{"symbol":"FXE","url":"https://intraalpha.com/companies/FXE","capturedAt":"2026-10-22T23:01:19.985Z","state":"partial","quote":{"symbol":"FXE","last_price":103.53,"prev_close":103.7093,"regular_close":103.53,"change":-0.1793,"change_pct":-0.1729,"regular_change":-0.1793,"regular_change_pct":-0.1729,"extended_change":0,"extended_change_pct":0,"bid":103,"ask":104.92,"bid_size":100,"ask_size":100,"volume":74519,"vwap":103.545236,"open":103.38,"high":103.63,"low":103.3,"close":103.53,"trade_count":457,"last_trade_at":"2026-10-22T22:30:00.004079965Z","last_quote_at":"2026-10-22T22:44:06.688549622Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:14.506816484-04:00","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,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:10.802Z","bars":[{"c":103.5,"h":103.5,"l":103.5,"n":2,"o":103.5,"t":"2026-10-15T11:00:00Z","v":110,"vw":103.5},{"c":103.46,"h":103.46,"l":103.46,"n":1,"o":103.46,"t":"2026-10-15T13:25:00Z","v":300,"vw":103.46},{"c":103.44,"h":103.48,"l":103.44,"n":13,"o":103.46,"t":"2026-10-15T13:30:00Z","v":2605,"vw":103.456877},{"c":103.49,"h":103.525,"l":103.49,"n":15,"o":103.525,"t":"2026-10-15T13:35:00Z","v":5173,"vw":103.502276},{"c":103.47,"h":103.47,"l":103.44,"n":18,"o":103.46,"t":"2026-10-15T13:40:00Z","v":3054,"vw":103.453811},{"c":103.43,"h":103.43,"l":103.43,"n":3,"o":103.43,"t":"2026-10-15T13:45:00Z","v":605,"vw":103.43},{"c":103.51,"h":103.51,"l":103.45,"n":14,"o":103.47,"t":"2026-10-15T13:50:00Z","v":1582,"vw":103.474249},{"c":103.545,"h":103.55,"l":103.53,"n":6,"o":103.53,"t":"2026-10-15T13:55:00Z","v":1250,"vw":103.537334},{"c":103.5056,"h":103.5056,"l":103.49,"n":4,"o":103.49,"t":"2026-10-15T14:00:00Z","v":751,"vw":103.492951},{"c":103.49,"h":103.52,"l":103.48,"n":7,"o":103.49,"t":"2026-10-15T14:05:00Z","v":1550,"vw":103.491667},{"c":103.5,"h":103.53,"l":103.5,"n":8,"o":103.505,"t":"2026-10-15T14:10:00Z","v":11398,"vw":103.518723},{"c":103.5,"h":103.5,"l":103.48,"n":5,"o":103.49,"t":"2026-10-15T14:15:00Z","v":898,"vw":103.48375},{"c":103.44,"h":103.5,"l":103.44,"n":10,"o":103.5,"t":"2026-10-15T14:20:00Z","v":1577,"vw":103.469829},{"c":103.5,"h":103.5,"l":103.46,"n":9,"o":103.48,"t":"2026-10-15T14:25:00Z","v":1294,"vw":103.481395},{"c":103.57,"h":103.57,"l":103.54,"n":8,"o":103.54,"t":"2026-10-15T14:30:00Z","v":1088,"vw":103.552},{"c":103.6,"h":103.6,"l":103.56,"n":6,"o":103.56,"t":"2026-10-15T14:35:00Z","v":1610,"vw":103.591875},{"c":103.59,"h":103.59,"l":103.59,"n":8,"o":103.59,"t":"2026-10-15T14:40:00Z","v":850,"vw":103.59},{"c":103.46,"h":103.46,"l":103.46,"n":4,"o":103.46,"t":"2026-10-15T14:45:00Z","v":618,"vw":103.46},{"c":103.47,"h":103.47,"l":103.46,"n":13,"o":103.46,"t":"2026-10-15T14:50:00Z","v":1389,"vw":103.462857},{"c":103.42,"h":103.42,"l":103.42,"n":2,"o":103.42,"t":"2026-10-15T14:55:00Z","v":601,"vw":103.42},{"c":103.37,"h":103.37,"l":103.37,"n":3,"o":103.37,"t":"2026-10-15T15:00:00Z","v":600,"vw":103.37},{"c":103.4,"h":103.4,"l":103.34,"n":4,"o":103.34,"t":"2026-10-15T15:05:00Z","v":1202,"vw":103.37},{"c":103.4,"h":103.4,"l":103.4,"n":3,"o":103.4,"t":"2026-10-15T15:10:00Z","v":620,"vw":103.4},{"c":103.38,"h":103.4,"l":103.38,"n":7,"o":103.4,"t":"2026-10-15T15:15:00Z","v":1067,"vw":103.38744},{"c":103.39,"h":103.39,"l":103.39,"n":1,"o":103.39,"t":"2026-10-15T15:20:00Z","v":600,"vw":103.39},{"c":103.42,"h":103.42,"l":103.4,"n":3,"o":103.4,"t":"2026-10-15T15:25:00Z","v":1115,"vw":103.409091},{"c":103.44,"h":103.44,"l":103.44,"n":1,"o":103.44,"t":"2026-10-15T15:30:00Z","v":600,"vw":103.44},{"c":103.43,"h":103.43,"l":103.4,"n":3,"o":103.41,"t":"2026-10-15T15:35:00Z","v":1500,"vw":103.420667},{"c":103.42,"h":103.43,"l":103.42,"n":2,"o":103.43,"t":"2026-10-15T15:40:00Z","v":700,"vw":103.421429},{"c":103.4,"h":103.4,"l":103.4,"n":1,"o":103.4,"t":"2026-10-15T15:45:00Z","v":600,"vw":103.4},{"c":103.41,"h":103.43,"l":103.41,"n":2,"o":103.43,"t":"2026-10-15T15:50:00Z","v":700,"vw":103.412857},{"c":103.4,"h":103.4,"l":103.4,"n":3,"o":103.4,"t":"2026-10-15T15:55:00Z","v":689,"vw":103.4},{"c":103.4,"h":103.4,"l":103.4,"n":4,"o":103.4,"t":"2026-10-15T16:00:00Z","v":900,"vw":103.4},{"c":103.38,"h":103.38,"l":103.38,"n":1,"o":103.38,"t":"2026-10-15T16:05:00Z","v":600,"vw":103.38},{"c":103.38,"h":103.38,"l":103.38,"n":1,"o":103.38,"t":"2026-10-15T16:10:00Z","v":600,"vw":103.38},{"c":103.39,"h":103.39,"l":103.38,"n":2,"o":103.38,"t":"2026-10-15T16:15:00Z","v":738,"vw":103.38813},{"c":103.42,"h":103.43,"l":103.42,"n":3,"o":103.43,"t":"2026-10-15T16:20:00Z","v":1567,"vw":103.426171},{"c":103.44,"h":103.44,"l":103.44,"n":3,"o":103.44,"t":"2026-10-15T16:25:00Z","v":701,"vw":103.44},{"c":103.415,"h":103.44,"l":103.415,"n":8,"o":103.44,"t":"2026-10-15T16:30:00Z","v":895,"vw":103.427709},{"c":103.42,"h":103.42,"l":103.42,"n":3,"o":103.42,"t":"2026-10-15T16:35:00Z","v":5518,"vw":103.42},{"c":103.4,"h":103.4,"l":103.4,"n":2,"o":103.4,"t":"2026-10-15T16:40:00Z","v":600,"vw":103.4},{"c":103.47,"h":103.47,"l":103.4,"n":6,"o":103.425,"t":"2026-10-15T16:45:00Z","v":1038,"vw":103.432879},{"c":103.45,"h":103.45,"l":103.45,"n":1,"o":103.45,"t":"2026-10-15T16:50:00Z","v":600,"vw":103.45},{"c":103.425,"h":103.43,"l":103.42,"n":5,"o":103.43,"t":"2026-10-15T16:55:00Z","v":612,"vw":103.4225},{"c":103.44,"h":103.4499,"l":103.44,"n":2,"o":103.4499,"t":"2026-10-15T17:00:00Z","v":700,"vw":103.441414},{"c":103.45,"h":103.45,"l":103.45,"n":3,"o":103.45,"t":"2026-10-15T17:10:00Z","v":600,"vw":103.45},{"c":103.46,"h":103.46,"l":103.37,"n":9,"o":103.415,"t":"2026-10-15T17:15:00Z","v":1217,"vw":103.430138},{"c":103.43,"h":103.46,"l":103.415,"n":8,"o":103.46,"t":"2026-10-15T17:20:00Z","v":1678,"vw":103.43565},{"c":103.415,"h":103.44,"l":103.415,"n":3,"o":103.44,"t":"2026-10-15T17:25:00Z","v":600,"vw":103.421667},{"c":103.5099,"h":103.5099,"l":103.47,"n":12,"o":103.47,"t":"2026-10-15T17:30:00Z","v":1484,"vw":103.492663},{"c":103.51,"h":103.51,"l":103.5,"n":4,"o":103.505,"t":"2026-10-15T17:35:00Z","v":1085,"vw":103.503616},{"c":103.51,"h":103.525,"l":103.51,"n":10,"o":103.51,"t":"2026-10-15T17:40:00Z","v":1171,"vw":103.515087},{"c":103.5,"h":103.51,"l":103.5,"n":6,"o":103.505,"t":"2026-10-15T17:45:00Z","v":1041,"vw":103.502847},{"c":103.49,"h":103.5022,"l":103.49,"n":5,"o":103.5022,"t":"2026-10-15T17:50:00Z","v":878,"vw":103.497263},{"c":103.515,"h":103.515,"l":103.49,"n":4,"o":103.51,"t":"2026-10-15T17:55:00Z","v":1062,"vw":103.506525},{"c":103.55,"h":103.55,"l":103.53,"n":8,"o":103.53,"t":"2026-10-15T18:00:00Z","v":1439,"vw":103.545891},{"c":103.56,"h":103.56,"l":103.54,"n":6,"o":103.54,"t":"2026-10-15T18:05:00Z","v":1600,"vw":103.552},{"c":103.53,"h":103.53,"l":103.53,"n":1,"o":103.53,"t":"2026-10-15T18:10:00Z","v":600,"vw":103.53},{"c":103.53,"h":103.53,"l":103.525,"n":5,"o":103.53,"t":"2026-10-15T18:15:00Z","v":781,"vw":103.529333},{"c":103.54,"h":103.54,"l":103.54,"n":2,"o":103.54,"t":"2026-10-15T18:20:00Z","v":600,"vw":103.54},{"c":103.54,"h":103.54,"l":103.54,"n":1,"o":103.54,"t":"2026-10-15T18:25:00Z","v":600,"vw":103.54},{"c":103.53,"h":103.53,"l":103.53,"n":4,"o":103.53,"t":"2026-10-15T18:30:00Z","v":600,"vw":103.53},{"c":103.52,"h":103.52,"l":103.52,"n":4,"o":103.52,"t":"2026-10-15T18:35:00Z","v":790,"vw":103.52},{"c":103.49,"h":103.49,"l":103.49,"n":2,"o":103.49,"t":"2026-10-15T18:40:00Z","v":650,"vw":103.49},{"c":103.49,"h":103.49,"l":103.47,"n":6,"o":103.48,"t":"2026-10-15T18:45:00Z","v":1208,"vw":103.480834},{"c":103.47,"h":103.47,"l":103.47,"n":1,"o":103.47,"t":"2026-10-15T18:50:00Z","v":600,"vw":103.47},{"c":103.48,"h":103.48,"l":103.46,"n":9,"o":103.475,"t":"2026-10-15T18:55:00Z","v":1796,"vw":103.476361},{"c":103.47,"h":103.47,"l":103.47,"n":2,"o":103.47,"t":"2026-10-15T19:00:00Z","v":1200,"vw":103.47},{"c":103.47,"h":103.47,"l":103.47,"n":4,"o":103.47,"t":"2026-10-15T19:05:00Z","v":605,"vw":103.47},{"c":103.45,"h":103.46,"l":103.45,"n":3,"o":103.46,"t":"2026-10-15T19:10:00Z","v":867,"vw":103.458847},{"c":103.43,"h":103.44,"l":103.43,"n":3,"o":103.44,"t":"2026-10-15T19:15:00Z","v":1300,"vw":103.435385},{"c":103.42,"h":103.425,"l":103.42,"n":3,"o":103.425,"t":"2026-10-15T19:20:00Z","v":600,"vw":103.421724},{"c":103.42,"h":103.425,"l":103.42,"n":2,"o":103.425,"t":"2026-10-15T19:25:00Z","v":757,"vw":103.423963},{"c":103.43,"h":103.43,"l":103.41,"n":2,"o":103.41,"t":"2026-10-15T19:30:00Z","v":1200,"vw":103.42},{"c":103.44,"h":103.44,"l":103.43,"n":4,"o":103.43,"t":"2026-10-15T19:35:00Z","v":1846,"vw":103.435969},{"c":103.47,"h":103.47,"l":103.45,"n":3,"o":103.46,"t":"2026-10-15T19:40:00Z","v":754,"vw":103.45939},{"c":103.49,"h":103.49,"l":103.47,"n":11,"o":103.47,"t":"2026-10-15T19:45:00Z","v":2204,"vw":103.480719},{"c":103.48,"h":103.48,"l":103.48,"n":9,"o":103.48,"t":"2026-10-15T19:50:00Z","v":2037,"vw":103.48},{"c":103.48,"h":103.5,"l":103.385,"n":41,"o":103.485,"t":"2026-10-15T19:55:00Z","v":9802,"vw":103.455375},{"c":103.48,"h":103.48,"l":103.48,"n":3,"o":103.48,"t":"2026-10-15T20:00:00Z","v":767,"vw":103.48},{"c":103.79,"h":103.79,"l":103.67,"n":9,"o":103.67,"t":"2026-10-16T13:30:00Z","v":4427,"vw":103.677928},{"c":103.84,"h":103.84,"l":103.8199,"n":14,"o":103.82,"t":"2026-10-16T13:35:00Z","v":10384,"vw":103.821926},{"c":103.85,"h":103.85,"l":103.85,"n":5,"o":103.85,"t":"2026-10-16T13:45:00Z","v":10019,"vw":103.85},{"c":103.8799,"h":103.8799,"l":103.85,"n":7,"o":103.85,"t":"2026-10-16T13:50:00Z","v":554,"vw":103.86902},{"c":103.91,"h":103.91,"l":103.91,"n":2,"o":103.91,"t":"2026-10-16T13:55:00Z","v":201,"vw":103.91},{"c":103.92,"h":103.92,"l":103.92,"n":1,"o":103.92,"t":"2026-10-16T14:00:00Z","v":100,"vw":103.92},{"c":103.87,"h":103.87,"l":103.87,"n":3,"o":103.87,"t":"2026-10-16T14:05:00Z","v":177,"vw":103.87},{"c":103.89,"h":103.89,"l":103.89,"n":2,"o":103.89,"t":"2026-10-16T14:10:00Z","v":10001,"vw":103.89},{"c":103.8895,"h":103.89,"l":103.88,"n":4,"o":103.89,"t":"2026-10-16T14:15:00Z","v":501,"vw":103.8878},{"c":103.8922,"h":103.9,"l":103.8922,"n":6,"o":103.9,"t":"2026-10-16T14:30:00Z","v":918,"vw":103.897847},{"c":103.88,"h":103.88,"l":103.88,"n":1,"o":103.88,"t":"2026-10-16T14:35:00Z","v":250,"vw":103.88},{"c":103.9,"h":103.9,"l":103.9,"n":7,"o":103.9,"t":"2026-10-16T14:40:00Z","v":3019,"vw":103.9},{"c":103.8803,"h":103.89,"l":103.8803,"n":3,"o":103.89,"t":"2026-10-16T14:45:00Z","v":679,"vw":103.886269},{"c":103.8861,"h":103.8861,"l":103.885,"n":2,"o":103.885,"t":"2026-10-16T14:50:00Z","v":650,"vw":103.885931},{"c":103.92,"h":103.92,"l":103.92,"n":1,"o":103.92,"t":"2026-10-16T15:10:00Z","v":108,"vw":103.92},{"c":103.87,"h":103.8746,"l":103.87,"n":2,"o":103.8746,"t":"2026-10-16T15:15:00Z","v":582,"vw":103.87381},{"c":103.69,"h":103.69,"l":103.69,"n":2,"o":103.69,"t":"2026-10-16T15:50:00Z","v":248,"vw":103.69},{"c":103.665,"h":103.665,"l":103.665,"n":1,"o":103.665,"t":"2026-10-16T16:00:00Z","v":1000,"vw":103.665},{"c":103.6301,"h":103.6301,"l":103.6301,"n":1,"o":103.6301,"t":"2026-10-16T16:05:00Z","v":1000,"vw":103.6301},{"c":103.6001,"h":103.6202,"l":103.6001,"n":3,"o":103.6202,"t":"2026-10-16T16:10:00Z","v":2001,"vw":103.61015},{"c":103.62,"h":103.62,"l":103.61,"n":4,"o":103.61,"t":"2026-10-16T16:20:00Z","v":1192,"vw":103.612743},{"c":103.5343,"h":103.5343,"l":103.5343,"n":1,"o":103.5343,"t":"2026-10-16T16:45:00Z","v":371,"vw":103.5343},{"c":103.51,"h":103.51,"l":103.51,"n":1,"o":103.51,"t":"2026-10-16T16:50:00Z","v":117,"vw":103.51},{"c":103.6499,"h":103.6499,"l":103.6499,"n":1,"o":103.6499,"t":"2026-10-16T18:15:00Z","v":482,"vw":103.6499},{"c":103.65,"h":103.65,"l":103.65,"n":3,"o":103.65,"t":"2026-10-16T18:20:00Z","v":483,"vw":103.65},{"c":103.6801,"h":103.6801,"l":103.68,"n":5,"o":103.68,"t":"2026-10-16T18:40:00Z","v":3670,"vw":103.68005},{"c":103.69,"h":103.69,"l":103.69,"n":1,"o":103.69,"t":"2026-10-16T19:00:00Z","v":487,"vw":103.69},{"c":103.705,"h":103.705,"l":103.705,"n":1,"o":103.705,"t":"2026-10-16T19:05:00Z","v":110,"vw":103.705},{"c":103.72,"h":103.72,"l":103.72,"n":1,"o":103.72,"t":"2026-10-16T19:10:00Z","v":200,"vw":103.72},{"c":103.735,"h":103.735,"l":103.735,"n":1,"o":103.735,"t":"2026-10-16T19:25:00Z","v":1550,"vw":103.735},{"c":103.74,"h":103.74,"l":103.74,"n":8,"o":103.74,"t":"2026-10-16T19:55:00Z","v":785,"vw":103.74},{"c":103.75,"h":103.75,"l":103.75,"n":7,"o":103.75,"t":"2026-10-16T20:00:00Z","v":1380,"vw":103.75},{"c":103.8217,"h":103.8217,"l":103.8217,"n":1,"o":103.8217,"t":"2026-10-16T20:25:00Z","v":100,"vw":103.8217},{"c":103.47,"h":103.47,"l":103.47,"n":2,"o":103.47,"t":"2026-10-19T09:30:00Z","v":500,"vw":103.47},{"c":103.63,"h":103.63,"l":103.58,"n":10,"o":103.58,"t":"2026-10-19T13:30:00Z","v":1375,"vw":103.585298},{"c":103.59,"h":103.6058,"l":103.59,"n":30,"o":103.5955,"t":"2026-10-19T13:35:00Z","v":19832,"vw":103.594551},{"c":103.58,"h":103.58,"l":103.56,"n":3,"o":103.56,"t":"2026-10-19T13:45:00Z","v":1072,"vw":103.561866},{"c":103.6,"h":103.62,"l":103.6,"n":6,"o":103.605,"t":"2026-10-19T13:50:00Z","v":1021,"vw":103.606823},{"c":103.58,"h":103.6056,"l":103.58,"n":11,"o":103.6056,"t":"2026-10-19T13:55:00Z","v":1237,"vw":103.589922},{"c":103.56,"h":103.56,"l":103.56,"n":7,"o":103.56,"t":"2026-10-19T14:00:00Z","v":1371,"vw":103.56},{"c":103.55,"h":103.55,"l":103.55,"n":2,"o":103.55,"t":"2026-10-19T14:05:00Z","v":333,"vw":103.55},{"c":103.57,"h":103.57,"l":103.57,"n":2,"o":103.57,"t":"2026-10-19T14:10:00Z","v":350,"vw":103.57},{"c":103.5051,"h":103.5051,"l":103.5,"n":3,"o":103.5,"t":"2026-10-19T14:25:00Z","v":202,"vw":103.50255},{"c":103.505,"h":103.505,"l":103.505,"n":1,"o":103.505,"t":"2026-10-19T14:30:00Z","v":100,"vw":103.505},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-19T14:40:00Z","v":100,"vw":103.5},{"c":103.54,"h":103.54,"l":103.54,"n":1,"o":103.54,"t":"2026-10-19T14:55:00Z","v":241,"vw":103.54},{"c":103.52,"h":103.52,"l":103.52,"n":1,"o":103.52,"t":"2026-10-19T15:10:00Z","v":400,"vw":103.52},{"c":103.47,"h":103.47,"l":103.47,"n":1,"o":103.47,"t":"2026-10-19T15:50:00Z","v":100,"vw":103.47},{"c":103.455,"h":103.455,"l":103.455,"n":1,"o":103.455,"t":"2026-10-19T15:55:00Z","v":100,"vw":103.455},{"c":103.4107,"h":103.46,"l":103.4107,"n":4,"o":103.46,"t":"2026-10-19T16:00:00Z","v":575,"vw":103.420443},{"c":103.42,"h":103.42,"l":103.42,"n":1,"o":103.42,"t":"2026-10-19T16:05:00Z","v":100,"vw":103.42},{"c":103.47,"h":103.47,"l":103.46,"n":4,"o":103.46,"t":"2026-10-19T16:25:00Z","v":434,"vw":103.46763},{"c":103.47,"h":103.47,"l":103.47,"n":5,"o":103.47,"t":"2026-10-19T16:30:00Z","v":311,"vw":103.47},{"c":103.48,"h":103.481,"l":103.475,"n":3,"o":103.481,"t":"2026-10-19T16:35:00Z","v":400,"vw":103.479},{"c":103.46,"h":103.46,"l":103.46,"n":1,"o":103.46,"t":"2026-10-19T16:45:00Z","v":500,"vw":103.46},{"c":103.48,"h":103.48,"l":103.46,"n":5,"o":103.46,"t":"2026-10-19T16:50:00Z","v":529,"vw":103.471952},{"c":103.46,"h":103.46,"l":103.46,"n":1,"o":103.46,"t":"2026-10-19T17:05:00Z","v":100,"vw":103.46},{"c":103.45,"h":103.45,"l":103.45,"n":1,"o":103.45,"t":"2026-10-19T17:15:00Z","v":100,"vw":103.45},{"c":103.481,"h":103.481,"l":103.481,"n":1,"o":103.481,"t":"2026-10-19T17:25:00Z","v":100,"vw":103.481},{"c":103.481,"h":103.481,"l":103.481,"n":2,"o":103.481,"t":"2026-10-19T17:35:00Z","v":113,"vw":103.481},{"c":103.51,"h":103.51,"l":103.51,"n":1,"o":103.51,"t":"2026-10-19T17:45:00Z","v":100,"vw":103.51},{"c":103.54,"h":103.54,"l":103.525,"n":7,"o":103.53,"t":"2026-10-19T18:00:00Z","v":14615,"vw":103.53935},{"c":103.54,"h":103.54,"l":103.54,"n":3,"o":103.54,"t":"2026-10-19T18:05:00Z","v":201,"vw":103.54},{"c":103.53,"h":103.53,"l":103.53,"n":4,"o":103.53,"t":"2026-10-19T18:15:00Z","v":2000,"vw":103.53},{"c":103.5,"h":103.5,"l":103.5,"n":2,"o":103.5,"t":"2026-10-19T18:20:00Z","v":123,"vw":103.5},{"c":103.52,"h":103.52,"l":103.5,"n":18,"o":103.51,"t":"2026-10-19T18:25:00Z","v":11811,"vw":103.515513},{"c":103.5,"h":103.5,"l":103.5,"n":2,"o":103.5,"t":"2026-10-19T18:30:00Z","v":103,"vw":103.5},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-19T18:45:00Z","v":100,"vw":103.5},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-19T18:55:00Z","v":100,"vw":103.5},{"c":103.49,"h":103.51,"l":103.49,"n":7,"o":103.51,"t":"2026-10-19T19:05:00Z","v":535,"vw":103.502627},{"c":103.48,"h":103.48,"l":103.48,"n":1,"o":103.48,"t":"2026-10-19T19:10:00Z","v":100,"vw":103.48},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-19T19:15:00Z","v":100,"vw":103.5},{"c":103.49,"h":103.49,"l":103.49,"n":1,"o":103.49,"t":"2026-10-19T19:20:00Z","v":100,"vw":103.49},{"c":103.49,"h":103.49,"l":103.49,"n":1,"o":103.49,"t":"2026-10-19T19:25:00Z","v":100,"vw":103.49},{"c":103.49,"h":103.49,"l":103.49,"n":1,"o":103.49,"t":"2026-10-19T19:30:00Z","v":100,"vw":103.49},{"c":103.4801,"h":103.4801,"l":103.4801,"n":3,"o":103.4801,"t":"2026-10-19T19:35:00Z","v":148,"vw":103.4801},{"c":103.482,"h":103.482,"l":103.482,"n":1,"o":103.482,"t":"2026-10-19T19:40:00Z","v":100,"vw":103.482},{"c":103.49,"h":103.5,"l":103.482,"n":4,"o":103.482,"t":"2026-10-19T19:45:00Z","v":322,"vw":103.490667},{"c":103.5,"h":103.5,"l":103.5,"n":4,"o":103.5,"t":"2026-10-19T19:50:00Z","v":203,"vw":103.5},{"c":103.5,"h":103.51,"l":103.48,"n":21,"o":103.482,"t":"2026-10-19T19:55:00Z","v":2914,"vw":103.495645},{"c":103.48,"h":103.48,"l":103.48,"n":6,"o":103.48,"t":"2026-10-19T20:00:00Z","v":954,"vw":103.48},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-20T11:10:00Z","v":200,"vw":103.5},{"c":103.53,"h":103.53,"l":103.53,"n":1,"o":103.53,"t":"2026-10-20T12:15:00Z","v":100,"vw":103.53},{"c":103.51,"h":103.51,"l":103.51,"n":2,"o":103.51,"t":"2026-10-20T13:30:00Z","v":1427,"vw":103.51},{"c":103.68,"h":103.685,"l":103.68,"n":4,"o":103.685,"t":"2026-10-20T13:35:00Z","v":1106,"vw":103.682361},{"c":103.7,"h":103.7,"l":103.7,"n":1,"o":103.7,"t":"2026-10-20T13:40:00Z","v":2000,"vw":103.7},{"c":103.692,"h":103.692,"l":103.692,"n":4,"o":103.692,"t":"2026-10-20T13:50:00Z","v":602,"vw":103.692},{"c":103.69,"h":103.7,"l":103.69,"n":4,"o":103.7,"t":"2026-10-20T14:00:00Z","v":269,"vw":103.695455},{"c":103.68,"h":103.68,"l":103.68,"n":3,"o":103.68,"t":"2026-10-20T14:15:00Z","v":141,"vw":103.68},{"c":103.92,"h":103.92,"l":103.92,"n":4,"o":103.92,"t":"2026-10-20T14:25:00Z","v":660,"vw":103.92},{"c":103.9,"h":103.91,"l":103.9,"n":10,"o":103.91,"t":"2026-10-20T14:30:00Z","v":443,"vw":103.905},{"c":103.7901,"h":103.82,"l":103.79,"n":12,"o":103.801,"t":"2026-10-20T14:55:00Z","v":2067,"vw":103.802297},{"c":103.765,"h":103.8,"l":103.7601,"n":10,"o":103.79,"t":"2026-10-20T15:00:00Z","v":1886,"vw":103.777528},{"c":103.8,"h":103.8,"l":103.8,"n":1,"o":103.8,"t":"2026-10-20T15:05:00Z","v":290,"vw":103.8},{"c":103.73,"h":103.76,"l":103.73,"n":5,"o":103.76,"t":"2026-10-20T15:10:00Z","v":811,"vw":103.738785},{"c":103.75,"h":103.75,"l":103.75,"n":4,"o":103.75,"t":"2026-10-20T15:15:00Z","v":309,"vw":103.75},{"c":103.7,"h":103.7,"l":103.7,"n":1,"o":103.7,"t":"2026-10-20T15:25:00Z","v":147,"vw":103.7},{"c":103.6701,"h":103.6701,"l":103.6701,"n":1,"o":103.6701,"t":"2026-10-20T15:35:00Z","v":962,"vw":103.6701},{"c":103.661,"h":103.661,"l":103.661,"n":1,"o":103.661,"t":"2026-10-20T15:55:00Z","v":100,"vw":103.661},{"c":103.7,"h":103.7,"l":103.7,"n":1,"o":103.7,"t":"2026-10-20T16:35:00Z","v":228,"vw":103.7},{"c":103.67,"h":103.67,"l":103.67,"n":1,"o":103.67,"t":"2026-10-20T16:45:00Z","v":145,"vw":103.67},{"c":103.655,"h":103.655,"l":103.6501,"n":3,"o":103.6501,"t":"2026-10-20T17:10:00Z","v":601,"vw":103.65255},{"c":103.7196,"h":103.7196,"l":103.7196,"n":1,"o":103.7196,"t":"2026-10-20T17:40:00Z","v":100,"vw":103.7196},{"c":103.715,"h":103.715,"l":103.715,"n":1,"o":103.715,"t":"2026-10-20T18:00:00Z","v":600,"vw":103.715},{"c":103.7101,"h":103.715,"l":103.71,"n":12,"o":103.715,"t":"2026-10-20T18:25:00Z","v":1979,"vw":103.712551},{"c":103.745,"h":103.745,"l":103.745,"n":2,"o":103.745,"t":"2026-10-20T18:50:00Z","v":142,"vw":103.745},{"c":103.721,"h":103.721,"l":103.721,"n":3,"o":103.721,"t":"2026-10-20T19:25:00Z","v":1014,"vw":103.721},{"c":103.71,"h":103.711,"l":103.705,"n":18,"o":103.711,"t":"2026-10-20T19:30:00Z","v":3391,"vw":103.707401},{"c":103.725,"h":103.725,"l":103.72,"n":2,"o":103.72,"t":"2026-10-20T19:40:00Z","v":839,"vw":103.720745},{"c":103.7201,"h":103.7201,"l":103.72,"n":2,"o":103.72,"t":"2026-10-20T19:45:00Z","v":2000,"vw":103.72005},{"c":103.73,"h":103.73,"l":103.72,"n":32,"o":103.7201,"t":"2026-10-20T19:50:00Z","v":2846,"vw":103.725378},{"c":103.7,"h":103.72,"l":103.7,"n":10,"o":103.72,"t":"2026-10-20T19:55:00Z","v":1868,"vw":103.701667},{"c":103.7,"h":103.7,"l":103.7,"n":4,"o":103.7,"t":"2026-10-20T20:00:00Z","v":474,"vw":103.7},{"c":103.74,"h":103.74,"l":103.74,"n":4,"o":103.74,"t":"2026-10-21T13:30:00Z","v":218,"vw":103.74},{"c":103.67,"h":103.67,"l":103.67,"n":2,"o":103.67,"t":"2026-10-21T13:35:00Z","v":195,"vw":103.67},{"c":103.72,"h":103.72,"l":103.72,"n":4,"o":103.72,"t":"2026-10-21T13:45:00Z","v":1867,"vw":103.72},{"c":103.69,"h":103.69,"l":103.69,"n":3,"o":103.69,"t":"2026-10-21T13:55:00Z","v":160,"vw":103.69},{"c":103.64,"h":103.65,"l":103.64,"n":4,"o":103.65,"t":"2026-10-21T14:05:00Z","v":358,"vw":103.645349},{"c":103.625,"h":103.63,"l":103.625,"n":3,"o":103.63,"t":"2026-10-21T14:20:00Z","v":956,"vw":103.626063},{"c":103.636,"h":103.636,"l":103.636,"n":1,"o":103.636,"t":"2026-10-21T14:25:00Z","v":1100,"vw":103.636},{"c":103.5814,"h":103.5814,"l":103.5814,"n":2,"o":103.5814,"t":"2026-10-21T15:05:00Z","v":501,"vw":103.5814},{"c":103.5843,"h":103.5843,"l":103.5843,"n":1,"o":103.5843,"t":"2026-10-21T15:15:00Z","v":300,"vw":103.5843},{"c":103.6201,"h":103.6201,"l":103.6201,"n":1,"o":103.6201,"t":"2026-10-21T15:25:00Z","v":925,"vw":103.6201},{"c":103.62,"h":103.62,"l":103.62,"n":2,"o":103.62,"t":"2026-10-21T15:35:00Z","v":233,"vw":103.62},{"c":103.61,"h":103.61,"l":103.61,"n":3,"o":103.61,"t":"2026-10-21T15:40:00Z","v":102,"vw":103.61},{"c":103.59,"h":103.59,"l":103.59,"n":1,"o":103.59,"t":"2026-10-21T16:00:00Z","v":264,"vw":103.59},{"c":103.64,"h":103.64,"l":103.64,"n":2,"o":103.64,"t":"2026-10-21T16:25:00Z","v":286,"vw":103.64},{"c":103.65,"h":103.65,"l":103.65,"n":3,"o":103.65,"t":"2026-10-21T18:50:00Z","v":294,"vw":103.65},{"c":103.6266,"h":103.6266,"l":103.6266,"n":1,"o":103.6266,"t":"2026-10-21T19:05:00Z","v":100,"vw":103.6266},{"c":103.6,"h":103.6,"l":103.6,"n":1,"o":103.6,"t":"2026-10-21T19:25:00Z","v":100,"vw":103.6},{"c":103.7,"h":103.7,"l":103.7,"n":4,"o":103.7,"t":"2026-10-21T19:45:00Z","v":203,"vw":103.7},{"c":103.7155,"h":103.7255,"l":103.71,"n":151,"o":103.7255,"t":"2026-10-21T19:50:00Z","v":4213,"vw":103.717352},{"c":103.7099,"h":103.71,"l":103.7099,"n":17,"o":103.71,"t":"2026-10-21T19:55:00Z","v":469,"vw":103.709967},{"c":103.38,"h":103.38,"l":103.38,"n":5,"o":103.38,"t":"2026-10-22T13:30:00Z","v":1169,"vw":103.38},{"c":103.38,"h":103.38,"l":103.38,"n":8,"o":103.38,"t":"2026-10-22T13:35:00Z","v":1175,"vw":103.38},{"c":103.42,"h":103.42,"l":103.42,"n":4,"o":103.42,"t":"2026-10-22T13:40:00Z","v":404,"vw":103.42},{"c":103.3646,"h":103.3646,"l":103.36,"n":3,"o":103.36,"t":"2026-10-22T13:50:00Z","v":1245,"vw":103.363966},{"c":103.36,"h":103.36,"l":103.36,"n":2,"o":103.36,"t":"2026-10-22T13:55:00Z","v":120,"vw":103.36},{"c":103.32,"h":103.32,"l":103.32,"n":2,"o":103.32,"t":"2026-10-22T14:00:00Z","v":120,"vw":103.32},{"c":103.35,"h":103.35,"l":103.35,"n":1,"o":103.35,"t":"2026-10-22T14:10:00Z","v":585,"vw":103.35},{"c":103.3,"h":103.3,"l":103.3,"n":3,"o":103.3,"t":"2026-10-22T14:15:00Z","v":144,"vw":103.3},{"c":103.32,"h":103.32,"l":103.32,"n":1,"o":103.32,"t":"2026-10-22T14:30:00Z","v":118,"vw":103.32},{"c":103.31,"h":103.31,"l":103.31,"n":1,"o":103.31,"t":"2026-10-22T14:35:00Z","v":145,"vw":103.31},{"c":103.45,"h":103.45,"l":103.45,"n":7,"o":103.45,"t":"2026-10-22T15:40:00Z","v":1191,"vw":103.45},{"c":103.47,"h":103.47,"l":103.47,"n":2,"o":103.47,"t":"2026-10-22T15:50:00Z","v":191,"vw":103.47},{"c":103.4906,"h":103.4906,"l":103.4906,"n":1,"o":103.4906,"t":"2026-10-22T16:00:00Z","v":100,"vw":103.4906},{"c":103.56,"h":103.56,"l":103.56,"n":2,"o":103.56,"t":"2026-10-22T16:10:00Z","v":201,"vw":103.56},{"c":103.5676,"h":103.5676,"l":103.56,"n":3,"o":103.56,"t":"2026-10-22T16:15:00Z","v":4988,"vw":103.567295},{"c":103.59,"h":103.59,"l":103.59,"n":1,"o":103.59,"t":"2026-10-22T16:40:00Z","v":280,"vw":103.59},{"c":103.61,"h":103.61,"l":103.61,"n":4,"o":103.61,"t":"2026-10-22T16:50:00Z","v":855,"vw":103.61},{"c":103.606,"h":103.606,"l":103.606,"n":1,"o":103.606,"t":"2026-10-22T16:55:00Z","v":100,"vw":103.606},{"c":103.63,"h":103.63,"l":103.63,"n":2,"o":103.63,"t":"2026-10-22T17:00:00Z","v":1500,"vw":103.63},{"c":103.61,"h":103.61,"l":103.61,"n":2,"o":103.61,"t":"2026-10-22T17:05:00Z","v":114,"vw":103.61},{"c":103.63,"h":103.63,"l":103.63,"n":2,"o":103.63,"t":"2026-10-22T17:20:00Z","v":966,"vw":103.63},{"c":103.62,"h":103.62,"l":103.62,"n":5,"o":103.62,"t":"2026-10-22T17:25:00Z","v":380,"vw":103.62},{"c":103.58,"h":103.58,"l":103.58,"n":1,"o":103.58,"t":"2026-10-22T17:40:00Z","v":175,"vw":103.58},{"c":103.5601,"h":103.5601,"l":103.56,"n":2,"o":103.56,"t":"2026-10-22T19:00:00Z","v":2000,"vw":103.56005},{"c":103.56,"h":103.56,"l":103.56,"n":2,"o":103.56,"t":"2026-10-22T19:05:00Z","v":135,"vw":103.56},{"c":103.56,"h":103.56,"l":103.56,"n":3,"o":103.56,"t":"2026-10-22T19:10:00Z","v":834,"vw":103.56},{"c":103.56,"h":103.56,"l":103.56,"n":1,"o":103.56,"t":"2026-10-22T19:25:00Z","v":22209,"vw":103.56},{"c":103.56,"h":103.565,"l":103.55,"n":28,"o":103.555,"t":"2026-10-22T19:30:00Z","v":24311,"vw":103.555194},{"c":103.5528,"h":103.5548,"l":103.5528,"n":3,"o":103.5548,"t":"2026-10-22T19:35:00Z","v":202,"vw":103.553795},{"c":103.56,"h":103.56,"l":103.56,"n":6,"o":103.56,"t":"2026-10-22T19:40:00Z","v":186,"vw":103.56},{"c":103.54,"h":103.54,"l":103.54,"n":5,"o":103.54,"t":"2026-10-22T19:45:00Z","v":259,"vw":103.54},{"c":103.5304,"h":103.5304,"l":103.53,"n":99,"o":103.53,"t":"2026-10-22T19:50:00Z","v":3672,"vw":103.530317},{"c":103.53,"h":103.541,"l":103.53,"n":20,"o":103.541,"t":"2026-10-22T19:55:00Z","v":1955,"vw":103.534487}],"history":[{"c":99.88,"h":100.2412,"l":99.8499,"n":273,"o":100.18,"t":"2024-10-21T04:00:00Z","v":32204,"vw":100.035744},{"c":99.68,"h":99.87,"l":99.68,"n":176,"o":99.87,"t":"2024-10-22T04:00:00Z","v":11413,"vw":99.742467},{"c":99.62,"h":99.6282,"l":99.45,"n":232,"o":99.56,"t":"2024-10-23T04:00:00Z","v":29801,"vw":99.545916},{"c":100,"h":100.005,"l":99.71,"n":241,"o":99.86,"t":"2024-10-24T04:00:00Z","v":45116,"vw":99.881465},{"c":99.72,"h":100.11,"l":99.7,"n":200,"o":100.01,"t":"2024-10-25T04:00:00Z","v":7434,"vw":99.96819},{"c":99.9,"h":100.005,"l":99.88,"n":225,"o":99.97,"t":"2024-10-28T04:00:00Z","v":29280,"vw":99.903289},{"c":99.92,"h":99.92,"l":99.57,"n":200,"o":99.6,"t":"2024-10-29T04:00:00Z","v":23600,"vw":99.736271},{"c":100.3399,"h":100.4399,"l":99.97,"n":296,"o":100.03,"t":"2024-10-30T04:00:00Z","v":18830,"vw":100.299686},{"c":100.505,"h":100.58,"l":100.25,"n":301,"o":100.54,"t":"2024-10-31T04:00:00Z","v":18649,"vw":100.418856},{"c":99.98,"h":100.29,"l":99.956,"n":199,"o":100.25,"t":"2024-11-01T04:00:00Z","v":15614,"vw":100.065277},{"c":100.36,"h":100.64,"l":100.36,"n":266,"o":100.63,"t":"2024-11-04T05:00:00Z","v":14956,"vw":100.523877},{"c":100.84,"h":100.92,"l":100.45,"n":332,"o":100.65,"t":"2024-11-05T05:00:00Z","v":40429,"vw":100.827364},{"c":99.07,"h":99.28,"l":98.74,"n":877,"o":98.87,"t":"2024-11-06T05:00:00Z","v":61641,"vw":98.985642},{"c":99.68,"h":99.8399,"l":99.41,"n":361,"o":99.6,"t":"2024-11-07T05:00:00Z","v":22870,"vw":99.608668},{"c":98.88,"h":99.3401,"l":98.7001,"n":492,"o":99.31,"t":"2024-11-08T05:00:00Z","v":69069,"vw":98.960697},{"c":98.32,"h":98.4,"l":98.15,"n":539,"o":98.4,"t":"2024-11-11T05:00:00Z","v":81557,"vw":98.308374},{"c":98.03,"h":98.05,"l":97.8,"n":543,"o":98.05,"t":"2024-11-12T05:00:00Z","v":35977,"vw":97.93445},{"c":97.49,"h":98.0499,"l":97.465,"n":549,"o":98.01,"t":"2024-11-13T05:00:00Z","v":29895,"vw":97.575447},{"c":97.1,"h":97.65,"l":97.05,"n":528,"o":97.38,"t":"2024-11-14T05:00:00Z","v":41863,"vw":97.38057},{"c":97.18,"h":97.45,"l":97.1,"n":322,"o":97.31,"t":"2024-11-15T05:00:00Z","v":35535,"vw":97.280985},{"c":97.819,"h":97.935,"l":97.49,"n":758,"o":97.49,"t":"2024-11-18T05:00:00Z","v":60648,"vw":97.707748},{"c":97.81,"h":97.8484,"l":97.59,"n":230,"o":97.76,"t":"2024-11-19T05:00:00Z","v":14424,"vw":97.733427},{"c":97.325,"h":97.3797,"l":97.05,"n":325,"o":97.35,"t":"2024-11-20T05:00:00Z","v":24563,"vw":97.258292},{"c":96.76,"h":97.31,"l":96.6599,"n":547,"o":97.21,"t":"2024-11-21T05:00:00Z","v":32446,"vw":96.875844},{"c":96.18,"h":96.2758,"l":96,"n":779,"o":96.2,"t":"2024-11-22T05:00:00Z","v":70746,"vw":96.165196},{"c":96.93,"h":97.2,"l":96.68,"n":552,"o":97.2,"t":"2024-11-25T05:00:00Z","v":34798,"vw":97.000349},{"c":96.8,"h":97.04,"l":96.5909,"n":267,"o":97,"t":"2024-11-26T05:00:00Z","v":15009,"vw":96.82138},{"c":97.59,"h":97.78,"l":97.37,"n":346,"o":97.57,"t":"2024-11-27T05:00:00Z","v":17515,"vw":97.541776},{"c":97.61,"h":97.62,"l":97.3801,"n":164,"o":97.51,"t":"2024-11-29T05:00:00Z","v":7739,"vw":97.472732},{"c":96.88,"h":96.98,"l":96.53,"n":475,"o":96.86,"t":"2024-12-02T05:00:00Z","v":32085,"vw":96.742491},{"c":96.96,"h":97.195,"l":96.84,"n":352,"o":97.11,"t":"2024-12-03T05:00:00Z","v":33183,"vw":97.03779},{"c":96.995,"h":97.2693,"l":96.7547,"n":291,"o":96.7547,"t":"2024-12-04T05:00:00Z","v":35281,"vw":97.085501},{"c":97.6392,"h":97.7,"l":97.36,"n":324,"o":97.59,"t":"2024-12-05T05:00:00Z","v":26377,"vw":97.484833},{"c":97.49,"h":97.65,"l":97.27,"n":241,"o":97.65,"t":"2024-12-06T05:00:00Z","v":18515,"vw":97.475807},{"c":97.36,"h":97.7197,"l":97.338,"n":244,"o":97.69,"t":"2024-12-09T05:00:00Z","v":8878,"vw":97.561871},{"c":97.14,"h":97.16,"l":96.9195,"n":228,"o":97.16,"t":"2024-12-10T05:00:00Z","v":10065,"vw":97.015135},{"c":96.86,"h":96.99,"l":96.74,"n":257,"o":96.921,"t":"2024-12-11T05:00:00Z","v":13754,"vw":96.834598},{"c":96.57,"h":96.94,"l":96.57,"n":269,"o":96.7295,"t":"2024-12-12T05:00:00Z","v":18046,"vw":96.770049},{"c":96.87,"h":96.9225,"l":96.75,"n":208,"o":96.86,"t":"2024-12-13T05:00:00Z","v":9267,"vw":96.843405},{"c":97,"h":97.14,"l":96.7911,"n":320,"o":96.8,"t":"2024-12-16T05:00:00Z","v":37269,"vw":97.031443},{"c":96.84,"h":97.0101,"l":96.81,"n":186,"o":97.01,"t":"2024-12-17T05:00:00Z","v":10109,"vw":96.922152},{"c":95.67,"h":96.8999,"l":95.53,"n":742,"o":96.74,"t":"2024-12-18T05:00:00Z","v":54824,"vw":96.200672},{"c":95.71,"h":96.0547,"l":95.66,"n":328,"o":95.98,"t":"2024-12-19T05:00:00Z","v":25676,"vw":95.784172},{"c":96.31,"h":96.44,"l":95.92,"n":476,"o":95.92,"t":"2024-12-20T05:00:00Z","v":32422,"vw":96.265991},{"c":96.08,"h":96.18,"l":95.9,"n":421,"o":96.18,"t":"2024-12-23T05:00:00Z","v":38700,"vw":96.054363},{"c":95.932,"h":96.14,"l":95.91,"n":208,"o":96.14,"t":"2024-12-24T05:00:00Z","v":12700,"vw":95.989943},{"c":96.24,"h":96.2667,"l":96.01,"n":187,"o":96.01,"t":"2024-12-26T05:00:00Z","v":15916,"vw":96.167128},{"c":96.285,"h":96.47,"l":96.21,"n":266,"o":96.47,"t":"2024-12-27T05:00:00Z","v":17201,"vw":96.283058},{"c":96.0411,"h":96.125,"l":95.83,"n":378,"o":96.05,"t":"2024-12-30T05:00:00Z","v":26407,"vw":95.991552},{"c":95.66,"h":96.01,"l":95.56,"n":468,"o":96.01,"t":"2024-12-31T05:00:00Z","v":30123,"vw":95.719187},{"c":94.67,"h":95.25,"l":94.33,"n":1260,"o":95.25,"t":"2025-01-02T05:00:00Z","v":260071,"vw":94.757018},{"c":95.08,"h":95.09,"l":94.8,"n":282,"o":94.93,"t":"2025-01-03T05:00:00Z","v":19386,"vw":95.01075},{"c":95.87,"h":95.95,"l":95.7,"n":413,"o":95.74,"t":"2025-01-06T05:00:00Z","v":57629,"vw":95.828934},{"c":95.46,"h":95.97,"l":95.455,"n":561,"o":95.97,"t":"2025-01-07T05:00:00Z","v":101258,"vw":95.619955},{"c":95.22,"h":95.26,"l":94.9787,"n":762,"o":95.11,"t":"2025-01-08T05:00:00Z","v":78081,"vw":95.083859},{"c":94.54,"h":94.87,"l":94.41,"n":836,"o":94.82,"t":"2025-01-10T05:00:00Z","v":107183,"vw":94.548005},{"c":94.315,"h":94.36,"l":94.08,"n":783,"o":94.36,"t":"2025-01-13T05:00:00Z","v":106809,"vw":94.234898},{"c":95.11,"h":95.15,"l":94.65,"n":670,"o":94.65,"t":"2025-01-14T05:00:00Z","v":79533,"vw":94.971545},{"c":95.03,"h":95.45,"l":94.73,"n":556,"o":95.45,"t":"2025-01-15T05:00:00Z","v":69297,"vw":95.147791},{"c":95.06,"h":95.21,"l":94.79,"n":540,"o":94.82,"t":"2025-01-16T05:00:00Z","v":56466,"vw":95.039236},{"c":94.88,"h":95.33,"l":94.84,"n":718,"o":94.92,"t":"2025-01-17T05:00:00Z","v":100146,"vw":94.963237},{"c":96.22,"h":96.345,"l":95.86,"n":826,"o":95.93,"t":"2025-01-21T05:00:00Z","v":103220,"vw":96.060057},{"c":96.13,"h":96.28,"l":96.13,"n":321,"o":96.26,"t":"2025-01-22T05:00:00Z","v":24968,"vw":96.192721},{"c":96.2,"h":96.3682,"l":95.78,"n":432,"o":96.15,"t":"2025-01-23T05:00:00Z","v":41154,"vw":96.183526},{"c":96.93,"h":97.15,"l":96.71,"n":684,"o":96.71,"t":"2025-01-24T05:00:00Z","v":77502,"vw":96.959249},{"c":96.88,"h":97.24,"l":96.81,"n":451,"o":97.24,"t":"2025-01-27T05:00:00Z","v":90870,"vw":97.018321},{"c":96.36,"h":96.42,"l":96.25,"n":489,"o":96.39,"t":"2025-01-28T05:00:00Z","v":75687,"vw":96.373416},{"c":96.18,"h":96.32,"l":95.99,"n":291,"o":96.05,"t":"2025-01-29T05:00:00Z","v":40652,"vw":96.164104},{"c":96.15,"h":96.44,"l":95.96,"n":295,"o":96.44,"t":"2025-01-30T05:00:00Z","v":29163,"vw":96.247708},{"c":95.83,"h":96.37,"l":95.74,"n":462,"o":95.85,"t":"2025-01-31T05:00:00Z","v":47455,"vw":95.932959},{"c":95.01,"h":95.3653,"l":94.525,"n":921,"o":94.78,"t":"2025-02-03T05:00:00Z","v":131198,"vw":94.803543},{"c":95.8351,"h":95.84,"l":95.47,"n":361,"o":95.5,"t":"2025-02-04T05:00:00Z","v":28049,"vw":95.726133},{"c":96,"h":96.38,"l":95.99,"n":483,"o":96.17,"t":"2025-02-05T05:00:00Z","v":130093,"vw":96.159201},{"c":95.88,"h":95.9249,"l":95.62,"n":324,"o":95.69,"t":"2025-02-06T05:00:00Z","v":64807,"vw":95.744499},{"c":95.315,"h":95.86,"l":95.12,"n":593,"o":95.79,"t":"2025-02-07T05:00:00Z","v":56076,"vw":95.390888},{"c":95.1401,"h":95.25,"l":95.1,"n":286,"o":95.1,"t":"2025-02-10T05:00:00Z","v":31565,"vw":95.166782},{"c":95.66,"h":95.7,"l":95.34,"n":398,"o":95.34,"t":"2025-02-11T05:00:00Z","v":30041,"vw":95.51228},{"c":95.9311,"h":96.2592,"l":95.4523,"n":460,"o":95.505,"t":"2025-02-12T05:00:00Z","v":75431,"vw":95.935368},{"c":96.58,"h":96.6,"l":95.75,"n":847,"o":95.86,"t":"2025-02-13T05:00:00Z","v":100202,"vw":96.171723},{"c":96.8668,"h":97.05,"l":96.8668,"n":423,"o":96.95,"t":"2025-02-14T05:00:00Z","v":36307,"vw":96.960285},{"c":96.48,"h":96.6435,"l":96.39,"n":356,"o":96.54,"t":"2025-02-18T05:00:00Z","v":25909,"vw":96.502897},{"c":96.27,"h":96.4,"l":96.06,"n":452,"o":96.31,"t":"2025-02-19T05:00:00Z","v":60669,"vw":96.121348},{"c":96.96,"h":96.98,"l":96.47,"n":505,"o":96.55,"t":"2025-02-20T05:00:00Z","v":82186,"vw":96.667007},{"c":96.58,"h":96.875,"l":96.49,"n":438,"o":96.86,"t":"2025-02-21T05:00:00Z","v":51420,"vw":96.607776},{"c":96.66,"h":96.82,"l":96.58,"n":509,"o":96.67,"t":"2025-02-24T05:00:00Z","v":70189,"vw":96.736504},{"c":97.13,"h":97.13,"l":96.86,"n":485,"o":97.04,"t":"2025-02-25T05:00:00Z","v":52330,"vw":97.029259},{"c":96.86,"h":97.13,"l":96.8005,"n":345,"o":96.9,"t":"2025-02-26T05:00:00Z","v":39842,"vw":96.966744},{"c":96.1,"h":96.3834,"l":96.0601,"n":490,"o":96.37,"t":"2025-02-27T05:00:00Z","v":77711,"vw":96.197122},{"c":95.84,"h":96.213,"l":95.7194,"n":592,"o":96.1599,"t":"2025-02-28T05:00:00Z","v":66995,"vw":95.886226},{"c":96.73,"h":96.92,"l":96.62,"n":754,"o":96.65,"t":"2025-03-03T05:00:00Z","v":66222,"vw":96.780934},{"c":97.93,"h":98.045,"l":96.89,"n":902,"o":97.16,"t":"2025-03-04T05:00:00Z","v":141179,"vw":97.384076},{"c":99.59,"h":99.65,"l":99.19,"n":1295,"o":99.2,"t":"2025-03-05T05:00:00Z","v":174664,"vw":99.378354},{"c":99.56,"h":100.16,"l":99.44,"n":1123,"o":99.92,"t":"2025-03-06T05:00:00Z","v":158153,"vw":99.82797},{"c":100.1,"h":100.47,"l":99.94,"n":1093,"o":100.26,"t":"2025-03-07T05:00:00Z","v":130921,"vw":100.197379},{"c":100.01,"h":100.17,"l":99.86,"n":1304,"o":100.17,"t":"2025-03-10T04:00:00Z","v":291296,"vw":99.984686},{"c":100.83,"h":101.06,"l":100.61,"n":1483,"o":100.89,"t":"2025-03-11T04:00:00Z","v":284919,"vw":100.861455},{"c":100.55,"h":100.88,"l":100.42,"n":1126,"o":100.58,"t":"2025-03-12T04:00:00Z","v":118932,"vw":100.617488},{"c":100.15,"h":100.39,"l":100.02,"n":714,"o":100.02,"t":"2025-03-13T04:00:00Z","v":85059,"vw":100.227814},{"c":100.49,"h":100.59,"l":100.35,"n":533,"o":100.55,"t":"2025-03-14T04:00:00Z","v":52210,"vw":100.453663},{"c":100.85,"h":100.91,"l":100.6351,"n":732,"o":100.67,"t":"2025-03-17T04:00:00Z","v":86904,"vw":100.805787},{"c":101.09,"h":101.11,"l":100.65,"n":837,"o":100.82,"t":"2025-03-18T04:00:00Z","v":119876,"vw":100.992178},{"c":100.63,"h":100.7669,"l":100.26,"n":841,"o":100.64,"t":"2025-03-19T04:00:00Z","v":75357,"vw":100.55906},{"c":100.22,"h":100.22,"l":99.82,"n":983,"o":99.95,"t":"2025-03-20T04:00:00Z","v":117919,"vw":100.080714},{"c":99.9,"h":100.05,"l":99.755,"n":1211,"o":99.99,"t":"2025-03-21T04:00:00Z","v":114201,"vw":99.908062},{"c":99.78,"h":100,"l":99.58,"n":999,"o":99.96,"t":"2025-03-24T04:00:00Z","v":163386,"vw":99.730414},{"c":99.72,"h":99.97,"l":99.675,"n":647,"o":99.94,"t":"2025-03-25T04:00:00Z","v":52515,"vw":99.823651},{"c":99.32,"h":99.7,"l":99.25,"n":576,"o":99.49,"t":"2025-03-26T04:00:00Z","v":56320,"vw":99.385855},{"c":99.7,"h":99.92,"l":99.5254,"n":716,"o":99.53,"t":"2025-03-27T04:00:00Z","v":60206,"vw":99.700578},{"c":99.97,"h":100.15,"l":99.75,"n":721,"o":99.9,"t":"2025-03-28T04:00:00Z","v":71390,"vw":99.970846},{"c":99.9,"h":100.0099,"l":99.63,"n":837,"o":99.99,"t":"2025-03-31T04:00:00Z","v":123239,"vw":99.835191},{"c":99.56,"h":99.765,"l":99.53,"n":819,"o":99.72,"t":"2025-04-01T04:00:00Z","v":56353,"vw":99.615723},{"c":100.13,"h":100.3299,"l":99.81,"n":964,"o":99.88,"t":"2025-04-02T04:00:00Z","v":72212,"vw":100.155577},{"c":101.49,"h":102.666,"l":101.49,"n":3843,"o":102.25,"t":"2025-04-03T04:00:00Z","v":889168,"vw":101.783276},{"c":100.97,"h":101.89,"l":100.807,"n":1886,"o":101.76,"t":"2025-04-04T04:00:00Z","v":284641,"vw":101.372233},{"c":100.69,"h":101.27,"l":100.58,"n":1435,"o":101.21,"t":"2025-04-07T04:00:00Z","v":171013,"vw":100.89971},{"c":101.11,"h":101.315,"l":100.5,"n":1834,"o":101.06,"t":"2025-04-08T04:00:00Z","v":302773,"vw":100.945372},{"c":100.96,"h":102.31,"l":100.75,"n":3143,"o":102.31,"t":"2025-04-09T04:00:00Z","v":500308,"vw":101.601107},{"c":103.47,"h":103.775,"l":102.55,"n":3001,"o":102.65,"t":"2025-04-10T04:00:00Z","v":506627,"vw":103.226774},{"c":104.73,"h":105.3,"l":104.15,"n":4829,"o":105.28,"t":"2025-04-11T04:00:00Z","v":871551,"vw":104.702698},{"c":104.84,"h":105.08,"l":104.392,"n":3730,"o":104.49,"t":"2025-04-14T04:00:00Z","v":607615,"vw":104.754608},{"c":104.18,"h":104.58,"l":104.01,"n":2424,"o":104.57,"t":"2025-04-15T04:00:00Z","v":468222,"vw":104.276882},{"c":105.14,"h":105.36,"l":104.84,"n":2567,"o":104.99,"t":"2025-04-16T04:00:00Z","v":454494,"vw":105.037856},{"c":105.02,"h":105.12,"l":104.71,"n":2716,"o":105,"t":"2025-04-17T04:00:00Z","v":399811,"vw":104.92167},{"c":106.36,"h":106.46,"l":106.06,"n":5292,"o":106.4,"t":"2025-04-21T04:00:00Z","v":964828,"vw":106.29635},{"c":105.49,"h":106.1499,"l":105.458,"n":4478,"o":106.04,"t":"2025-04-22T04:00:00Z","v":726378,"vw":105.758581},{"c":104.62,"h":105.33,"l":104.48,"n":2880,"o":105.18,"t":"2025-04-23T04:00:00Z","v":430881,"vw":104.815047},{"c":105.13,"h":105.23,"l":104.797,"n":1557,"o":105.03,"t":"2025-04-24T04:00:00Z","v":211209,"vw":105.033074},{"c":104.91,"h":105.17,"l":104.66,"n":1259,"o":104.68,"t":"2025-04-25T04:00:00Z","v":145087,"vw":104.932756},{"c":105.51,"h":105.53,"l":104.87,"n":1459,"o":104.87,"t":"2025-04-28T04:00:00Z","v":248096,"vw":105.191399},{"c":105.12,"h":105.457,"l":105.06,"n":1311,"o":105.39,"t":"2025-04-29T04:00:00Z","v":124889,"vw":105.276625},{"c":104.63,"h":105.06,"l":104.57,"n":1374,"o":104.95,"t":"2025-04-30T04:00:00Z","v":160478,"vw":104.825063},{"c":104.17,"h":104.48,"l":103.9417,"n":1884,"o":104.45,"t":"2025-05-01T04:00:00Z","v":221106,"vw":104.176623},{"c":104.31,"h":105.02,"l":104.22,"n":1437,"o":104.7,"t":"2025-05-02T04:00:00Z","v":150938,"vw":104.610246},{"c":104.43,"h":104.88,"l":104.27,"n":1497,"o":104.86,"t":"2025-05-05T04:00:00Z","v":153231,"vw":104.58117},{"c":104.97,"h":105.035,"l":104.58,"n":1686,"o":104.68,"t":"2025-05-06T04:00:00Z","v":177919,"vw":104.779377},{"c":104.38,"h":104.95,"l":104.35,"n":1760,"o":104.88,"t":"2025-05-07T04:00:00Z","v":226945,"vw":104.658959},{"c":103.63,"h":104.41,"l":103.49,"n":3135,"o":104.31,"t":"2025-05-08T04:00:00Z","v":302167,"vw":103.680359},{"c":103.91,"h":104.21,"l":103.831,"n":1279,"o":103.93,"t":"2025-05-09T04:00:00Z","v":109236,"vw":103.962902},{"c":102.35,"h":102.76,"l":102.12,"n":3072,"o":102.64,"t":"2025-05-12T04:00:00Z","v":474122,"vw":102.500519},{"c":103.25,"h":103.27,"l":102.72,"n":1671,"o":102.83,"t":"2025-05-13T04:00:00Z","v":154711,"vw":103.010851},{"c":103.04,"h":103.6632,"l":103.03,"n":2031,"o":103.51,"t":"2025-05-14T04:00:00Z","v":229318,"vw":103.330395},{"c":103.18,"h":103.42,"l":103.07,"n":1497,"o":103.4,"t":"2025-05-15T04:00:00Z","v":191133,"vw":103.198574},{"c":102.87,"h":103.39,"l":102.735,"n":2146,"o":103.3,"t":"2025-05-16T04:00:00Z","v":177603,"vw":102.947154},{"c":103.76,"h":103.9,"l":103.6008,"n":1668,"o":103.89,"t":"2025-05-19T04:00:00Z","v":134997,"vw":103.755979},{"c":104.13,"h":104.14,"l":103.67,"n":1188,"o":103.71,"t":"2025-05-20T04:00:00Z","v":116993,"vw":103.984969},{"c":104.49,"h":104.85,"l":104.48,"n":1611,"o":104.57,"t":"2025-05-21T04:00:00Z","v":184650,"vw":104.654012},{"c":104.08,"h":104.31,"l":103.89,"n":1108,"o":104.31,"t":"2025-05-22T04:00:00Z","v":111156,"vw":104.149944},{"c":104.89,"h":104.945,"l":104.44,"n":1454,"o":104.55,"t":"2025-05-23T04:00:00Z","v":141194,"vw":104.766213},{"c":104.64,"h":105.03,"l":104.56,"n":1335,"o":104.94,"t":"2025-05-27T04:00:00Z","v":128159,"vw":104.70898},{"c":104.24,"h":104.55,"l":104.18,"n":1300,"o":104.27,"t":"2025-05-28T04:00:00Z","v":107482,"vw":104.326639},{"c":104.95,"h":105.0984,"l":104.7,"n":1483,"o":104.81,"t":"2025-05-29T04:00:00Z","v":132455,"vw":104.939075},{"c":104.87,"h":104.965,"l":104.4601,"n":1603,"o":104.67,"t":"2025-05-30T04:00:00Z","v":174151,"vw":104.777771},{"c":105.59,"h":105.64,"l":105.24,"n":2491,"o":105.26,"t":"2025-06-02T04:00:00Z","v":272281,"vw":105.462084},{"c":104.92,"h":105.14,"l":104.86,"n":1376,"o":105.07,"t":"2025-06-03T04:00:00Z","v":130060,"vw":105.016247},{"c":105.3,"h":105.5086,"l":105.15,"n":1173,"o":105.2,"t":"2025-06-04T04:00:00Z","v":116271,"vw":105.393706},{"c":105.55,"h":106.06,"l":105.4995,"n":1045,"o":106.01,"t":"2025-06-05T04:00:00Z","v":104269,"vw":105.703975},{"c":105.18,"h":105.34,"l":104.985,"n":1167,"o":105,"t":"2025-06-06T04:00:00Z","v":100851,"vw":105.142314},{"c":105.43,"h":105.5,"l":105.16,"n":937,"o":105.16,"t":"2025-06-09T04:00:00Z","v":82009,"vw":105.371701},{"c":105.49,"h":105.63,"l":105.365,"n":1246,"o":105.62,"t":"2025-06-10T04:00:00Z","v":153717,"vw":105.453213},{"c":105.96,"h":106.13,"l":105.74,"n":1593,"o":105.78,"t":"2025-06-11T04:00:00Z","v":197375,"vw":106.000346},{"c":106.83,"h":107.09,"l":106.72,"n":2060,"o":106.95,"t":"2025-06-12T04:00:00Z","v":192047,"vw":106.880202},{"c":106.62,"h":106.76,"l":106.1709,"n":1352,"o":106.2,"t":"2025-06-13T04:00:00Z","v":161085,"vw":106.506165},{"c":106.68,"h":107.2,"l":106.66,"n":1488,"o":107.02,"t":"2025-06-16T04:00:00Z","v":157104,"vw":106.932377},{"c":106.02,"h":106.7495,"l":105.9264,"n":1388,"o":106.74,"t":"2025-06-17T04:00:00Z","v":133228,"vw":106.224663},{"c":105.9,"h":106.43,"l":105.805,"n":2059,"o":106.16,"t":"2025-06-18T04:00:00Z","v":201638,"vw":106.102487},{"c":106.3,"h":106.56,"l":106.12,"n":1464,"o":106.35,"t":"2025-06-20T04:00:00Z","v":171001,"vw":106.361861},{"c":106.89,"h":106.89,"l":105.8606,"n":1710,"o":105.89,"t":"2025-06-23T04:00:00Z","v":218765,"vw":106.351949},{"c":107.21,"h":107.44,"l":106.92,"n":1681,"o":106.93,"t":"2025-06-24T04:00:00Z","v":226196,"vw":107.230732},{"c":107.64,"h":107.6803,"l":107.09,"n":960,"o":107.11,"t":"2025-06-25T04:00:00Z","v":96708,"vw":107.460315},{"c":108.07,"h":108.36,"l":107.95,"n":1713,"o":108.18,"t":"2025-06-26T04:00:00Z","v":238889,"vw":108.149482},{"c":108.1,"h":108.3422,"l":107.915,"n":1179,"o":108.26,"t":"2025-06-27T04:00:00Z","v":120355,"vw":108.14509},{"c":108.79,"h":108.79,"l":108.145,"n":1706,"o":108.17,"t":"2025-06-30T04:00:00Z","v":195632,"vw":108.569477},{"c":108.8,"h":108.97,"l":108.54,"n":1958,"o":108.88,"t":"2025-07-01T04:00:00Z","v":262826,"vw":108.745893},{"c":108.91,"h":108.91,"l":108.42,"n":1879,"o":108.58,"t":"2025-07-02T04:00:00Z","v":207785,"vw":108.684324},{"c":108.49,"h":108.725,"l":108.35,"n":1458,"o":108.59,"t":"2025-07-03T04:00:00Z","v":158629,"vw":108.487849},{"c":108.15,"h":108.39,"l":107.8754,"n":2067,"o":108.35,"t":"2025-07-07T04:00:00Z","v":240508,"vw":108.133763},{"c":108.21,"h":108.2465,"l":107.83,"n":1459,"o":108,"t":"2025-07-08T04:00:00Z","v":121486,"vw":108.039359},{"c":108.17,"h":108.2,"l":108,"n":2004,"o":108.1,"t":"2025-07-09T04:00:00Z","v":171774,"vw":108.112663},{"c":107.91,"h":108,"l":107.6525,"n":1781,"o":107.98,"t":"2025-07-10T04:00:00Z","v":228310,"vw":107.875386},{"c":107.85,"h":108.1,"l":107.75,"n":1405,"o":107.93,"t":"2025-07-11T04:00:00Z","v":143541,"vw":107.903315},{"c":107.69,"h":107.93,"l":107.61,"n":1450,"o":107.79,"t":"2025-07-14T04:00:00Z","v":151485,"vw":107.742425},{"c":107.05,"h":107.67,"l":106.99,"n":1863,"o":107.67,"t":"2025-07-15T04:00:00Z","v":161232,"vw":107.186382},{"c":107.39,"h":108.18,"l":106.71,"n":6104,"o":106.9,"t":"2025-07-16T04:00:00Z","v":1005781,"vw":107.404839},{"c":107.02,"h":107.035,"l":106.8341,"n":2749,"o":106.94,"t":"2025-07-17T04:00:00Z","v":329684,"vw":106.930657},{"c":107.22,"h":107.67,"l":107.19,"n":1317,"o":107.59,"t":"2025-07-18T04:00:00Z","v":141348,"vw":107.457263},{"c":107.89,"h":108.1,"l":107.57,"n":1660,"o":107.61,"t":"2025-07-21T04:00:00Z","v":357459,"vw":107.899271},{"c":108.48,"h":108.515,"l":107.855,"n":2241,"o":107.86,"t":"2025-07-22T04:00:00Z","v":220514,"vw":108.362285},{"c":108.66,"h":108.68,"l":108.11,"n":1177,"o":108.18,"t":"2025-07-23T04:00:00Z","v":127769,"vw":108.478525},{"c":108.53,"h":108.77,"l":108.505,"n":860,"o":108.64,"t":"2025-07-24T04:00:00Z","v":85191,"vw":108.643075},{"c":108.42,"h":108.44,"l":108.0606,"n":919,"o":108.22,"t":"2025-07-25T04:00:00Z","v":91072,"vw":108.277279},{"c":106.99,"h":107.53,"l":106.95,"n":1841,"o":107.46,"t":"2025-07-28T04:00:00Z","v":215166,"vw":107.154975},{"c":106.59,"h":106.71,"l":106.343,"n":1630,"o":106.41,"t":"2025-07-29T04:00:00Z","v":297466,"vw":106.542753},{"c":105.43,"h":106.13,"l":105.37,"n":2811,"o":105.81,"t":"2025-07-30T04:00:00Z","v":315937,"vw":105.697195},{"c":105.31,"h":105.66,"l":105.28,"n":1938,"o":105.29,"t":"2025-07-31T04:00:00Z","v":258042,"vw":105.459416},{"c":106.69,"h":106.89,"l":106.26,"n":4989,"o":106.71,"t":"2025-08-01T04:00:00Z","v":786834,"vw":106.569426},{"c":106.73,"h":106.8821,"l":106.615,"n":966,"o":106.87,"t":"2025-08-04T04:00:00Z","v":105599,"vw":106.735305},{"c":106.75,"h":106.88,"l":106.405,"n":1140,"o":106.6,"t":"2025-08-05T04:00:00Z","v":201209,"vw":106.716246},{"c":107.54,"h":107.64,"l":107.19,"n":1118,"o":107.27,"t":"2025-08-06T04:00:00Z","v":142757,"vw":107.423233},{"c":107.5,"h":107.52,"l":107.13,"n":1048,"o":107.52,"t":"2025-08-07T04:00:00Z","v":97719,"vw":107.323696},{"c":107.42,"h":107.635,"l":107.37,"n":734,"o":107.5,"t":"2025-08-08T04:00:00Z","v":86480,"vw":107.509822},{"c":107.06,"h":107.28,"l":106.94,"n":796,"o":107.28,"t":"2025-08-11T04:00:00Z","v":75960,"vw":107.073032},{"c":107.73,"h":107.8999,"l":107.19,"n":1614,"o":107.25,"t":"2025-08-12T04:00:00Z","v":224448,"vw":107.566621},{"c":107.951,"h":108.16,"l":107.91,"n":833,"o":107.99,"t":"2025-08-13T04:00:00Z","v":81601,"vw":108.015731},{"c":107.47,"h":107.63,"l":107.31,"n":720,"o":107.52,"t":"2025-08-14T04:00:00Z","v":58536,"vw":107.460444},{"c":107.96,"h":108.1,"l":107.85,"n":718,"o":107.86,"t":"2025-08-15T04:00:00Z","v":80739,"vw":107.985453},{"c":107.65,"h":107.8,"l":107.578,"n":688,"o":107.72,"t":"2025-08-18T04:00:00Z","v":62068,"vw":107.685249},{"c":107.46,"h":107.755,"l":107.44,"n":818,"o":107.71,"t":"2025-08-19T04:00:00Z","v":99627,"vw":107.618427},{"c":107.52,"h":107.68,"l":107.495,"n":605,"o":107.61,"t":"2025-08-20T04:00:00Z","v":46660,"vw":107.584031},{"c":107.06,"h":107.49,"l":107.045,"n":989,"o":107.49,"t":"2025-08-21T04:00:00Z","v":79735,"vw":107.160524},{"c":108.19,"h":108.36,"l":107.02,"n":1467,"o":107.12,"t":"2025-08-22T04:00:00Z","v":250887,"vw":108.111321},{"c":107.16,"h":108.085,"l":107.12,"n":1008,"o":107.96,"t":"2025-08-25T04:00:00Z","v":102764,"vw":107.482105},{"c":107.47,"h":107.6638,"l":107.4043,"n":576,"o":107.48,"t":"2025-08-26T04:00:00Z","v":71951,"vw":107.511243},{"c":107.395,"h":107.46,"l":106.93,"n":707,"o":107.06,"t":"2025-08-27T04:00:00Z","v":55170,"vw":107.183807},{"c":107.8,"h":107.94,"l":107.61,"n":675,"o":107.61,"t":"2025-08-28T04:00:00Z","v":46162,"vw":107.805153},{"c":107.995,"h":108.0795,"l":107.63,"n":597,"o":107.68,"t":"2025-08-29T04:00:00Z","v":47161,"vw":107.973936},{"c":107.42,"h":107.77,"l":107.305,"n":1101,"o":107.39,"t":"2025-09-02T04:00:00Z","v":136335,"vw":107.473911},{"c":107.59,"h":107.78,"l":107.409,"n":1106,"o":107.45,"t":"2025-09-03T04:00:00Z","v":104940,"vw":107.644874},{"c":107.48,"h":107.5108,"l":107.32,"n":857,"o":107.51,"t":"2025-09-04T04:00:00Z","v":67408,"vw":107.415343},{"c":108.14,"h":108.4947,"l":108.085,"n":1257,"o":108.12,"t":"2025-09-05T04:00:00Z","v":128146,"vw":108.294098},{"c":108.53,"h":108.57,"l":108.2915,"n":976,"o":108.41,"t":"2025-09-08T04:00:00Z","v":85479,"vw":108.442966},{"c":108.02,"h":108.45,"l":108,"n":774,"o":108.42,"t":"2025-09-09T04:00:00Z","v":72601,"vw":108.209693},{"c":107.96,"h":108.231,"l":107.92,"n":712,"o":108.09,"t":"2025-09-10T04:00:00Z","v":89251,"vw":108.090926},{"c":108.29,"h":108.37,"l":108.18,"n":1077,"o":108.18,"t":"2025-09-11T04:00:00Z","v":127292,"vw":108.282948},{"c":108.32,"h":108.36,"l":108.02,"n":779,"o":108.11,"t":"2025-09-12T04:00:00Z","v":65786,"vw":108.19425},{"c":108.6,"h":108.66,"l":108.46,"n":915,"o":108.52,"t":"2025-09-15T04:00:00Z","v":92252,"vw":108.57603},{"c":109.49,"h":109.64,"l":109.05,"n":1536,"o":109.09,"t":"2025-09-16T04:00:00Z","v":195805,"vw":109.42659},{"c":109.12,"h":110.01,"l":109.0829,"n":1800,"o":109.39,"t":"2025-09-17T04:00:00Z","v":261830,"vw":109.504919},{"c":108.73,"h":108.8265,"l":108.44,"n":1049,"o":108.8,"t":"2025-09-18T04:00:00Z","v":101161,"vw":108.677765},{"c":108.4,"h":108.59,"l":108.32,"n":1219,"o":108.37,"t":"2025-09-19T04:00:00Z","v":175780,"vw":108.409758},{"c":108.89,"h":108.905,"l":108.56,"n":1221,"o":108.72,"t":"2025-09-22T04:00:00Z","v":150729,"vw":108.694641},{"c":109.05,"h":109.07,"l":108.77,"n":1395,"o":108.87,"t":"2025-09-23T04:00:00Z","v":120485,"vw":108.926796},{"c":108.33,"h":108.4,"l":108.26,"n":956,"o":108.34,"t":"2025-09-24T04:00:00Z","v":92494,"vw":108.317239},{"c":107.59,"h":107.99,"l":107.4665,"n":1052,"o":107.98,"t":"2025-09-25T04:00:00Z","v":99809,"vw":107.66282},{"c":108.02,"h":108.03,"l":107.7773,"n":683,"o":107.78,"t":"2025-09-26T04:00:00Z","v":59979,"vw":107.927288},{"c":108.22,"h":108.47,"l":108.165,"n":884,"o":108.36,"t":"2025-09-29T04:00:00Z","v":130131,"vw":108.32221},{"c":108.37,"h":108.51,"l":108.175,"n":550,"o":108.2,"t":"2025-09-30T04:00:00Z","v":47941,"vw":108.34311},{"c":108.205,"h":108.49,"l":108.07,"n":1609,"o":108.41,"t":"2025-10-01T04:00:00Z","v":150301,"vw":108.296418},{"c":108.07,"h":108.31,"l":107.775,"n":907,"o":108.31,"t":"2025-10-02T04:00:00Z","v":126622,"vw":108.017372},{"c":108.28,"h":108.37,"l":108.18,"n":842,"o":108.3,"t":"2025-10-03T04:00:00Z","v":93902,"vw":108.288512},{"c":108,"h":108.105,"l":107.7941,"n":1064,"o":107.8,"t":"2025-10-06T04:00:00Z","v":117669,"vw":107.976434},{"c":107.46,"h":107.735,"l":107.4501,"n":989,"o":107.61,"t":"2025-10-07T04:00:00Z","v":98138,"vw":107.612931},{"c":107.25,"h":107.3701,"l":107,"n":1367,"o":107.33,"t":"2025-10-08T04:00:00Z","v":150170,"vw":107.19824},{"c":106.62,"h":107.115,"l":106.47,"n":1512,"o":107.11,"t":"2025-10-09T04:00:00Z","v":188786,"vw":106.725442},{"c":107.16,"h":107.3,"l":106.69,"n":1428,"o":106.71,"t":"2025-10-10T04:00:00Z","v":126294,"vw":107.037331},{"c":106.72,"h":106.835,"l":106.65,"n":1247,"o":106.78,"t":"2025-10-13T04:00:00Z","v":106734,"vw":106.753695},{"c":107.071,"h":107.1712,"l":106.755,"n":1077,"o":106.84,"t":"2025-10-14T04:00:00Z","v":141422,"vw":107.034728},{"c":107.43,"h":107.45,"l":107.2,"n":1020,"o":107.2,"t":"2025-10-15T04:00:00Z","v":86059,"vw":107.315168},{"c":107.86,"h":107.88,"l":107.5,"n":958,"o":107.52,"t":"2025-10-16T04:00:00Z","v":69325,"vw":107.759883},{"c":107.7,"h":107.77,"l":107.59,"n":977,"o":107.77,"t":"2025-10-17T04:00:00Z","v":65674,"vw":107.6799},{"c":107.42,"h":107.64,"l":107.41,"n":806,"o":107.59,"t":"2025-10-20T04:00:00Z","v":67007,"vw":107.511627},{"c":107.04,"h":107.26,"l":107.03,"n":883,"o":107.17,"t":"2025-10-21T04:00:00Z","v":86858,"vw":107.127843},{"c":107.115,"h":107.27,"l":106.975,"n":965,"o":106.98,"t":"2025-10-22T04:00:00Z","v":151983,"vw":107.047051},{"c":107.205,"h":107.22,"l":107.1,"n":721,"o":107.1,"t":"2025-10-23T04:00:00Z","v":55308,"vw":107.16133},{"c":107.36,"h":107.41,"l":107.25,"n":561,"o":107.39,"t":"2025-10-24T04:00:00Z","v":47518,"vw":107.325315},{"c":107.52,"h":107.545,"l":107.375,"n":786,"o":107.41,"t":"2025-10-27T04:00:00Z","v":65232,"vw":107.430631},{"c":107.54,"h":107.69,"l":107.33,"n":686,"o":107.33,"t":"2025-10-28T04:00:00Z","v":76277,"vw":107.569635},{"c":107.05,"h":107.675,"l":106.865,"n":1386,"o":107.45,"t":"2025-10-29T04:00:00Z","v":149439,"vw":107.255109},{"c":106.72,"h":106.91,"l":106.68,"n":1016,"o":106.72,"t":"2025-10-30T04:00:00Z","v":99711,"vw":106.765345},{"c":106.37,"h":106.6,"l":106.34,"n":771,"o":106.6,"t":"2025-10-31T04:00:00Z","v":64665,"vw":106.434665},{"c":106.25,"h":106.4201,"l":106.13,"n":1112,"o":106.16,"t":"2025-11-03T05:00:00Z","v":208568,"vw":106.283761},{"c":105.9,"h":106.04,"l":105.85,"n":928,"o":105.91,"t":"2025-11-04T05:00:00Z","v":90311,"vw":105.925816},{"c":105.96,"h":106,"l":105.82,"n":871,"o":105.91,"t":"2025-11-05T05:00:00Z","v":105558,"vw":105.927208},{"c":106.5,"h":106.54,"l":106.28,"n":745,"o":106.28,"t":"2025-11-06T05:00:00Z","v":63558,"vw":106.455099},{"c":106.665,"h":106.89,"l":106.595,"n":688,"o":106.75,"t":"2025-11-07T05:00:00Z","v":82541,"vw":106.739663},{"c":106.685,"h":106.73,"l":106.49,"n":613,"o":106.72,"t":"2025-11-10T05:00:00Z","v":52021,"vw":106.654453},{"c":106.869,"h":107.06,"l":106.865,"n":587,"o":106.94,"t":"2025-11-11T05:00:00Z","v":45615,"vw":106.977674},{"c":106.92,"h":107,"l":106.68,"n":645,"o":106.68,"t":"2025-11-12T05:00:00Z","v":45780,"vw":106.915421},{"c":107.34,"h":107.525,"l":107.19,"n":1024,"o":107.22,"t":"2025-11-13T05:00:00Z","v":86392,"vw":107.342397},{"c":107.2,"h":107.3857,"l":107.105,"n":885,"o":107.35,"t":"2025-11-14T05:00:00Z","v":70080,"vw":107.215047},{"c":106.925,"h":107.042,"l":106.88,"n":745,"o":106.95,"t":"2025-11-17T05:00:00Z","v":52958,"vw":106.947548},{"c":106.855,"h":107.11,"l":106.78,"n":626,"o":106.99,"t":"2025-11-18T05:00:00Z","v":40498,"vw":106.911303},{"c":106.355,"h":106.7,"l":106.29,"n":1070,"o":106.69,"t":"2025-11-19T05:00:00Z","v":95223,"vw":106.458851},{"c":106.33,"h":106.57,"l":106.31,"n":869,"o":106.5,"t":"2025-11-20T05:00:00Z","v":80228,"vw":106.396879},{"c":106.275,"h":106.31,"l":106.05,"n":893,"o":106.09,"t":"2025-11-21T05:00:00Z","v":81851,"vw":106.198252},{"c":106.36,"h":106.4523,"l":106.24,"n":850,"o":106.4,"t":"2025-11-24T05:00:00Z","v":84574,"vw":106.348955},{"c":106.7,"h":106.91,"l":106.6,"n":1634,"o":106.62,"t":"2025-11-25T05:00:00Z","v":220427,"vw":106.77531},{"c":106.99,"h":107.06,"l":106.7,"n":628,"o":106.7,"t":"2025-11-26T05:00:00Z","v":66168,"vw":106.962232},{"c":107.09,"h":107.1,"l":106.795,"n":548,"o":106.82,"t":"2025-11-28T05:00:00Z","v":48740,"vw":107.007319},{"c":107.07,"h":107.46,"l":107.0601,"n":657,"o":107.46,"t":"2025-12-01T05:00:00Z","v":99721,"vw":107.18328},{"c":107.25,"h":107.25,"l":106.95,"n":712,"o":107.2,"t":"2025-12-02T05:00:00Z","v":107276,"vw":107.104756},{"c":107.615,"h":107.73,"l":107.52,"n":779,"o":107.54,"t":"2025-12-03T05:00:00Z","v":97702,"vw":107.626913},{"c":107.45,"h":107.7,"l":107.3901,"n":1164,"o":107.68,"t":"2025-12-04T05:00:00Z","v":282006,"vw":107.469996},{"c":107.42,"h":107.58,"l":107.33,"n":1165,"o":107.53,"t":"2025-12-05T05:00:00Z","v":142641,"vw":107.433219},{"c":107.385,"h":107.5,"l":107.19,"n":684,"o":107.5,"t":"2025-12-08T05:00:00Z","v":43754,"vw":107.35879},{"c":107.265,"h":107.405,"l":107.2,"n":854,"o":107.34,"t":"2025-12-09T05:00:00Z","v":177555,"vw":107.284461},{"c":107.87,"h":107.93,"l":107.35,"n":1192,"o":107.37,"t":"2025-12-10T05:00:00Z","v":139398,"vw":107.590298},{"c":108.319,"h":108.51,"l":108.24,"n":867,"o":108.34,"t":"2025-12-11T05:00:00Z","v":91027,"vw":108.380841},{"c":108.3,"h":108.41,"l":108.22,"n":836,"o":108.23,"t":"2025-12-12T05:00:00Z","v":68718,"vw":108.314248},{"c":108.44,"h":108.59,"l":108.3145,"n":568,"o":108.4,"t":"2025-12-15T05:00:00Z","v":48510,"vw":108.449631},{"c":108.39,"h":108.89,"l":108.3,"n":1108,"o":108.73,"t":"2025-12-16T05:00:00Z","v":88554,"vw":108.551038},{"c":108.325,"h":108.475,"l":108.25,"n":543,"o":108.25,"t":"2025-12-17T05:00:00Z","v":36404,"vw":108.38486},{"c":108.15,"h":108.38,"l":108.11,"n":834,"o":108.33,"t":"2025-12-18T05:00:00Z","v":85551,"vw":108.184791},{"c":108.05,"h":108.29,"l":108.03,"n":505,"o":108.25,"t":"2025-12-19T05:00:00Z","v":48943,"vw":108.157859},{"c":108.46,"h":108.594,"l":108.425,"n":907,"o":108.51,"t":"2025-12-22T05:00:00Z","v":177434,"vw":108.501998},{"c":108.765,"h":108.8,"l":108.56,"n":758,"o":108.62,"t":"2025-12-23T05:00:00Z","v":59674,"vw":108.68746},{"c":108.67,"h":108.75,"l":108.635,"n":409,"o":108.75,"t":"2025-12-24T05:00:00Z","v":55852,"vw":108.68079},{"c":108.69,"h":108.9,"l":108.564,"n":573,"o":108.9,"t":"2025-12-26T05:00:00Z","v":45576,"vw":108.670575},{"c":108.65,"h":108.79,"l":108.45,"n":941,"o":108.69,"t":"2025-12-29T05:00:00Z","v":98123,"vw":108.603133},{"c":108.4,"h":108.58,"l":108.37,"n":753,"o":108.56,"t":"2025-12-30T05:00:00Z","v":64321,"vw":108.46767},{"c":108.455,"h":108.46,"l":108.17,"n":702,"o":108.32,"t":"2025-12-31T05:00:00Z","v":52664,"vw":108.336761},{"c":108.085,"h":108.41,"l":108.0702,"n":681,"o":108.19,"t":"2026-01-02T05:00:00Z","v":50225,"vw":108.189451},{"c":108.155,"h":108.18,"l":107.7,"n":980,"o":107.76,"t":"2026-01-05T05:00:00Z","v":76109,"vw":107.975762},{"c":107.83,"h":108.04,"l":107.79,"n":970,"o":107.96,"t":"2026-01-06T05:00:00Z","v":74856,"vw":107.874497},{"c":107.76,"h":107.92,"l":107.735,"n":696,"o":107.83,"t":"2026-01-07T05:00:00Z","v":58351,"vw":107.800585},{"c":107.475,"h":107.68,"l":107.395,"n":1034,"o":107.57,"t":"2026-01-08T05:00:00Z","v":79455,"vw":107.501294},{"c":107.36,"h":107.425,"l":107.22,"n":935,"o":107.38,"t":"2026-01-09T05:00:00Z","v":90578,"vw":107.335569},{"c":107.62,"h":107.82,"l":107.615,"n":1499,"o":107.71,"t":"2026-01-12T05:00:00Z","v":147883,"vw":107.69415},{"c":107.47,"h":107.7,"l":107.375,"n":1301,"o":107.7,"t":"2026-01-13T05:00:00Z","v":132075,"vw":107.520791},{"c":107.43,"h":107.605,"l":107.37,"n":938,"o":107.53,"t":"2026-01-14T05:00:00Z","v":74594,"vw":107.495986},{"c":107.01,"h":107.17,"l":106.97,"n":817,"o":107.13,"t":"2026-01-15T05:00:00Z","v":108640,"vw":107.083111},{"c":107.04,"h":107.26,"l":106.92,"n":1342,"o":107.16,"t":"2026-01-16T05:00:00Z","v":129984,"vw":107.040972},{"c":108.18,"h":108.365,"l":108.09,"n":2097,"o":108.16,"t":"2026-01-20T05:00:00Z","v":318368,"vw":108.234661},{"c":107.89,"h":108.265,"l":107.78,"n":1692,"o":108.23,"t":"2026-01-21T05:00:00Z","v":200480,"vw":108.04186},{"c":108.44,"h":108.49,"l":108.11,"n":1509,"o":108.11,"t":"2026-01-22T05:00:00Z","v":167439,"vw":108.397279},{"c":109.14,"h":109.1743,"l":108.395,"n":1517,"o":108.44,"t":"2026-01-23T05:00:00Z","v":164761,"vw":108.739631},{"c":109.73,"h":109.91,"l":109.555,"n":2396,"o":109.59,"t":"2026-01-26T05:00:00Z","v":306388,"vw":109.69115},{"c":111.09,"h":111.535,"l":110.14,"n":3172,"o":110.19,"t":"2026-01-27T05:00:00Z","v":471146,"vw":110.795669},{"c":110.3,"h":110.59,"l":109.9,"n":2400,"o":110.51,"t":"2026-01-28T05:00:00Z","v":373907,"vw":110.221773},{"c":110.47,"h":110.52,"l":109.95,"n":1529,"o":110.49,"t":"2026-01-29T05:00:00Z","v":179550,"vw":110.325218},{"c":109.47,"h":110.018,"l":109.44,"n":1713,"o":109.98,"t":"2026-01-30T05:00:00Z","v":251379,"vw":109.629482},{"c":108.8,"h":109.16,"l":108.665,"n":1331,"o":108.99,"t":"2026-02-02T05:00:00Z","v":153179,"vw":108.891986},{"c":109.07,"h":109.14,"l":108.755,"n":1183,"o":108.77,"t":"2026-02-03T05:00:00Z","v":127244,"vw":108.969237},{"c":108.94,"h":109.08,"l":108.81,"n":1169,"o":108.97,"t":"2026-02-04T05:00:00Z","v":93197,"vw":108.919784},{"c":108.66,"h":109,"l":108.66,"n":1554,"o":108.96,"t":"2026-02-05T05:00:00Z","v":147458,"vw":108.797987},{"c":109.1,"h":109.12,"l":108.95,"n":801,"o":109.02,"t":"2026-02-06T05:00:00Z","v":95486,"vw":109.053544},{"c":109.97,"h":110.03,"l":109.7614,"n":729,"o":109.97,"t":"2026-02-09T05:00:00Z","v":99413,"vw":109.930764},{"c":109.8,"h":110.09,"l":109.72,"n":804,"o":110.05,"t":"2026-02-10T05:00:00Z","v":132004,"vw":109.853676},{"c":109.57,"h":109.755,"l":109.377,"n":928,"o":109.52,"t":"2026-02-11T05:00:00Z","v":89076,"vw":109.596425},{"c":109.51,"h":109.72,"l":109.41,"n":1241,"o":109.64,"t":"2026-02-12T05:00:00Z","v":125583,"vw":109.533166},{"c":109.58,"h":109.655,"l":109.34,"n":946,"o":109.5,"t":"2026-02-13T05:00:00Z","v":140724,"vw":109.54354},{"c":109.37,"h":109.37,"l":108.95,"n":1525,"o":109.11,"t":"2026-02-17T05:00:00Z","v":220053,"vw":109.248563},{"c":108.73,"h":109.12,"l":108.72,"n":1024,"o":109.04,"t":"2026-02-18T05:00:00Z","v":224283,"vw":108.82184},{"c":108.6,"h":108.65,"l":108.38,"n":823,"o":108.43,"t":"2026-02-19T05:00:00Z","v":72098,"vw":108.534523},{"c":108.78,"h":108.94,"l":108.49,"n":1462,"o":108.56,"t":"2026-02-20T05:00:00Z","v":177082,"vw":108.730499},{"c":108.82,"h":109,"l":108.815,"n":1511,"o":108.84,"t":"2026-02-23T05:00:00Z","v":349405,"vw":108.903897},{"c":108.69,"h":108.83,"l":108.63,"n":633,"o":108.73,"t":"2026-02-24T05:00:00Z","v":65470,"vw":108.730745},{"c":108.975,"h":109.05,"l":108.75,"n":775,"o":108.75,"t":"2026-02-25T05:00:00Z","v":103363,"vw":108.9363},{"c":108.905,"h":109.035,"l":108.65,"n":1473,"o":109,"t":"2026-02-26T05:00:00Z","v":346229,"vw":108.81681},{"c":109.08,"h":109.165,"l":108.875,"n":1392,"o":108.92,"t":"2026-02-27T05:00:00Z","v":240018,"vw":109.089322},{"c":107.86,"h":108.1599,"l":107.695,"n":2103,"o":108.01,"t":"2026-03-02T05:00:00Z","v":229903,"vw":107.933552},{"c":107.2,"h":107.26,"l":106.405,"n":2553,"o":106.81,"t":"2026-03-03T05:00:00Z","v":401811,"vw":106.933973},{"c":107.4,"h":107.44,"l":107.1966,"n":1260,"o":107.33,"t":"2026-03-04T05:00:00Z","v":114648,"vw":107.32798},{"c":107.07,"h":107.11,"l":106.64,"n":1967,"o":107.01,"t":"2026-03-05T05:00:00Z","v":230444,"vw":106.882693},{"c":107.07,"h":107.22,"l":106.61,"n":2316,"o":106.61,"t":"2026-03-06T05:00:00Z","v":267679,"vw":106.951873},{"c":107.11,"h":107.32,"l":106.56,"n":2768,"o":106.82,"t":"2026-03-09T04:00:00Z","v":385942,"vw":106.968755},{"c":107.18,"h":107.66,"l":107.115,"n":2294,"o":107.43,"t":"2026-03-10T04:00:00Z","v":252342,"vw":107.369286},{"c":106.79,"h":107.16,"l":106.69,"n":1857,"o":106.92,"t":"2026-03-11T04:00:00Z","v":260195,"vw":106.864797},{"c":106.24,"h":106.47,"l":106.21,"n":2368,"o":106.44,"t":"2026-03-12T04:00:00Z","v":353598,"vw":106.303638},{"c":105.39,"h":106.03,"l":105.3727,"n":2278,"o":105.9,"t":"2026-03-13T04:00:00Z","v":279200,"vw":105.59712},{"c":106.18,"h":106.35,"l":105.93,"n":1878,"o":105.93,"t":"2026-03-16T04:00:00Z","v":201849,"vw":106.145774},{"c":106.43,"h":106.55,"l":106.28,"n":1355,"o":106.5,"t":"2026-03-17T04:00:00Z","v":227620,"vw":106.426616},{"c":105.83,"h":106.39,"l":105.82,"n":1926,"o":106.16,"t":"2026-03-18T04:00:00Z","v":222291,"vw":106.176577},{"c":106.87,"h":107.16,"l":105.86,"n":2052,"o":105.93,"t":"2026-03-19T04:00:00Z","v":234289,"vw":106.479966},{"c":106.66,"h":106.78,"l":106.34,"n":2011,"o":106.64,"t":"2026-03-20T04:00:00Z","v":360884,"vw":106.535172},{"c":107.17,"h":107.4,"l":106.85,"n":1479,"o":106.93,"t":"2026-03-23T04:00:00Z","v":171278,"vw":107.120927},{"c":106.96,"h":107.11,"l":106.7,"n":2219,"o":106.83,"t":"2026-03-24T04:00:00Z","v":375865,"vw":106.883745},{"c":106.72,"h":106.97,"l":106.67,"n":1505,"o":106.89,"t":"2026-03-25T04:00:00Z","v":195623,"vw":106.815533},{"c":106.3,"h":106.63,"l":106.3,"n":1846,"o":106.51,"t":"2026-03-26T04:00:00Z","v":553548,"vw":106.41262},{"c":106.31,"h":106.575,"l":106.25,"n":2568,"o":106.36,"t":"2026-03-27T04:00:00Z","v":482864,"vw":106.318326},{"c":105.79,"h":105.98,"l":105.64,"n":1583,"o":105.96,"t":"2026-03-30T04:00:00Z","v":241260,"vw":105.78713},{"c":106.69,"h":106.7,"l":106.2499,"n":1855,"o":106.25,"t":"2026-03-31T04:00:00Z","v":244102,"vw":106.504643},{"c":106.81,"h":107.22,"l":106.77,"n":1382,"o":107.01,"t":"2026-04-01T04:00:00Z","v":232199,"vw":107.005637},{"c":106.38,"h":106.635,"l":106.2762,"n":1343,"o":106.35,"t":"2026-04-02T04:00:00Z","v":210329,"vw":106.446959},{"c":106.56,"h":106.74,"l":106.44,"n":2385,"o":106.6,"t":"2026-04-06T04:00:00Z","v":642303,"vw":106.5441},{"c":107.01,"h":107.06,"l":106.68,"n":1095,"o":106.71,"t":"2026-04-07T04:00:00Z","v":117381,"vw":106.868187},{"c":107.69,"h":108.03,"l":107.5,"n":1195,"o":108.03,"t":"2026-04-08T04:00:00Z","v":265345,"vw":107.80737},{"c":107.96,"h":108.15,"l":107.75,"n":1448,"o":107.84,"t":"2026-04-09T04:00:00Z","v":344124,"vw":107.931397},{"c":108.26,"h":108.35,"l":108.12,"n":1256,"o":108.24,"t":"2026-04-10T04:00:00Z","v":247310,"vw":108.244512},{"c":108.54,"h":108.5799,"l":107.98,"n":1111,"o":108,"t":"2026-04-13T04:00:00Z","v":304077,"vw":108.299874},{"c":108.82,"h":109.0199,"l":108.815,"n":1829,"o":108.9,"t":"2026-04-14T04:00:00Z","v":68285,"vw":108.883544},{"c":108.93,"h":108.99,"l":108.7701,"n":1778,"o":108.92,"t":"2026-04-15T04:00:00Z","v":91598,"vw":108.920492},{"c":108.73,"h":108.7799,"l":108.64,"n":1141,"o":108.71,"t":"2026-04-16T04:00:00Z","v":46017,"vw":108.713445},{"c":108.65,"h":109.3,"l":108.62,"n":1368,"o":109.22,"t":"2026-04-17T04:00:00Z","v":118229,"vw":108.981725},{"c":108.79,"h":108.8328,"l":108.58,"n":890,"o":108.67,"t":"2026-04-20T04:00:00Z","v":73005,"vw":108.73395},{"c":108.22,"h":108.64,"l":108.13,"n":2831,"o":108.57,"t":"2026-04-21T04:00:00Z","v":582019,"vw":108.475997},{"c":108,"h":108.35,"l":108,"n":903,"o":108.2,"t":"2026-04-22T04:00:00Z","v":49811,"vw":108.111963},{"c":107.83,"h":108.14,"l":107.755,"n":1126,"o":107.85,"t":"2026-04-23T04:00:00Z","v":452493,"vw":108.110789},{"c":108.17,"h":108.17,"l":107.9689,"n":1142,"o":107.98,"t":"2026-04-24T04:00:00Z","v":207657,"vw":108.076747},{"c":108.08,"h":108.47,"l":108.05,"n":1181,"o":108.42,"t":"2026-04-27T04:00:00Z","v":312599,"vw":108.207187},{"c":108.05,"h":108.13,"l":107.9,"n":475,"o":107.92,"t":"2026-04-28T04:00:00Z","v":340220,"vw":108.018441},{"c":107.74,"h":108.025,"l":107.65,"n":918,"o":107.94,"t":"2026-04-29T04:00:00Z","v":307839,"vw":107.799186},{"c":108.28,"h":108.36,"l":107.855,"n":566,"o":107.92,"t":"2026-04-30T04:00:00Z","v":67938,"vw":108.164567},{"c":108.11,"h":108.715,"l":108.1,"n":682,"o":108.43,"t":"2026-05-01T04:00:00Z","v":64826,"vw":108.422728},{"c":107.9,"h":108.115,"l":107.77,"n":723,"o":108,"t":"2026-05-04T04:00:00Z","v":99122,"vw":107.967012},{"c":107.88,"h":108.07,"l":107.88,"n":334,"o":107.98,"t":"2026-05-05T04:00:00Z","v":39310,"vw":107.946832},{"c":108.4,"h":108.49,"l":108.37,"n":442,"o":108.39,"t":"2026-05-06T04:00:00Z","v":59142,"vw":108.434244},{"c":108.27,"h":108.65,"l":108.25,"n":640,"o":108.65,"t":"2026-05-07T04:00:00Z","v":100301,"vw":108.530137},{"c":108.71,"h":108.75,"l":108.56,"n":498,"o":108.65,"t":"2026-05-08T04:00:00Z","v":53378,"vw":108.639378},{"c":108.68,"h":108.7724,"l":108.64,"n":433,"o":108.75,"t":"2026-05-11T04:00:00Z","v":49715,"vw":108.709618},{"c":108.34,"h":108.37,"l":108.17,"n":702,"o":108.22,"t":"2026-05-12T04:00:00Z","v":115513,"vw":108.282521},{"c":108.04,"h":108.12,"l":107.99,"n":362,"o":108,"t":"2026-05-13T04:00:00Z","v":47522,"vw":108.046376},{"c":107.7,"h":107.92,"l":107.66,"n":401,"o":107.9,"t":"2026-05-14T04:00:00Z","v":31759,"vw":107.762733},{"c":107.25,"h":107.39,"l":107.21,"n":434,"o":107.32,"t":"2026-05-15T04:00:00Z","v":34736,"vw":107.263176},{"c":107.51,"h":107.56,"l":107.31,"n":627,"o":107.49,"t":"2026-05-18T04:00:00Z","v":68583,"vw":107.459335},{"c":107.08,"h":107.18,"l":106.98,"n":494,"o":107.06,"t":"2026-05-19T04:00:00Z","v":48002,"vw":107.089378},{"c":107.31,"h":107.39,"l":106.955,"n":463,"o":106.98,"t":"2026-05-20T04:00:00Z","v":58261,"vw":107.247566},{"c":107.23,"h":107.3,"l":106.83,"n":567,"o":106.93,"t":"2026-05-21T04:00:00Z","v":459797,"vw":106.950508},{"c":107.1,"h":107.23,"l":106.95,"n":756,"o":107.11,"t":"2026-05-22T04:00:00Z","v":114336,"vw":107.067138},{"c":107.35,"h":107.365,"l":107.22,"n":404,"o":107.27,"t":"2026-05-26T04:00:00Z","v":416545,"vw":107.328283},{"c":107.31,"h":107.53,"l":107.27,"n":543,"o":107.445,"t":"2026-05-27T04:00:00Z","v":42880,"vw":107.372297},{"c":107.5,"h":107.6,"l":107.31,"n":742,"o":107.42,"t":"2026-05-28T04:00:00Z","v":63108,"vw":107.451484},{"c":107.7,"h":107.865,"l":107.49,"n":1330,"o":107.55,"t":"2026-05-29T04:00:00Z","v":306205,"vw":107.560486},{"c":107.33,"h":107.36,"l":107.14,"n":727,"o":107.28,"t":"2026-06-01T04:00:00Z","v":356921,"vw":107.182445},{"c":107.26,"h":107.46,"l":107.125,"n":1215,"o":107.44,"t":"2026-06-02T04:00:00Z","v":334629,"vw":107.36325},{"c":106.95,"h":107.09,"l":106.91,"n":2095,"o":107.08,"t":"2026-06-03T04:00:00Z","v":640747,"vw":106.986528},{"c":107.15,"h":107.4,"l":107.06,"n":1384,"o":107.35,"t":"2026-06-04T04:00:00Z","v":549781,"vw":107.322674},{"c":106.29,"h":106.91,"l":106.26,"n":2152,"o":106.91,"t":"2026-06-05T04:00:00Z","v":546096,"vw":106.476694},{"c":106.42,"h":106.555,"l":106.3725,"n":1676,"o":106.51,"t":"2026-06-08T04:00:00Z","v":210656,"vw":106.495373},{"c":106.53,"h":106.8,"l":106.39,"n":1572,"o":106.77,"t":"2026-06-09T04:00:00Z","v":766274,"vw":106.642864},{"c":106.55,"h":106.84,"l":106.54,"n":1949,"o":106.65,"t":"2026-06-10T04:00:00Z","v":741929,"vw":106.734867},{"c":106.88,"h":106.95,"l":106.17,"n":804,"o":106.4,"t":"2026-06-11T04:00:00Z","v":85656,"vw":106.507722},{"c":106.83,"h":106.91,"l":106.74,"n":532,"o":106.83,"t":"2026-06-12T04:00:00Z","v":107462,"vw":106.840612},{"c":106.89,"h":107.25,"l":106.89,"n":637,"o":107.18,"t":"2026-06-15T04:00:00Z","v":73314,"vw":107.126492},{"c":107.12,"h":107.24,"l":106.95,"n":586,"o":107.04,"t":"2026-06-16T04:00:00Z","v":76559,"vw":107.11721},{"c":106.05,"h":107.05,"l":105.92,"n":964,"o":107.05,"t":"2026-06-17T04:00:00Z","v":102149,"vw":106.579145},{"c":105.77,"h":106.03,"l":105.7,"n":807,"o":105.83,"t":"2026-06-18T04:00:00Z","v":55544,"vw":105.87364},{"c":105.43,"h":105.671,"l":105.39,"n":808,"o":105.55,"t":"2026-06-22T04:00:00Z","v":108877,"vw":105.534578},{"c":105.03,"h":105.2,"l":104.98,"n":855,"o":105.19,"t":"2026-06-23T04:00:00Z","v":65486,"vw":105.050748},{"c":104.77,"h":104.905,"l":104.6,"n":1280,"o":104.63,"t":"2026-06-24T04:00:00Z","v":150244,"vw":104.745144},{"c":104.94,"h":105.1,"l":104.86,"n":587,"o":104.93,"t":"2026-06-25T04:00:00Z","v":57366,"vw":104.991455},{"c":105.09,"h":105.45,"l":105.0401,"n":489,"o":105.4,"t":"2026-06-26T04:00:00Z","v":38613,"vw":105.300007},{"c":105.45,"h":105.51,"l":105.24,"n":563,"o":105.24,"t":"2026-06-29T04:00:00Z","v":51018,"vw":105.41717},{"c":105.44,"h":105.55,"l":105.18,"n":440,"o":105.26,"t":"2026-06-30T04:00:00Z","v":113680,"vw":105.292323},{"c":104.95,"h":105.18,"l":104.9299,"n":449,"o":105.06,"t":"2026-07-01T04:00:00Z","v":30955,"vw":105.017345},{"c":105.47,"h":105.68,"l":105.4,"n":1027,"o":105.55,"t":"2026-07-02T04:00:00Z","v":120575,"vw":105.494705},{"c":105.57,"h":105.59,"l":105.27,"n":1027,"o":105.35,"t":"2026-07-06T04:00:00Z","v":351812,"vw":105.527967},{"c":105.307,"h":105.53,"l":105.24,"n":673,"o":105.53,"t":"2026-07-07T04:00:00Z","v":58823,"vw":105.397056},{"c":105.45,"h":105.4599,"l":105.14,"n":659,"o":105.18,"t":"2026-07-08T04:00:00Z","v":64520,"vw":105.362577},{"c":105.42,"h":105.6101,"l":105.41,"n":993,"o":105.48,"t":"2026-07-09T04:00:00Z","v":116655,"vw":105.495906},{"c":105.3,"h":105.56,"l":105.29,"n":708,"o":105.34,"t":"2026-07-10T04:00:00Z","v":56922,"vw":105.385749},{"c":105.01,"h":105.44,"l":105.01,"n":646,"o":105.44,"t":"2026-07-13T04:00:00Z","v":51533,"vw":105.177907},{"c":105.39,"h":105.72,"l":105.35,"n":646,"o":105.63,"t":"2026-07-14T04:00:00Z","v":115969,"vw":105.570246},{"c":105.81,"h":105.96,"l":105.41,"n":589,"o":105.41,"t":"2026-07-15T04:00:00Z","v":53796,"vw":105.663537},{"c":105.57,"h":105.75,"l":105.485,"n":375,"o":105.75,"t":"2026-07-16T04:00:00Z","v":69820,"vw":105.618531},{"c":105.61,"h":105.62,"l":105.495,"n":459,"o":105.495,"t":"2026-07-17T04:00:00Z","v":59231,"vw":105.573898},{"c":105.37,"h":105.4,"l":105.26,"n":823,"o":105.4,"t":"2026-07-20T04:00:00Z","v":66003,"vw":105.335669},{"c":105.23,"h":105.39,"l":105.21,"n":549,"o":105.31,"t":"2026-07-21T04:00:00Z","v":50753,"vw":105.283993},{"c":105.33,"h":105.39,"l":105.295,"n":263,"o":105.39,"t":"2026-07-22T04:00:00Z","v":15940,"vw":105.327834},{"c":105.03,"h":105.05,"l":104.91,"n":330,"o":105.01,"t":"2026-07-23T04:00:00Z","v":23656,"vw":104.995007},{"c":104.947,"h":105.13,"l":104.93,"n":351,"o":104.94,"t":"2026-07-24T04:00:00Z","v":35890,"vw":104.973255},{"c":104.95,"h":105.09,"l":104.93,"n":643,"o":105.02,"t":"2026-07-27T04:00:00Z","v":54967,"vw":104.983662},{"c":105.11,"h":105.27,"l":104.92,"n":418,"o":104.92,"t":"2026-07-28T04:00:00Z","v":36050,"vw":105.136299},{"c":105.7,"h":105.848,"l":105.04,"n":760,"o":105.09,"t":"2026-07-29T04:00:00Z","v":91948,"vw":105.364684},{"c":106.47,"h":106.49,"l":105.99,"n":813,"o":105.99,"t":"2026-07-30T04:00:00Z","v":84656,"vw":106.330049},{"c":106.49,"h":106.52,"l":105.811,"n":829,"o":106.17,"t":"2026-07-31T04:00:00Z","v":62362,"vw":106.200086},{"c":106.19,"h":106.39,"l":106.13,"n":419,"o":106.38,"t":"2026-08-03T04:00:00Z","v":48154,"vw":106.273839},{"c":106.37,"h":106.4,"l":106.24,"n":389,"o":106.24,"t":"2026-08-04T04:00:00Z","v":107677,"vw":106.348853},{"c":106.585,"h":106.66,"l":106.48,"n":504,"o":106.57,"t":"2026-08-05T04:00:00Z","v":66455,"vw":106.563825},{"c":106.3,"h":106.5023,"l":106.2406,"n":398,"o":106.45,"t":"2026-08-06T04:00:00Z","v":34900,"vw":106.328861},{"c":106.68,"h":106.8,"l":106.585,"n":1381,"o":106.77,"t":"2026-08-07T04:00:00Z","v":150981,"vw":106.673975},{"c":106.51,"h":106.635,"l":106.502,"n":525,"o":106.6,"t":"2026-08-10T04:00:00Z","v":93785,"vw":106.587064},{"c":106.52,"h":106.57,"l":106.455,"n":480,"o":106.51,"t":"2026-08-11T04:00:00Z","v":51802,"vw":106.510617},{"c":106.337,"h":106.65,"l":106.31,"n":481,"o":106.63,"t":"2026-08-12T04:00:00Z","v":62231,"vw":106.525486},{"c":106.3994,"h":106.535,"l":106.37,"n":415,"o":106.44,"t":"2026-08-13T04:00:00Z","v":47463,"vw":106.441457},{"c":106.79,"h":106.928,"l":106.73,"n":675,"o":106.75,"t":"2026-08-14T04:00:00Z","v":108923,"vw":106.840279},{"c":106.86,"h":107.065,"l":106.801,"n":665,"o":107.02,"t":"2026-08-17T04:00:00Z","v":59310,"vw":106.97603},{"c":106.84,"h":106.97,"l":106.84,"n":690,"o":106.84,"t":"2026-08-18T04:00:00Z","v":94232,"vw":106.901244},{"c":107.78,"h":107.81,"l":107.55,"n":947,"o":107.56,"t":"2026-08-19T04:00:00Z","v":162798,"vw":107.724096},{"c":107.8,"h":107.9,"l":107.73,"n":439,"o":107.9,"t":"2026-08-20T04:00:00Z","v":40300,"vw":107.795493},{"c":107.8,"h":107.89,"l":107.735,"n":616,"o":107.86,"t":"2026-08-21T04:00:00Z","v":103536,"vw":107.82585},{"c":107.645,"h":107.76,"l":107.62,"n":757,"o":107.76,"t":"2026-08-24T04:00:00Z","v":53297,"vw":107.683653},{"c":107.8,"h":107.81,"l":107.715,"n":618,"o":107.77,"t":"2026-08-25T04:00:00Z","v":55194,"vw":107.75534},{"c":107.6,"h":107.63,"l":107.505,"n":608,"o":107.63,"t":"2026-08-26T04:00:00Z","v":49933,"vw":107.582947},{"c":107.54,"h":107.65,"l":107.53,"n":639,"o":107.65,"t":"2026-08-27T04:00:00Z","v":52547,"vw":107.562722},{"c":106.978,"h":107.68,"l":106.92,"n":665,"o":107.5,"t":"2026-08-28T04:00:00Z","v":48440,"vw":107.083818},{"c":107.25,"h":107.3,"l":107.09,"n":554,"o":107.13,"t":"2026-08-31T04:00:00Z","v":71147,"vw":107.181946},{"c":106.93,"h":107.05,"l":106.9057,"n":400,"o":106.98,"t":"2026-09-01T04:00:00Z","v":72190,"vw":106.947648},{"c":106.9,"h":107.0201,"l":106.88,"n":346,"o":106.99,"t":"2026-09-02T04:00:00Z","v":24751,"vw":106.932113},{"c":107.28,"h":107.365,"l":107.17,"n":654,"o":107.23,"t":"2026-09-03T04:00:00Z","v":61353,"vw":107.252726},{"c":107.15,"h":107.235,"l":107.105,"n":902,"o":107.16,"t":"2026-09-04T04:00:00Z","v":154490,"vw":107.187712},{"c":107.23,"h":107.34,"l":107.2,"n":622,"o":107.24,"t":"2026-09-08T04:00:00Z","v":63026,"vw":107.263521},{"c":107.325,"h":107.5,"l":107.2209,"n":443,"o":107.46,"t":"2026-09-09T04:00:00Z","v":31728,"vw":107.357579},{"c":107.13,"h":107.31,"l":107.04,"n":426,"o":107.04,"t":"2026-09-10T04:00:00Z","v":23127,"vw":107.200683},{"c":107.01,"h":107.17,"l":106.98,"n":495,"o":107.06,"t":"2026-09-11T04:00:00Z","v":299469,"vw":107.032667},{"c":106.55,"h":106.69,"l":106.36,"n":541,"o":106.44,"t":"2026-09-14T04:00:00Z","v":93646,"vw":106.541557},{"c":106.49,"h":106.585,"l":106.455,"n":421,"o":106.51,"t":"2026-09-15T04:00:00Z","v":85550,"vw":106.50356},{"c":105.85,"h":106.52,"l":105.775,"n":888,"o":106.44,"t":"2026-09-16T04:00:00Z","v":135837,"vw":106.2185},{"c":105.91,"h":106.1,"l":105.87,"n":369,"o":106,"t":"2026-09-17T04:00:00Z","v":81863,"vw":105.937106},{"c":105.99,"h":106.025,"l":105.75,"n":684,"o":105.8,"t":"2026-09-18T04:00:00Z","v":79562,"vw":105.887019},{"c":105.8,"h":105.97,"l":105.775,"n":496,"o":105.97,"t":"2026-09-21T04:00:00Z","v":108230,"vw":105.851585},{"c":105.65,"h":105.74,"l":105.48,"n":446,"o":105.71,"t":"2026-09-22T04:00:00Z","v":100053,"vw":105.609004},{"c":105.09,"h":105.34,"l":104.94,"n":881,"o":105.33,"t":"2026-09-23T04:00:00Z","v":152478,"vw":105.152524},{"c":104.9892,"h":105.11,"l":104.8201,"n":476,"o":104.85,"t":"2026-09-24T04:00:00Z","v":48239,"vw":104.965582},{"c":105.15,"h":105.3,"l":105.09,"n":380,"o":105.16,"t":"2026-09-25T04:00:00Z","v":55455,"vw":105.199194},{"c":104.905,"h":105.1,"l":104.78,"n":575,"o":104.93,"t":"2026-09-28T04:00:00Z","v":67704,"vw":104.907273},{"c":104.66,"h":104.728,"l":104.4223,"n":612,"o":104.7,"t":"2026-09-29T04:00:00Z","v":70959,"vw":104.611885},{"c":104.55,"h":104.91,"l":104.52,"n":571,"o":104.87,"t":"2026-09-30T04:00:00Z","v":73840,"vw":104.693459},{"c":103.66,"h":104.16,"l":103.46,"n":1046,"o":104.07,"t":"2026-10-01T04:00:00Z","v":115299,"vw":103.880063},{"c":103.82,"h":104.07,"l":103.7433,"n":630,"o":103.76,"t":"2026-10-02T04:00:00Z","v":75154,"vw":103.865455},{"c":103.59,"h":103.59,"l":103.205,"n":1189,"o":103.37,"t":"2026-10-05T04:00:00Z","v":390049,"vw":103.51295},{"c":103.92,"h":103.99,"l":103.82,"n":469,"o":103.86,"t":"2026-10-06T04:00:00Z","v":69970,"vw":103.889244},{"c":103.33,"h":103.375,"l":103.16,"n":386,"o":103.17,"t":"2026-10-07T04:00:00Z","v":71467,"vw":103.27835},{"c":103.495,"h":103.57,"l":103.26,"n":310,"o":103.3,"t":"2026-10-08T04:00:00Z","v":78587,"vw":103.455411},{"c":103.37,"h":103.4101,"l":103.28,"n":393,"o":103.3,"t":"2026-10-09T04:00:00Z","v":120579,"vw":103.32215},{"c":102.99,"h":103.2,"l":102.9789,"n":572,"o":103.2,"t":"2026-10-12T04:00:00Z","v":278832,"vw":103.015194},{"c":103.38,"h":103.44,"l":103.29,"n":631,"o":103.37,"t":"2026-10-13T04:00:00Z","v":138550,"vw":103.380387},{"c":102.98,"h":103,"l":102.6,"n":363,"o":102.72,"t":"2026-10-14T04:00:00Z","v":47960,"vw":102.752356},{"c":103.48,"h":103.6,"l":103.34,"n":572,"o":103.46,"t":"2026-10-15T04:00:00Z","v":166030,"vw":103.469229},{"c":103.75,"h":103.92,"l":103.51,"n":238,"o":103.67,"t":"2026-10-16T04:00:00Z","v":59535,"vw":103.797818},{"c":103.48,"h":103.63,"l":103.4107,"n":360,"o":103.58,"t":"2026-10-19T04:00:00Z","v":69173,"vw":103.546581},{"c":103.7,"h":103.92,"l":103.51,"n":278,"o":103.51,"t":"2026-10-20T04:00:00Z","v":31511,"vw":103.715707},{"c":103.7093,"h":103.74,"l":103.5814,"n":352,"o":103.74,"t":"2026-10-21T04:00:00Z","v":14483,"vw":103.671216},{"c":103.53,"h":103.63,"l":103.3,"n":457,"o":103.38,"t":"2026-10-22T04:00:00Z","v":74519,"vw":103.545236}],"volatilityBars":[{"c":105.93,"h":105.97,"l":105.925,"n":37,"o":105.97,"t":"2026-09-21T13:30:00Z","v":9674,"vw":105.950588},{"c":105.88,"h":105.915,"l":105.88,"n":11,"o":105.915,"t":"2026-09-21T13:45:00Z","v":1711,"vw":105.898976},{"c":105.84,"h":105.8476,"l":105.83,"n":40,"o":105.8476,"t":"2026-09-21T14:00:00Z","v":5727,"vw":105.834636},{"c":105.87,"h":105.87,"l":105.86,"n":13,"o":105.86,"t":"2026-09-21T14:15:00Z","v":3143,"vw":105.861315},{"c":105.89,"h":105.89,"l":105.89,"n":1,"o":105.89,"t":"2026-09-21T14:30:00Z","v":150,"vw":105.89},{"c":105.88,"h":105.885,"l":105.88,"n":4,"o":105.885,"t":"2026-09-21T14:45:00Z","v":2328,"vw":105.883261},{"c":105.84,"h":105.86,"l":105.84,"n":8,"o":105.86,"t":"2026-09-21T15:00:00Z","v":10700,"vw":105.841308},{"c":105.84,"h":105.86,"l":105.835,"n":16,"o":105.85,"t":"2026-09-21T15:15:00Z","v":2877,"vw":105.851701},{"c":105.83,"h":105.83,"l":105.83,"n":10,"o":105.83,"t":"2026-09-21T15:45:00Z","v":2737,"vw":105.83},{"c":105.8533,"h":105.8533,"l":105.82,"n":32,"o":105.82,"t":"2026-09-21T16:00:00Z","v":8045,"vw":105.831195},{"c":105.845,"h":105.8609,"l":105.845,"n":4,"o":105.85,"t":"2026-09-21T16:30:00Z","v":1803,"vw":105.851309},{"c":105.845,"h":105.845,"l":105.84,"n":8,"o":105.845,"t":"2026-09-21T16:45:00Z","v":733,"vw":105.843571},{"c":105.84,"h":105.84,"l":105.84,"n":4,"o":105.84,"t":"2026-09-21T17:00:00Z","v":512,"vw":105.84},{"c":105.84,"h":105.84,"l":105.83,"n":8,"o":105.83,"t":"2026-09-21T17:15:00Z","v":1108,"vw":105.832727},{"c":105.82,"h":105.83,"l":105.81,"n":4,"o":105.83,"t":"2026-09-21T17:30:00Z","v":801,"vw":105.81375},{"c":105.83,"h":105.83,"l":105.8199,"n":20,"o":105.82,"t":"2026-09-21T17:45:00Z","v":1458,"vw":105.821092},{"c":105.815,"h":105.815,"l":105.815,"n":1,"o":105.815,"t":"2026-09-21T18:00:00Z","v":1000,"vw":105.815},{"c":105.8,"h":105.83,"l":105.8,"n":2,"o":105.83,"t":"2026-09-21T18:15:00Z","v":600,"vw":105.82},{"c":105.78,"h":105.78,"l":105.78,"n":1,"o":105.78,"t":"2026-09-21T18:30:00Z","v":151,"vw":105.78},{"c":105.7898,"h":105.7898,"l":105.775,"n":6,"o":105.78,"t":"2026-09-21T18:45:00Z","v":1050,"vw":105.780919},{"c":105.81,"h":105.81,"l":105.7969,"n":8,"o":105.7969,"t":"2026-09-21T19:00:00Z","v":859,"vw":105.808363},{"c":105.8399,"h":105.8399,"l":105.8201,"n":15,"o":105.83,"t":"2026-09-21T19:15:00Z","v":3073,"vw":105.829283},{"c":105.83,"h":105.83,"l":105.83,"n":6,"o":105.83,"t":"2026-09-21T19:30:00Z","v":338,"vw":105.83},{"c":105.8,"h":105.81,"l":105.8,"n":38,"o":105.81,"t":"2026-09-21T19:45:00Z","v":3914,"vw":105.807457},{"c":105.8,"h":105.8,"l":105.8,"n":8,"o":105.8,"t":"2026-09-21T20:00:00Z","v":312,"vw":105.8},{"c":105.7,"h":105.7,"l":105.7,"n":1,"o":105.7,"t":"2026-09-22T09:00:00Z","v":100,"vw":105.7},{"c":105.74,"h":105.74,"l":105.71,"n":10,"o":105.71,"t":"2026-09-22T13:30:00Z","v":766,"vw":105.734079},{"c":105.72,"h":105.74,"l":105.715,"n":12,"o":105.74,"t":"2026-09-22T13:45:00Z","v":2903,"vw":105.721317},{"c":105.7,"h":105.71,"l":105.68,"n":13,"o":105.71,"t":"2026-09-22T14:00:00Z","v":16971,"vw":105.682072},{"c":105.66,"h":105.67,"l":105.64,"n":15,"o":105.67,"t":"2026-09-22T14:15:00Z","v":1716,"vw":105.657216},{"c":105.68,"h":105.68,"l":105.66,"n":5,"o":105.66,"t":"2026-09-22T14:30:00Z","v":1460,"vw":105.674286},{"c":105.59,"h":105.6,"l":105.59,"n":9,"o":105.6,"t":"2026-09-22T14:45:00Z","v":1160,"vw":105.593636},{"c":105.5601,"h":105.5909,"l":105.56,"n":8,"o":105.5909,"t":"2026-09-22T15:00:00Z","v":2091,"vw":105.571332},{"c":105.57,"h":105.57,"l":105.57,"n":3,"o":105.57,"t":"2026-09-22T15:15:00Z","v":401,"vw":105.57},{"c":105.51,"h":105.53,"l":105.51,"n":13,"o":105.53,"t":"2026-09-22T15:30:00Z","v":4935,"vw":105.523101},{"c":105.51,"h":105.51,"l":105.4999,"n":16,"o":105.5,"t":"2026-09-22T15:45:00Z","v":3553,"vw":105.5023},{"c":105.5,"h":105.5,"l":105.48,"n":25,"o":105.48,"t":"2026-09-22T16:00:00Z","v":3263,"vw":105.485963},{"c":105.5124,"h":105.5124,"l":105.495,"n":9,"o":105.495,"t":"2026-09-22T16:15:00Z","v":1071,"vw":105.503568},{"c":105.54,"h":105.54,"l":105.51,"n":10,"o":105.51,"t":"2026-09-22T16:45:00Z","v":3023,"vw":105.521694},{"c":105.54,"h":105.5466,"l":105.5279,"n":5,"o":105.5279,"t":"2026-09-22T17:00:00Z","v":4280,"vw":105.542316},{"c":105.5,"h":105.51,"l":105.5,"n":3,"o":105.5001,"t":"2026-09-22T17:15:00Z","v":375,"vw":105.502726},{"c":105.521,"h":105.521,"l":105.521,"n":1,"o":105.521,"t":"2026-09-22T17:30:00Z","v":126,"vw":105.521},{"c":105.58,"h":105.59,"l":105.58,"n":6,"o":105.59,"t":"2026-09-22T17:45:00Z","v":694,"vw":105.58842},{"c":105.57,"h":105.57,"l":105.57,"n":3,"o":105.57,"t":"2026-09-22T18:00:00Z","v":203,"vw":105.57},{"c":105.59,"h":105.59,"l":105.59,"n":2,"o":105.59,"t":"2026-09-22T18:15:00Z","v":300,"vw":105.59},{"c":105.6,"h":105.6,"l":105.6,"n":7,"o":105.6,"t":"2026-09-22T18:30:00Z","v":790,"vw":105.6},{"c":105.5931,"h":105.6,"l":105.5931,"n":4,"o":105.6,"t":"2026-09-22T18:45:00Z","v":740,"vw":105.597617},{"c":105.63,"h":105.63,"l":105.6,"n":7,"o":105.62,"t":"2026-09-22T19:15:00Z","v":654,"vw":105.616667},{"c":105.71,"h":105.71,"l":105.659,"n":12,"o":105.659,"t":"2026-09-22T19:30:00Z","v":2877,"vw":105.670481},{"c":105.65,"h":105.695,"l":105.65,"n":16,"o":105.69,"t":"2026-09-22T19:45:00Z","v":872,"vw":105.673483},{"c":105.3,"h":105.3,"l":105.3,"n":2,"o":105.3,"t":"2026-09-23T11:30:00Z","v":160,"vw":105.3},{"c":105.26,"h":105.26,"l":105.26,"n":1,"o":105.26,"t":"2026-09-23T13:00:00Z","v":200,"vw":105.26},{"c":105.29,"h":105.34,"l":105.29,"n":50,"o":105.33,"t":"2026-09-23T13:30:00Z","v":18381,"vw":105.320137},{"c":105.17,"h":105.28,"l":105.13,"n":140,"o":105.28,"t":"2026-09-23T13:45:00Z","v":23686,"vw":105.198954},{"c":105.2296,"h":105.2296,"l":105.18,"n":36,"o":105.18,"t":"2026-09-23T14:00:00Z","v":4359,"vw":105.194502},{"c":105.0899,"h":105.19,"l":105.0899,"n":14,"o":105.19,"t":"2026-09-23T14:15:00Z","v":1984,"vw":105.112499},{"c":105.13,"h":105.13,"l":105.07,"n":14,"o":105.07,"t":"2026-09-23T14:30:00Z","v":1831,"vw":105.089445},{"c":105.22,"h":105.23,"l":105.12,"n":22,"o":105.14,"t":"2026-09-23T14:45:00Z","v":2264,"vw":105.147889},{"c":105.22,"h":105.23,"l":105.17,"n":14,"o":105.23,"t":"2026-09-23T15:00:00Z","v":1426,"vw":105.212832},{"c":105.13,"h":105.13,"l":105.12,"n":25,"o":105.1275,"t":"2026-09-23T15:30:00Z","v":2645,"vw":105.12238},{"c":105.14,"h":105.14,"l":105.14,"n":2,"o":105.14,"t":"2026-09-23T15:45:00Z","v":190,"vw":105.14},{"c":105.15,"h":105.155,"l":105.15,"n":6,"o":105.15,"t":"2026-09-23T16:00:00Z","v":1500,"vw":105.153592},{"c":105.14,"h":105.17,"l":105.13,"n":14,"o":105.17,"t":"2026-09-23T16:15:00Z","v":1337,"vw":105.14},{"c":105.125,"h":105.1399,"l":105.1,"n":11,"o":105.1,"t":"2026-09-23T16:30:00Z","v":2049,"vw":105.125786},{"c":105,"h":105.105,"l":105,"n":18,"o":105.1,"t":"2026-09-23T16:45:00Z","v":3032,"vw":105.046718},{"c":104.96,"h":105,"l":104.94,"n":36,"o":104.99,"t":"2026-09-23T17:00:00Z","v":3816,"vw":104.967191},{"c":104.98,"h":104.98,"l":104.95,"n":12,"o":104.95,"t":"2026-09-23T17:15:00Z","v":4906,"vw":104.975436},{"c":105.08,"h":105.08,"l":104.97,"n":58,"o":104.98,"t":"2026-09-23T17:30:00Z","v":2666,"vw":105.004002},{"c":105.135,"h":105.14,"l":105.08,"n":29,"o":105.09,"t":"2026-09-23T17:45:00Z","v":2561,"vw":105.115709},{"c":105.13,"h":105.15,"l":105.13,"n":15,"o":105.15,"t":"2026-09-23T18:00:00Z","v":2063,"vw":105.139474},{"c":105.065,"h":105.07,"l":105.065,"n":13,"o":105.07,"t":"2026-09-23T18:30:00Z","v":909,"vw":105.069152},{"c":105.09,"h":105.09,"l":105.08,"n":5,"o":105.08,"t":"2026-09-23T18:45:00Z","v":301,"vw":105.085},{"c":105.1,"h":105.104,"l":105.095,"n":5,"o":105.095,"t":"2026-09-23T19:00:00Z","v":1253,"vw":105.09962},{"c":105.08,"h":105.08,"l":105.05,"n":44,"o":105.06,"t":"2026-09-23T19:15:00Z","v":11922,"vw":105.059094},{"c":105.085,"h":105.09,"l":105.075,"n":15,"o":105.09,"t":"2026-09-23T19:30:00Z","v":2923,"vw":105.079578},{"c":105.1,"h":105.1,"l":105.07,"n":90,"o":105.0809,"t":"2026-09-23T19:45:00Z","v":7153,"vw":105.086822},{"c":105.09,"h":105.09,"l":105.09,"n":3,"o":105.09,"t":"2026-09-23T20:00:00Z","v":170,"vw":105.09},{"c":104.9,"h":104.9,"l":104.9,"n":24,"o":104.9,"t":"2026-09-23T23:15:00Z","v":1350,"vw":104.9},{"c":104.85,"h":104.85,"l":104.85,"n":2,"o":104.85,"t":"2026-09-24T13:15:00Z","v":200,"vw":104.85},{"c":104.9202,"h":104.9202,"l":104.8201,"n":17,"o":104.85,"t":"2026-09-24T13:30:00Z","v":2568,"vw":104.874401},{"c":104.94,"h":104.9422,"l":104.91,"n":23,"o":104.92,"t":"2026-09-24T13:45:00Z","v":2962,"vw":104.933185},{"c":105,"h":105,"l":104.98,"n":15,"o":104.98,"t":"2026-09-24T14:00:00Z","v":1485,"vw":104.997398},{"c":104.95,"h":104.99,"l":104.945,"n":20,"o":104.99,"t":"2026-09-24T14:15:00Z","v":2347,"vw":104.962501},{"c":104.93,"h":104.96,"l":104.93,"n":36,"o":104.94,"t":"2026-09-24T14:30:00Z","v":3749,"vw":104.945455},{"c":104.98,"h":104.98,"l":104.94,"n":25,"o":104.94,"t":"2026-09-24T14:45:00Z","v":10853,"vw":104.961355},{"c":104.9,"h":104.9,"l":104.89,"n":3,"o":104.89,"t":"2026-09-24T15:00:00Z","v":208,"vw":104.895},{"c":104.9,"h":104.91,"l":104.88,"n":26,"o":104.88,"t":"2026-09-24T15:15:00Z","v":1700,"vw":104.895385},{"c":104.9,"h":104.9,"l":104.89,"n":12,"o":104.9,"t":"2026-09-24T15:30:00Z","v":1831,"vw":104.899379},{"c":104.93,"h":104.93,"l":104.93,"n":1,"o":104.93,"t":"2026-09-24T15:45:00Z","v":500,"vw":104.93},{"c":104.93,"h":104.94,"l":104.93,"n":6,"o":104.94,"t":"2026-09-24T16:00:00Z","v":954,"vw":104.934544},{"c":105.04,"h":105.11,"l":105.04,"n":15,"o":105.1,"t":"2026-09-24T16:15:00Z","v":3205,"vw":105.090329},{"c":105.06,"h":105.06,"l":105.03,"n":6,"o":105.05,"t":"2026-09-24T16:30:00Z","v":813,"vw":105.046875},{"c":105.04,"h":105.04,"l":105,"n":25,"o":105,"t":"2026-09-24T17:00:00Z","v":5430,"vw":105.018677},{"c":104.95,"h":105.02,"l":104.95,"n":8,"o":105.02,"t":"2026-09-24T17:15:00Z","v":874,"vw":104.995443},{"c":104.94,"h":104.94,"l":104.94,"n":4,"o":104.94,"t":"2026-09-24T17:30:00Z","v":261,"vw":104.94},{"c":104.9389,"h":104.9389,"l":104.88,"n":7,"o":104.88,"t":"2026-09-24T18:00:00Z","v":535,"vw":104.904725},{"c":104.93,"h":104.93,"l":104.93,"n":7,"o":104.93,"t":"2026-09-24T18:15:00Z","v":560,"vw":104.93},{"c":104.93,"h":104.95,"l":104.91,"n":7,"o":104.91,"t":"2026-09-24T18:30:00Z","v":1600,"vw":104.93},{"c":104.96,"h":104.97,"l":104.9421,"n":5,"o":104.9421,"t":"2026-09-24T18:45:00Z","v":1334,"vw":104.957029},{"c":104.9704,"h":104.9704,"l":104.95,"n":4,"o":104.95,"t":"2026-09-24T19:00:00Z","v":487,"vw":104.96084},{"c":104.945,"h":104.945,"l":104.945,"n":3,"o":104.945,"t":"2026-09-24T19:15:00Z","v":200,"vw":104.945},{"c":104.975,"h":104.975,"l":104.965,"n":5,"o":104.965,"t":"2026-09-24T19:30:00Z","v":395,"vw":104.970283},{"c":104.99,"h":104.99,"l":104.99,"n":17,"o":104.99,"t":"2026-09-24T19:45:00Z","v":652,"vw":104.99},{"c":105.24,"h":105.26,"l":105.16,"n":18,"o":105.16,"t":"2026-09-25T13:30:00Z","v":3512,"vw":105.188212},{"c":105.25,"h":105.25,"l":105.2,"n":11,"o":105.2,"t":"2026-09-25T14:00:00Z","v":1027,"vw":105.22448},{"c":105.21,"h":105.24,"l":105.21,"n":5,"o":105.24,"t":"2026-09-25T14:15:00Z","v":495,"vw":105.22},{"c":105.21,"h":105.22,"l":105.2,"n":13,"o":105.22,"t":"2026-09-25T14:30:00Z","v":983,"vw":105.21375},{"c":105.23,"h":105.26,"l":105.21,"n":41,"o":105.21,"t":"2026-09-25T14:45:00Z","v":2920,"vw":105.241911},{"c":105.19,"h":105.25,"l":105.19,"n":25,"o":105.25,"t":"2026-09-25T15:00:00Z","v":4575,"vw":105.204432},{"c":105.13,"h":105.135,"l":105.13,"n":2,"o":105.135,"t":"2026-09-25T15:30:00Z","v":200,"vw":105.1325},{"c":105.16,"h":105.16,"l":105.09,"n":24,"o":105.09,"t":"2026-09-25T15:45:00Z","v":2301,"vw":105.10675},{"c":105.27,"h":105.3,"l":105.25,"n":24,"o":105.25,"t":"2026-09-25T16:00:00Z","v":12890,"vw":105.286089},{"c":105.19,"h":105.24,"l":105.19,"n":7,"o":105.24,"t":"2026-09-25T16:15:00Z","v":2951,"vw":105.1925},{"c":105.15,"h":105.19,"l":105.14,"n":11,"o":105.19,"t":"2026-09-25T16:30:00Z","v":3738,"vw":105.178408},{"c":105.14,"h":105.14,"l":105.13,"n":12,"o":105.14,"t":"2026-09-25T16:45:00Z","v":2014,"vw":105.1385},{"c":105.12,"h":105.145,"l":105.12,"n":6,"o":105.14,"t":"2026-09-25T17:00:00Z","v":1102,"vw":105.14},{"c":105.1391,"h":105.1391,"l":105.09,"n":11,"o":105.11,"t":"2026-09-25T17:30:00Z","v":3544,"vw":105.1049},{"c":105.1299,"h":105.13,"l":105.1299,"n":3,"o":105.13,"t":"2026-09-25T17:45:00Z","v":2160,"vw":105.129954},{"c":105.15,"h":105.15,"l":105.15,"n":6,"o":105.15,"t":"2026-09-25T18:15:00Z","v":1738,"vw":105.15},{"c":105.1727,"h":105.1727,"l":105.1727,"n":2,"o":105.1727,"t":"2026-09-25T18:30:00Z","v":2500,"vw":105.1727},{"c":105.21,"h":105.21,"l":105.21,"n":2,"o":105.21,"t":"2026-09-25T18:45:00Z","v":200,"vw":105.21},{"c":105.17,"h":105.2,"l":105.17,"n":25,"o":105.2,"t":"2026-09-25T19:45:00Z","v":3851,"vw":105.175597},{"c":105.15,"h":105.15,"l":105.15,"n":3,"o":105.15,"t":"2026-09-25T20:00:00Z","v":307,"vw":105.15},{"c":104.85,"h":104.85,"l":104.85,"n":1,"o":104.85,"t":"2026-09-28T08:00:00Z","v":400,"vw":104.85},{"c":105.129,"h":105.129,"l":105.129,"n":1,"o":105.129,"t":"2026-09-28T12:15:00Z","v":141,"vw":105.129},{"c":104.91,"h":104.93,"l":104.84,"n":31,"o":104.93,"t":"2026-09-28T13:30:00Z","v":3077,"vw":104.900863},{"c":104.87,"h":104.94,"l":104.87,"n":33,"o":104.93,"t":"2026-09-28T13:45:00Z","v":3570,"vw":104.911562},{"c":104.92,"h":104.92,"l":104.86,"n":40,"o":104.88,"t":"2026-09-28T14:00:00Z","v":8790,"vw":104.89584},{"c":104.91,"h":104.91,"l":104.88,"n":21,"o":104.9,"t":"2026-09-28T14:15:00Z","v":1869,"vw":104.894267},{"c":104.85,"h":104.8799,"l":104.85,"n":4,"o":104.8799,"t":"2026-09-28T14:30:00Z","v":10954,"vw":104.851731},{"c":104.86,"h":104.86,"l":104.78,"n":36,"o":104.82,"t":"2026-09-28T14:45:00Z","v":3491,"vw":104.810784},{"c":104.91,"h":104.91,"l":104.8501,"n":8,"o":104.86,"t":"2026-09-28T15:00:00Z","v":8362,"vw":104.85201},{"c":104.95,"h":104.9592,"l":104.89,"n":13,"o":104.9,"t":"2026-09-28T15:15:00Z","v":1472,"vw":104.941073},{"c":104.93,"h":104.95,"l":104.93,"n":7,"o":104.95,"t":"2026-09-28T15:30:00Z","v":650,"vw":104.943333},{"c":104.91,"h":104.92,"l":104.91,"n":8,"o":104.92,"t":"2026-09-28T15:45:00Z","v":647,"vw":104.918},{"c":105.08,"h":105.1,"l":104.95,"n":20,"o":104.95,"t":"2026-09-28T16:15:00Z","v":1843,"vw":105.042941},{"c":105,"h":105.0464,"l":105,"n":17,"o":105.0464,"t":"2026-09-28T16:30:00Z","v":1650,"vw":105.024579},{"c":104.97,"h":105.01,"l":104.97,"n":13,"o":105.01,"t":"2026-09-28T16:45:00Z","v":1836,"vw":104.979061},{"c":105.05,"h":105.05,"l":104.95,"n":58,"o":104.95,"t":"2026-09-28T17:00:00Z","v":6945,"vw":104.97625},{"c":105.01,"h":105.01,"l":105,"n":3,"o":105,"t":"2026-09-28T17:30:00Z","v":300,"vw":105.006667},{"c":105.01,"h":105.01,"l":105.01,"n":2,"o":105.01,"t":"2026-09-28T17:45:00Z","v":200,"vw":105.01},{"c":105.02,"h":105.03,"l":105.02,"n":16,"o":105.03,"t":"2026-09-28T18:00:00Z","v":2339,"vw":105.020452},{"c":104.99,"h":105.01,"l":104.99,"n":6,"o":105.01,"t":"2026-09-28T18:15:00Z","v":601,"vw":105},{"c":104.94,"h":104.94,"l":104.935,"n":4,"o":104.935,"t":"2026-09-28T18:30:00Z","v":250,"vw":104.9375},{"c":104.9232,"h":104.94,"l":104.9232,"n":7,"o":104.93,"t":"2026-09-28T18:45:00Z","v":950,"vw":104.932706},{"c":104.92,"h":104.93,"l":104.92,"n":11,"o":104.93,"t":"2026-09-28T19:00:00Z","v":1303,"vw":104.923876},{"c":104.93,"h":104.94,"l":104.91,"n":16,"o":104.91,"t":"2026-09-28T19:15:00Z","v":1784,"vw":104.928853},{"c":104.93,"h":104.93,"l":104.93,"n":1,"o":104.93,"t":"2026-09-28T19:30:00Z","v":100,"vw":104.93},{"c":104.905,"h":104.935,"l":104.905,"n":44,"o":104.9309,"t":"2026-09-28T19:45:00Z","v":1995,"vw":104.916311},{"c":104.69,"h":104.728,"l":104.68,"n":21,"o":104.7,"t":"2026-09-29T13:30:00Z","v":1301,"vw":104.70892},{"c":104.6314,"h":104.71,"l":104.6314,"n":25,"o":104.69,"t":"2026-09-29T13:45:00Z","v":2499,"vw":104.692042},{"c":104.695,"h":104.71,"l":104.665,"n":38,"o":104.6666,"t":"2026-09-29T14:00:00Z","v":3546,"vw":104.684166},{"c":104.7,"h":104.7,"l":104.67,"n":92,"o":104.685,"t":"2026-09-29T14:15:00Z","v":25817,"vw":104.673202},{"c":104.7,"h":104.71,"l":104.7,"n":20,"o":104.71,"t":"2026-09-29T14:30:00Z","v":2399,"vw":104.703573},{"c":104.67,"h":104.67,"l":104.66,"n":7,"o":104.66,"t":"2026-09-29T14:45:00Z","v":502,"vw":104.664},{"c":104.63,"h":104.66,"l":104.62,"n":7,"o":104.66,"t":"2026-09-29T15:00:00Z","v":507,"vw":104.638},{"c":104.57,"h":104.62,"l":104.55,"n":30,"o":104.62,"t":"2026-09-29T15:15:00Z","v":2997,"vw":104.578464},{"c":104.59,"h":104.61,"l":104.57,"n":16,"o":104.58,"t":"2026-09-29T15:30:00Z","v":1663,"vw":104.586802},{"c":104.615,"h":104.615,"l":104.6,"n":17,"o":104.61,"t":"2026-09-29T15:45:00Z","v":1854,"vw":104.608151},{"c":104.565,"h":104.6169,"l":104.565,"n":4,"o":104.615,"t":"2026-09-29T16:00:00Z","v":836,"vw":104.609866},{"c":104.57,"h":104.57,"l":104.56,"n":14,"o":104.57,"t":"2026-09-29T16:15:00Z","v":1620,"vw":104.56566},{"c":104.545,"h":104.575,"l":104.545,"n":8,"o":104.565,"t":"2026-09-29T16:30:00Z","v":715,"vw":104.563832},{"c":104.44,"h":104.48,"l":104.43,"n":12,"o":104.48,"t":"2026-09-29T16:45:00Z","v":1501,"vw":104.468571},{"c":104.45,"h":104.45,"l":104.43,"n":11,"o":104.43,"t":"2026-09-29T17:00:00Z","v":991,"vw":104.442135},{"c":104.45,"h":104.45,"l":104.43,"n":8,"o":104.45,"t":"2026-09-29T17:15:00Z","v":629,"vw":104.44},{"c":104.43,"h":104.44,"l":104.43,"n":16,"o":104.44,"t":"2026-09-29T17:30:00Z","v":6390,"vw":104.437115},{"c":104.4223,"h":104.43,"l":104.4223,"n":3,"o":104.43,"t":"2026-09-29T17:45:00Z","v":201,"vw":104.42615},{"c":104.58,"h":104.6,"l":104.45,"n":25,"o":104.45,"t":"2026-09-29T18:00:00Z","v":6006,"vw":104.478305},{"c":104.64,"h":104.66,"l":104.64,"n":6,"o":104.66,"t":"2026-09-29T18:15:00Z","v":500,"vw":104.645},{"c":104.71,"h":104.71,"l":104.66,"n":6,"o":104.66,"t":"2026-09-29T18:30:00Z","v":500,"vw":104.675},{"c":104.69,"h":104.69,"l":104.69,"n":3,"o":104.69,"t":"2026-09-29T18:45:00Z","v":135,"vw":104.69},{"c":104.69,"h":104.7,"l":104.69,"n":11,"o":104.7,"t":"2026-09-29T19:00:00Z","v":1011,"vw":104.698},{"c":104.67,"h":104.69,"l":104.67,"n":13,"o":104.69,"t":"2026-09-29T19:30:00Z","v":762,"vw":104.68137},{"c":104.66,"h":104.67,"l":104.64,"n":39,"o":104.65,"t":"2026-09-29T19:45:00Z","v":2599,"vw":104.6536},{"c":104.64,"h":104.64,"l":104.64,"n":7,"o":104.64,"t":"2026-09-29T20:00:00Z","v":934,"vw":104.64},{"c":104.88,"h":104.88,"l":104.88,"n":1,"o":104.88,"t":"2026-09-30T13:00:00Z","v":1000,"vw":104.88},{"c":104.83,"h":104.87,"l":104.83,"n":2,"o":104.87,"t":"2026-09-30T13:30:00Z","v":200,"vw":104.85},{"c":104.8435,"h":104.85,"l":104.8435,"n":6,"o":104.85,"t":"2026-09-30T13:45:00Z","v":421,"vw":104.848375},{"c":104.87,"h":104.91,"l":104.82,"n":53,"o":104.84,"t":"2026-09-30T14:00:00Z","v":4469,"vw":104.861905},{"c":104.83,"h":104.88,"l":104.83,"n":40,"o":104.88,"t":"2026-09-30T14:15:00Z","v":5083,"vw":104.852307},{"c":104.82,"h":104.83,"l":104.81,"n":18,"o":104.83,"t":"2026-09-30T14:30:00Z","v":2794,"vw":104.820648},{"c":104.79,"h":104.85,"l":104.77,"n":16,"o":104.85,"t":"2026-09-30T14:45:00Z","v":2214,"vw":104.788},{"c":104.82,"h":104.86,"l":104.79,"n":11,"o":104.86,"t":"2026-09-30T15:00:00Z","v":2138,"vw":104.826936},{"c":104.8,"h":104.825,"l":104.8,"n":13,"o":104.825,"t":"2026-09-30T15:15:00Z","v":1892,"vw":104.815361},{"c":104.78,"h":104.84,"l":104.78,"n":16,"o":104.84,"t":"2026-09-30T15:30:00Z","v":3724,"vw":104.808862},{"c":104.71,"h":104.78,"l":104.6991,"n":31,"o":104.78,"t":"2026-09-30T15:45:00Z","v":3263,"vw":104.738182},{"c":104.62,"h":104.7,"l":104.6,"n":57,"o":104.7,"t":"2026-09-30T16:00:00Z","v":9563,"vw":104.65031},{"c":104.635,"h":104.645,"l":104.63,"n":27,"o":104.63,"t":"2026-09-30T16:15:00Z","v":8409,"vw":104.638915},{"c":104.65,"h":104.65,"l":104.64,"n":3,"o":104.645,"t":"2026-09-30T16:30:00Z","v":1700,"vw":104.646471},{"c":104.65,"h":104.65,"l":104.63,"n":15,"o":104.64,"t":"2026-09-30T16:45:00Z","v":2983,"vw":104.64198},{"c":104.65,"h":104.65,"l":104.65,"n":2,"o":104.65,"t":"2026-09-30T17:00:00Z","v":430,"vw":104.65},{"c":104.655,"h":104.665,"l":104.65,"n":7,"o":104.66,"t":"2026-09-30T17:15:00Z","v":2952,"vw":104.657897},{"c":104.6638,"h":104.67,"l":104.65,"n":6,"o":104.67,"t":"2026-09-30T17:30:00Z","v":3167,"vw":104.65994},{"c":104.63,"h":104.665,"l":104.62,"n":10,"o":104.65,"t":"2026-09-30T17:45:00Z","v":2991,"vw":104.640319},{"c":104.62,"h":104.62,"l":104.62,"n":1,"o":104.62,"t":"2026-09-30T18:00:00Z","v":200,"vw":104.62},{"c":104.61,"h":104.61,"l":104.61,"n":2,"o":104.61,"t":"2026-09-30T18:15:00Z","v":372,"vw":104.61},{"c":104.61,"h":104.62,"l":104.61,"n":4,"o":104.62,"t":"2026-09-30T18:30:00Z","v":301,"vw":104.613333},{"c":104.59,"h":104.59,"l":104.59,"n":10,"o":104.59,"t":"2026-09-30T18:45:00Z","v":660,"vw":104.59},{"c":104.565,"h":104.58,"l":104.56,"n":14,"o":104.58,"t":"2026-09-30T19:00:00Z","v":1839,"vw":104.571548},{"c":104.58,"h":104.58,"l":104.56,"n":10,"o":104.5695,"t":"2026-09-30T19:15:00Z","v":813,"vw":104.570879},{"c":104.575,"h":104.58,"l":104.575,"n":6,"o":104.58,"t":"2026-09-30T19:30:00Z","v":1003,"vw":104.578889},{"c":104.55,"h":104.55,"l":104.52,"n":56,"o":104.52,"t":"2026-09-30T19:45:00Z","v":7504,"vw":104.537136},{"c":104.2,"h":104.2,"l":104.2,"n":1,"o":104.2,"t":"2026-10-01T08:30:00Z","v":500,"vw":104.2},{"c":104.0823,"h":104.11,"l":104.06,"n":68,"o":104.07,"t":"2026-10-01T13:30:00Z","v":11283,"vw":104.084398},{"c":104.16,"h":104.16,"l":104.095,"n":93,"o":104.095,"t":"2026-10-01T13:45:00Z","v":10658,"vw":104.138921},{"c":104.07,"h":104.16,"l":104.07,"n":65,"o":104.16,"t":"2026-10-01T14:00:00Z","v":7361,"vw":104.132628},{"c":104.07,"h":104.09,"l":104.07,"n":51,"o":104.08,"t":"2026-10-01T14:15:00Z","v":20158,"vw":104.080327},{"c":103.97,"h":104.07,"l":103.96,"n":46,"o":104.06,"t":"2026-10-01T14:30:00Z","v":4327,"vw":104.034044},{"c":103.88,"h":103.95,"l":103.86,"n":80,"o":103.95,"t":"2026-10-01T14:45:00Z","v":9923,"vw":103.890407},{"c":103.83,"h":103.9,"l":103.79,"n":28,"o":103.9,"t":"2026-10-01T15:00:00Z","v":3039,"vw":103.844241},{"c":103.815,"h":103.82,"l":103.7701,"n":40,"o":103.7701,"t":"2026-10-01T15:15:00Z","v":2597,"vw":103.795995},{"c":103.7,"h":103.7,"l":103.6,"n":55,"o":103.66,"t":"2026-10-01T15:30:00Z","v":3861,"vw":103.657338},{"c":103.58,"h":103.58,"l":103.48,"n":44,"o":103.58,"t":"2026-10-01T15:45:00Z","v":3643,"vw":103.508991},{"c":103.632,"h":103.65,"l":103.59,"n":7,"o":103.59,"t":"2026-10-01T16:00:00Z","v":1684,"vw":103.615735},{"c":103.53,"h":103.605,"l":103.52,"n":15,"o":103.6,"t":"2026-10-01T16:30:00Z","v":1460,"vw":103.574162},{"c":103.46,"h":103.48,"l":103.46,"n":6,"o":103.47,"t":"2026-10-01T16:45:00Z","v":365,"vw":103.468571},{"c":103.48,"h":103.51,"l":103.47,"n":15,"o":103.47,"t":"2026-10-01T17:00:00Z","v":2183,"vw":103.496009},{"c":103.55,"h":103.561,"l":103.5,"n":9,"o":103.5,"t":"2026-10-01T17:15:00Z","v":1573,"vw":103.547852},{"c":103.6,"h":103.64,"l":103.555,"n":64,"o":103.56,"t":"2026-10-01T17:30:00Z","v":7472,"vw":103.576896},{"c":103.585,"h":103.59,"l":103.585,"n":6,"o":103.59,"t":"2026-10-01T17:45:00Z","v":417,"vw":103.587725},{"c":103.56,"h":103.56,"l":103.49,"n":24,"o":103.53,"t":"2026-10-01T18:00:00Z","v":3172,"vw":103.541398},{"c":103.56,"h":103.56,"l":103.56,"n":1,"o":103.56,"t":"2026-10-01T18:15:00Z","v":200,"vw":103.56},{"c":103.64,"h":103.64,"l":103.624,"n":2,"o":103.624,"t":"2026-10-01T18:30:00Z","v":816,"vw":103.625961},{"c":103.6201,"h":103.66,"l":103.6201,"n":16,"o":103.66,"t":"2026-10-01T18:45:00Z","v":1410,"vw":103.636377},{"c":103.66,"h":103.66,"l":103.608,"n":4,"o":103.6199,"t":"2026-10-01T19:00:00Z","v":5178,"vw":103.620452},{"c":103.68,"h":103.68,"l":103.65,"n":4,"o":103.65,"t":"2026-10-01T19:15:00Z","v":462,"vw":103.660519},{"c":103.7,"h":103.7,"l":103.68,"n":10,"o":103.7,"t":"2026-10-01T19:30:00Z","v":656,"vw":103.692016},{"c":103.66,"h":103.6901,"l":103.66,"n":72,"o":103.6901,"t":"2026-10-01T19:45:00Z","v":8029,"vw":103.668557},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-02T12:00:00Z","v":100,"vw":103.5},{"c":103.49,"h":103.49,"l":103.49,"n":1,"o":103.49,"t":"2026-10-02T12:15:00Z","v":100,"vw":103.49},{"c":103.62,"h":103.7,"l":103.62,"n":3,"o":103.7,"t":"2026-10-02T12:30:00Z","v":3005,"vw":103.697333},{"c":103.78,"h":103.785,"l":103.7433,"n":25,"o":103.76,"t":"2026-10-02T13:30:00Z","v":7581,"vw":103.769189},{"c":103.86,"h":103.91,"l":103.83,"n":27,"o":103.83,"t":"2026-10-02T13:45:00Z","v":5369,"vw":103.870525},{"c":104.0401,"h":104.06,"l":103.98,"n":13,"o":103.98,"t":"2026-10-02T14:00:00Z","v":1588,"vw":104.04503},{"c":104.0101,"h":104.04,"l":103.99,"n":9,"o":104.04,"t":"2026-10-02T14:15:00Z","v":1748,"vw":104.013419},{"c":104.07,"h":104.07,"l":104.02,"n":11,"o":104.05,"t":"2026-10-02T14:30:00Z","v":1491,"vw":104.06},{"c":104.02,"h":104.04,"l":103.98,"n":40,"o":104.04,"t":"2026-10-02T14:45:00Z","v":7836,"vw":104.007049},{"c":103.91,"h":104.01,"l":103.9,"n":46,"o":104.01,"t":"2026-10-02T15:00:00Z","v":5909,"vw":103.958908},{"c":103.8451,"h":103.85,"l":103.82,"n":17,"o":103.85,"t":"2026-10-02T15:15:00Z","v":3596,"vw":103.826451},{"c":103.84,"h":103.85,"l":103.84,"n":17,"o":103.85,"t":"2026-10-02T15:30:00Z","v":10322,"vw":103.840194},{"c":103.83,"h":103.83,"l":103.81,"n":10,"o":103.82,"t":"2026-10-02T15:45:00Z","v":901,"vw":103.821428},{"c":103.8,"h":103.83,"l":103.8,"n":6,"o":103.83,"t":"2026-10-02T16:00:00Z","v":700,"vw":103.8169},{"c":103.76,"h":103.81,"l":103.76,"n":13,"o":103.81,"t":"2026-10-02T16:15:00Z","v":1196,"vw":103.772205},{"c":103.76,"h":103.77,"l":103.76,"n":15,"o":103.76,"t":"2026-10-02T16:30:00Z","v":802,"vw":103.764},{"c":103.82,"h":103.82,"l":103.78,"n":12,"o":103.78,"t":"2026-10-02T16:45:00Z","v":957,"vw":103.804016},{"c":103.82,"h":103.83,"l":103.81,"n":11,"o":103.825,"t":"2026-10-02T17:00:00Z","v":1014,"vw":103.821433},{"c":103.78,"h":103.78,"l":103.78,"n":2,"o":103.78,"t":"2026-10-02T17:15:00Z","v":300,"vw":103.78},{"c":103.8199,"h":103.8199,"l":103.81,"n":5,"o":103.81,"t":"2026-10-02T17:30:00Z","v":1182,"vw":103.813392},{"c":103.78,"h":103.79,"l":103.78,"n":6,"o":103.79,"t":"2026-10-02T17:45:00Z","v":395,"vw":103.786667},{"c":103.78,"h":103.78,"l":103.78,"n":1,"o":103.78,"t":"2026-10-02T18:00:00Z","v":762,"vw":103.78},{"c":103.77,"h":103.77,"l":103.76,"n":6,"o":103.7699,"t":"2026-10-02T18:15:00Z","v":592,"vw":103.763443},{"c":103.765,"h":103.77,"l":103.765,"n":5,"o":103.77,"t":"2026-10-02T18:30:00Z","v":454,"vw":103.7675},{"c":103.76,"h":103.77,"l":103.76,"n":11,"o":103.76,"t":"2026-10-02T18:45:00Z","v":1945,"vw":103.761667},{"c":103.79,"h":103.79,"l":103.75,"n":8,"o":103.75,"t":"2026-10-02T19:00:00Z","v":575,"vw":103.77},{"c":103.805,"h":103.805,"l":103.8,"n":4,"o":103.8,"t":"2026-10-02T19:15:00Z","v":308,"vw":103.801667},{"c":103.825,"h":103.84,"l":103.825,"n":9,"o":103.84,"t":"2026-10-02T19:30:00Z","v":672,"vw":103.83625},{"c":103.82,"h":103.83,"l":103.8,"n":70,"o":103.83,"t":"2026-10-02T19:45:00Z","v":9457,"vw":103.822074},{"c":103.82,"h":103.82,"l":103.82,"n":4,"o":103.82,"t":"2026-10-02T20:00:00Z","v":1274,"vw":103.82},{"c":103.41,"h":103.41,"l":103.41,"n":5,"o":103.41,"t":"2026-10-05T13:00:00Z","v":1000,"vw":103.41},{"c":103.28,"h":103.37,"l":103.28,"n":39,"o":103.37,"t":"2026-10-05T13:30:00Z","v":6722,"vw":103.321423},{"c":103.24,"h":103.26,"l":103.23,"n":12,"o":103.23,"t":"2026-10-05T13:45:00Z","v":1603,"vw":103.245},{"c":103.26,"h":103.29,"l":103.21,"n":37,"o":103.25,"t":"2026-10-05T14:00:00Z","v":2953,"vw":103.242469},{"c":103.215,"h":103.265,"l":103.205,"n":28,"o":103.26,"t":"2026-10-05T14:15:00Z","v":3454,"vw":103.232149},{"c":103.3,"h":103.32,"l":103.25,"n":41,"o":103.255,"t":"2026-10-05T14:30:00Z","v":5434,"vw":103.294227},{"c":103.37,"h":103.385,"l":103.31,"n":36,"o":103.31,"t":"2026-10-05T14:45:00Z","v":15374,"vw":103.368126},{"c":103.4699,"h":103.4699,"l":103.4,"n":5,"o":103.4,"t":"2026-10-05T15:00:00Z","v":588,"vw":103.429494},{"c":103.42,"h":103.42,"l":103.41,"n":8,"o":103.42,"t":"2026-10-05T15:15:00Z","v":1930,"vw":103.411094},{"c":103.43,"h":103.43,"l":103.41,"n":3,"o":103.43,"t":"2026-10-05T15:30:00Z","v":300,"vw":103.423333},{"c":103.41,"h":103.43,"l":103.4,"n":10,"o":103.4,"t":"2026-10-05T15:45:00Z","v":5416,"vw":103.410185},{"c":103.34,"h":103.34,"l":103.34,"n":3,"o":103.34,"t":"2026-10-05T16:30:00Z","v":102,"vw":103.34},{"c":103.345,"h":103.345,"l":103.34,"n":5,"o":103.34,"t":"2026-10-05T16:45:00Z","v":288,"vw":103.342717},{"c":103.31,"h":103.31,"l":103.31,"n":4,"o":103.31,"t":"2026-10-05T17:00:00Z","v":300,"vw":103.31},{"c":103.321,"h":103.321,"l":103.32,"n":3,"o":103.32,"t":"2026-10-05T17:15:00Z","v":1994,"vw":103.320251},{"c":103.36,"h":103.36,"l":103.36,"n":1,"o":103.36,"t":"2026-10-05T17:30:00Z","v":100,"vw":103.36},{"c":103.3601,"h":103.3601,"l":103.36,"n":13,"o":103.36,"t":"2026-10-05T17:45:00Z","v":5264,"vw":103.360057},{"c":103.43,"h":103.43,"l":103.43,"n":2,"o":103.43,"t":"2026-10-05T18:00:00Z","v":200,"vw":103.43},{"c":103.41,"h":103.41,"l":103.41,"n":1,"o":103.41,"t":"2026-10-05T18:15:00Z","v":200,"vw":103.41},{"c":103.435,"h":103.435,"l":103.435,"n":1,"o":103.435,"t":"2026-10-05T18:30:00Z","v":2800,"vw":103.435},{"c":103.46,"h":103.46,"l":103.435,"n":3,"o":103.435,"t":"2026-10-05T18:45:00Z","v":400,"vw":103.4475},{"c":103.45,"h":103.46,"l":103.44,"n":7,"o":103.4594,"t":"2026-10-05T19:00:00Z","v":797,"vw":103.452343},{"c":103.46,"h":103.46,"l":103.43,"n":9,"o":103.44,"t":"2026-10-05T19:15:00Z","v":1083,"vw":103.447311},{"c":103.49,"h":103.49,"l":103.47,"n":17,"o":103.47,"t":"2026-10-05T19:30:00Z","v":6761,"vw":103.484761},{"c":103.59,"h":103.59,"l":103.48,"n":693,"o":103.48,"t":"2026-10-05T19:45:00Z","v":271315,"vw":103.546396},{"c":103.59,"h":103.59,"l":103.59,"n":4,"o":103.59,"t":"2026-10-05T20:00:00Z","v":3604,"vw":103.59},{"c":103.72,"h":103.74,"l":103.72,"n":2,"o":103.74,"t":"2026-10-06T11:00:00Z","v":200,"vw":103.73},{"c":103.95,"h":103.95,"l":103.95,"n":1,"o":103.95,"t":"2026-10-06T11:45:00Z","v":100,"vw":103.95},{"c":103.86,"h":103.86,"l":103.86,"n":1,"o":103.86,"t":"2026-10-06T13:15:00Z","v":100,"vw":103.86},{"c":103.85,"h":103.91,"l":103.84,"n":64,"o":103.86,"t":"2026-10-06T13:30:00Z","v":25689,"vw":103.89317},{"c":103.9,"h":103.9,"l":103.852,"n":8,"o":103.852,"t":"2026-10-06T14:00:00Z","v":660,"vw":103.879915},{"c":103.84,"h":103.88,"l":103.83,"n":38,"o":103.88,"t":"2026-10-06T14:15:00Z","v":16013,"vw":103.831701},{"c":103.8201,"h":103.84,"l":103.82,"n":30,"o":103.84,"t":"2026-10-06T14:30:00Z","v":1839,"vw":103.83009},{"c":103.89,"h":103.9,"l":103.89,"n":3,"o":103.9,"t":"2026-10-06T14:45:00Z","v":946,"vw":103.891958},{"c":103.93,"h":103.93,"l":103.9,"n":4,"o":103.9,"t":"2026-10-06T15:00:00Z","v":700,"vw":103.925},{"c":103.97,"h":103.97,"l":103.945,"n":5,"o":103.96,"t":"2026-10-06T15:15:00Z","v":631,"vw":103.959207},{"c":103.98,"h":103.98,"l":103.955,"n":3,"o":103.955,"t":"2026-10-06T15:30:00Z","v":3200,"vw":103.975281},{"c":103.95,"h":103.99,"l":103.95,"n":6,"o":103.99,"t":"2026-10-06T15:45:00Z","v":546,"vw":103.971111},{"c":103.91,"h":103.91,"l":103.91,"n":2,"o":103.91,"t":"2026-10-06T16:00:00Z","v":120,"vw":103.91},{"c":103.89,"h":103.91,"l":103.88,"n":6,"o":103.91,"t":"2026-10-06T16:30:00Z","v":600,"vw":103.898334},{"c":103.89,"h":103.89,"l":103.89,"n":2,"o":103.89,"t":"2026-10-06T16:45:00Z","v":101,"vw":103.89},{"c":103.9,"h":103.91,"l":103.9,"n":4,"o":103.9,"t":"2026-10-06T17:15:00Z","v":687,"vw":103.904948},{"c":103.9148,"h":103.9148,"l":103.9148,"n":5,"o":103.9148,"t":"2026-10-06T17:30:00Z","v":763,"vw":103.9148},{"c":103.97,"h":103.97,"l":103.93,"n":19,"o":103.94,"t":"2026-10-06T17:45:00Z","v":3206,"vw":103.946272},{"c":103.96,"h":103.96,"l":103.96,"n":2,"o":103.96,"t":"2026-10-06T18:00:00Z","v":106,"vw":103.96},{"c":103.96,"h":103.97,"l":103.96,"n":6,"o":103.97,"t":"2026-10-06T18:15:00Z","v":288,"vw":103.965},{"c":103.905,"h":103.905,"l":103.905,"n":2,"o":103.905,"t":"2026-10-06T18:30:00Z","v":350,"vw":103.905},{"c":103.9499,"h":103.9499,"l":103.9499,"n":1,"o":103.9499,"t":"2026-10-06T19:00:00Z","v":125,"vw":103.9499},{"c":103.94,"h":103.94,"l":103.9301,"n":3,"o":103.9301,"t":"2026-10-06T19:15:00Z","v":1178,"vw":103.939135},{"c":103.9101,"h":103.94,"l":103.91,"n":21,"o":103.94,"t":"2026-10-06T19:30:00Z","v":5241,"vw":103.912286},{"c":103.93,"h":103.9499,"l":103.901,"n":20,"o":103.91,"t":"2026-10-06T19:45:00Z","v":2720,"vw":103.925855},{"c":103.92,"h":103.92,"l":103.92,"n":5,"o":103.92,"t":"2026-10-06T20:00:00Z","v":144,"vw":103.92},{"c":103.92,"h":103.92,"l":103.92,"n":1,"o":103.92,"t":"2026-10-06T20:30:00Z","v":100,"vw":103.92},{"c":103.19,"h":103.19,"l":103.19,"n":2,"o":103.19,"t":"2026-10-07T13:00:00Z","v":200,"vw":103.19},{"c":103.2,"h":103.2299,"l":103.17,"n":41,"o":103.17,"t":"2026-10-07T13:30:00Z","v":5739,"vw":103.200314},{"c":103.24,"h":103.24,"l":103.2,"n":13,"o":103.2,"t":"2026-10-07T13:45:00Z","v":6131,"vw":103.231155},{"c":103.185,"h":103.27,"l":103.185,"n":13,"o":103.27,"t":"2026-10-07T14:00:00Z","v":1568,"vw":103.236379},{"c":103.24,"h":103.24,"l":103.16,"n":14,"o":103.16,"t":"2026-10-07T14:15:00Z","v":2226,"vw":103.19296},{"c":103.27,"h":103.285,"l":103.2248,"n":30,"o":103.2248,"t":"2026-10-07T14:30:00Z","v":18410,"vw":103.250257},{"c":103.31,"h":103.31,"l":103.26,"n":18,"o":103.26,"t":"2026-10-07T14:45:00Z","v":2974,"vw":103.297571},{"c":103.31,"h":103.32,"l":103.28,"n":16,"o":103.32,"t":"2026-10-07T15:00:00Z","v":2902,"vw":103.299898},{"c":103.26,"h":103.27,"l":103.2399,"n":11,"o":103.25,"t":"2026-10-07T15:30:00Z","v":1114,"vw":103.254169},{"c":103.24,"h":103.24,"l":103.24,"n":2,"o":103.24,"t":"2026-10-07T15:45:00Z","v":148,"vw":103.24},{"c":103.27,"h":103.27,"l":103.27,"n":1,"o":103.27,"t":"2026-10-07T16:30:00Z","v":100,"vw":103.27},{"c":103.2701,"h":103.28,"l":103.2701,"n":3,"o":103.28,"t":"2026-10-07T16:45:00Z","v":684,"vw":103.271549},{"c":103.36,"h":103.36,"l":103.32,"n":27,"o":103.325,"t":"2026-10-07T17:00:00Z","v":9531,"vw":103.333632},{"c":103.34,"h":103.34,"l":103.33,"n":9,"o":103.339,"t":"2026-10-07T17:30:00Z","v":4657,"vw":103.339563},{"c":103.3301,"h":103.3301,"l":103.3301,"n":2,"o":103.3301,"t":"2026-10-07T17:45:00Z","v":416,"vw":103.3301},{"c":103.2834,"h":103.2834,"l":103.2834,"n":2,"o":103.2834,"t":"2026-10-07T18:00:00Z","v":4211,"vw":103.2834},{"c":103.35,"h":103.35,"l":103.35,"n":1,"o":103.35,"t":"2026-10-07T18:15:00Z","v":116,"vw":103.35},{"c":103.36,"h":103.36,"l":103.36,"n":2,"o":103.36,"t":"2026-10-07T18:30:00Z","v":112,"vw":103.36},{"c":103.375,"h":103.375,"l":103.375,"n":5,"o":103.375,"t":"2026-10-07T19:00:00Z","v":154,"vw":103.375},{"c":103.331,"h":103.35,"l":103.331,"n":2,"o":103.35,"t":"2026-10-07T19:30:00Z","v":316,"vw":103.337975},{"c":103.35,"h":103.35,"l":103.335,"n":16,"o":103.335,"t":"2026-10-07T19:45:00Z","v":7582,"vw":103.34315},{"c":103.33,"h":103.33,"l":103.33,"n":5,"o":103.33,"t":"2026-10-07T20:00:00Z","v":479,"vw":103.33},{"c":103.3,"h":103.3,"l":103.3,"n":9,"o":103.3,"t":"2026-10-08T13:30:00Z","v":707,"vw":103.3},{"c":103.35,"h":103.35,"l":103.32,"n":3,"o":103.32,"t":"2026-10-08T13:45:00Z","v":1489,"vw":103.329771},{"c":103.341,"h":103.341,"l":103.3,"n":3,"o":103.3,"t":"2026-10-08T14:00:00Z","v":1132,"vw":103.337273},{"c":103.4,"h":103.4,"l":103.39,"n":4,"o":103.39,"t":"2026-10-08T14:15:00Z","v":615,"vw":103.392383},{"c":103.5101,"h":103.57,"l":103.5101,"n":13,"o":103.52,"t":"2026-10-08T14:30:00Z","v":8372,"vw":103.563803},{"c":103.46,"h":103.5128,"l":103.45,"n":7,"o":103.5128,"t":"2026-10-08T14:45:00Z","v":2431,"vw":103.481172},{"c":103.45,"h":103.45,"l":103.45,"n":1,"o":103.45,"t":"2026-10-08T15:00:00Z","v":380,"vw":103.45},{"c":103.35,"h":103.35,"l":103.35,"n":3,"o":103.35,"t":"2026-10-08T15:15:00Z","v":302,"vw":103.35},{"c":103.31,"h":103.31,"l":103.31,"n":3,"o":103.31,"t":"2026-10-08T15:45:00Z","v":202,"vw":103.31},{"c":103.29,"h":103.37,"l":103.26,"n":18,"o":103.26,"t":"2026-10-08T16:15:00Z","v":3202,"vw":103.284309},{"c":103.3,"h":103.3,"l":103.3,"n":2,"o":103.3,"t":"2026-10-08T16:30:00Z","v":199,"vw":103.3},{"c":103.54,"h":103.54,"l":103.5,"n":6,"o":103.5,"t":"2026-10-08T17:15:00Z","v":411,"vw":103.527342},{"c":103.5,"h":103.51,"l":103.4933,"n":11,"o":103.509,"t":"2026-10-08T17:30:00Z","v":1325,"vw":103.501987},{"c":103.43,"h":103.43,"l":103.43,"n":1,"o":103.43,"t":"2026-10-08T18:00:00Z","v":100,"vw":103.43},{"c":103.42,"h":103.42,"l":103.42,"n":1,"o":103.42,"t":"2026-10-08T18:30:00Z","v":500,"vw":103.42},{"c":103.44,"h":103.44,"l":103.435,"n":13,"o":103.435,"t":"2026-10-08T18:45:00Z","v":755,"vw":103.437143},{"c":103.47,"h":103.47,"l":103.47,"n":2,"o":103.47,"t":"2026-10-08T19:00:00Z","v":118,"vw":103.47},{"c":103.47,"h":103.47,"l":103.47,"n":1,"o":103.47,"t":"2026-10-08T19:15:00Z","v":125,"vw":103.47},{"c":103.46,"h":103.46,"l":103.46,"n":1,"o":103.46,"t":"2026-10-08T19:30:00Z","v":127,"vw":103.46},{"c":103.495,"h":103.495,"l":103.48,"n":14,"o":103.49,"t":"2026-10-08T19:45:00Z","v":661,"vw":103.487104},{"c":103.41,"h":103.41,"l":103.41,"n":1,"o":103.41,"t":"2026-10-09T12:15:00Z","v":100,"vw":103.41},{"c":103.35,"h":103.35,"l":103.34,"n":20,"o":103.34,"t":"2026-10-09T13:15:00Z","v":7996,"vw":103.346873},{"c":103.3344,"h":103.37,"l":103.3,"n":72,"o":103.3,"t":"2026-10-09T13:30:00Z","v":74173,"vw":103.311573},{"c":103.304,"h":103.315,"l":103.28,"n":12,"o":103.28,"t":"2026-10-09T13:45:00Z","v":1265,"vw":103.299584},{"c":103.31,"h":103.31,"l":103.29,"n":10,"o":103.3,"t":"2026-10-09T14:00:00Z","v":1058,"vw":103.299693},{"c":103.3201,"h":103.325,"l":103.3,"n":27,"o":103.3,"t":"2026-10-09T14:15:00Z","v":6900,"vw":103.309684},{"c":103.37,"h":103.38,"l":103.355,"n":18,"o":103.355,"t":"2026-10-09T14:30:00Z","v":14182,"vw":103.377164},{"c":103.32,"h":103.36,"l":103.32,"n":4,"o":103.36,"t":"2026-10-09T15:00:00Z","v":394,"vw":103.342663},{"c":103.36,"h":103.36,"l":103.36,"n":1,"o":103.36,"t":"2026-10-09T15:15:00Z","v":100,"vw":103.36},{"c":103.31,"h":103.32,"l":103.31,"n":5,"o":103.32,"t":"2026-10-09T15:30:00Z","v":1101,"vw":103.314509},{"c":103.29,"h":103.29,"l":103.29,"n":1,"o":103.29,"t":"2026-10-09T15:45:00Z","v":557,"vw":103.29},{"c":103.29,"h":103.3,"l":103.29,"n":6,"o":103.3,"t":"2026-10-09T16:00:00Z","v":718,"vw":103.298476},{"c":103.29,"h":103.3,"l":103.29,"n":2,"o":103.3,"t":"2026-10-09T16:15:00Z","v":1555,"vw":103.293569},{"c":103.29,"h":103.29,"l":103.29,"n":2,"o":103.29,"t":"2026-10-09T16:30:00Z","v":416,"vw":103.29},{"c":103.32,"h":103.32,"l":103.3198,"n":3,"o":103.3198,"t":"2026-10-09T17:00:00Z","v":558,"vw":103.319926},{"c":103.325,"h":103.34,"l":103.325,"n":4,"o":103.3324,"t":"2026-10-09T17:15:00Z","v":1478,"vw":103.330423},{"c":103.31,"h":103.32,"l":103.305,"n":11,"o":103.32,"t":"2026-10-09T17:30:00Z","v":900,"vw":103.31},{"c":103.37,"h":103.37,"l":103.37,"n":1,"o":103.37,"t":"2026-10-09T18:00:00Z","v":100,"vw":103.37},{"c":103.37,"h":103.37,"l":103.37,"n":1,"o":103.37,"t":"2026-10-09T18:15:00Z","v":100,"vw":103.37},{"c":103.4,"h":103.4,"l":103.4,"n":2,"o":103.4,"t":"2026-10-09T18:45:00Z","v":235,"vw":103.4},{"c":103.4,"h":103.4101,"l":103.4,"n":3,"o":103.4101,"t":"2026-10-09T19:15:00Z","v":442,"vw":103.407792},{"c":103.375,"h":103.375,"l":103.37,"n":7,"o":103.37,"t":"2026-10-09T19:45:00Z","v":3109,"vw":103.370968},{"c":103.37,"h":103.37,"l":103.37,"n":5,"o":103.37,"t":"2026-10-09T20:00:00Z","v":206,"vw":103.37},{"c":103.43,"h":103.43,"l":103.43,"n":1,"o":103.43,"t":"2026-10-12T08:00:00Z","v":186,"vw":103.43},{"c":103.2,"h":103.2,"l":103.17,"n":34,"o":103.2,"t":"2026-10-12T13:30:00Z","v":2351,"vw":103.193522},{"c":103.16,"h":103.16,"l":103.16,"n":3,"o":103.16,"t":"2026-10-12T13:45:00Z","v":331,"vw":103.16},{"c":103.17,"h":103.18,"l":103.15,"n":32,"o":103.15,"t":"2026-10-12T14:00:00Z","v":24737,"vw":103.155479},{"c":103.17,"h":103.17,"l":103.17,"n":3,"o":103.17,"t":"2026-10-12T14:30:00Z","v":10186,"vw":103.17},{"c":103.13,"h":103.13,"l":103.12,"n":5,"o":103.12,"t":"2026-10-12T14:45:00Z","v":455,"vw":103.122222},{"c":103.0901,"h":103.0901,"l":103.09,"n":5,"o":103.09,"t":"2026-10-12T15:15:00Z","v":801,"vw":103.090013},{"c":103.07,"h":103.095,"l":103.07,"n":4,"o":103.095,"t":"2026-10-12T15:30:00Z","v":800,"vw":103.073125},{"c":103.013,"h":103.013,"l":103.013,"n":1,"o":103.013,"t":"2026-10-12T16:00:00Z","v":131,"vw":103.013},{"c":103.01,"h":103.01,"l":102.9789,"n":108,"o":102.9791,"t":"2026-10-12T16:30:00Z","v":99492,"vw":102.989617},{"c":102.9902,"h":102.9902,"l":102.9902,"n":1,"o":102.9902,"t":"2026-10-12T16:45:00Z","v":1000,"vw":102.9902},{"c":103.0101,"h":103.0101,"l":103.01,"n":6,"o":103.01,"t":"2026-10-12T17:00:00Z","v":402,"vw":103.01005},{"c":103.01,"h":103.02,"l":103.01,"n":5,"o":103.02,"t":"2026-10-12T17:15:00Z","v":268,"vw":103.013953},{"c":103,"h":103,"l":103,"n":3,"o":103,"t":"2026-10-12T17:45:00Z","v":505,"vw":103},{"c":103.02,"h":103.02,"l":103.02,"n":2,"o":103.02,"t":"2026-10-12T18:00:00Z","v":500,"vw":103.02},{"c":102.995,"h":103,"l":102.99,"n":14,"o":103,"t":"2026-10-12T18:30:00Z","v":18453,"vw":102.995147},{"c":103,"h":103,"l":102.985,"n":78,"o":102.99,"t":"2026-10-12T18:45:00Z","v":50944,"vw":102.989831},{"c":103,"h":103,"l":102.99,"n":27,"o":102.99,"t":"2026-10-12T19:00:00Z","v":29900,"vw":102.991689},{"c":102.995,"h":102.995,"l":102.99,"n":8,"o":102.99,"t":"2026-10-12T19:30:00Z","v":260,"vw":102.992146},{"c":103,"h":103,"l":102.99,"n":43,"o":102.99,"t":"2026-10-12T19:45:00Z","v":26293,"vw":102.990376},{"c":102.91,"h":102.99,"l":102.91,"n":10,"o":102.99,"t":"2026-10-12T20:00:00Z","v":9056,"vw":102.919282},{"c":103.25,"h":103.25,"l":103.25,"n":1,"o":103.25,"t":"2026-10-13T11:00:00Z","v":100,"vw":103.25},{"c":103.32,"h":103.32,"l":103.32,"n":1,"o":103.32,"t":"2026-10-13T12:45:00Z","v":100,"vw":103.32},{"c":103.375,"h":103.44,"l":103.37,"n":17,"o":103.37,"t":"2026-10-13T13:30:00Z","v":1646,"vw":103.426744},{"c":103.3001,"h":103.37,"l":103.3001,"n":9,"o":103.37,"t":"2026-10-13T13:45:00Z","v":4198,"vw":103.32928},{"c":103.3,"h":103.31,"l":103.29,"n":14,"o":103.31,"t":"2026-10-13T14:00:00Z","v":1305,"vw":103.303846},{"c":103.31,"h":103.32,"l":103.31,"n":7,"o":103.31,"t":"2026-10-13T14:15:00Z","v":10819,"vw":103.319246},{"c":103.29,"h":103.3,"l":103.29,"n":9,"o":103.3,"t":"2026-10-13T14:30:00Z","v":2106,"vw":103.292496},{"c":103.34,"h":103.345,"l":103.31,"n":29,"o":103.33,"t":"2026-10-13T14:45:00Z","v":3632,"vw":103.323971},{"c":103.32,"h":103.345,"l":103.32,"n":7,"o":103.345,"t":"2026-10-13T15:00:00Z","v":1649,"vw":103.326671},{"c":103.341,"h":103.3501,"l":103.3301,"n":16,"o":103.3301,"t":"2026-10-13T15:15:00Z","v":6073,"vw":103.334502},{"c":103.355,"h":103.355,"l":103.355,"n":4,"o":103.355,"t":"2026-10-13T16:00:00Z","v":200,"vw":103.355},{"c":103.36,"h":103.3608,"l":103.36,"n":5,"o":103.3608,"t":"2026-10-13T16:15:00Z","v":20303,"vw":103.360008},{"c":103.34,"h":103.34,"l":103.34,"n":1,"o":103.34,"t":"2026-10-13T16:30:00Z","v":100,"vw":103.34},{"c":103.31,"h":103.31,"l":103.31,"n":2,"o":103.31,"t":"2026-10-13T16:45:00Z","v":402,"vw":103.31},{"c":103.3001,"h":103.315,"l":103.3001,"n":2,"o":103.315,"t":"2026-10-13T17:15:00Z","v":578,"vw":103.307524},{"c":103.44,"h":103.44,"l":103.41,"n":57,"o":103.41,"t":"2026-10-13T18:00:00Z","v":36451,"vw":103.427239},{"c":103.37,"h":103.39,"l":103.36,"n":63,"o":103.39,"t":"2026-10-13T18:15:00Z","v":5346,"vw":103.373182},{"c":103.39,"h":103.39,"l":103.36,"n":165,"o":103.37,"t":"2026-10-13T18:30:00Z","v":16625,"vw":103.374593},{"c":103.41,"h":103.41,"l":103.41,"n":19,"o":103.41,"t":"2026-10-13T18:45:00Z","v":18402,"vw":103.41},{"c":103.39,"h":103.39,"l":103.39,"n":1,"o":103.39,"t":"2026-10-13T19:00:00Z","v":200,"vw":103.39},{"c":103.38,"h":103.39,"l":103.38,"n":5,"o":103.39,"t":"2026-10-13T19:15:00Z","v":241,"vw":103.384464},{"c":103.385,"h":103.385,"l":103.385,"n":2,"o":103.385,"t":"2026-10-13T19:30:00Z","v":2920,"vw":103.385},{"c":103.38,"h":103.38,"l":103.37,"n":23,"o":103.37,"t":"2026-10-13T19:45:00Z","v":3778,"vw":103.374955},{"c":103.01,"h":103.01,"l":103.01,"n":1,"o":103.01,"t":"2026-10-14T12:30:00Z","v":100,"vw":103.01},{"c":102.66,"h":102.71,"l":102.66,"n":5,"o":102.71,"t":"2026-10-14T13:00:00Z","v":744,"vw":102.6987},{"c":102.77,"h":102.7808,"l":102.72,"n":20,"o":102.72,"t":"2026-10-14T13:30:00Z","v":6960,"vw":102.730449},{"c":102.67,"h":102.69,"l":102.67,"n":4,"o":102.69,"t":"2026-10-14T13:45:00Z","v":531,"vw":102.682453},{"c":102.66,"h":102.69,"l":102.6,"n":16,"o":102.6,"t":"2026-10-14T14:00:00Z","v":3546,"vw":102.646539},{"c":102.69,"h":102.69,"l":102.66,"n":9,"o":102.675,"t":"2026-10-14T14:15:00Z","v":1875,"vw":102.672377},{"c":102.7,"h":102.71,"l":102.7,"n":4,"o":102.71,"t":"2026-10-14T14:30:00Z","v":404,"vw":102.706375},{"c":102.67,"h":102.7,"l":102.67,"n":8,"o":102.7,"t":"2026-10-14T14:45:00Z","v":2865,"vw":102.682665},{"c":102.6,"h":102.66,"l":102.6,"n":6,"o":102.66,"t":"2026-10-14T15:00:00Z","v":538,"vw":102.634801},{"c":102.625,"h":102.64,"l":102.625,"n":4,"o":102.64,"t":"2026-10-14T15:15:00Z","v":2031,"vw":102.638504},{"c":102.6501,"h":102.66,"l":102.63,"n":8,"o":102.63,"t":"2026-10-14T15:30:00Z","v":2063,"vw":102.650042},{"c":102.71,"h":102.71,"l":102.67,"n":5,"o":102.69,"t":"2026-10-14T15:45:00Z","v":2037,"vw":102.678581},{"c":102.665,"h":102.6857,"l":102.665,"n":13,"o":102.6857,"t":"2026-10-14T16:00:00Z","v":1742,"vw":102.677684},{"c":102.615,"h":102.66,"l":102.61,"n":7,"o":102.655,"t":"2026-10-14T16:15:00Z","v":2038,"vw":102.621559},{"c":102.63,"h":102.64,"l":102.63,"n":5,"o":102.63,"t":"2026-10-14T16:30:00Z","v":2419,"vw":102.631212},{"c":102.67,"h":102.675,"l":102.67,"n":4,"o":102.67,"t":"2026-10-14T16:45:00Z","v":1891,"vw":102.670331},{"c":102.71,"h":102.71,"l":102.69,"n":4,"o":102.69,"t":"2026-10-14T17:00:00Z","v":984,"vw":102.697131},{"c":102.8,"h":102.82,"l":102.78,"n":7,"o":102.78,"t":"2026-10-14T17:15:00Z","v":1120,"vw":102.809091},{"c":102.83,"h":102.83,"l":102.83,"n":1,"o":102.83,"t":"2026-10-14T17:30:00Z","v":201,"vw":102.83},{"c":102.92,"h":102.92,"l":102.9,"n":5,"o":102.9,"t":"2026-10-14T18:15:00Z","v":770,"vw":102.910811},{"c":102.96,"h":102.965,"l":102.96,"n":4,"o":102.96,"t":"2026-10-14T18:45:00Z","v":525,"vw":102.961191},{"c":102.9741,"h":102.9741,"l":102.95,"n":12,"o":102.96,"t":"2026-10-14T19:00:00Z","v":2475,"vw":102.965695},{"c":102.9601,"h":102.97,"l":102.96,"n":9,"o":102.97,"t":"2026-10-14T19:15:00Z","v":1317,"vw":102.962355},{"c":102.953,"h":102.953,"l":102.94,"n":9,"o":102.94,"t":"2026-10-14T19:30:00Z","v":1420,"vw":102.94574},{"c":102.99,"h":103,"l":102.98,"n":21,"o":102.9857,"t":"2026-10-14T19:45:00Z","v":4534,"vw":102.989204},{"c":102.98,"h":102.98,"l":102.98,"n":5,"o":102.98,"t":"2026-10-14T20:00:00Z","v":258,"vw":102.98},{"c":103.5,"h":103.5,"l":103.5,"n":2,"o":103.5,"t":"2026-10-15T11:00:00Z","v":110,"vw":103.5},{"c":103.46,"h":103.46,"l":103.46,"n":1,"o":103.46,"t":"2026-10-15T13:15:00Z","v":300,"vw":103.46},{"c":103.47,"h":103.525,"l":103.44,"n":46,"o":103.46,"t":"2026-10-15T13:30:00Z","v":10832,"vw":103.479617},{"c":103.545,"h":103.55,"l":103.43,"n":23,"o":103.43,"t":"2026-10-15T13:45:00Z","v":3437,"vw":103.488934},{"c":103.5,"h":103.53,"l":103.48,"n":19,"o":103.49,"t":"2026-10-15T14:00:00Z","v":13699,"vw":103.514348},{"c":103.5,"h":103.5,"l":103.44,"n":24,"o":103.49,"t":"2026-10-15T14:15:00Z","v":3769,"vw":103.476942},{"c":103.59,"h":103.6,"l":103.54,"n":22,"o":103.54,"t":"2026-10-15T14:30:00Z","v":3548,"vw":103.579394},{"c":103.42,"h":103.47,"l":103.42,"n":19,"o":103.46,"t":"2026-10-15T14:45:00Z","v":2608,"vw":103.451546},{"c":103.4,"h":103.4,"l":103.34,"n":10,"o":103.37,"t":"2026-10-15T15:00:00Z","v":2422,"vw":103.377826},{"c":103.42,"h":103.42,"l":103.38,"n":11,"o":103.4,"t":"2026-10-15T15:15:00Z","v":2782,"vw":103.396709},{"c":103.42,"h":103.44,"l":103.4,"n":6,"o":103.44,"t":"2026-10-15T15:30:00Z","v":2800,"vw":103.425},{"c":103.4,"h":103.43,"l":103.4,"n":6,"o":103.4,"t":"2026-10-15T15:45:00Z","v":1989,"vw":103.404737},{"c":103.38,"h":103.4,"l":103.38,"n":6,"o":103.4,"t":"2026-10-15T16:00:00Z","v":2100,"vw":103.388571},{"c":103.44,"h":103.44,"l":103.38,"n":8,"o":103.38,"t":"2026-10-15T16:15:00Z","v":3006,"vw":103.42005},{"c":103.4,"h":103.44,"l":103.4,"n":13,"o":103.44,"t":"2026-10-15T16:30:00Z","v":7013,"vw":103.419273},{"c":103.425,"h":103.47,"l":103.4,"n":12,"o":103.425,"t":"2026-10-15T16:45:00Z","v":2250,"vw":103.43472},{"c":103.45,"h":103.45,"l":103.44,"n":5,"o":103.4499,"t":"2026-10-15T17:00:00Z","v":1300,"vw":103.445377},{"c":103.415,"h":103.46,"l":103.37,"n":20,"o":103.415,"t":"2026-10-15T17:15:00Z","v":3495,"vw":103.431049},{"c":103.51,"h":103.525,"l":103.47,"n":26,"o":103.47,"t":"2026-10-15T17:30:00Z","v":3740,"vw":103.502814},{"c":103.515,"h":103.515,"l":103.49,"n":15,"o":103.505,"t":"2026-10-15T17:45:00Z","v":2981,"vw":103.502516},{"c":103.53,"h":103.56,"l":103.53,"n":15,"o":103.53,"t":"2026-10-15T18:00:00Z","v":3639,"vw":103.545786},{"c":103.54,"h":103.54,"l":103.525,"n":8,"o":103.53,"t":"2026-10-15T18:15:00Z","v":1981,"vw":103.535901},{"c":103.49,"h":103.53,"l":103.49,"n":10,"o":103.53,"t":"2026-10-15T18:30:00Z","v":2040,"vw":103.513952},{"c":103.48,"h":103.49,"l":103.46,"n":16,"o":103.48,"t":"2026-10-15T18:45:00Z","v":3604,"vw":103.476793},{"c":103.45,"h":103.47,"l":103.45,"n":9,"o":103.47,"t":"2026-10-15T19:00:00Z","v":2672,"vw":103.466374},{"c":103.42,"h":103.44,"l":103.42,"n":8,"o":103.44,"t":"2026-10-15T19:15:00Z","v":2657,"vw":103.429101},{"c":103.47,"h":103.47,"l":103.41,"n":9,"o":103.41,"t":"2026-10-15T19:30:00Z","v":3800,"vw":103.435573},{"c":103.48,"h":103.5,"l":103.385,"n":61,"o":103.47,"t":"2026-10-15T19:45:00Z","v":14043,"vw":103.463065},{"c":103.48,"h":103.48,"l":103.48,"n":3,"o":103.48,"t":"2026-10-15T20:00:00Z","v":767,"vw":103.48},{"c":103.84,"h":103.84,"l":103.67,"n":23,"o":103.67,"t":"2026-10-16T13:30:00Z","v":14811,"vw":103.779319},{"c":103.91,"h":103.91,"l":103.85,"n":14,"o":103.85,"t":"2026-10-16T13:45:00Z","v":10774,"vw":103.851838},{"c":103.89,"h":103.92,"l":103.87,"n":6,"o":103.92,"t":"2026-10-16T14:00:00Z","v":10278,"vw":103.890098},{"c":103.8895,"h":103.89,"l":103.88,"n":4,"o":103.89,"t":"2026-10-16T14:15:00Z","v":501,"vw":103.8878},{"c":103.9,"h":103.9,"l":103.88,"n":14,"o":103.9,"t":"2026-10-16T14:30:00Z","v":4187,"vw":103.898342},{"c":103.8861,"h":103.89,"l":103.8803,"n":5,"o":103.89,"t":"2026-10-16T14:45:00Z","v":1329,"vw":103.8861},{"c":103.92,"h":103.92,"l":103.92,"n":1,"o":103.92,"t":"2026-10-16T15:00:00Z","v":108,"vw":103.92},{"c":103.87,"h":103.8746,"l":103.87,"n":2,"o":103.8746,"t":"2026-10-16T15:15:00Z","v":582,"vw":103.87381},{"c":103.69,"h":103.69,"l":103.69,"n":2,"o":103.69,"t":"2026-10-16T15:45:00Z","v":248,"vw":103.69},{"c":103.6001,"h":103.665,"l":103.6001,"n":5,"o":103.665,"t":"2026-10-16T16:00:00Z","v":4001,"vw":103.62885},{"c":103.62,"h":103.62,"l":103.61,"n":4,"o":103.61,"t":"2026-10-16T16:15:00Z","v":1192,"vw":103.612743},{"c":103.51,"h":103.5343,"l":103.51,"n":2,"o":103.5343,"t":"2026-10-16T16:45:00Z","v":488,"vw":103.528474},{"c":103.65,"h":103.65,"l":103.6499,"n":4,"o":103.6499,"t":"2026-10-16T18:15:00Z","v":965,"vw":103.649947},{"c":103.6801,"h":103.6801,"l":103.68,"n":5,"o":103.68,"t":"2026-10-16T18:30:00Z","v":3670,"vw":103.68005},{"c":103.72,"h":103.72,"l":103.69,"n":3,"o":103.69,"t":"2026-10-16T19:00:00Z","v":797,"vw":103.699598},{"c":103.735,"h":103.735,"l":103.735,"n":1,"o":103.735,"t":"2026-10-16T19:15:00Z","v":1550,"vw":103.735},{"c":103.74,"h":103.74,"l":103.74,"n":8,"o":103.74,"t":"2026-10-16T19:45:00Z","v":785,"vw":103.74},{"c":103.75,"h":103.75,"l":103.75,"n":7,"o":103.75,"t":"2026-10-16T20:00:00Z","v":1380,"vw":103.75},{"c":103.8217,"h":103.8217,"l":103.8217,"n":1,"o":103.8217,"t":"2026-10-16T20:15:00Z","v":100,"vw":103.8217},{"c":103.47,"h":103.47,"l":103.47,"n":2,"o":103.47,"t":"2026-10-19T09:30:00Z","v":500,"vw":103.47},{"c":103.59,"h":103.63,"l":103.58,"n":40,"o":103.58,"t":"2026-10-19T13:30:00Z","v":21207,"vw":103.593956},{"c":103.58,"h":103.62,"l":103.56,"n":20,"o":103.56,"t":"2026-10-19T13:45:00Z","v":3330,"vw":103.584379},{"c":103.57,"h":103.57,"l":103.55,"n":11,"o":103.56,"t":"2026-10-19T14:00:00Z","v":2054,"vw":103.560144},{"c":103.5051,"h":103.5051,"l":103.5,"n":3,"o":103.5,"t":"2026-10-19T14:15:00Z","v":202,"vw":103.50255},{"c":103.5,"h":103.505,"l":103.5,"n":2,"o":103.505,"t":"2026-10-19T14:30:00Z","v":200,"vw":103.5025},{"c":103.54,"h":103.54,"l":103.54,"n":1,"o":103.54,"t":"2026-10-19T14:45:00Z","v":241,"vw":103.54},{"c":103.52,"h":103.52,"l":103.52,"n":1,"o":103.52,"t":"2026-10-19T15:00:00Z","v":400,"vw":103.52},{"c":103.455,"h":103.47,"l":103.455,"n":2,"o":103.47,"t":"2026-10-19T15:45:00Z","v":200,"vw":103.4625},{"c":103.42,"h":103.46,"l":103.4107,"n":5,"o":103.46,"t":"2026-10-19T16:00:00Z","v":675,"vw":103.42037},{"c":103.47,"h":103.47,"l":103.46,"n":4,"o":103.46,"t":"2026-10-19T16:15:00Z","v":434,"vw":103.46763},{"c":103.48,"h":103.481,"l":103.47,"n":8,"o":103.47,"t":"2026-10-19T16:30:00Z","v":711,"vw":103.475143},{"c":103.48,"h":103.48,"l":103.46,"n":6,"o":103.46,"t":"2026-10-19T16:45:00Z","v":1029,"vw":103.465958},{"c":103.46,"h":103.46,"l":103.46,"n":1,"o":103.46,"t":"2026-10-19T17:00:00Z","v":100,"vw":103.46},{"c":103.481,"h":103.481,"l":103.45,"n":2,"o":103.45,"t":"2026-10-19T17:15:00Z","v":200,"vw":103.4655},{"c":103.481,"h":103.481,"l":103.481,"n":2,"o":103.481,"t":"2026-10-19T17:30:00Z","v":113,"vw":103.481},{"c":103.51,"h":103.51,"l":103.51,"n":1,"o":103.51,"t":"2026-10-19T17:45:00Z","v":100,"vw":103.51},{"c":103.54,"h":103.54,"l":103.525,"n":10,"o":103.53,"t":"2026-10-19T18:00:00Z","v":14816,"vw":103.539359},{"c":103.52,"h":103.53,"l":103.5,"n":24,"o":103.53,"t":"2026-10-19T18:15:00Z","v":13934,"vw":103.517477},{"c":103.5,"h":103.5,"l":103.5,"n":2,"o":103.5,"t":"2026-10-19T18:30:00Z","v":103,"vw":103.5},{"c":103.5,"h":103.5,"l":103.5,"n":2,"o":103.5,"t":"2026-10-19T18:45:00Z","v":200,"vw":103.5},{"c":103.48,"h":103.51,"l":103.48,"n":8,"o":103.51,"t":"2026-10-19T19:00:00Z","v":635,"vw":103.49839},{"c":103.49,"h":103.5,"l":103.49,"n":3,"o":103.5,"t":"2026-10-19T19:15:00Z","v":300,"vw":103.493333},{"c":103.482,"h":103.49,"l":103.4801,"n":5,"o":103.49,"t":"2026-10-19T19:30:00Z","v":348,"vw":103.484033},{"c":103.5,"h":103.51,"l":103.48,"n":29,"o":103.482,"t":"2026-10-19T19:45:00Z","v":3439,"vw":103.495453},{"c":103.48,"h":103.48,"l":103.48,"n":6,"o":103.48,"t":"2026-10-19T20:00:00Z","v":954,"vw":103.48},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-20T11:00:00Z","v":200,"vw":103.5},{"c":103.53,"h":103.53,"l":103.53,"n":1,"o":103.53,"t":"2026-10-20T12:15:00Z","v":100,"vw":103.53},{"c":103.7,"h":103.7,"l":103.51,"n":7,"o":103.51,"t":"2026-10-20T13:30:00Z","v":4533,"vw":103.662418},{"c":103.692,"h":103.692,"l":103.692,"n":4,"o":103.692,"t":"2026-10-20T13:45:00Z","v":602,"vw":103.692},{"c":103.69,"h":103.7,"l":103.69,"n":4,"o":103.7,"t":"2026-10-20T14:00:00Z","v":269,"vw":103.695455},{"c":103.92,"h":103.92,"l":103.68,"n":7,"o":103.68,"t":"2026-10-20T14:15:00Z","v":801,"vw":103.887078},{"c":103.9,"h":103.91,"l":103.9,"n":10,"o":103.91,"t":"2026-10-20T14:30:00Z","v":443,"vw":103.905},{"c":103.7901,"h":103.82,"l":103.79,"n":12,"o":103.801,"t":"2026-10-20T14:45:00Z","v":2067,"vw":103.802297},{"c":103.73,"h":103.8,"l":103.73,"n":16,"o":103.79,"t":"2026-10-20T15:00:00Z","v":2987,"vw":103.7704},{"c":103.7,"h":103.75,"l":103.7,"n":5,"o":103.75,"t":"2026-10-20T15:15:00Z","v":456,"vw":103.729918},{"c":103.6701,"h":103.6701,"l":103.6701,"n":1,"o":103.6701,"t":"2026-10-20T15:30:00Z","v":962,"vw":103.6701},{"c":103.661,"h":103.661,"l":103.661,"n":1,"o":103.661,"t":"2026-10-20T15:45:00Z","v":100,"vw":103.661},{"c":103.7,"h":103.7,"l":103.7,"n":1,"o":103.7,"t":"2026-10-20T16:30:00Z","v":228,"vw":103.7},{"c":103.67,"h":103.67,"l":103.67,"n":1,"o":103.67,"t":"2026-10-20T16:45:00Z","v":145,"vw":103.67},{"c":103.655,"h":103.655,"l":103.6501,"n":3,"o":103.6501,"t":"2026-10-20T17:00:00Z","v":601,"vw":103.65255},{"c":103.7196,"h":103.7196,"l":103.7196,"n":1,"o":103.7196,"t":"2026-10-20T17:30:00Z","v":100,"vw":103.7196},{"c":103.715,"h":103.715,"l":103.715,"n":1,"o":103.715,"t":"2026-10-20T18:00:00Z","v":600,"vw":103.715},{"c":103.7101,"h":103.715,"l":103.71,"n":12,"o":103.715,"t":"2026-10-20T18:15:00Z","v":1979,"vw":103.712551},{"c":103.745,"h":103.745,"l":103.745,"n":2,"o":103.745,"t":"2026-10-20T18:45:00Z","v":142,"vw":103.745},{"c":103.721,"h":103.721,"l":103.721,"n":3,"o":103.721,"t":"2026-10-20T19:15:00Z","v":1014,"vw":103.721},{"c":103.725,"h":103.725,"l":103.705,"n":20,"o":103.711,"t":"2026-10-20T19:30:00Z","v":4230,"vw":103.710196},{"c":103.7,"h":103.73,"l":103.7,"n":44,"o":103.72,"t":"2026-10-20T19:45:00Z","v":6714,"vw":103.717224},{"c":103.7,"h":103.7,"l":103.7,"n":4,"o":103.7,"t":"2026-10-20T20:00:00Z","v":474,"vw":103.7},{"c":103.67,"h":103.74,"l":103.67,"n":6,"o":103.74,"t":"2026-10-21T13:30:00Z","v":413,"vw":103.717778},{"c":103.69,"h":103.72,"l":103.69,"n":7,"o":103.72,"t":"2026-10-21T13:45:00Z","v":2027,"vw":103.717697},{"c":103.64,"h":103.65,"l":103.64,"n":4,"o":103.65,"t":"2026-10-21T14:00:00Z","v":358,"vw":103.645349},{"c":103.636,"h":103.636,"l":103.625,"n":4,"o":103.63,"t":"2026-10-21T14:15:00Z","v":2056,"vw":103.631382},{"c":103.5814,"h":103.5814,"l":103.5814,"n":2,"o":103.5814,"t":"2026-10-21T15:00:00Z","v":501,"vw":103.5814},{"c":103.6201,"h":103.6201,"l":103.5843,"n":2,"o":103.5843,"t":"2026-10-21T15:15:00Z","v":1225,"vw":103.611333},{"c":103.61,"h":103.62,"l":103.61,"n":5,"o":103.62,"t":"2026-10-21T15:30:00Z","v":335,"vw":103.61697},{"c":103.59,"h":103.59,"l":103.59,"n":1,"o":103.59,"t":"2026-10-21T16:00:00Z","v":264,"vw":103.59},{"c":103.64,"h":103.64,"l":103.64,"n":2,"o":103.64,"t":"2026-10-21T16:15:00Z","v":286,"vw":103.64},{"c":103.65,"h":103.65,"l":103.65,"n":3,"o":103.65,"t":"2026-10-21T18:45:00Z","v":294,"vw":103.65},{"c":103.6266,"h":103.6266,"l":103.6266,"n":1,"o":103.6266,"t":"2026-10-21T19:00:00Z","v":100,"vw":103.6266},{"c":103.6,"h":103.6,"l":103.6,"n":1,"o":103.6,"t":"2026-10-21T19:15:00Z","v":100,"vw":103.6},{"c":103.7099,"h":103.7255,"l":103.7,"n":172,"o":103.7,"t":"2026-10-21T19:45:00Z","v":4885,"vw":103.71562},{"c":103.42,"h":103.42,"l":103.38,"n":17,"o":103.38,"t":"2026-10-22T13:30:00Z","v":2748,"vw":103.384892},{"c":103.36,"h":103.3646,"l":103.36,"n":5,"o":103.36,"t":"2026-10-22T13:45:00Z","v":1365,"vw":103.363651},{"c":103.35,"h":103.35,"l":103.32,"n":3,"o":103.32,"t":"2026-10-22T14:00:00Z","v":705,"vw":103.34562},{"c":103.3,"h":103.3,"l":103.3,"n":3,"o":103.3,"t":"2026-10-22T14:15:00Z","v":144,"vw":103.3},{"c":103.31,"h":103.32,"l":103.31,"n":2,"o":103.32,"t":"2026-10-22T14:30:00Z","v":263,"vw":103.314487},{"c":103.45,"h":103.45,"l":103.45,"n":7,"o":103.45,"t":"2026-10-22T15:30:00Z","v":1191,"vw":103.45},{"c":103.47,"h":103.47,"l":103.47,"n":2,"o":103.47,"t":"2026-10-22T15:45:00Z","v":191,"vw":103.47},{"c":103.56,"h":103.56,"l":103.4906,"n":3,"o":103.4906,"t":"2026-10-22T16:00:00Z","v":301,"vw":103.536867},{"c":103.5676,"h":103.5676,"l":103.56,"n":3,"o":103.56,"t":"2026-10-22T16:15:00Z","v":4988,"vw":103.567295},{"c":103.59,"h":103.59,"l":103.59,"n":1,"o":103.59,"t":"2026-10-22T16:30:00Z","v":280,"vw":103.59},{"c":103.606,"h":103.61,"l":103.606,"n":5,"o":103.61,"t":"2026-10-22T16:45:00Z","v":955,"vw":103.609512},{"c":103.61,"h":103.63,"l":103.61,"n":4,"o":103.63,"t":"2026-10-22T17:00:00Z","v":1614,"vw":103.62861},{"c":103.62,"h":103.63,"l":103.62,"n":7,"o":103.63,"t":"2026-10-22T17:15:00Z","v":1346,"vw":103.628578},{"c":103.58,"h":103.58,"l":103.58,"n":1,"o":103.58,"t":"2026-10-22T17:30:00Z","v":175,"vw":103.58},{"c":103.56,"h":103.5601,"l":103.56,"n":7,"o":103.56,"t":"2026-10-22T19:00:00Z","v":2969,"vw":103.560034},{"c":103.56,"h":103.56,"l":103.56,"n":1,"o":103.56,"t":"2026-10-22T19:15:00Z","v":22209,"vw":103.56},{"c":103.56,"h":103.565,"l":103.55,"n":37,"o":103.555,"t":"2026-10-22T19:30:00Z","v":24699,"vw":103.555203},{"c":103.53,"h":103.541,"l":103.53,"n":124,"o":103.54,"t":"2026-10-22T19:45:00Z","v":5886,"vw":103.532348}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":111.24411025711817,"iv":0.18540870637973594,"gamma":0.03255894290417956,"theta":-0.01762264609840677,"vega":0.051131409384608896,"rho":0.007076847745169068,"breakevenPct":7.6925627906096405},{"delta":0.15,"premium":0.20818648930582792,"strike":106.83627021388344,"iv":0.093635616187807,"gamma":0.0859663575633495,"theta":-0.012801991591882162,"vega":0.06772216871772171,"rho":0.009742591771078968,"breakevenPct":3.3946263915669577},{"delta":0.2,"premium":0.25243730462252173,"strike":105.90250781509913,"iv":0.07903927330668603,"gamma":0.122845389634964,"theta":-0.013553215866358168,"vega":0.08139508276478791,"rho":0.012831869246501865,"breakevenPct":2.535443948345072},{"delta":0.25,"premium":0.27087087927732423,"strike":105.16516482890702,"iv":0.06356601080122358,"gamma":0.17387039810313065,"theta":-0.012856144080117834,"vega":0.09242851187852327,"rho":0.015919700747445323,"breakevenPct":1.8410467576396776},{"delta":0.3,"premium":0.32722711698482626,"strike":104.81008321096427,"iv":0.05880856583455703,"gamma":0.1986701419481155,"theta":-0.013288742046010767,"vega":0.09890724424865394,"rho":0.019374422371682826,"breakevenPct":1.5525068366165338},{"delta":0.35,"premium":0.39453010279001466,"strike":104.56534508076358,"iv":0.057144346549192364,"gamma":0.21589970631424374,"theta":-0.014047430249632892,"vega":0.1040712187958884,"rho":0.022935050423262937,"breakevenPct":1.3811215913779566},{"delta":0.4,"premium":0.46183308859520317,"strike":104.3206069505629,"iv":0.05548012726382771,"gamma":0.23312927068037198,"theta":-0.014806118453255019,"vega":0.10923519334312286,"rho":0.026495678474843055,"breakevenPct":1.2097363461393795},{"delta":0.45,"premium":0.5291360744003917,"strike":104.07586882036222,"iv":0.05381590797846304,"gamma":0.25035883504650025,"theta":-0.015564806656877143,"vega":0.11439916789035733,"rho":0.030056306526423167,"breakevenPct":1.0383511009008024},{"delta":0.5,"premium":0.6050347006363621,"strike":103.81655099787879,"iv":0.052138902897156156,"gamma":0.25826711778802963,"theta":-0.014504198804043817,"vega":0.11443918852670705,"rho":0.03514721194319251,"breakevenPct":0.8611858384189615},{"delta":0.55,"premium":0.6847951363412348,"strike":103.55068287886255,"iv":0.050456153472744784,"gamma":0.26198757835039144,"theta":-0.012626226056281227,"vega":0.11217714291323899,"rho":0.04092563327765556,"breakevenPct":0.6814237565959436},{"delta":0.6,"premium":0.7645555720461074,"strike":103.28481475984631,"iv":0.04877340404833342,"gamma":0.26570803891275324,"theta":-0.010748253308518644,"vega":0.10991509729977095,"rho":0.0467040546121186,"breakevenPct":0.5016616747729261},{"delta":0.65,"premium":0.8443160077509801,"strike":103.01894664083007,"iv":0.04709065462392205,"gamma":0.26942849947511505,"theta":-0.008870280560756054,"vega":0.1076530516863029,"rho":0.052482475946581654,"breakevenPct":0.3218995929499082},{"delta":0.7,"premium":1.3829508977756073,"strike":102.45338369458912,"iv":0.06039373345228461,"gamma":0.2212946435557022,"theta":-0.009779623693196883,"vega":0.09874956831818119,"rho":0.05627838789730875,"breakevenPct":0.29588968643361535},{"delta":0.75,"premium":1.9567958859089716,"strike":101.86482473240106,"iv":0.07484669647675708,"gamma":0.1691819312116244,"theta":-0.010902841589591369,"vega":0.08933647786096777,"rho":0.059922179046265976,"breakevenPct":0.2816774058823734},{"delta":0.8,"premium":2.5306408740423354,"strike":101.27626577021299,"iv":0.08929965950122956,"gamma":0.11706921886754659,"theta":-0.012026059485985854,"vega":0.07992338740375438,"rho":0.06356597019522321,"breakevenPct":0.2674651253311314},{"delta":0.85,"premium":3.6882084256439125,"strike":100.31676274950468,"iv":0.11584042082276315,"gamma":0.07053392299872446,"theta":-0.019690871639453864,"vega":0.06778098502546927,"rho":0.06577040269124482,"breakevenPct":0.4587763693118799},{"delta":0.9,"premium":2.549719626168221,"strike":101.40934579439252,"iv":0.06975364485981297,"gamma":0.09785906542056083,"theta":-0.016376074766355126,"vega":0.050740747663551376,"rho":0.06902772525237914,"breakevenPct":0.41443583556529373}],"put":[{"delta":0.1,"premium":0.25,"strike":97.55123805895224,"iv":0.17801300884205246,"gamma":0.03400915736537509,"theta":-0.014394062275662305,"vega":0.051119417258730114,"rho":-0.00949598053583926,"breakevenPct":6.016383599968859},{"delta":0.15,"premium":0.23133170785241036,"strike":100.74673168590358,"iv":0.10484100523408109,"gamma":0.08379529546149231,"theta":-0.010056309943636486,"vega":0.06768337130681075,"rho":-0.015232885763345697,"breakevenPct":2.9118130222629457},{"delta":0.2,"premium":0.3467233009708738,"strike":101.21723300970874,"iv":0.10706359223300971,"gamma":0.09080206310679612,"theta":-0.012439320388349514,"vega":0.08042366504854369,"rho":-0.019187375967503514,"breakevenPct":2.5688112539960786},{"delta":0.25,"premium":0.40740291262135925,"strike":101.82402912621359,"iv":0.09662669902912621,"gamma":0.11622682038834951,"theta":-0.011711165048543689,"vega":0.08970764563106796,"rho":-0.0240308704623905,"breakevenPct":2.041315354397539},{"delta":0.3,"premium":0.46808252427184466,"strike":102.43082524271844,"iv":0.08618980582524272,"gamma":0.1416515776699029,"theta":-0.010983009708737864,"vega":0.09899162621359223,"rho":-0.02887436495727748,"breakevenPct":1.5138194547989994},{"delta":0.35,"premium":0.5315529875986471,"strike":103.0174746335964,"iv":0.0763021420518602,"gamma":0.16597705749718153,"theta":-0.010265050732807215,"vega":0.10784853438556934,"rho":-0.033687937245449925,"breakevenPct":1.0084790437576177},{"delta":0.4,"premium":0.6372463359639234,"strike":103.29932356257046,"iv":0.0747237880496054,"gamma":0.17367153325817364,"theta":-0.009701352874859076,"vega":0.11024425028184894,"rho":-0.03804881550300564,"breakevenPct":0.8383297337906576},{"delta":0.45,"premium":0.7429396843291995,"strike":103.58117249154454,"iv":0.07314543404735062,"gamma":0.18136600901916572,"theta":-0.009137655016910936,"vega":0.11263996617812852,"rho":-0.04240969376056135,"breakevenPct":0.6681804238236977},{"delta":0.5,"premium":0.8486330326944758,"strike":103.8630214205186,"iv":0.07156708004509583,"gamma":0.18906048478015783,"theta":-0.008573957158962796,"vega":0.11503568207440812,"rho":-0.04677057201811705,"breakevenPct":0.4980311138567376},{"delta":0.55,"premium":0.9379756187661619,"strike":104.0949390469154,"iv":0.06853095677872183,"gamma":0.19419560398965643,"theta":-0.0072936461026967105,"vega":0.11303852973771703,"rho":-0.05102604500524802,"breakevenPct":0.39149603767217334},{"delta":0.6,"premium":1.0118581455485778,"strike":104.27964536387144,"iv":0.06411647580347249,"gamma":0.19691078684891022,"theta":-0.005335759142962691,"vega":0.1068878093830809,"rho":-0.055181854643300325,"breakevenPct":0.345109828449174},{"delta":0.65,"premium":1.0857406723309937,"strike":104.46435168082749,"iv":0.05970199482822312,"gamma":0.199625969708164,"theta":-0.0033778721832286663,"vega":0.10073708902844478,"rho":-0.05933766428135265,"breakevenPct":0.2987236192261745},{"delta":0.7,"premium":1.1596231991134094,"strike":104.64905799778353,"iv":0.05528751385297378,"gamma":0.2023411525674178,"theta":-0.0014199852234946467,"vega":0.09458636867380865,"rho":-0.06349347391940495,"breakevenPct":0.25233741000317517},{"delta":0.75,"premium":1.2335057258958255,"strike":104.83376431473957,"iv":0.05087303287772442,"gamma":0.2050563354266716,"theta":0.0005379017362393788,"vega":0.08843564831917253,"rho":-0.06764928355745727,"breakevenPct":0.20595120078017567},{"delta":0.8,"premium":2.13969465648855,"strike":105.76335877862596,"iv":0.07453358778625957,"gamma":0.1582251908396946,"theta":-0.0012496183206106896,"vega":0.08167862595419847,"rho":-0.07133519606652547,"breakevenPct":0.11259044286311662},{"delta":0.85,"premium":6.641666666666678,"strike":110.08333333333334,"iv":0.19440833333333365,"gamma":0.04120416666666662,"theta":-0.012700000000000045,"vega":0.06804583333333335,"rho":-0.07624975924722277,"breakevenPct":0.08532148491580474},{"delta":0.9,"premium":14.937283236994219,"strike":118.38342967244701,"iv":0.34592581888246626,"gamma":0.01791830443159923,"theta":-0.018522543352601156,"vega":0.051064161849710986,"rho":-0.08635380379381119,"breakevenPct":0.08099446010548078}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":111.24411025711817,"iv":0.18540870637973594,"gamma":0.03255894290417956,"theta":-0.01762264609840677,"vega":0.051131409384608896,"rho":0.007076847745169068,"breakevenPct":7.6925627906096405},{"delta":0.15,"premium":0.20818648930582792,"strike":106.83627021388344,"iv":0.093635616187807,"gamma":0.0859663575633495,"theta":-0.012801991591882162,"vega":0.06772216871772171,"rho":0.009742591771078968,"breakevenPct":3.3946263915669577},{"delta":0.2,"premium":0.25243730462252173,"strike":105.90250781509913,"iv":0.07903927330668603,"gamma":0.122845389634964,"theta":-0.013553215866358168,"vega":0.08139508276478791,"rho":0.012831869246501865,"breakevenPct":2.535443948345072},{"delta":0.25,"premium":0.27087087927732423,"strike":105.16516482890702,"iv":0.06356601080122358,"gamma":0.17387039810313065,"theta":-0.012856144080117834,"vega":0.09242851187852327,"rho":0.015919700747445323,"breakevenPct":1.8410467576396776},{"delta":0.3,"premium":0.32722711698482626,"strike":104.81008321096427,"iv":0.05880856583455703,"gamma":0.1986701419481155,"theta":-0.013288742046010767,"vega":0.09890724424865394,"rho":0.019374422371682826,"breakevenPct":1.5525068366165338},{"delta":0.35,"premium":0.39453010279001466,"strike":104.56534508076358,"iv":0.057144346549192364,"gamma":0.21589970631424374,"theta":-0.014047430249632892,"vega":0.1040712187958884,"rho":0.022935050423262937,"breakevenPct":1.3811215913779566},{"delta":0.4,"premium":0.46183308859520317,"strike":104.3206069505629,"iv":0.05548012726382771,"gamma":0.23312927068037198,"theta":-0.014806118453255019,"vega":0.10923519334312286,"rho":0.026495678474843055,"breakevenPct":1.2097363461393795},{"delta":0.45,"premium":0.5291360744003917,"strike":104.07586882036222,"iv":0.05381590797846304,"gamma":0.25035883504650025,"theta":-0.015564806656877143,"vega":0.11439916789035733,"rho":0.030056306526423167,"breakevenPct":1.0383511009008024},{"delta":0.5,"premium":0.6050347006363621,"strike":103.81655099787879,"iv":0.052138902897156156,"gamma":0.25826711778802963,"theta":-0.014504198804043817,"vega":0.11443918852670705,"rho":0.03514721194319251,"breakevenPct":0.8611858384189615},{"delta":0.55,"premium":0.6847951363412348,"strike":103.55068287886255,"iv":0.050456153472744784,"gamma":0.26198757835039144,"theta":-0.012626226056281227,"vega":0.11217714291323899,"rho":0.04092563327765556,"breakevenPct":0.6814237565959436},{"delta":0.6,"premium":0.7645555720461074,"strike":103.28481475984631,"iv":0.04877340404833342,"gamma":0.26570803891275324,"theta":-0.010748253308518644,"vega":0.10991509729977095,"rho":0.0467040546121186,"breakevenPct":0.5016616747729261},{"delta":0.65,"premium":0.8443160077509801,"strike":103.01894664083007,"iv":0.04709065462392205,"gamma":0.26942849947511505,"theta":-0.008870280560756054,"vega":0.1076530516863029,"rho":0.052482475946581654,"breakevenPct":0.3218995929499082},{"delta":0.7,"premium":1.3829508977756073,"strike":102.45338369458912,"iv":0.06039373345228461,"gamma":0.2212946435557022,"theta":-0.009779623693196883,"vega":0.09874956831818119,"rho":0.05627838789730875,"breakevenPct":0.29588968643361535},{"delta":0.75,"premium":1.9567958859089716,"strike":101.86482473240106,"iv":0.07484669647675708,"gamma":0.1691819312116244,"theta":-0.010902841589591369,"vega":0.08933647786096777,"rho":0.059922179046265976,"breakevenPct":0.2816774058823734},{"delta":0.8,"premium":2.5306408740423354,"strike":101.27626577021299,"iv":0.08929965950122956,"gamma":0.11706921886754659,"theta":-0.012026059485985854,"vega":0.07992338740375438,"rho":0.06356597019522321,"breakevenPct":0.2674651253311314},{"delta":0.85,"premium":3.6882084256439125,"strike":100.31676274950468,"iv":0.11584042082276315,"gamma":0.07053392299872446,"theta":-0.019690871639453864,"vega":0.06778098502546927,"rho":0.06577040269124482,"breakevenPct":0.4587763693118799},{"delta":0.9,"premium":2.549719626168221,"strike":101.40934579439252,"iv":0.06975364485981297,"gamma":0.09785906542056083,"theta":-0.016376074766355126,"vega":0.050740747663551376,"rho":0.06902772525237914,"breakevenPct":0.41443583556529373}],"put":[{"delta":0.1,"premium":0.25,"strike":97.55123805895224,"iv":0.17801300884205246,"gamma":0.03400915736537509,"theta":-0.014394062275662305,"vega":0.051119417258730114,"rho":-0.00949598053583926,"breakevenPct":6.016383599968859},{"delta":0.15,"premium":0.23133170785241036,"strike":100.74673168590358,"iv":0.10484100523408109,"gamma":0.08379529546149231,"theta":-0.010056309943636486,"vega":0.06768337130681075,"rho":-0.015232885763345697,"breakevenPct":2.9118130222629457},{"delta":0.2,"premium":0.3467233009708738,"strike":101.21723300970874,"iv":0.10706359223300971,"gamma":0.09080206310679612,"theta":-0.012439320388349514,"vega":0.08042366504854369,"rho":-0.019187375967503514,"breakevenPct":2.5688112539960786},{"delta":0.25,"premium":0.40740291262135925,"strike":101.82402912621359,"iv":0.09662669902912621,"gamma":0.11622682038834951,"theta":-0.011711165048543689,"vega":0.08970764563106796,"rho":-0.0240308704623905,"breakevenPct":2.041315354397539},{"delta":0.3,"premium":0.46808252427184466,"strike":102.43082524271844,"iv":0.08618980582524272,"gamma":0.1416515776699029,"theta":-0.010983009708737864,"vega":0.09899162621359223,"rho":-0.02887436495727748,"breakevenPct":1.5138194547989994},{"delta":0.35,"premium":0.5315529875986471,"strike":103.0174746335964,"iv":0.0763021420518602,"gamma":0.16597705749718153,"theta":-0.010265050732807215,"vega":0.10784853438556934,"rho":-0.033687937245449925,"breakevenPct":1.0084790437576177},{"delta":0.4,"premium":0.6372463359639234,"strike":103.29932356257046,"iv":0.0747237880496054,"gamma":0.17367153325817364,"theta":-0.009701352874859076,"vega":0.11024425028184894,"rho":-0.03804881550300564,"breakevenPct":0.8383297337906576},{"delta":0.45,"premium":0.7429396843291995,"strike":103.58117249154454,"iv":0.07314543404735062,"gamma":0.18136600901916572,"theta":-0.009137655016910936,"vega":0.11263996617812852,"rho":-0.04240969376056135,"breakevenPct":0.6681804238236977},{"delta":0.5,"premium":0.8486330326944758,"strike":103.8630214205186,"iv":0.07156708004509583,"gamma":0.18906048478015783,"theta":-0.008573957158962796,"vega":0.11503568207440812,"rho":-0.04677057201811705,"breakevenPct":0.4980311138567376},{"delta":0.55,"premium":0.9379756187661619,"strike":104.0949390469154,"iv":0.06853095677872183,"gamma":0.19419560398965643,"theta":-0.0072936461026967105,"vega":0.11303852973771703,"rho":-0.05102604500524802,"breakevenPct":0.39149603767217334},{"delta":0.6,"premium":1.0118581455485778,"strike":104.27964536387144,"iv":0.06411647580347249,"gamma":0.19691078684891022,"theta":-0.005335759142962691,"vega":0.1068878093830809,"rho":-0.055181854643300325,"breakevenPct":0.345109828449174},{"delta":0.65,"premium":1.0857406723309937,"strike":104.46435168082749,"iv":0.05970199482822312,"gamma":0.199625969708164,"theta":-0.0033778721832286663,"vega":0.10073708902844478,"rho":-0.05933766428135265,"breakevenPct":0.2987236192261745},{"delta":0.7,"premium":1.1596231991134094,"strike":104.64905799778353,"iv":0.05528751385297378,"gamma":0.2023411525674178,"theta":-0.0014199852234946467,"vega":0.09458636867380865,"rho":-0.06349347391940495,"breakevenPct":0.25233741000317517},{"delta":0.75,"premium":1.2335057258958255,"strike":104.83376431473957,"iv":0.05087303287772442,"gamma":0.2050563354266716,"theta":0.0005379017362393788,"vega":0.08843564831917253,"rho":-0.06764928355745727,"breakevenPct":0.20595120078017567},{"delta":0.8,"premium":2.13969465648855,"strike":105.76335877862596,"iv":0.07453358778625957,"gamma":0.1582251908396946,"theta":-0.0012496183206106896,"vega":0.08167862595419847,"rho":-0.07133519606652547,"breakevenPct":0.11259044286311662},{"delta":0.85,"premium":6.641666666666678,"strike":110.08333333333334,"iv":0.19440833333333365,"gamma":0.04120416666666662,"theta":-0.012700000000000045,"vega":0.06804583333333335,"rho":-0.07624975924722277,"breakevenPct":0.08532148491580474},{"delta":0.9,"premium":14.937283236994219,"strike":118.38342967244701,"iv":0.34592581888246626,"gamma":0.01791830443159923,"theta":-0.018522543352601156,"vega":0.051064161849710986,"rho":-0.08635380379381119,"breakevenPct":0.08099446010548078}]}},"errors":["fundamentals:provider_http_429"],"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"}}