strike":93.32464796059358,"iv":0.5486124095254918,"gamma":0.018747983087436866,"theta":-0.05985218592557736,"vega":0.0698695792738707,"rho":-0.014504211317308984,"breakevenPct":15.414509552039148},{"delta":0.2,"premium":1.0952450999651353,"strike":99.45022615545528,"iv":0.3719532229958528,"gamma":0.03430517978867671,"theta":-0.045396684390646945,"vega":0.08384146842713897,"rho":-0.019142621220754694,"breakevenPct":9.666622836618144},{"delta":0.25,"premium":1.0003653271338426,"strike":105.07804716041183,"iv":0.2113739621388243,"gamma":0.04877618731318499,"theta":-0.032275024908668216,"vega":0.09689179674526735,"rho":-0.023782470275230883,"breakevenPct":4.410652247173043},{"delta":0.3,"premium":1.270209232813019,"strike":105.90833610096314,"iv":0.20577781467950848,"gamma":0.052778180006642306,"theta":-0.0320093324476918,"vega":0.10105984722683493,"rho":-0.02843619029602214,"breakevenPct":3.895915808091361},{"delta":0.35,"premium":1.5400531384921952,"strike":106.73862504151445,"iv":0.20018166722019262,"gamma":0.05678017270009963,"theta":-0.03174363998671538,"vega":0.10522789770840252,"rho":-0.033089910316813395,"breakevenPct":3.381179369009679},{"delta":0.4,"premium":1.8098970441713718,"strike":107.56891398206577,"iv":0.1945855197608768,"gamma":0.06078216539355696,"theta":-0.03147794752573896,"vega":0.10939594818997012,"rho":-0.03774363033760465,"breakevenPct":2.8664429299279965},{"delta":0.45,"premium":2.079740949850548,"strike":108.39920292261706,"iv":0.18898937230156093,"gamma":0.06478415808701428,"theta":-0.03121225506476254,"vega":0.1135639986715377,"rho":-0.04239735035839591,"breakevenPct":2.351706490846315},{"delta":0.5,"premium":2.3495848555297245,"strike":109.22949186316838,"iv":0.1833932248422451,"gamma":0.0687861507804716,"theta":-0.03094656260378612,"vega":0.11773204915310528,"rho":-0.04705107037918717,"breakevenPct":1.8369700517646326},{"delta":0.55,"premium":2.6634740966478025,"strike":110.07836308228124,"iv":0.1790290814105355,"gamma":0.0720251197213757,"theta":-0.030638876795820637,"vega":0.12113295602960382,"rho":-0.05171735172769383,"breakevenPct":1.345619961762082},{"delta":0.6,"premium":3.5450587723117106,"strike":111.16673922507618,"iv":0.19054410100130603,"gamma":0.06542956029603832,"theta":-0.029789943404440578,"vega":0.11464623421854593,"rho":-0.05654553463342121,"breakevenPct":1.1556939265572348},{"delta":0.65,"premium":4.426643447975621,"strike":112.25511536787114,"iv":0.20205912059207662,"gamma":0.05883400087070091,"theta":-0.028941010013060514,"vega":0.10815951240748803,"rho":-0.06137371753914861,"breakevenPct":0.965767891352387},{"delta":0.7,"premium":5.3082281236395294,"strike":113.34349151066608,"iv":0.21357414018284718,"gamma":0.05223844144536352,"theta":-0.028092076621680454,"vega":0.10167279059643014,"rho":-0.06620190044487599,"breakevenPct":0.7758418561475398},{"delta":0.75,"premium":6.189812799303439,"strike":114.43186765346104,"iv":0.22508915977361776,"gamma":0.04564288202002613,"theta":-0.027243143230300394,"vega":0.09518606878537222,"rho":-0.07103008335060337,"breakevenPct":0.585915820942692},{"delta":0.8,"premium":8.334811046511632,"strike":116.73691860465117,"iv":0.26034970930232565,"gamma":0.036086046511627896,"theta":-0.02742529069767442,"vega":0.08533866279069767,"rho":-0.07677554267686604,"breakevenPct":0.4389166438836005},{"delta":0.85,"premium":12.511904761904761,"strike":121.01190476190476,"iv":0.33333214285714285,"gamma":0.023061904761904766,"theta":-0.029551190476190477,"vega":0.0715202380952381,"rho":-0.08403379484891003,"breakevenPct":0.34900808229242786},{"delta":0.9,"premium":25.194240837696345,"strike":133.76963350785343,"iv":0.5286984293193718,"gamma":0.010889005235602088,"theta":-0.03564293193717277,"vega":0.05379633507853401,"rho":-0.0980564676851279,"breakevenPct":0.2797642632649995}]},"raw":{"call":[{"delta":0.1,"premium":1.2368439160132951,"strike":157.99048823678666,"iv":0.9283044213130559,"gamma":0.006409484527731672,"theta":-0.08870716646831514,"vega":0.05362205387978046,"rho":0.007439082806096018,"breakevenPct":46.24112063997059},{"delta":0.15,"premium":1.7,"strike":141.3524368662596,"iv":0.7915903313949954,"gamma":0.009732163727839131,"theta":-0.0991735772396138,"vega":0.07133388488006065,"rho":0.011279733602059402,"breakevenPct":31.38541225776966},{"delta":0.2,"premium":0.6582863187588154,"strike":114.52397743300423,"iv":0.18859055007052186,"gamma":0.04658011283497885,"theta":-0.029099435825105786,"vega":0.08261283497884345,"rho":0.015370231672190492,"breakevenPct":5.788265752905085},{"delta":0.25,"premium":0.9051128349788435,"strike":113.64245416078984,"iv":0.18820267983074754,"gamma":0.050987729196050775,"theta":-0.03206135401974612,"vega":0.09022919605077574,"rho":0.019364354709937102,"breakevenPct":5.205333390676613},{"delta":0.3,"premium":1.1519393511988716,"strike":112.76093088857546,"iv":0.1878148095909732,"gamma":0.05539534555712271,"theta":-0.03502327221438646,"vega":0.09784555712270804,"rho":0.023358477747683716,"breakevenPct":4.622401028448142},{"delta":0.35,"premium":1.3987658674188999,"strike":111.87940761636108,"iv":0.18742693935119886,"gamma":0.05980296191819464,"theta":-0.0379851904090268,"vega":0.10546191819464033,"rho":0.027352600785430323,"breakevenPct":4.039468666219671},{"delta":0.4,"premium":1.6455923836389283,"strike":110.99788434414668,"iv":0.18703906911142454,"gamma":0.06421057827926657,"theta":-0.04094710860366714,"vega":0.11307827926657264,"rho":0.031346723823176936,"breakevenPct":3.4565363039911983},{"delta":0.45,"premium":1.8924188998589564,"strike":110.1163610719323,"iv":0.1866511988716502,"gamma":0.0686181946403385,"theta":-0.04390902679830748,"vega":0.12069464033850494,"rho":0.03534084686092355,"breakevenPct":2.873603941762727},{"delta":0.5,"premium":2.6724947807933193,"strike":109.09394572025052,"iv":0.2065150730688935,"gamma":0.06361870563674321,"theta":-0.04757991649269311,"vega":0.11909056367432151,"rho":0.03919216793932722,"breakevenPct":2.6510291155803114},{"delta":0.55,"premium":3.533663883089771,"strike":108.05010438413362,"iv":0.2294587056367432,"gamma":0.05718864300626304,"theta":-0.05135862212943633,"vega":0.1160843006263048,"rho":0.043021772590734045,"breakevenPct":2.483255205017803},{"delta":0.6,"premium":4.394832985386221,"strike":107.0062630480167,"iv":0.25240233820459285,"gamma":0.05075858037578289,"theta":-0.055137327766179536,"vega":0.1130780375782881,"rho":0.04685137724214086,"breakevenPct":2.3154812944552945},{"delta":0.65,"premium":5.256002087682672,"strike":105.9624217118998,"iv":0.27534597077244255,"gamma":0.04432851774530271,"theta":-0.05891603340292275,"vega":0.11007177453027141,"rho":0.05068098189354769,"breakevenPct":2.147707383892786},{"delta":0.7,"premium":6.170964125560536,"strike":104.85426008968611,"iv":0.2979311659192825,"gamma":0.03797735426008969,"theta":-0.06218139013452915,"vega":0.10643721973094174,"rho":0.05446572689120344,"breakevenPct":1.970264709080308},{"delta":0.75,"premium":7.721786248131539,"strike":102.98579970104633,"iv":0.31627944693572496,"gamma":0.03255881913303438,"theta":-0.059378699551569505,"vega":0.09537593423019433,"rho":0.05772020777657104,"breakevenPct":1.6785322824925437},{"delta":0.8,"premium":9.272608370702542,"strike":101.11733931240657,"iv":0.33462772795216744,"gamma":0.027140284005979065,"theta":-0.056576008968609856,"vega":0.08431464872944693,"rho":0.06097468866193864,"breakevenPct":1.3867998559047796},{"delta":0.85,"premium":11.674436159124685,"strike":98.35258529706739,"iv":0.35821369260064767,"gamma":0.021237037757212737,"theta":-0.04954404934994326,"vega":0.06994193006902881,"rho":0.06356015848968576,"breakevenPct":1.0534730494049263},{"delta":0.9,"premium":15.342187798738335,"strike":94.2545387723594,"iv":0.38959103737837825,"gamma":0.01461275357117476,"theta":-0.03622078902641905,"vega":0.05064324864870244,"rho":0.06515043276405715,"breakevenPct":0.6582720160706707}],"put":[{"delta":0.1,"premium":1.3391467229685012,"strike":83.04266385157493,"iv":0.8382233692970897,"gamma":0.006911275430022857,"theta":-0.0761989410540379,"vega":0.05372358405266318,"rho":-0.00992797012510974,"breakevenPct":24.960032027363667},{"delta":0.15,"premium":1.227965960853806,"strike":93.32464796059358,"iv":0.5486124095254918,"gamma":0.018747983087436866,"theta":-0.05985218592557736,"vega":0.0698695792738707,"rho":-0.014504211317308984,"breakevenPct":15.414509552039148},{"delta":0.2,"premium":1.0952450999651353,"strike":99.45022615545528,"iv":0.3719532229958528,"gamma":0.03430517978867671,"theta":-0.045396684390646945,"vega":0.08384146842713897,"rho":-0.019142621220754694,"breakevenPct":9.666622836618144},{"delta":0.25,"premium":1.0003653271338426,"strike":105.07804716041183,"iv":0.2113739621388243,"gamma":0.04877618731318499,"theta":-0.032275024908668216,"vega":0.09689179674526735,"rho":-0.023782470275230883,"breakevenPct":4.410652247173043},{"delta":0.3,"premium":1.270209232813019,"strike":105.90833610096314,"iv":0.20577781467950848,"gamma":0.052778180006642306,"theta":-0.0320093324476918,"vega":0.10105984722683493,"rho":-0.02843619029602214,"breakevenPct":3.895915808091361},{"delta":0.35,"premium":1.5400531384921952,"strike":106.73862504151445,"iv":0.20018166722019262,"gamma":0.05678017270009963,"theta":-0.03174363998671538,"vega":0.10522789770840252,"rho":-0.033089910316813395,"breakevenPct":3.381179369009679},{"delta":0.4,"premium":1.8098970441713718,"strike":107.56891398206577,"iv":0.1945855197608768,"gamma":0.06078216539355696,"theta":-0.03147794752573896,"vega":0.10939594818997012,"rho":-0.03774363033760465,"breakevenPct":2.8664429299279965},{"delta":0.45,"premium":2.079740949850548,"strike":108.39920292261706,"iv":0.18898937230156093,"gamma":0.06478415808701428,"theta":-0.03121225506476254,"vega":0.1135639986715377,"rho":-0.04239735035839591,"breakevenPct":2.351706490846315},{"delta":0.5,"premium":2.3495848555297245,"strike":109.22949186316838,"iv":0.1833932248422451,"gamma":0.0687861507804716,"theta":-0.03094656260378612,"vega":0.11773204915310528,"rho":-0.04705107037918717,"breakevenPct":1.8369700517646326},{"delta":0.55,"premium":2.6634740966478025,"strike":110.07836308228124,"iv":0.1790290814105355,"gamma":0.0720251197213757,"theta":-0.030638876795820637,"vega":0.12113295602960382,"rho":-0.05171735172769383,"breakevenPct":1.345619961762082},{"delta":0.6,"premium":3.5450587723117106,"strike":111.16673922507618,"iv":0.19054410100130603,"gamma":0.06542956029603832,"theta":-0.029789943404440578,"vega":0.11464623421854593,"rho":-0.05654553463342121,"breakevenPct":1.1556939265572348},{"delta":0.65,"premium":4.426643447975621,"strike":112.25511536787114,"iv":0.20205912059207662,"gamma":0.05883400087070091,"theta":-0.028941010013060514,"vega":0.10815951240748803,"rho":-0.06137371753914861,"breakevenPct":0.965767891352387},{"delta":0.7,"premium":5.3082281236395294,"strike":113.34349151066608,"iv":0.21357414018284718,"gamma":0.05223844144536352,"theta":-0.028092076621680454,"vega":0.10167279059643014,"rho":-0.06620190044487599,"breakevenPct":0.7758418561475398},{"delta":0.75,"premium":6.189812799303439,"strike":114.43186765346104,"iv":0.22508915977361776,"gamma":0.04564288202002613,"theta":-0.027243143230300394,"vega":0.09518606878537222,"rho":-0.07103008335060337,"breakevenPct":0.585915820942692},{"delta":0.8,"premium":8.334811046511632,"strike":116.73691860465117,"iv":0.26034970930232565,"gamma":0.036086046511627896,"theta":-0.02742529069767442,"vega":0.08533866279069767,"rho":-0.07677554267686604,"breakevenPct":0.4389166438836005},{"delta":0.85,"premium":12.511904761904761,"strike":121.01190476190476,"iv":0.33333214285714285,"gamma":0.023061904761904766,"theta":-0.029551190476190477,"vega":0.0715202380952381,"rho":-0.08403379484891003,"breakevenPct":0.34900808229242786},{"delta":0.9,"premium":25.194240837696345,"strike":133.76963350785343,"iv":0.5286984293193718,"gamma":0.010889005235602088,"theta":-0.03564293193717277,"vega":0.05379633507853401,"rho":-0.0980564676851279,"breakevenPct":0.2797642632649995}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}