{"symbol":"GSUS","url":"https://intraalpha.com/companies/GSUS","capturedAt":"2026-10-22T23:43:36.889Z","state":"partial","quote":{"symbol":"GSUS","last_price":105.53,"prev_close":106.92,"regular_close":105.53,"change":-1.39,"change_pct":-1.3,"regular_change":-1.39,"regular_change_pct":-1.3,"extended_change":0,"extended_change_pct":0,"bid":105.33,"ask":105.88,"bid_size":2300,"ask_size":2300,"volume":31057,"vwap":105.581121,"open":105.74,"high":106.0891,"low":105.25,"close":105.53,"trade_count":331,"last_trade_at":"2026-10-22T22:30:03.058367028Z","last_quote_at":"2026-10-22T20:03:15.455433909Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:36.204127208-04:00","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":"2026-10-22T19:51:21.085Z","bars":[{"c":105.91,"h":105.91,"l":105.91,"n":3,"o":105.91,"t":"2026-10-15T13:30:00Z","v":109,"vw":105.91},{"c":105.8461,"h":105.8461,"l":105.8461,"n":2,"o":105.8461,"t":"2026-10-15T13:35:00Z","v":120,"vw":105.8461},{"c":106.1,"h":106.1,"l":106.085,"n":3,"o":106.085,"t":"2026-10-15T13:40:00Z","v":650,"vw":106.092514},{"c":105.89,"h":105.9,"l":105.89,"n":6,"o":105.9,"t":"2026-10-15T13:45:00Z","v":689,"vw":105.896557},{"c":106.0699,"h":106.0699,"l":106.06,"n":28,"o":106.06,"t":"2026-10-15T14:05:00Z","v":2661,"vw":106.062073},{"c":106.12,"h":106.12,"l":106.12,"n":4,"o":106.12,"t":"2026-10-15T14:15:00Z","v":116,"vw":106.12},{"c":106.1,"h":106.14,"l":106.1,"n":3,"o":106.14,"t":"2026-10-15T14:25:00Z","v":814,"vw":106.12398},{"c":106.1838,"h":106.1838,"l":106.1838,"n":6,"o":106.1838,"t":"2026-10-15T14:35:00Z","v":213,"vw":106.1838},{"c":106.28,"h":106.28,"l":106.27,"n":21,"o":106.27,"t":"2026-10-15T14:45:00Z","v":3564,"vw":106.279411},{"c":106.28,"h":106.28,"l":106.26,"n":4,"o":106.26,"t":"2026-10-15T14:50:00Z","v":442,"vw":106.267038},{"c":106.35,"h":106.35,"l":106.35,"n":1,"o":106.35,"t":"2026-10-15T14:55:00Z","v":100,"vw":106.35},{"c":106.389,"h":106.389,"l":106.38,"n":2,"o":106.38,"t":"2026-10-15T15:00:00Z","v":400,"vw":106.3845},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-10-15T15:05:00Z","v":100,"vw":106.5},{"c":106.57,"h":106.57,"l":106.57,"n":1,"o":106.57,"t":"2026-10-15T15:15:00Z","v":121,"vw":106.57},{"c":106.544,"h":106.58,"l":106.544,"n":7,"o":106.58,"t":"2026-10-15T15:20:00Z","v":1476,"vw":106.561966},{"c":106.5199,"h":106.5199,"l":106.51,"n":15,"o":106.51,"t":"2026-10-15T15:25:00Z","v":2360,"vw":106.511465},{"c":106.44,"h":106.44,"l":106.44,"n":1,"o":106.44,"t":"2026-10-15T15:35:00Z","v":100,"vw":106.44},{"c":106.49,"h":106.49,"l":106.4532,"n":3,"o":106.4899,"t":"2026-10-15T15:45:00Z","v":2032,"vw":106.484695},{"c":106.509,"h":106.509,"l":106.495,"n":8,"o":106.495,"t":"2026-10-15T15:50:00Z","v":441,"vw":106.500471},{"c":106.49,"h":106.49,"l":106.49,"n":8,"o":106.49,"t":"2026-10-15T15:55:00Z","v":563,"vw":106.49},{"c":106.49,"h":106.49,"l":106.49,"n":2,"o":106.49,"t":"2026-10-15T16:05:00Z","v":203,"vw":106.49},{"c":106.425,"h":106.425,"l":106.425,"n":1,"o":106.425,"t":"2026-10-15T16:15:00Z","v":308,"vw":106.425},{"c":106.365,"h":106.365,"l":106.365,"n":4,"o":106.365,"t":"2026-10-15T16:20:00Z","v":350,"vw":106.365},{"c":106.4,"h":106.4,"l":106.4,"n":6,"o":106.4,"t":"2026-10-15T16:30:00Z","v":483,"vw":106.4},{"c":106.436,"h":106.45,"l":106.43,"n":10,"o":106.45,"t":"2026-10-15T16:40:00Z","v":1123,"vw":106.439218},{"c":106.4601,"h":106.4601,"l":106.4601,"n":1,"o":106.4601,"t":"2026-10-15T16:45:00Z","v":133,"vw":106.4601},{"c":106.47,"h":106.47,"l":106.47,"n":1,"o":106.47,"t":"2026-10-15T17:05:00Z","v":496,"vw":106.47},{"c":106.55,"h":106.55,"l":106.55,"n":1,"o":106.55,"t":"2026-10-15T17:15:00Z","v":100,"vw":106.55},{"c":106.525,"h":106.525,"l":106.525,"n":1,"o":106.525,"t":"2026-10-15T17:20:00Z","v":1643,"vw":106.525},{"c":106.555,"h":106.555,"l":106.555,"n":2,"o":106.555,"t":"2026-10-15T17:25:00Z","v":178,"vw":106.555},{"c":106.58,"h":106.58,"l":106.5394,"n":11,"o":106.54,"t":"2026-10-15T17:30:00Z","v":1729,"vw":106.556919},{"c":106.62,"h":106.62,"l":106.5759,"n":10,"o":106.5759,"t":"2026-10-15T17:35:00Z","v":997,"vw":106.592545},{"c":106.69,"h":106.69,"l":106.64,"n":22,"o":106.64,"t":"2026-10-15T17:40:00Z","v":2343,"vw":106.652404},{"c":106.7,"h":106.72,"l":106.69,"n":10,"o":106.6901,"t":"2026-10-15T17:45:00Z","v":2183,"vw":106.698363},{"c":106.66,"h":106.7,"l":106.66,"n":13,"o":106.69,"t":"2026-10-15T17:50:00Z","v":983,"vw":106.689577},{"c":106.68,"h":106.68,"l":106.67,"n":13,"o":106.67,"t":"2026-10-15T17:55:00Z","v":1450,"vw":106.679147},{"c":106.52,"h":106.66,"l":106.52,"n":18,"o":106.66,"t":"2026-10-15T18:00:00Z","v":1860,"vw":106.626911},{"c":106.5,"h":106.55,"l":106.5,"n":23,"o":106.52,"t":"2026-10-15T18:05:00Z","v":2872,"vw":106.512995},{"c":106.44,"h":106.46,"l":106.44,"n":8,"o":106.46,"t":"2026-10-15T18:15:00Z","v":2750,"vw":106.451762},{"c":106.46,"h":106.46,"l":106.46,"n":1,"o":106.46,"t":"2026-10-15T18:35:00Z","v":200,"vw":106.46},{"c":106.4723,"h":106.4723,"l":106.4723,"n":1,"o":106.4723,"t":"2026-10-15T18:40:00Z","v":1039,"vw":106.4723},{"c":106.49,"h":106.49,"l":106.49,"n":1,"o":106.49,"t":"2026-10-15T18:45:00Z","v":100,"vw":106.49},{"c":106.54,"h":106.54,"l":106.54,"n":2,"o":106.54,"t":"2026-10-15T18:50:00Z","v":200,"vw":106.54},{"c":106.68,"h":106.68,"l":106.68,"n":1,"o":106.68,"t":"2026-10-15T19:05:00Z","v":100,"vw":106.68},{"c":106.73,"h":106.73,"l":106.7,"n":9,"o":106.72,"t":"2026-10-15T19:10:00Z","v":810,"vw":106.715803},{"c":106.81,"h":106.81,"l":106.78,"n":8,"o":106.79,"t":"2026-10-15T19:15:00Z","v":846,"vw":106.788849},{"c":106.88,"h":106.88,"l":106.88,"n":2,"o":106.88,"t":"2026-10-15T19:20:00Z","v":442,"vw":106.88},{"c":106.83,"h":106.86,"l":106.83,"n":4,"o":106.86,"t":"2026-10-15T19:25:00Z","v":907,"vw":106.856622},{"c":106.76,"h":106.76,"l":106.76,"n":5,"o":106.76,"t":"2026-10-15T19:30:00Z","v":327,"vw":106.76},{"c":106.79,"h":106.8,"l":106.78,"n":17,"o":106.78,"t":"2026-10-15T19:35:00Z","v":1452,"vw":106.784},{"c":106.7796,"h":106.78,"l":106.7796,"n":4,"o":106.78,"t":"2026-10-15T19:40:00Z","v":213,"vw":106.779797},{"c":106.8,"h":106.83,"l":106.8,"n":7,"o":106.81,"t":"2026-10-15T19:45:00Z","v":753,"vw":106.816067},{"c":106.76,"h":106.79,"l":106.7,"n":15,"o":106.79,"t":"2026-10-15T19:50:00Z","v":1483,"vw":106.759697},{"c":106.74,"h":106.8,"l":106.72,"n":74,"o":106.76,"t":"2026-10-15T19:55:00Z","v":6203,"vw":106.755144},{"c":106.76,"h":106.76,"l":106.76,"n":1,"o":106.76,"t":"2026-10-15T20:00:00Z","v":527,"vw":106.76},{"c":106.775,"h":106.79,"l":106.775,"n":4,"o":106.79,"t":"2026-10-16T13:45:00Z","v":372,"vw":106.784772},{"c":106.6029,"h":106.61,"l":106.5632,"n":7,"o":106.5739,"t":"2026-10-16T14:10:00Z","v":4795,"vw":106.6027},{"c":106.63,"h":106.659,"l":106.615,"n":4,"o":106.659,"t":"2026-10-16T14:15:00Z","v":425,"vw":106.632045},{"c":106.59,"h":106.59,"l":106.59,"n":6,"o":106.59,"t":"2026-10-16T14:25:00Z","v":204,"vw":106.59},{"c":106.575,"h":106.575,"l":106.575,"n":2,"o":106.575,"t":"2026-10-16T14:30:00Z","v":647,"vw":106.575},{"c":106.7,"h":106.7,"l":106.7,"n":1,"o":106.7,"t":"2026-10-16T14:35:00Z","v":100,"vw":106.7},{"c":106.78,"h":106.78,"l":106.78,"n":3,"o":106.78,"t":"2026-10-16T14:45:00Z","v":267,"vw":106.78},{"c":106.76,"h":106.76,"l":106.76,"n":1,"o":106.76,"t":"2026-10-16T14:50:00Z","v":200,"vw":106.76},{"c":106.6,"h":106.62,"l":106.6,"n":7,"o":106.62,"t":"2026-10-16T15:00:00Z","v":1794,"vw":106.618819},{"c":106.4899,"h":106.4899,"l":106.4899,"n":1,"o":106.4899,"t":"2026-10-16T15:05:00Z","v":2319,"vw":106.4899},{"c":106.395,"h":106.395,"l":106.395,"n":1,"o":106.395,"t":"2026-10-16T15:10:00Z","v":148,"vw":106.395},{"c":106.41,"h":106.41,"l":106.4,"n":9,"o":106.4,"t":"2026-10-16T15:15:00Z","v":628,"vw":106.403333},{"c":106.285,"h":106.285,"l":106.285,"n":2,"o":106.285,"t":"2026-10-16T15:25:00Z","v":3219,"vw":106.285},{"c":106.35,"h":106.35,"l":106.35,"n":1,"o":106.35,"t":"2026-10-16T15:35:00Z","v":100,"vw":106.35},{"c":106.31,"h":106.31,"l":106.31,"n":1,"o":106.31,"t":"2026-10-16T15:40:00Z","v":100,"vw":106.31},{"c":106.27,"h":106.27,"l":106.27,"n":4,"o":106.27,"t":"2026-10-16T15:50:00Z","v":621,"vw":106.27},{"c":106.1495,"h":106.1495,"l":106.1495,"n":1,"o":106.1495,"t":"2026-10-16T15:55:00Z","v":2992,"vw":106.1495},{"c":106.0801,"h":106.11,"l":106.0801,"n":4,"o":106.11,"t":"2026-10-16T16:00:00Z","v":961,"vw":106.089434},{"c":106.03,"h":106.06,"l":106.03,"n":2,"o":106.06,"t":"2026-10-16T16:05:00Z","v":2314,"vw":106.031569},{"c":106.07,"h":106.07,"l":106.07,"n":1,"o":106.07,"t":"2026-10-16T16:10:00Z","v":100,"vw":106.07},{"c":106.1566,"h":106.1566,"l":106.1566,"n":2,"o":106.1566,"t":"2026-10-16T16:15:00Z","v":285,"vw":106.1566},{"c":106.165,"h":106.17,"l":106.165,"n":2,"o":106.17,"t":"2026-10-16T16:20:00Z","v":325,"vw":106.166738},{"c":106.1687,"h":106.1687,"l":106.1687,"n":9,"o":106.1687,"t":"2026-10-16T16:25:00Z","v":561,"vw":106.1687},{"c":106.085,"h":106.12,"l":106.085,"n":2,"o":106.12,"t":"2026-10-16T16:30:00Z","v":280,"vw":106.0975},{"c":105.975,"h":105.99,"l":105.97,"n":7,"o":105.99,"t":"2026-10-16T16:40:00Z","v":591,"vw":105.980787},{"c":106,"h":106.005,"l":106,"n":3,"o":106.005,"t":"2026-10-16T16:45:00Z","v":411,"vw":106.003765},{"c":105.86,"h":105.885,"l":105.86,"n":2,"o":105.885,"t":"2026-10-16T16:55:00Z","v":1332,"vw":105.870173},{"c":105.73,"h":105.91,"l":105.73,"n":3,"o":105.91,"t":"2026-10-16T17:00:00Z","v":515,"vw":105.774127},{"c":105.6,"h":105.65,"l":105.59,"n":6,"o":105.65,"t":"2026-10-16T17:05:00Z","v":747,"vw":105.601824},{"c":105.495,"h":105.495,"l":105.495,"n":1,"o":105.495,"t":"2026-10-16T17:15:00Z","v":115,"vw":105.495},{"c":105.49,"h":105.515,"l":105.49,"n":7,"o":105.515,"t":"2026-10-16T17:20:00Z","v":1319,"vw":105.510663},{"c":105.65,"h":105.65,"l":105.65,"n":1,"o":105.65,"t":"2026-10-16T17:25:00Z","v":100,"vw":105.65},{"c":105.71,"h":105.71,"l":105.71,"n":1,"o":105.71,"t":"2026-10-16T17:35:00Z","v":201,"vw":105.71},{"c":105.83,"h":105.83,"l":105.69,"n":24,"o":105.7,"t":"2026-10-16T17:40:00Z","v":1101,"vw":105.728572},{"c":105.56,"h":105.5999,"l":105.56,"n":2,"o":105.5999,"t":"2026-10-16T17:55:00Z","v":383,"vw":105.589482},{"c":105.44,"h":105.44,"l":105.44,"n":2,"o":105.44,"t":"2026-10-16T18:00:00Z","v":172,"vw":105.44},{"c":105.44,"h":105.48,"l":105.44,"n":3,"o":105.48,"t":"2026-10-16T18:15:00Z","v":240,"vw":105.462609},{"c":105.36,"h":105.36,"l":105.36,"n":1,"o":105.36,"t":"2026-10-16T18:40:00Z","v":100,"vw":105.36},{"c":105.36,"h":105.36,"l":105.356,"n":3,"o":105.356,"t":"2026-10-16T18:45:00Z","v":251,"vw":105.357667},{"c":105.285,"h":105.285,"l":105.285,"n":1,"o":105.285,"t":"2026-10-16T18:50:00Z","v":193,"vw":105.285},{"c":105.2462,"h":105.2462,"l":105.2462,"n":1,"o":105.2462,"t":"2026-10-16T19:00:00Z","v":124,"vw":105.2462},{"c":105.33,"h":105.33,"l":105.33,"n":2,"o":105.33,"t":"2026-10-16T19:10:00Z","v":527,"vw":105.33},{"c":105.45,"h":105.45,"l":105.45,"n":7,"o":105.45,"t":"2026-10-16T19:15:00Z","v":651,"vw":105.45},{"c":105.4269,"h":105.5699,"l":105.4269,"n":3,"o":105.5699,"t":"2026-10-16T19:30:00Z","v":336,"vw":105.515997},{"c":105.42,"h":105.47,"l":105.42,"n":4,"o":105.47,"t":"2026-10-16T19:35:00Z","v":432,"vw":105.441277},{"c":105.43,"h":105.43,"l":105.39,"n":4,"o":105.39,"t":"2026-10-16T19:45:00Z","v":262,"vw":105.405873},{"c":105.53,"h":105.575,"l":105.53,"n":28,"o":105.56,"t":"2026-10-16T19:55:00Z","v":2240,"vw":105.560939},{"c":106.065,"h":106.065,"l":106.065,"n":1,"o":106.065,"t":"2026-10-19T13:40:00Z","v":1136,"vw":106.065},{"c":106.02,"h":106.02,"l":106.02,"n":3,"o":106.02,"t":"2026-10-19T13:45:00Z","v":323,"vw":106.02},{"c":105.97,"h":105.97,"l":105.97,"n":1,"o":105.97,"t":"2026-10-19T13:50:00Z","v":110,"vw":105.97},{"c":105.99,"h":105.99,"l":105.99,"n":3,"o":105.99,"t":"2026-10-19T13:55:00Z","v":157,"vw":105.99},{"c":105.93,"h":105.93,"l":105.93,"n":1,"o":105.93,"t":"2026-10-19T14:00:00Z","v":100,"vw":105.93},{"c":106.2999,"h":106.3,"l":106.235,"n":8,"o":106.235,"t":"2026-10-19T14:15:00Z","v":2670,"vw":106.292711},{"c":106.27,"h":106.28,"l":106.27,"n":4,"o":106.28,"t":"2026-10-19T14:20:00Z","v":1075,"vw":106.27611},{"c":106.26,"h":106.26,"l":106.26,"n":6,"o":106.26,"t":"2026-10-19T14:25:00Z","v":2545,"vw":106.26},{"c":106.115,"h":106.18,"l":106.115,"n":11,"o":106.18,"t":"2026-10-19T14:30:00Z","v":829,"vw":106.13199},{"c":106.13,"h":106.13,"l":106.13,"n":2,"o":106.13,"t":"2026-10-19T14:35:00Z","v":132,"vw":106.13},{"c":106.22,"h":106.22,"l":106.13,"n":4,"o":106.13,"t":"2026-10-19T14:45:00Z","v":822,"vw":106.160506},{"c":106.15,"h":106.18,"l":106.15,"n":3,"o":106.18,"t":"2026-10-19T14:50:00Z","v":252,"vw":106.166163},{"c":106.21,"h":106.21,"l":106.21,"n":1,"o":106.21,"t":"2026-10-19T14:55:00Z","v":100,"vw":106.21},{"c":106.24,"h":106.24,"l":106.23,"n":2,"o":106.23,"t":"2026-10-19T15:00:00Z","v":200,"vw":106.235},{"c":106.28,"h":106.28,"l":106.28,"n":1,"o":106.28,"t":"2026-10-19T15:10:00Z","v":100,"vw":106.28},{"c":106.3416,"h":106.3416,"l":106.3416,"n":2,"o":106.3416,"t":"2026-10-19T15:20:00Z","v":511,"vw":106.3416},{"c":106.48,"h":106.48,"l":106.48,"n":1,"o":106.48,"t":"2026-10-19T15:25:00Z","v":340,"vw":106.48},{"c":106.4599,"h":106.4599,"l":106.4599,"n":2,"o":106.4599,"t":"2026-10-19T15:30:00Z","v":737,"vw":106.4599},{"c":106.4499,"h":106.4499,"l":106.4499,"n":1,"o":106.4499,"t":"2026-10-19T15:45:00Z","v":1785,"vw":106.4499},{"c":106.44,"h":106.44,"l":106.44,"n":1,"o":106.44,"t":"2026-10-19T15:50:00Z","v":100,"vw":106.44},{"c":106.4,"h":106.48,"l":106.4,"n":16,"o":106.47,"t":"2026-10-19T15:55:00Z","v":2959,"vw":106.440357},{"c":106.26,"h":106.39,"l":106.26,"n":5,"o":106.39,"t":"2026-10-19T16:00:00Z","v":771,"vw":106.292895},{"c":106.26,"h":106.28,"l":106.23,"n":9,"o":106.27,"t":"2026-10-19T16:05:00Z","v":862,"vw":106.255476},{"c":106.26,"h":106.26,"l":106.26,"n":3,"o":106.26,"t":"2026-10-19T16:10:00Z","v":182,"vw":106.26},{"c":106.2882,"h":106.2882,"l":106.28,"n":8,"o":106.281,"t":"2026-10-19T16:15:00Z","v":2606,"vw":106.286134},{"c":106.23,"h":106.265,"l":106.23,"n":6,"o":106.265,"t":"2026-10-19T16:20:00Z","v":933,"vw":106.256484},{"c":106.22,"h":106.22,"l":106.22,"n":1,"o":106.22,"t":"2026-10-19T16:30:00Z","v":200,"vw":106.22},{"c":106.22,"h":106.24,"l":106.22,"n":5,"o":106.24,"t":"2026-10-19T16:40:00Z","v":285,"vw":106.23},{"c":106.1399,"h":106.1399,"l":106.1399,"n":2,"o":106.1399,"t":"2026-10-19T17:00:00Z","v":166,"vw":106.1399},{"c":106.135,"h":106.135,"l":106.135,"n":8,"o":106.135,"t":"2026-10-19T17:05:00Z","v":423,"vw":106.135},{"c":106.13,"h":106.13,"l":106.13,"n":7,"o":106.13,"t":"2026-10-19T17:10:00Z","v":513,"vw":106.13},{"c":106.11,"h":106.1312,"l":106.11,"n":7,"o":106.12,"t":"2026-10-19T17:15:00Z","v":1281,"vw":106.124532},{"c":106.15,"h":106.15,"l":106.145,"n":7,"o":106.145,"t":"2026-10-19T17:25:00Z","v":1002,"vw":106.148984},{"c":106.12,"h":106.12,"l":106.12,"n":1,"o":106.12,"t":"2026-10-19T17:35:00Z","v":366,"vw":106.12},{"c":106.115,"h":106.165,"l":106.115,"n":41,"o":106.12,"t":"2026-10-19T17:40:00Z","v":3565,"vw":106.134926},{"c":106.04,"h":106.05,"l":106.0378,"n":6,"o":106.05,"t":"2026-10-19T17:45:00Z","v":1221,"vw":106.040057},{"c":106.09,"h":106.09,"l":106.09,"n":9,"o":106.09,"t":"2026-10-19T17:50:00Z","v":560,"vw":106.09},{"c":106.1,"h":106.1,"l":106.1,"n":1,"o":106.1,"t":"2026-10-19T17:55:00Z","v":233,"vw":106.1},{"c":106.08,"h":106.15,"l":106.08,"n":8,"o":106.13,"t":"2026-10-19T18:00:00Z","v":889,"vw":106.123937},{"c":106.125,"h":106.125,"l":106.125,"n":2,"o":106.125,"t":"2026-10-19T18:05:00Z","v":341,"vw":106.125},{"c":106.1699,"h":106.18,"l":106.1699,"n":4,"o":106.18,"t":"2026-10-19T18:10:00Z","v":1824,"vw":106.170939},{"c":106.18,"h":106.185,"l":106.1704,"n":8,"o":106.1704,"t":"2026-10-19T18:15:00Z","v":822,"vw":106.17571},{"c":106.17,"h":106.17,"l":106.17,"n":1,"o":106.17,"t":"2026-10-19T18:20:00Z","v":100,"vw":106.17},{"c":106.075,"h":106.075,"l":106.075,"n":1,"o":106.075,"t":"2026-10-19T18:25:00Z","v":206,"vw":106.075},{"c":106.11,"h":106.11,"l":106.05,"n":6,"o":106.05,"t":"2026-10-19T18:35:00Z","v":1066,"vw":106.100204},{"c":106.12,"h":106.12,"l":106.115,"n":7,"o":106.115,"t":"2026-10-19T18:40:00Z","v":888,"vw":106.116556},{"c":106.175,"h":106.175,"l":106.1701,"n":3,"o":106.1701,"t":"2026-10-19T18:45:00Z","v":569,"vw":106.173846},{"c":106.13,"h":106.13,"l":106.13,"n":1,"o":106.13,"t":"2026-10-19T18:50:00Z","v":865,"vw":106.13},{"c":106.16,"h":106.16,"l":106.16,"n":7,"o":106.16,"t":"2026-10-19T19:00:00Z","v":241,"vw":106.16},{"c":106.16,"h":106.2,"l":106.16,"n":4,"o":106.2,"t":"2026-10-19T19:05:00Z","v":1801,"vw":106.162338},{"c":106.17,"h":106.17,"l":106.14,"n":2,"o":106.14,"t":"2026-10-19T19:10:00Z","v":200,"vw":106.155},{"c":106.1701,"h":106.1899,"l":106.1701,"n":4,"o":106.1899,"t":"2026-10-19T19:15:00Z","v":6701,"vw":106.175247},{"c":106.24,"h":106.24,"l":106.19,"n":8,"o":106.19,"t":"2026-10-19T19:20:00Z","v":1093,"vw":106.200449},{"c":106.225,"h":106.225,"l":106.225,"n":5,"o":106.225,"t":"2026-10-19T19:30:00Z","v":1225,"vw":106.225},{"c":106.0238,"h":106.06,"l":106.0238,"n":5,"o":106.06,"t":"2026-10-19T19:50:00Z","v":379,"vw":106.035747},{"c":105.995,"h":106.09,"l":105.995,"n":51,"o":106.09,"t":"2026-10-19T19:55:00Z","v":3276,"vw":106.008189},{"c":105,"h":107,"l":105,"n":2,"o":107,"t":"2026-10-20T09:25:00Z","v":200,"vw":106},{"c":105.78,"h":105.78,"l":105.78,"n":2,"o":105.78,"t":"2026-10-20T13:30:00Z","v":103,"vw":105.78},{"c":105.92,"h":105.92,"l":105.92,"n":1,"o":105.92,"t":"2026-10-20T13:35:00Z","v":100,"vw":105.92},{"c":105.72,"h":105.73,"l":105.72,"n":3,"o":105.73,"t":"2026-10-20T13:40:00Z","v":300,"vw":105.723333},{"c":105.87,"h":105.87,"l":105.87,"n":1,"o":105.87,"t":"2026-10-20T13:45:00Z","v":214,"vw":105.87},{"c":106.17,"h":106.17,"l":106.17,"n":8,"o":106.17,"t":"2026-10-20T14:00:00Z","v":228,"vw":106.17},{"c":106.285,"h":106.285,"l":106.2101,"n":8,"o":106.2101,"t":"2026-10-20T14:05:00Z","v":1011,"vw":106.264421},{"c":106.375,"h":106.375,"l":106.375,"n":5,"o":106.375,"t":"2026-10-20T14:15:00Z","v":976,"vw":106.375},{"c":106.585,"h":106.585,"l":106.585,"n":1,"o":106.585,"t":"2026-10-20T14:25:00Z","v":199,"vw":106.585},{"c":106.7499,"h":106.7499,"l":106.71,"n":3,"o":106.71,"t":"2026-10-20T14:30:00Z","v":201,"vw":106.72995},{"c":106.6372,"h":106.6372,"l":106.6372,"n":2,"o":106.6372,"t":"2026-10-20T14:35:00Z","v":295,"vw":106.6372},{"c":106.69,"h":106.69,"l":106.69,"n":2,"o":106.69,"t":"2026-10-20T14:40:00Z","v":201,"vw":106.69},{"c":106.69,"h":106.69,"l":106.69,"n":1,"o":106.69,"t":"2026-10-20T14:50:00Z","v":130,"vw":106.69},{"c":106.75,"h":106.75,"l":106.72,"n":4,"o":106.72,"t":"2026-10-20T14:55:00Z","v":413,"vw":106.73},{"c":106.63,"h":106.7,"l":106.63,"n":12,"o":106.7,"t":"2026-10-20T15:00:00Z","v":1047,"vw":106.655319},{"c":106.63,"h":106.64,"l":106.63,"n":5,"o":106.63,"t":"2026-10-20T15:05:00Z","v":482,"vw":106.634348},{"c":106.21,"h":106.53,"l":106.21,"n":19,"o":106.53,"t":"2026-10-20T15:10:00Z","v":1809,"vw":106.43841},{"c":106.365,"h":106.365,"l":106.365,"n":1,"o":106.365,"t":"2026-10-20T15:25:00Z","v":335,"vw":106.365},{"c":106.2964,"h":106.36,"l":106.2964,"n":2,"o":106.36,"t":"2026-10-20T15:30:00Z","v":288,"vw":106.318483},{"c":106.3099,"h":106.33,"l":106.29,"n":10,"o":106.33,"t":"2026-10-20T15:35:00Z","v":8516,"vw":106.315388},{"c":106.385,"h":106.4132,"l":106.385,"n":9,"o":106.4132,"t":"2026-10-20T15:45:00Z","v":877,"vw":106.396262},{"c":106.45,"h":106.49,"l":106.45,"n":5,"o":106.49,"t":"2026-10-20T16:00:00Z","v":420,"vw":106.47},{"c":106.27,"h":106.39,"l":106.27,"n":11,"o":106.39,"t":"2026-10-20T16:15:00Z","v":2895,"vw":106.357785},{"c":106.28,"h":106.31,"l":106.26,"n":7,"o":106.26,"t":"2026-10-20T16:20:00Z","v":557,"vw":106.279783},{"c":106.28,"h":106.29,"l":106.2701,"n":5,"o":106.29,"t":"2026-10-20T16:25:00Z","v":2147,"vw":106.274791},{"c":106.4,"h":106.4,"l":106.36,"n":11,"o":106.36,"t":"2026-10-20T16:30:00Z","v":651,"vw":106.385253},{"c":106.38,"h":106.43,"l":106.38,"n":17,"o":106.41,"t":"2026-10-20T16:40:00Z","v":2763,"vw":106.401952},{"c":106.35,"h":106.39,"l":106.35,"n":17,"o":106.39,"t":"2026-10-20T16:45:00Z","v":1313,"vw":106.380242},{"c":106.36,"h":106.39,"l":106.36,"n":8,"o":106.38,"t":"2026-10-20T16:50:00Z","v":620,"vw":106.374},{"c":106.28,"h":106.295,"l":106.275,"n":10,"o":106.275,"t":"2026-10-20T16:55:00Z","v":1287,"vw":106.282699},{"c":106.27,"h":106.3,"l":106.25,"n":24,"o":106.29,"t":"2026-10-20T17:00:00Z","v":1620,"vw":106.278746},{"c":106.2751,"h":106.28,"l":106.25,"n":9,"o":106.28,"t":"2026-10-20T17:05:00Z","v":914,"vw":106.269293},{"c":106.26,"h":106.26,"l":106.26,"n":1,"o":106.26,"t":"2026-10-20T17:10:00Z","v":100,"vw":106.26},{"c":106.3,"h":106.3,"l":106.3,"n":1,"o":106.3,"t":"2026-10-20T17:15:00Z","v":499,"vw":106.3},{"c":106.39,"h":106.4,"l":106.39,"n":2,"o":106.4,"t":"2026-10-20T17:20:00Z","v":438,"vw":106.397717},{"c":106.38,"h":106.4,"l":106.38,"n":8,"o":106.4,"t":"2026-10-20T17:25:00Z","v":1486,"vw":106.398304},{"c":106.41,"h":106.41,"l":106.41,"n":2,"o":106.41,"t":"2026-10-20T17:35:00Z","v":378,"vw":106.41},{"c":106.42,"h":106.42,"l":106.42,"n":3,"o":106.42,"t":"2026-10-20T17:40:00Z","v":286,"vw":106.42},{"c":106.42,"h":106.42,"l":106.42,"n":1,"o":106.42,"t":"2026-10-20T17:50:00Z","v":100,"vw":106.42},{"c":106.378,"h":106.42,"l":106.378,"n":16,"o":106.42,"t":"2026-10-20T18:00:00Z","v":556,"vw":106.399053},{"c":106.41,"h":106.41,"l":106.41,"n":1,"o":106.41,"t":"2026-10-20T18:10:00Z","v":100,"vw":106.41},{"c":106.34,"h":106.34,"l":106.3399,"n":2,"o":106.3399,"t":"2026-10-20T18:25:00Z","v":605,"vw":106.339921},{"c":106.34,"h":106.35,"l":106.335,"n":3,"o":106.35,"t":"2026-10-20T18:30:00Z","v":646,"vw":106.338096},{"c":106.26,"h":106.26,"l":106.26,"n":1,"o":106.26,"t":"2026-10-20T18:40:00Z","v":190,"vw":106.26},{"c":106.3,"h":106.3,"l":106.3,"n":1,"o":106.3,"t":"2026-10-20T18:50:00Z","v":100,"vw":106.3},{"c":106.3097,"h":106.33,"l":106.3097,"n":2,"o":106.33,"t":"2026-10-20T18:55:00Z","v":701,"vw":106.312596},{"c":106.305,"h":106.31,"l":106.305,"n":2,"o":106.31,"t":"2026-10-20T19:00:00Z","v":738,"vw":106.308299},{"c":106.285,"h":106.285,"l":106.2703,"n":2,"o":106.2703,"t":"2026-10-20T19:10:00Z","v":761,"vw":106.276114},{"c":106.2178,"h":106.2178,"l":106.21,"n":3,"o":106.21,"t":"2026-10-20T19:30:00Z","v":397,"vw":106.215092},{"c":106.16,"h":106.16,"l":106.15,"n":2,"o":106.15,"t":"2026-10-20T19:35:00Z","v":200,"vw":106.155},{"c":106.23,"h":106.23,"l":106.22,"n":6,"o":106.22,"t":"2026-10-20T19:40:00Z","v":385,"vw":106.226667},{"c":106.23,"h":106.24,"l":106.23,"n":2,"o":106.24,"t":"2026-10-20T19:45:00Z","v":1291,"vw":106.2311},{"c":106.26,"h":106.26,"l":106.22,"n":30,"o":106.25,"t":"2026-10-20T19:55:00Z","v":1672,"vw":106.247187},{"c":106.26,"h":106.95,"l":106.26,"n":5,"o":106.95,"t":"2026-10-21T10:40:00Z","v":203,"vw":106.605},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-21T12:30:00Z","v":500,"vw":105},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-21T12:35:00Z","v":500,"vw":107},{"c":106.56,"h":106.56,"l":106.56,"n":2,"o":106.56,"t":"2026-10-21T13:30:00Z","v":476,"vw":106.56},{"c":106.46,"h":106.58,"l":106.46,"n":17,"o":106.54,"t":"2026-10-21T13:40:00Z","v":1340,"vw":106.556854},{"c":106.64,"h":106.64,"l":106.54,"n":9,"o":106.54,"t":"2026-10-21T13:45:00Z","v":1193,"vw":106.619792},{"c":106.56,"h":106.57,"l":106.56,"n":14,"o":106.57,"t":"2026-10-21T13:50:00Z","v":869,"vw":106.567143},{"c":106.57,"h":106.57,"l":106.57,"n":2,"o":106.57,"t":"2026-10-21T13:55:00Z","v":200,"vw":106.57},{"c":106.53,"h":106.53,"l":106.53,"n":3,"o":106.53,"t":"2026-10-21T14:00:00Z","v":300,"vw":106.53},{"c":106.385,"h":106.385,"l":106.385,"n":1,"o":106.385,"t":"2026-10-21T14:05:00Z","v":435,"vw":106.385},{"c":106.28,"h":106.301,"l":106.28,"n":7,"o":106.301,"t":"2026-10-21T14:15:00Z","v":2266,"vw":106.299859},{"c":106.365,"h":106.365,"l":106.365,"n":4,"o":106.365,"t":"2026-10-21T14:20:00Z","v":715,"vw":106.365},{"c":106.39,"h":106.39,"l":106.39,"n":15,"o":106.39,"t":"2026-10-21T14:25:00Z","v":817,"vw":106.39},{"c":106.43,"h":106.46,"l":106.43,"n":7,"o":106.46,"t":"2026-10-21T14:30:00Z","v":354,"vw":106.449196},{"c":106.41,"h":106.42,"l":106.4001,"n":15,"o":106.4001,"t":"2026-10-21T14:35:00Z","v":1416,"vw":106.410911},{"c":106.39,"h":106.39,"l":106.39,"n":4,"o":106.39,"t":"2026-10-21T14:40:00Z","v":215,"vw":106.39},{"c":106.51,"h":106.51,"l":106.5,"n":6,"o":106.51,"t":"2026-10-21T14:45:00Z","v":482,"vw":106.506667},{"c":106.59,"h":106.59,"l":106.59,"n":3,"o":106.59,"t":"2026-10-21T14:50:00Z","v":644,"vw":106.59},{"c":106.62,"h":106.62,"l":106.62,"n":1,"o":106.62,"t":"2026-10-21T15:00:00Z","v":100,"vw":106.62},{"c":106.64,"h":106.64,"l":106.64,"n":1,"o":106.64,"t":"2026-10-21T15:10:00Z","v":191,"vw":106.64},{"c":106.73,"h":106.73,"l":106.73,"n":1,"o":106.73,"t":"2026-10-21T15:25:00Z","v":130,"vw":106.73},{"c":106.76,"h":106.76,"l":106.76,"n":7,"o":106.76,"t":"2026-10-21T15:30:00Z","v":501,"vw":106.76},{"c":106.85,"h":106.85,"l":106.79,"n":4,"o":106.79,"t":"2026-10-21T15:35:00Z","v":404,"vw":106.80626},{"c":106.845,"h":106.845,"l":106.83,"n":5,"o":106.83,"t":"2026-10-21T15:40:00Z","v":1893,"vw":106.842265},{"c":106.85,"h":106.85,"l":106.85,"n":1,"o":106.85,"t":"2026-10-21T15:45:00Z","v":2027,"vw":106.85},{"c":106.855,"h":106.855,"l":106.855,"n":1,"o":106.855,"t":"2026-10-21T15:50:00Z","v":374,"vw":106.855},{"c":106.84,"h":106.84,"l":106.84,"n":2,"o":106.84,"t":"2026-10-21T16:05:00Z","v":148,"vw":106.84},{"c":106.81,"h":106.81,"l":106.81,"n":2,"o":106.81,"t":"2026-10-21T16:10:00Z","v":200,"vw":106.81},{"c":106.83,"h":106.83,"l":106.83,"n":3,"o":106.83,"t":"2026-10-21T16:15:00Z","v":324,"vw":106.83},{"c":106.815,"h":106.821,"l":106.815,"n":15,"o":106.82,"t":"2026-10-21T16:20:00Z","v":1924,"vw":106.817381},{"c":106.77,"h":106.77,"l":106.77,"n":1,"o":106.77,"t":"2026-10-21T16:25:00Z","v":104,"vw":106.77},{"c":106.99,"h":106.99,"l":106.82,"n":13,"o":106.82,"t":"2026-10-21T16:35:00Z","v":819,"vw":106.8725},{"c":106.92,"h":106.94,"l":106.91,"n":12,"o":106.94,"t":"2026-10-21T16:40:00Z","v":1341,"vw":106.921799},{"c":106.96,"h":106.96,"l":106.96,"n":3,"o":106.96,"t":"2026-10-21T16:55:00Z","v":297,"vw":106.96},{"c":107.01,"h":107.01,"l":107.01,"n":1,"o":107.01,"t":"2026-10-21T17:10:00Z","v":100,"vw":107.01},{"c":106.96,"h":107.005,"l":106.96,"n":3,"o":107.005,"t":"2026-10-21T17:30:00Z","v":622,"vw":106.997611},{"c":106.99,"h":106.995,"l":106.98,"n":10,"o":106.995,"t":"2026-10-21T17:35:00Z","v":1334,"vw":106.9889},{"c":107.015,"h":107.015,"l":107.015,"n":2,"o":107.015,"t":"2026-10-21T17:40:00Z","v":334,"vw":107.015},{"c":106.98,"h":106.98,"l":106.98,"n":1,"o":106.98,"t":"2026-10-21T18:00:00Z","v":100,"vw":106.98},{"c":107.0679,"h":107.0679,"l":107.05,"n":3,"o":107.05,"t":"2026-10-21T18:20:00Z","v":316,"vw":107.062069},{"c":107.065,"h":107.065,"l":107.065,"n":1,"o":107.065,"t":"2026-10-21T18:30:00Z","v":158,"vw":107.065},{"c":106.94,"h":107.02,"l":106.94,"n":13,"o":107.02,"t":"2026-10-21T18:45:00Z","v":710,"vw":106.998261},{"c":106.65,"h":106.73,"l":106.5322,"n":13,"o":106.73,"t":"2026-10-21T19:00:00Z","v":853,"vw":106.625105},{"c":106.65,"h":106.71,"l":106.65,"n":6,"o":106.71,"t":"2026-10-21T19:05:00Z","v":650,"vw":106.67027},{"c":106.59,"h":106.6,"l":106.59,"n":2,"o":106.6,"t":"2026-10-21T19:10:00Z","v":200,"vw":106.595},{"c":106.715,"h":106.75,"l":106.71,"n":31,"o":106.71,"t":"2026-10-21T19:15:00Z","v":3720,"vw":106.72724},{"c":106.76,"h":106.78,"l":106.75,"n":23,"o":106.78,"t":"2026-10-21T19:20:00Z","v":1788,"vw":106.758587},{"c":106.84,"h":106.87,"l":106.8,"n":17,"o":106.8,"t":"2026-10-21T19:25:00Z","v":913,"vw":106.844309},{"c":106.88,"h":106.88,"l":106.86,"n":7,"o":106.86,"t":"2026-10-21T19:35:00Z","v":550,"vw":106.870119},{"c":106.865,"h":106.865,"l":106.8601,"n":2,"o":106.8601,"t":"2026-10-21T19:40:00Z","v":236,"vw":106.86255},{"c":106.91,"h":106.95,"l":106.91,"n":19,"o":106.95,"t":"2026-10-21T19:55:00Z","v":984,"vw":106.91795},{"c":106.92,"h":106.92,"l":106.92,"n":1,"o":106.92,"t":"2026-10-21T20:00:00Z","v":228,"vw":106.92},{"c":105.74,"h":105.74,"l":105.74,"n":1,"o":105.74,"t":"2026-10-22T13:30:00Z","v":322,"vw":105.74},{"c":105.85,"h":105.91,"l":105.84,"n":12,"o":105.91,"t":"2026-10-22T13:45:00Z","v":906,"vw":105.878334},{"c":106.0891,"h":106.0891,"l":106.0891,"n":1,"o":106.0891,"t":"2026-10-22T14:00:00Z","v":117,"vw":106.0891},{"c":105.925,"h":105.94,"l":105.8951,"n":11,"o":105.93,"t":"2026-10-22T14:05:00Z","v":1875,"vw":105.92836},{"c":105.89,"h":105.89,"l":105.89,"n":1,"o":105.89,"t":"2026-10-22T14:10:00Z","v":261,"vw":105.89},{"c":105.76,"h":105.8,"l":105.76,"n":6,"o":105.8,"t":"2026-10-22T14:20:00Z","v":5154,"vw":105.767569},{"c":105.395,"h":105.41,"l":105.395,"n":3,"o":105.41,"t":"2026-10-22T14:40:00Z","v":368,"vw":105.404417},{"c":105.39,"h":105.39,"l":105.39,"n":1,"o":105.39,"t":"2026-10-22T14:50:00Z","v":249,"vw":105.39},{"c":105.465,"h":105.465,"l":105.465,"n":1,"o":105.465,"t":"2026-10-22T14:55:00Z","v":1695,"vw":105.465},{"c":105.45,"h":105.52,"l":105.45,"n":3,"o":105.52,"t":"2026-10-22T15:00:00Z","v":993,"vw":105.459343},{"c":105.4,"h":105.4,"l":105.4,"n":1,"o":105.4,"t":"2026-10-22T15:05:00Z","v":1026,"vw":105.4},{"c":105.63,"h":105.63,"l":105.6,"n":4,"o":105.6,"t":"2026-10-22T15:20:00Z","v":954,"vw":105.60441},{"c":105.5253,"h":105.5253,"l":105.5253,"n":8,"o":105.5253,"t":"2026-10-22T15:30:00Z","v":604,"vw":105.5253},{"c":105.415,"h":105.44,"l":105.415,"n":11,"o":105.44,"t":"2026-10-22T15:40:00Z","v":440,"vw":105.4275},{"c":105.595,"h":105.62,"l":105.595,"n":4,"o":105.62,"t":"2026-10-22T15:50:00Z","v":202,"vw":105.6075},{"c":105.7,"h":105.7,"l":105.605,"n":2,"o":105.605,"t":"2026-10-22T15:55:00Z","v":319,"vw":105.643715},{"c":105.74,"h":105.74,"l":105.74,"n":1,"o":105.74,"t":"2026-10-22T16:00:00Z","v":100,"vw":105.74},{"c":105.7666,"h":105.7666,"l":105.7666,"n":1,"o":105.7666,"t":"2026-10-22T16:10:00Z","v":204,"vw":105.7666},{"c":105.635,"h":105.635,"l":105.635,"n":1,"o":105.635,"t":"2026-10-22T16:30:00Z","v":559,"vw":105.635},{"c":105.6199,"h":105.6199,"l":105.6199,"n":3,"o":105.6199,"t":"2026-10-22T16:35:00Z","v":1169,"vw":105.6199},{"c":105.39,"h":105.4,"l":105.37,"n":3,"o":105.4,"t":"2026-10-22T16:45:00Z","v":1912,"vw":105.389085},{"c":105.41,"h":105.41,"l":105.41,"n":1,"o":105.41,"t":"2026-10-22T16:50:00Z","v":117,"vw":105.41},{"c":105.533,"h":105.533,"l":105.533,"n":1,"o":105.533,"t":"2026-10-22T16:55:00Z","v":1234,"vw":105.533},{"c":105.5299,"h":105.53,"l":105.5299,"n":5,"o":105.53,"t":"2026-10-22T17:25:00Z","v":1182,"vw":105.529942},{"c":105.535,"h":105.535,"l":105.535,"n":1,"o":105.535,"t":"2026-10-22T17:35:00Z","v":136,"vw":105.535},{"c":105.33,"h":105.33,"l":105.33,"n":1,"o":105.33,"t":"2026-10-22T18:05:00Z","v":126,"vw":105.33},{"c":105.46,"h":105.46,"l":105.4,"n":2,"o":105.4,"t":"2026-10-22T18:10:00Z","v":412,"vw":105.444126},{"c":105.3536,"h":105.3536,"l":105.3536,"n":1,"o":105.3536,"t":"2026-10-22T18:40:00Z","v":157,"vw":105.3536},{"c":105.3123,"h":105.3123,"l":105.3123,"n":1,"o":105.3123,"t":"2026-10-22T18:50:00Z","v":231,"vw":105.3123},{"c":105.25,"h":105.26,"l":105.25,"n":20,"o":105.26,"t":"2026-10-22T19:00:00Z","v":884,"vw":105.25871},{"c":105.305,"h":105.305,"l":105.305,"n":4,"o":105.305,"t":"2026-10-22T19:05:00Z","v":232,"vw":105.305},{"c":105.395,"h":105.395,"l":105.28,"n":11,"o":105.28,"t":"2026-10-22T19:10:00Z","v":1422,"vw":105.349527},{"c":105.41,"h":105.41,"l":105.41,"n":1,"o":105.41,"t":"2026-10-22T19:25:00Z","v":185,"vw":105.41},{"c":105.405,"h":105.405,"l":105.4036,"n":4,"o":105.4036,"t":"2026-10-22T19:30:00Z","v":606,"vw":105.404569},{"c":105.34,"h":105.34,"l":105.34,"n":3,"o":105.34,"t":"2026-10-22T19:35:00Z","v":369,"vw":105.34},{"c":105.53,"h":105.53,"l":105.53,"n":3,"o":105.53,"t":"2026-10-22T19:55:00Z","v":259,"vw":105.53}],"history":[{"c":80.25,"h":80.3625,"l":79.9301,"n":154,"o":80.18,"t":"2024-10-21T04:00:00Z","v":16217,"vw":80.152212},{"c":80.18,"h":80.3537,"l":79.92,"n":171,"o":79.92,"t":"2024-10-22T04:00:00Z","v":24998,"vw":80.145023},{"c":79.47,"h":79.955,"l":79.1399,"n":151,"o":79.84,"t":"2024-10-23T04:00:00Z","v":17730,"vw":79.51888},{"c":79.59,"h":79.705,"l":79.38,"n":245,"o":79.66,"t":"2024-10-24T04:00:00Z","v":32485,"vw":79.599643},{"c":79.56,"h":80.2599,"l":79.56,"n":122,"o":80.1,"t":"2024-10-25T04:00:00Z","v":18543,"vw":79.930217},{"c":79.85,"h":80.05,"l":79.82,"n":207,"o":80.01,"t":"2024-10-28T04:00:00Z","v":31786,"vw":79.927577},{"c":79.95,"h":80.14,"l":79.6856,"n":165,"o":79.6856,"t":"2024-10-29T04:00:00Z","v":43254,"vw":79.989531},{"c":79.77,"h":80.19,"l":79.7,"n":291,"o":79.89,"t":"2024-10-30T04:00:00Z","v":463657,"vw":79.740536},{"c":78.22,"h":78.83,"l":78.21,"n":262,"o":78.83,"t":"2024-10-31T04:00:00Z","v":396895,"vw":78.397634},{"c":78.61,"h":79.142,"l":78.5063,"n":205,"o":78.69,"t":"2024-11-01T04:00:00Z","v":26144,"vw":78.829993},{"c":78.33,"h":78.7,"l":78.19,"n":295,"o":78.675,"t":"2024-11-04T05:00:00Z","v":38481,"vw":78.434731},{"c":79.2055,"h":79.265,"l":78.7155,"n":168,"o":78.7155,"t":"2024-11-05T05:00:00Z","v":23959,"vw":79.11037},{"c":81.31,"h":81.42,"l":80.56,"n":222,"o":80.56,"t":"2024-11-06T05:00:00Z","v":30262,"vw":81.06983},{"c":82.05,"h":82.129,"l":81.6324,"n":296,"o":81.66,"t":"2024-11-07T05:00:00Z","v":40508,"vw":81.980589},{"c":82.3273,"h":82.54,"l":82.11,"n":198,"o":82.179,"t":"2024-11-08T05:00:00Z","v":1987956,"vw":82.312088},{"c":82.5,"h":82.6499,"l":82.31,"n":176,"o":82.5497,"t":"2024-11-11T05:00:00Z","v":23732,"vw":82.482583},{"c":82.2328,"h":82.6199,"l":81.935,"n":151,"o":82.6199,"t":"2024-11-12T05:00:00Z","v":307013,"vw":82.512331},{"c":82.28,"h":82.5758,"l":82.12,"n":158,"o":82.12,"t":"2024-11-13T05:00:00Z","v":17315,"vw":82.428094},{"c":81.81,"h":82.19,"l":81.7326,"n":140,"o":82.1322,"t":"2024-11-14T05:00:00Z","v":21323,"vw":82.033456},{"c":80.66,"h":80.9701,"l":80.4456,"n":212,"o":80.97,"t":"2024-11-15T05:00:00Z","v":646717,"vw":80.602641},{"c":80.97,"h":81.18,"l":80.65,"n":146,"o":80.65,"t":"2024-11-18T05:00:00Z","v":40872,"vw":80.915105},{"c":81.38,"h":81.4399,"l":80.5,"n":178,"o":80.5,"t":"2024-11-19T05:00:00Z","v":23065,"vw":81.179591},{"c":81.37,"h":81.37,"l":80.69,"n":125,"o":81.35,"t":"2024-11-20T05:00:00Z","v":485836,"vw":81.310631},{"c":81.86,"h":82.02,"l":81.05,"n":134,"o":81.35,"t":"2024-11-21T05:00:00Z","v":24122,"vw":81.749807},{"c":82.16,"h":82.2,"l":81.86,"n":241,"o":81.945,"t":"2024-11-22T05:00:00Z","v":29631,"vw":82.063444},{"c":82.41,"h":82.81,"l":82.08,"n":194,"o":82.68,"t":"2024-11-25T05:00:00Z","v":146259,"vw":82.35317},{"c":82.9,"h":82.9,"l":82.56,"n":207,"o":82.6,"t":"2024-11-26T05:00:00Z","v":675960,"vw":82.768467},{"c":82.57,"h":82.819,"l":82.4,"n":252,"o":82.7761,"t":"2024-11-27T05:00:00Z","v":42756,"vw":82.565434},{"c":83.08,"h":83.17,"l":82.81,"n":130,"o":82.81,"t":"2024-11-29T05:00:00Z","v":27412,"vw":83.089455},{"c":83.26,"h":83.36,"l":83.1506,"n":326,"o":83.2,"t":"2024-12-02T05:00:00Z","v":69921,"vw":83.295371},{"c":83.3046,"h":83.31,"l":83.08,"n":430,"o":83.24,"t":"2024-12-03T05:00:00Z","v":41681,"vw":83.21539},{"c":83.92,"h":83.97,"l":83.58,"n":228,"o":83.695,"t":"2024-12-04T05:00:00Z","v":154266,"vw":83.853649},{"c":83.79,"h":84.05,"l":83.76,"n":291,"o":83.99,"t":"2024-12-05T05:00:00Z","v":36309,"vw":83.920811},{"c":84.06,"h":84.1444,"l":83.8901,"n":286,"o":83.94,"t":"2024-12-06T05:00:00Z","v":51545,"vw":83.997039},{"c":83.47,"h":83.8608,"l":83.3904,"n":353,"o":83.8608,"t":"2024-12-09T05:00:00Z","v":152876,"vw":83.64507},{"c":83.19,"h":83.5871,"l":83.11,"n":279,"o":83.5871,"t":"2024-12-10T05:00:00Z","v":804013,"vw":83.246334},{"c":83.9,"h":83.9799,"l":83.65,"n":383,"o":83.65,"t":"2024-12-11T05:00:00Z","v":42407,"vw":83.875497},{"c":83.47,"h":83.809,"l":83.45,"n":239,"o":83.7,"t":"2024-12-12T05:00:00Z","v":905573,"vw":83.45605},{"c":83.45,"h":83.66,"l":83.27,"n":261,"o":83.66,"t":"2024-12-13T05:00:00Z","v":39599,"vw":83.457262},{"c":83.7757,"h":83.96,"l":83.59,"n":371,"o":83.65,"t":"2024-12-16T05:00:00Z","v":242059,"vw":83.864297},{"c":83.45,"h":83.54,"l":83.21,"n":394,"o":83.5,"t":"2024-12-17T05:00:00Z","v":57020,"vw":83.420662},{"c":81,"h":83.66,"l":81,"n":134,"o":83.3873,"t":"2024-12-18T05:00:00Z","v":39799,"vw":82.84072},{"c":80.91,"h":81.61,"l":80.89,"n":393,"o":81.59,"t":"2024-12-19T05:00:00Z","v":46536,"vw":81.209696},{"c":81.77,"h":82.51,"l":80.38,"n":353,"o":80.38,"t":"2024-12-20T05:00:00Z","v":44763,"vw":81.814031},{"c":82.02,"h":82.08,"l":81.22,"n":303,"o":81.22,"t":"2024-12-23T05:00:00Z","v":50922,"vw":81.70201},{"c":82.98,"h":82.99,"l":82.16,"n":340,"o":82.16,"t":"2024-12-24T05:00:00Z","v":52254,"vw":82.7616},{"c":82.98,"h":83.03,"l":82.65,"n":293,"o":82.65,"t":"2024-12-26T05:00:00Z","v":67070,"vw":82.949848},{"c":82.07,"h":82.34,"l":81.57,"n":483,"o":82.31,"t":"2024-12-27T05:00:00Z","v":42888,"vw":81.838454},{"c":81.11,"h":81.57,"l":80.68,"n":352,"o":81.065,"t":"2024-12-30T05:00:00Z","v":200633,"vw":81.356463},{"c":80.83,"h":81.39,"l":80.6,"n":234,"o":81.26,"t":"2024-12-31T05:00:00Z","v":28605,"vw":80.87535},{"c":80.5982,"h":81.14,"l":80.11,"n":205,"o":80.88,"t":"2025-01-02T05:00:00Z","v":34830,"vw":80.573784},{"c":81.67,"h":81.72,"l":80.96,"n":222,"o":81.03,"t":"2025-01-03T05:00:00Z","v":34871,"vw":81.503521},{"c":82.0852,"h":82.7601,"l":81.94,"n":185,"o":82.28,"t":"2025-01-06T05:00:00Z","v":28250,"vw":82.338675},{"c":81.18,"h":82.41,"l":80.9536,"n":279,"o":82.41,"t":"2025-01-07T05:00:00Z","v":42341,"vw":81.50434},{"c":81.37,"h":81.51,"l":80.7701,"n":171,"o":81.1,"t":"2025-01-08T05:00:00Z","v":25617,"vw":81.133888},{"c":80.11,"h":80.74,"l":79.8899,"n":229,"o":80.74,"t":"2025-01-10T05:00:00Z","v":39895,"vw":80.236029},{"c":80.19,"h":80.26,"l":79.45,"n":215,"o":79.45,"t":"2025-01-13T05:00:00Z","v":42881,"vw":79.861825},{"c":80.28,"h":80.66,"l":79.85,"n":275,"o":80.62,"t":"2025-01-14T05:00:00Z","v":72887,"vw":80.422616},{"c":81.76,"h":81.935,"l":81.35,"n":335,"o":81.435,"t":"2025-01-15T05:00:00Z","v":49252,"vw":81.758442},{"c":81.66,"h":82.09,"l":81.59,"n":181,"o":82.09,"t":"2025-01-16T05:00:00Z","v":1682569,"vw":81.790643},{"c":82.48,"h":82.7,"l":82.3011,"n":207,"o":82.375,"t":"2025-01-17T05:00:00Z","v":658297,"vw":82.473632},{"c":83.19,"h":83.21,"l":82.72,"n":233,"o":82.82,"t":"2025-01-21T05:00:00Z","v":70942,"vw":83.069402},{"c":83.69,"h":83.9394,"l":83.67,"n":342,"o":83.68,"t":"2025-01-22T05:00:00Z","v":169647,"vw":83.765078},{"c":84.12,"h":84.14,"l":83.57,"n":349,"o":83.57,"t":"2025-01-23T05:00:00Z","v":51642,"vw":83.867036},{"c":83.94,"h":84.31,"l":83.79,"n":196,"o":84.31,"t":"2025-01-24T05:00:00Z","v":40384,"vw":84.038752},{"c":82.68,"h":82.68,"l":81.83,"n":283,"o":81.83,"t":"2025-01-27T05:00:00Z","v":349461,"vw":82.594868},{"c":83.52,"h":83.59,"l":82.65,"n":384,"o":82.65,"t":"2025-01-28T05:00:00Z","v":79281,"vw":83.340481},{"c":83.1456,"h":83.37,"l":82.85,"n":164,"o":83.23,"t":"2025-01-29T05:00:00Z","v":29872,"vw":83.174745},{"c":83.54,"h":83.8,"l":83,"n":146,"o":83.3,"t":"2025-01-30T05:00:00Z","v":26808,"vw":83.442061},{"c":83.23,"h":84.2883,"l":83.111,"n":306,"o":84.01,"t":"2025-01-31T05:00:00Z","v":25746,"vw":83.762493},{"c":82.595,"h":82.9482,"l":81.7,"n":379,"o":81.7,"t":"2025-02-03T05:00:00Z","v":45021,"vw":82.579327},{"c":83.26,"h":83.26,"l":82.63,"n":177,"o":82.63,"t":"2025-02-04T05:00:00Z","v":24604,"vw":83.085896},{"c":83.545,"h":83.57,"l":82.9699,"n":231,"o":83.05,"t":"2025-02-05T05:00:00Z","v":27867,"vw":83.308874},{"c":83.84,"h":83.86,"l":83.35,"n":299,"o":83.71,"t":"2025-02-06T05:00:00Z","v":45928,"vw":83.676581},{"c":83.14,"h":84.09,"l":83.0615,"n":285,"o":83.88,"t":"2025-02-07T05:00:00Z","v":31618,"vw":83.41891},{"c":83.6923,"h":83.76,"l":83.5248,"n":238,"o":83.65,"t":"2025-02-10T05:00:00Z","v":42876,"vw":83.671527},{"c":83.675,"h":83.75,"l":83.44,"n":166,"o":83.51,"t":"2025-02-11T05:00:00Z","v":25739,"vw":83.63993},{"c":83.48,"h":83.6124,"l":83.03,"n":213,"o":83.13,"t":"2025-02-12T05:00:00Z","v":28376,"vw":83.433582},{"c":84.355,"h":84.37,"l":83.48,"n":235,"o":83.48,"t":"2025-02-13T05:00:00Z","v":57837,"vw":84.255177},{"c":84.38,"h":84.47,"l":84.2647,"n":170,"o":84.39,"t":"2025-02-14T05:00:00Z","v":26389,"vw":84.374109},{"c":84.5,"h":84.5,"l":84.13,"n":450,"o":84.49,"t":"2025-02-18T05:00:00Z","v":38980,"vw":84.342583},{"c":84.67,"h":84.7594,"l":84.3,"n":162,"o":84.3,"t":"2025-02-19T05:00:00Z","v":24460,"vw":84.509841},{"c":84.32,"h":84.56,"l":83.89,"n":212,"o":84.56,"t":"2025-02-20T05:00:00Z","v":45636,"vw":84.118204},{"c":82.85,"h":84.41,"l":82.81,"n":169,"o":84.41,"t":"2025-02-21T05:00:00Z","v":21496,"vw":83.396413},{"c":82.34,"h":83.02,"l":82.28,"n":190,"o":83,"t":"2025-02-24T05:00:00Z","v":34284,"vw":82.777832},{"c":81.87,"h":82.44,"l":81.28,"n":271,"o":82.22,"t":"2025-02-25T05:00:00Z","v":55965,"vw":81.87472},{"c":81.87,"h":82.64,"l":81.67,"n":179,"o":82.525,"t":"2025-02-26T05:00:00Z","v":22022,"vw":82.136422},{"c":80.65,"h":82.43,"l":80.59,"n":182,"o":82.29,"t":"2025-02-27T05:00:00Z","v":25558,"vw":81.785427},{"c":81.89,"h":82.01,"l":80.31,"n":320,"o":80.65,"t":"2025-02-28T05:00:00Z","v":264302,"vw":81.637759},{"c":80.52,"h":82.35,"l":80.015,"n":280,"o":82.15,"t":"2025-03-03T05:00:00Z","v":48845,"vw":81.166759},{"c":79.51,"h":80.69,"l":78.89,"n":301,"o":79.82,"t":"2025-03-04T05:00:00Z","v":212374,"vw":79.904287},{"c":80.47,"h":80.67,"l":79.185,"n":231,"o":79.77,"t":"2025-03-05T05:00:00Z","v":46748,"vw":79.775695},{"c":78.92,"h":79.9591,"l":78.55,"n":264,"o":79.5472,"t":"2025-03-06T05:00:00Z","v":50714,"vw":79.175369},{"c":79.28,"h":79.435,"l":77.9801,"n":258,"o":78.5,"t":"2025-03-07T05:00:00Z","v":57742,"vw":78.896013},{"c":77.05,"h":78.35,"l":76.42,"n":318,"o":78.02,"t":"2025-03-10T04:00:00Z","v":57097,"vw":77.604831},{"c":76.6,"h":77.3792,"l":75.9712,"n":204,"o":77.11,"t":"2025-03-11T04:00:00Z","v":57028,"vw":76.702431},{"c":76.96,"h":77.41,"l":76.24,"n":301,"o":77.41,"t":"2025-03-12T04:00:00Z","v":38969,"vw":76.814829},{"c":75.92,"h":76.98,"l":75.65,"n":213,"o":76.98,"t":"2025-03-13T04:00:00Z","v":49539,"vw":76.237517},{"c":77.51,"h":77.56,"l":76.55,"n":215,"o":76.55,"t":"2025-03-14T04:00:00Z","v":34067,"vw":77.22394},{"c":78.09,"h":78.46,"l":77.5343,"n":348,"o":77.94,"t":"2025-03-17T04:00:00Z","v":54900,"vw":78.05095},{"c":77.17,"h":77.42,"l":76.94,"n":324,"o":77.42,"t":"2025-03-18T04:00:00Z","v":166074,"vw":77.168037},{"c":78.07,"h":78.55,"l":77.515,"n":331,"o":77.55,"t":"2025-03-19T04:00:00Z","v":43437,"vw":77.998375},{"c":77.92,"h":78.5345,"l":77.64,"n":139,"o":77.64,"t":"2025-03-20T04:00:00Z","v":29025,"vw":78.058893},{"c":78.03,"h":78.03,"l":77.13,"n":244,"o":77.19,"t":"2025-03-21T04:00:00Z","v":32486,"vw":77.5504},{"c":79.35,"h":79.5,"l":78.85,"n":208,"o":78.85,"t":"2025-03-24T04:00:00Z","v":29437,"vw":79.216432},{"c":79.35,"h":79.41,"l":79.11,"n":149,"o":79.4,"t":"2025-03-25T04:00:00Z","v":42017,"vw":79.209311},{"c":78.38,"h":79.24,"l":78.135,"n":180,"o":79.24,"t":"2025-03-26T04:00:00Z","v":31840,"vw":78.692175},{"c":78.03,"h":78.5943,"l":78,"n":225,"o":78,"t":"2025-03-27T04:00:00Z","v":40492,"vw":78.359799},{"c":76.51,"h":77.85,"l":76.39,"n":424,"o":77.78,"t":"2025-03-28T04:00:00Z","v":79518,"vw":76.587715},{"c":76.9,"h":77.035,"l":75.28,"n":446,"o":75.47,"t":"2025-03-31T04:00:00Z","v":78265,"vw":76.408121},{"c":77.12,"h":77.25,"l":76.21,"n":306,"o":76.58,"t":"2025-04-01T04:00:00Z","v":65564,"vw":76.715515},{"c":77.69,"h":77.96,"l":76.85,"n":198,"o":76.85,"t":"2025-04-02T04:00:00Z","v":30966,"vw":77.464495},{"c":73.9,"h":75.32,"l":73.83,"n":512,"o":75.32,"t":"2025-04-03T04:00:00Z","v":452749,"vw":74.032008},{"c":69.53,"h":71.72,"l":69.52,"n":232,"o":71.72,"t":"2025-04-04T04:00:00Z","v":473251,"vw":69.62877},{"c":69.32,"h":71.7,"l":66.72,"n":404,"o":66.94,"t":"2025-04-07T04:00:00Z","v":378814,"vw":69.259535},{"c":68.32,"h":71.9544,"l":67.465,"n":399,"o":71.82,"t":"2025-04-08T04:00:00Z","v":97547,"vw":70.141034},{"c":74.87,"h":75.0484,"l":67.9846,"n":442,"o":68.21,"t":"2025-04-09T04:00:00Z","v":187822,"vw":70.057556},{"c":72.19,"h":73.41,"l":70.7174,"n":244,"o":73.41,"t":"2025-04-10T04:00:00Z","v":81211,"vw":71.994203},{"c":73.42,"h":73.62,"l":71.75,"n":291,"o":72.39,"t":"2025-04-11T04:00:00Z","v":66533,"vw":73.231132},{"c":74.14,"h":74.96,"l":73.6769,"n":188,"o":74.96,"t":"2025-04-14T04:00:00Z","v":72075,"vw":74.176395},{"c":74.0184,"h":74.65,"l":73.9663,"n":149,"o":74.13,"t":"2025-04-15T04:00:00Z","v":22756,"vw":74.14803},{"c":72.34,"h":73.59,"l":71.705,"n":217,"o":73.31,"t":"2025-04-16T04:00:00Z","v":30191,"vw":72.678195},{"c":72.44,"h":73.05,"l":72.2045,"n":198,"o":72.6,"t":"2025-04-17T04:00:00Z","v":30763,"vw":72.617385},{"c":70.75,"h":71.775,"l":69.9993,"n":305,"o":71.66,"t":"2025-04-21T04:00:00Z","v":47180,"vw":70.387208},{"c":72.52,"h":72.8001,"l":71.5,"n":220,"o":71.515,"t":"2025-04-22T04:00:00Z","v":37779,"vw":72.388258},{"c":73.76,"h":74.93,"l":73.54,"n":628,"o":74.49,"t":"2025-04-23T04:00:00Z","v":142167,"vw":74.024761},{"c":75.31,"h":75.37,"l":73.83,"n":188,"o":73.83,"t":"2025-04-24T04:00:00Z","v":39300,"vw":75.021047},{"c":75.89,"h":75.9409,"l":75.245,"n":218,"o":75.31,"t":"2025-04-25T04:00:00Z","v":38725,"vw":75.52593},{"c":75.99,"h":76.18,"l":75.215,"n":174,"o":76.18,"t":"2025-04-28T04:00:00Z","v":26790,"vw":75.531777},{"c":76.4433,"h":76.56,"l":75.73,"n":128,"o":75.75,"t":"2025-04-29T04:00:00Z","v":22230,"vw":76.352147},{"c":76.45,"h":76.63,"l":74.842,"n":175,"o":74.85,"t":"2025-04-30T04:00:00Z","v":419075,"vw":76.550163},{"c":77.02,"h":77.76,"l":76.98,"n":258,"o":77.15,"t":"2025-05-01T04:00:00Z","v":32647,"vw":77.464591},{"c":78.23,"h":78.34,"l":77.75,"n":190,"o":77.88,"t":"2025-05-02T04:00:00Z","v":37497,"vw":78.105808},{"c":77.67,"h":78.17,"l":77.6,"n":175,"o":77.62,"t":"2025-05-05T04:00:00Z","v":18616,"vw":77.903439},{"c":77.06,"h":77.49,"l":77.01,"n":176,"o":77.12,"t":"2025-05-06T04:00:00Z","v":28182,"vw":77.268389},{"c":77.37,"h":77.67,"l":76.74,"n":290,"o":77.24,"t":"2025-05-07T04:00:00Z","v":57091,"vw":77.212403},{"c":77.91,"h":78.54,"l":77.76,"n":204,"o":77.985,"t":"2025-05-08T04:00:00Z","v":41992,"vw":78.358897},{"c":77.845,"h":78.28,"l":77.6568,"n":161,"o":78.27,"t":"2025-05-09T04:00:00Z","v":26685,"vw":77.885007},{"c":80.37,"h":80.37,"l":79.6068,"n":246,"o":80.37,"t":"2025-05-12T04:00:00Z","v":28134,"vw":80.012889},{"c":80.98,"h":81.24,"l":80.38,"n":196,"o":80.44,"t":"2025-05-13T04:00:00Z","v":39281,"vw":81.109408},{"c":81.1,"h":81.245,"l":80.945,"n":336,"o":81.21,"t":"2025-05-14T04:00:00Z","v":63975,"vw":81.09815},{"c":81.36,"h":81.5201,"l":80.87,"n":216,"o":80.87,"t":"2025-05-15T04:00:00Z","v":74078,"vw":81.379393},{"c":82,"h":82,"l":81.33,"n":241,"o":81.52,"t":"2025-05-16T04:00:00Z","v":29859,"vw":81.716446},{"c":82.11,"h":82.19,"l":81.54,"n":238,"o":81.54,"t":"2025-05-19T04:00:00Z","v":64536,"vw":81.895712},{"c":81.79,"h":82,"l":81.43,"n":191,"o":81.96,"t":"2025-05-20T04:00:00Z","v":43619,"vw":81.856962},{"c":80.52,"h":81.805,"l":80.38,"n":157,"o":81.48,"t":"2025-05-21T04:00:00Z","v":29283,"vw":81.258678},{"c":80.51,"h":80.9784,"l":80.4,"n":161,"o":80.53,"t":"2025-05-22T04:00:00Z","v":48582,"vw":80.851742},{"c":80,"h":80.31,"l":79.61,"n":194,"o":79.61,"t":"2025-05-23T04:00:00Z","v":27809,"vw":79.994158},{"c":81.62,"h":81.62,"l":80.92,"n":174,"o":80.92,"t":"2025-05-27T04:00:00Z","v":37874,"vw":81.430834},{"c":81.29,"h":81.6851,"l":81.2427,"n":675,"o":81.6851,"t":"2025-05-28T04:00:00Z","v":162537,"vw":81.506214},{"c":81.53,"h":82.01,"l":81.2025,"n":162,"o":82.01,"t":"2025-05-29T04:00:00Z","v":562462,"vw":81.480295},{"c":81.52,"h":81.7,"l":80.59,"n":269,"o":81.44,"t":"2025-05-30T04:00:00Z","v":1024727,"vw":81.453717},{"c":81.915,"h":81.915,"l":80.88,"n":178,"o":81.12,"t":"2025-06-02T04:00:00Z","v":33789,"vw":81.55114},{"c":82.46,"h":82.55,"l":81.859,"n":241,"o":81.88,"t":"2025-06-03T04:00:00Z","v":34060,"vw":82.306432},{"c":82.47,"h":82.69,"l":82.39,"n":166,"o":82.57,"t":"2025-06-04T04:00:00Z","v":64851,"vw":82.528304},{"c":82.05,"h":82.87,"l":81.85,"n":206,"o":82.46,"t":"2025-06-05T04:00:00Z","v":45666,"vw":82.448633},{"c":82.91,"h":83.04,"l":82.7,"n":157,"o":82.7,"t":"2025-06-06T04:00:00Z","v":29055,"vw":82.927607},{"c":82.96,"h":83.16,"l":82.85,"n":171,"o":82.88,"t":"2025-06-09T04:00:00Z","v":20560,"vw":83.009836},{"c":83.38,"h":83.45,"l":82.84,"n":297,"o":83,"t":"2025-06-10T04:00:00Z","v":40818,"vw":83.162544},{"c":83.185,"h":83.6532,"l":82.97,"n":173,"o":83.55,"t":"2025-06-11T04:00:00Z","v":32364,"vw":83.451621},{"c":83.48,"h":83.48,"l":83.0586,"n":127,"o":83.11,"t":"2025-06-12T04:00:00Z","v":19446,"vw":83.296668},{"c":82.49,"h":83.2227,"l":82.4387,"n":144,"o":82.79,"t":"2025-06-13T04:00:00Z","v":26936,"vw":82.868347},{"c":83.315,"h":83.5986,"l":83.21,"n":151,"o":83.22,"t":"2025-06-16T04:00:00Z","v":24884,"vw":83.410211},{"c":82.675,"h":83.1925,"l":82.66,"n":131,"o":82.95,"t":"2025-06-17T04:00:00Z","v":17501,"vw":82.996765},{"c":82.65,"h":83.1646,"l":82.55,"n":174,"o":82.87,"t":"2025-06-18T04:00:00Z","v":36322,"vw":82.98014},{"c":82.41,"h":83.15,"l":82.31,"n":148,"o":83.1198,"t":"2025-06-20T04:00:00Z","v":54918,"vw":82.572551},{"c":83.21,"h":83.2181,"l":82.2408,"n":157,"o":82.4,"t":"2025-06-23T04:00:00Z","v":26290,"vw":82.840962},{"c":84.01,"h":84.07,"l":83.58,"n":290,"o":83.66,"t":"2025-06-24T04:00:00Z","v":41774,"vw":83.874863},{"c":84.01,"h":84.23,"l":83.87,"n":348,"o":84.23,"t":"2025-06-25T04:00:00Z","v":52009,"vw":83.995203},{"c":84.66,"h":84.7,"l":84.23,"n":263,"o":84.23,"t":"2025-06-26T04:00:00Z","v":44753,"vw":84.554204},{"c":85.04,"h":85.3,"l":84.59,"n":583,"o":84.92,"t":"2025-06-27T04:00:00Z","v":108339,"vw":85.140312},{"c":85.57,"h":85.66,"l":85.16,"n":254,"o":85.5,"t":"2025-06-30T04:00:00Z","v":86322,"vw":85.471506},{"c":85.43,"h":85.59,"l":85.24,"n":443,"o":85.48,"t":"2025-07-01T04:00:00Z","v":71855,"vw":85.394828},{"c":85.85,"h":85.85,"l":85.4411,"n":244,"o":85.4411,"t":"2025-07-02T04:00:00Z","v":37180,"vw":85.695568},{"c":86.58,"h":86.6368,"l":86.34,"n":109,"o":86.34,"t":"2025-07-03T04:00:00Z","v":26439,"vw":86.54705},{"c":85.88,"h":86.23,"l":85.72,"n":292,"o":86.13,"t":"2025-07-07T04:00:00Z","v":48736,"vw":85.871392},{"c":85.85,"h":86.05,"l":85.775,"n":130,"o":86.05,"t":"2025-07-08T04:00:00Z","v":20514,"vw":85.863415},{"c":86.37,"h":86.37,"l":85.93,"n":190,"o":86.06,"t":"2025-07-09T04:00:00Z","v":28161,"vw":86.129966},{"c":86.58,"h":86.71,"l":86.2061,"n":218,"o":86.44,"t":"2025-07-10T04:00:00Z","v":54006,"vw":86.450483},{"c":86.3,"h":86.3749,"l":86.25,"n":127,"o":86.285,"t":"2025-07-11T04:00:00Z","v":21956,"vw":86.292873},{"c":86.485,"h":86.5,"l":86.17,"n":113,"o":86.18,"t":"2025-07-14T04:00:00Z","v":19727,"vw":86.414717},{"c":86.15,"h":86.5899,"l":86.1485,"n":111,"o":86.5899,"t":"2025-07-15T04:00:00Z","v":20975,"vw":86.364418},{"c":86.45,"h":86.45,"l":85.92,"n":139,"o":86.35,"t":"2025-07-16T04:00:00Z","v":25140,"vw":86.265543},{"c":86.906,"h":86.9799,"l":86.5455,"n":131,"o":86.55,"t":"2025-07-17T04:00:00Z","v":21188,"vw":86.80451},{"c":86.9,"h":87.21,"l":86.7159,"n":133,"o":87.21,"t":"2025-07-18T04:00:00Z","v":22845,"vw":86.877301},{"c":87.04,"h":87.45,"l":87.02,"n":168,"o":87.18,"t":"2025-07-21T04:00:00Z","v":102163,"vw":87.092204},{"c":87.07,"h":87.14,"l":86.7,"n":178,"o":87.07,"t":"2025-07-22T04:00:00Z","v":33054,"vw":86.949906},{"c":87.7,"h":87.71,"l":87.22,"n":191,"o":87.22,"t":"2025-07-23T04:00:00Z","v":47020,"vw":87.542096},{"c":87.81,"h":87.99,"l":87.81,"n":156,"o":87.88,"t":"2025-07-24T04:00:00Z","v":35919,"vw":87.933902},{"c":88.19,"h":88.28,"l":87.85,"n":439,"o":87.85,"t":"2025-07-25T04:00:00Z","v":53655,"vw":88.147327},{"c":88.2,"h":88.32,"l":88.03,"n":272,"o":88.28,"t":"2025-07-28T04:00:00Z","v":44295,"vw":88.184141},{"c":87.95,"h":88.32,"l":87.84,"n":146,"o":88.32,"t":"2025-07-29T04:00:00Z","v":23641,"vw":88.06303},{"c":87.78,"h":88.2,"l":87.4801,"n":260,"o":88.08,"t":"2025-07-30T04:00:00Z","v":220634,"vw":87.855108},{"c":87.47,"h":88.55,"l":87.47,"n":328,"o":88.4,"t":"2025-07-31T04:00:00Z","v":504138,"vw":87.510139},{"c":86.06,"h":86.64,"l":85.82,"n":382,"o":86.64,"t":"2025-08-01T04:00:00Z","v":76807,"vw":86.320201},{"c":87.36,"h":87.38,"l":86.84,"n":231,"o":86.84,"t":"2025-08-04T04:00:00Z","v":34154,"vw":87.213044},{"c":86.93,"h":87.53,"l":86.8201,"n":244,"o":87.4,"t":"2025-08-05T04:00:00Z","v":26924,"vw":87.105978},{"c":87.6,"h":87.715,"l":87.015,"n":347,"o":87.19,"t":"2025-08-06T04:00:00Z","v":32049,"vw":87.471305},{"c":87.46,"h":87.96,"l":87.2355,"n":184,"o":87.89,"t":"2025-08-07T04:00:00Z","v":28483,"vw":87.590782},{"c":88.25,"h":88.31,"l":87.7917,"n":134,"o":87.7917,"t":"2025-08-08T04:00:00Z","v":115497,"vw":88.227306},{"c":88.11,"h":88.39,"l":87.94,"n":164,"o":88.31,"t":"2025-08-11T04:00:00Z","v":17331,"vw":88.240507},{"c":89.05,"h":89.05,"l":88.5401,"n":184,"o":88.5401,"t":"2025-08-12T04:00:00Z","v":57491,"vw":88.91156},{"c":89.27,"h":89.4133,"l":89.0066,"n":170,"o":89.29,"t":"2025-08-13T04:00:00Z","v":28776,"vw":89.144046},{"c":89.3,"h":89.36,"l":89.0006,"n":162,"o":89.1676,"t":"2025-08-14T04:00:00Z","v":15683,"vw":89.204626},{"c":89.13,"h":89.4,"l":89.06,"n":163,"o":89.4,"t":"2025-08-15T04:00:00Z","v":26659,"vw":89.184219},{"c":89.11,"h":89.17,"l":88.95,"n":275,"o":89.01,"t":"2025-08-18T04:00:00Z","v":27972,"vw":89.070463},{"c":88.47,"h":89.0861,"l":88.34,"n":296,"o":89.02,"t":"2025-08-19T04:00:00Z","v":381076,"vw":88.511715},{"c":88.2992,"h":88.48,"l":87.5301,"n":377,"o":88.48,"t":"2025-08-20T04:00:00Z","v":440747,"vw":87.878118},{"c":87.94,"h":88.2452,"l":87.763,"n":183,"o":87.86,"t":"2025-08-21T04:00:00Z","v":32315,"vw":88.044668},{"c":89.32,"h":89.4539,"l":88.3061,"n":244,"o":88.4644,"t":"2025-08-22T04:00:00Z","v":223683,"vw":89.240352},{"c":88.94,"h":89.29,"l":88.94,"n":246,"o":89.09,"t":"2025-08-25T04:00:00Z","v":39513,"vw":89.159476},{"c":89.35,"h":89.36,"l":88.9445,"n":216,"o":88.95,"t":"2025-08-26T04:00:00Z","v":127153,"vw":89.123262},{"c":89.56,"h":89.62,"l":89.32,"n":183,"o":89.32,"t":"2025-08-27T04:00:00Z","v":28815,"vw":89.486323},{"c":89.9,"h":89.95,"l":89.44,"n":432,"o":89.69,"t":"2025-08-28T04:00:00Z","v":177032,"vw":89.850544},{"c":89.235,"h":89.68,"l":89.0975,"n":319,"o":89.68,"t":"2025-08-29T04:00:00Z","v":39904,"vw":89.21896},{"c":88.68,"h":88.68,"l":87.934,"n":367,"o":88.14,"t":"2025-09-02T04:00:00Z","v":67006,"vw":88.403808},{"c":89.12,"h":89.22,"l":88.73,"n":354,"o":89.12,"t":"2025-09-03T04:00:00Z","v":52409,"vw":88.947234},{"c":89.85,"h":89.85,"l":89.13,"n":310,"o":89.13,"t":"2025-09-04T04:00:00Z","v":37200,"vw":89.571444},{"c":89.62,"h":90.41,"l":89.125,"n":330,"o":90.23,"t":"2025-09-05T04:00:00Z","v":44699,"vw":89.612055},{"c":89.88,"h":90.02,"l":89.7327,"n":184,"o":89.7761,"t":"2025-09-08T04:00:00Z","v":53641,"vw":89.846384},{"c":90.19,"h":90.22,"l":89.7701,"n":259,"o":89.96,"t":"2025-09-09T04:00:00Z","v":19861,"vw":89.966918},{"c":90.44,"h":90.78,"l":90.225,"n":198,"o":90.71,"t":"2025-09-10T04:00:00Z","v":30990,"vw":90.62168},{"c":91.16,"h":91.22,"l":90.6652,"n":250,"o":90.729,"t":"2025-09-11T04:00:00Z","v":34691,"vw":91.106952},{"c":91.185,"h":91.34,"l":91.075,"n":196,"o":91.2,"t":"2025-09-12T04:00:00Z","v":31338,"vw":91.190255},{"c":91.56,"h":91.66,"l":91.4447,"n":211,"o":91.495,"t":"2025-09-15T04:00:00Z","v":26058,"vw":91.535178},{"c":91.5,"h":91.6,"l":91.4327,"n":179,"o":91.48,"t":"2025-09-16T04:00:00Z","v":21013,"vw":91.52594},{"c":91.43,"h":91.54,"l":91.01,"n":198,"o":91.45,"t":"2025-09-17T04:00:00Z","v":38855,"vw":91.384708},{"c":91.92,"h":92.22,"l":91.88,"n":608,"o":91.9155,"t":"2025-09-18T04:00:00Z","v":60253,"vw":91.988362},{"c":92.41,"h":92.46,"l":91.89,"n":341,"o":92.23,"t":"2025-09-19T04:00:00Z","v":42466,"vw":92.09721},{"c":92.81,"h":92.88,"l":92.14,"n":373,"o":92.14,"t":"2025-09-22T04:00:00Z","v":47096,"vw":92.674373},{"c":92.28,"h":92.86,"l":92.118,"n":209,"o":92.86,"t":"2025-09-23T04:00:00Z","v":28254,"vw":92.482566},{"c":91.75,"h":92.04,"l":91.6354,"n":255,"o":92.04,"t":"2025-09-24T04:00:00Z","v":29983,"vw":91.793882},{"c":91.3,"h":91.48,"l":90.93,"n":279,"o":91.27,"t":"2025-09-25T04:00:00Z","v":38604,"vw":91.318789},{"c":91.83,"h":91.84,"l":91.2744,"n":232,"o":91.715,"t":"2025-09-26T04:00:00Z","v":34254,"vw":91.579858},{"c":92.06,"h":92.31,"l":91.85,"n":312,"o":92.19,"t":"2025-09-29T04:00:00Z","v":96153,"vw":92.070036},{"c":92.4,"h":92.45,"l":91.8059,"n":319,"o":92,"t":"2025-09-30T04:00:00Z","v":127388,"vw":92.322708},{"c":92.75,"h":92.8412,"l":92.2683,"n":278,"o":92.28,"t":"2025-10-01T04:00:00Z","v":37212,"vw":92.517804},{"c":92.83,"h":93.24,"l":92.5382,"n":495,"o":93.24,"t":"2025-10-02T04:00:00Z","v":72385,"vw":92.753404},{"c":92.8,"h":93.27,"l":92.7525,"n":249,"o":93.09,"t":"2025-10-03T04:00:00Z","v":25429,"vw":93.126743},{"c":93.17,"h":93.26,"l":92.97,"n":320,"o":93.21,"t":"2025-10-06T04:00:00Z","v":74176,"vw":93.152485},{"c":92.76,"h":93.29,"l":92.61,"n":227,"o":93.29,"t":"2025-10-07T04:00:00Z","v":50708,"vw":92.834966},{"c":93.35,"h":93.36,"l":92.8633,"n":285,"o":92.8633,"t":"2025-10-08T04:00:00Z","v":131447,"vw":93.265975},{"c":93.13,"h":93.48,"l":92.86,"n":233,"o":93.48,"t":"2025-10-09T04:00:00Z","v":24960,"vw":93.100407},{"c":90.645,"h":93.55,"l":90.6,"n":293,"o":93.51,"t":"2025-10-10T04:00:00Z","v":269092,"vw":90.728235},{"c":92.04,"h":92.17,"l":91.57,"n":260,"o":91.57,"t":"2025-10-13T04:00:00Z","v":61857,"vw":92.017484},{"c":91.92,"h":92.39,"l":90.67,"n":225,"o":90.67,"t":"2025-10-14T04:00:00Z","v":30590,"vw":91.950116},{"c":92.28,"h":92.9829,"l":91.51,"n":225,"o":92.9397,"t":"2025-10-15T04:00:00Z","v":37402,"vw":92.280621},{"c":91.67,"h":92.679,"l":91.2949,"n":244,"o":92.5189,"t":"2025-10-16T04:00:00Z","v":46308,"vw":92.072613},{"c":92.13,"h":92.3168,"l":91.3338,"n":153,"o":91.369,"t":"2025-10-17T04:00:00Z","v":28978,"vw":91.931949},{"c":93.12,"h":93.24,"l":92.8508,"n":227,"o":92.9149,"t":"2025-10-20T04:00:00Z","v":38695,"vw":93.093061},{"c":93.13,"h":93.31,"l":93.05,"n":164,"o":93.2044,"t":"2025-10-21T04:00:00Z","v":44371,"vw":93.202462},{"c":92.59,"h":93.2,"l":92.071,"n":240,"o":93.11,"t":"2025-10-22T04:00:00Z","v":431577,"vw":92.577624},{"c":93.18,"h":93.32,"l":92.69,"n":279,"o":92.76,"t":"2025-10-23T04:00:00Z","v":37490,"vw":93.030171},{"c":93.93,"h":94.119,"l":93.6701,"n":300,"o":93.85,"t":"2025-10-24T04:00:00Z","v":40706,"vw":93.989123},{"c":95.08,"h":95.12,"l":94.69,"n":266,"o":94.695,"t":"2025-10-27T04:00:00Z","v":849361,"vw":95.101146},{"c":95.34,"h":95.63,"l":95.1,"n":523,"o":95.42,"t":"2025-10-28T04:00:00Z","v":94397,"vw":95.396171},{"c":95.4,"h":95.7,"l":94.9622,"n":224,"o":95.7,"t":"2025-10-29T04:00:00Z","v":35638,"vw":95.412379},{"c":94.4,"h":95.14,"l":94.37,"n":445,"o":94.54,"t":"2025-10-30T04:00:00Z","v":48677,"vw":94.697923},{"c":94.7111,"h":94.9896,"l":94.36,"n":254,"o":94.93,"t":"2025-10-31T04:00:00Z","v":24180,"vw":94.76587},{"c":94.82,"h":95.2,"l":94.375,"n":363,"o":95.2,"t":"2025-11-03T05:00:00Z","v":90625,"vw":94.873039},{"c":93.62,"h":94.32,"l":93.59,"n":275,"o":93.75,"t":"2025-11-04T05:00:00Z","v":35769,"vw":94.014022},{"c":93.98,"h":94.4192,"l":93.51,"n":427,"o":93.55,"t":"2025-11-05T05:00:00Z","v":58302,"vw":94.153504},{"c":92.91,"h":93.59,"l":92.8022,"n":222,"o":93.4814,"t":"2025-11-06T05:00:00Z","v":40725,"vw":93.239503},{"c":93.01,"h":93.01,"l":91.705,"n":296,"o":92.47,"t":"2025-11-07T05:00:00Z","v":838941,"vw":92.868414},{"c":94.44,"h":94.515,"l":93.65,"n":671,"o":93.97,"t":"2025-11-10T05:00:00Z","v":84854,"vw":94.066802},{"c":94.65,"h":94.76,"l":94.145,"n":285,"o":94.35,"t":"2025-11-11T05:00:00Z","v":36819,"vw":94.504097},{"c":94.71,"h":95.02,"l":94.4237,"n":353,"o":95.02,"t":"2025-11-12T05:00:00Z","v":37820,"vw":94.713129},{"c":93.06,"h":94.345,"l":92.95,"n":484,"o":94.17,"t":"2025-11-13T05:00:00Z","v":37742,"vw":93.492639},{"c":93.03,"h":93.55,"l":92.32,"n":191,"o":92.32,"t":"2025-11-14T05:00:00Z","v":27476,"vw":93.248046},{"c":92.16,"h":93.35,"l":91.8714,"n":429,"o":92.7,"t":"2025-11-17T05:00:00Z","v":135448,"vw":92.427768},{"c":91.5,"h":92.14,"l":90.96,"n":492,"o":91.69,"t":"2025-11-18T05:00:00Z","v":53862,"vw":91.550783},{"c":91.83,"h":92.357,"l":91.38,"n":414,"o":91.52,"t":"2025-11-19T05:00:00Z","v":52087,"vw":91.839691},{"c":90.37,"h":93.55,"l":90.32,"n":357,"o":93.32,"t":"2025-11-20T05:00:00Z","v":41502,"vw":91.758133},{"c":91.19,"h":91.97,"l":90.24,"n":291,"o":90.86,"t":"2025-11-21T05:00:00Z","v":47343,"vw":91.098412},{"c":92.67,"h":92.805,"l":91.77,"n":427,"o":92.105,"t":"2025-11-24T05:00:00Z","v":49994,"vw":92.553452},{"c":93.53,"h":93.61,"l":92.151,"n":356,"o":92.64,"t":"2025-11-25T05:00:00Z","v":64900,"vw":93.018248},{"c":94.175,"h":94.3799,"l":93.8,"n":327,"o":93.92,"t":"2025-11-26T05:00:00Z","v":124631,"vw":94.232835},{"c":94.62,"h":94.63,"l":94.35,"n":122,"o":94.45,"t":"2025-11-28T05:00:00Z","v":28806,"vw":94.496261},{"c":94.19,"h":94.6,"l":93.99,"n":414,"o":94.06,"t":"2025-12-01T05:00:00Z","v":176193,"vw":94.20032},{"c":94.45,"h":94.75,"l":94.27,"n":376,"o":94.54,"t":"2025-12-02T05:00:00Z","v":42260,"vw":94.545882},{"c":94.785,"h":94.913,"l":94.2,"n":146,"o":94.2,"t":"2025-12-03T05:00:00Z","v":29613,"vw":94.712963},{"c":94.83,"h":95.21,"l":94.4437,"n":258,"o":95.21,"t":"2025-12-04T05:00:00Z","v":38529,"vw":94.722282},{"c":95.02,"h":95.3355,"l":94.905,"n":293,"o":95.315,"t":"2025-12-05T05:00:00Z","v":49685,"vw":95.0864},{"c":94.74,"h":94.86,"l":94.5,"n":248,"o":94.8465,"t":"2025-12-08T05:00:00Z","v":76524,"vw":94.686335},{"c":94.68,"h":94.965,"l":94.61,"n":494,"o":94.61,"t":"2025-12-09T05:00:00Z","v":78939,"vw":94.776446},{"c":95.22,"h":95.44,"l":94.46,"n":463,"o":94.57,"t":"2025-12-10T05:00:00Z","v":55672,"vw":94.853261},{"c":95.43,"h":95.43,"l":94.68,"n":299,"o":94.86,"t":"2025-12-11T05:00:00Z","v":86996,"vw":95.234092},{"c":94.37,"h":95.28,"l":94.105,"n":611,"o":95.12,"t":"2025-12-12T05:00:00Z","v":331173,"vw":94.927394},{"c":94.2,"h":94.79,"l":94.05,"n":284,"o":94.79,"t":"2025-12-15T05:00:00Z","v":45662,"vw":94.286038},{"c":94,"h":94.18,"l":93.48,"n":278,"o":94.02,"t":"2025-12-16T05:00:00Z","v":44591,"vw":93.870555},{"c":92.88,"h":94.1,"l":92.87,"n":437,"o":94.1,"t":"2025-12-17T05:00:00Z","v":204970,"vw":93.072935},{"c":93.59,"h":94.17,"l":93.4,"n":1065,"o":93.68,"t":"2025-12-18T05:00:00Z","v":185243,"vw":93.805684},{"c":94.39,"h":94.4674,"l":94.03,"n":269,"o":94.03,"t":"2025-12-19T05:00:00Z","v":53848,"vw":94.294613},{"c":95.04,"h":95.05,"l":94.759,"n":300,"o":94.98,"t":"2025-12-22T05:00:00Z","v":43002,"vw":94.959038},{"c":95.22,"h":95.23,"l":94.64,"n":213,"o":94.64,"t":"2025-12-23T05:00:00Z","v":38763,"vw":95.025087},{"c":95.55,"h":95.6025,"l":95.2288,"n":131,"o":95.2288,"t":"2025-12-24T05:00:00Z","v":42127,"vw":95.436128},{"c":95.54,"h":95.6507,"l":95.4367,"n":278,"o":95.5,"t":"2025-12-26T05:00:00Z","v":34133,"vw":95.536566},{"c":95.21,"h":95.3,"l":94.98,"n":325,"o":95.14,"t":"2025-12-29T05:00:00Z","v":529357,"vw":95.149263},{"c":95.065,"h":95.2599,"l":95.04,"n":478,"o":95.13,"t":"2025-12-30T05:00:00Z","v":201663,"vw":95.114385},{"c":94.4,"h":95.31,"l":94.385,"n":269,"o":95.31,"t":"2025-12-31T05:00:00Z","v":45524,"vw":94.7553},{"c":94.56,"h":94.605,"l":94.09,"n":195,"o":94.58,"t":"2026-01-02T05:00:00Z","v":60744,"vw":94.362752},{"c":95.15,"h":95.37,"l":95.11,"n":194,"o":95.16,"t":"2026-01-05T05:00:00Z","v":38123,"vw":95.256687},{"c":95.7,"h":95.74,"l":95.19,"n":261,"o":95.19,"t":"2026-01-06T05:00:00Z","v":493536,"vw":95.556563},{"c":95.43,"h":96.0382,"l":95.415,"n":299,"o":95.72,"t":"2026-01-07T05:00:00Z","v":91831,"vw":95.825044},{"c":95.4,"h":95.48,"l":95.15,"n":293,"o":95.37,"t":"2026-01-08T05:00:00Z","v":52417,"vw":95.390887},{"c":96,"h":96.1404,"l":95.4101,"n":247,"o":95.72,"t":"2026-01-09T05:00:00Z","v":61283,"vw":95.790727},{"c":96.175,"h":96.26,"l":95.75,"n":268,"o":95.75,"t":"2026-01-12T05:00:00Z","v":51223,"vw":96.082571},{"c":95.94,"h":96.29,"l":95.6,"n":229,"o":96.29,"t":"2026-01-13T05:00:00Z","v":29923,"vw":95.895532},{"c":95.38,"h":95.51,"l":94.87,"n":424,"o":95.5017,"t":"2026-01-14T05:00:00Z","v":91172,"vw":95.09718},{"c":95.574,"h":96.09,"l":95.51,"n":214,"o":95.88,"t":"2026-01-15T05:00:00Z","v":747309,"vw":95.849031},{"c":95.53,"h":95.855,"l":95.36,"n":341,"o":95.72,"t":"2026-01-16T05:00:00Z","v":88829,"vw":95.622331},{"c":93.522,"h":94.5339,"l":93.451,"n":235,"o":94,"t":"2026-01-20T05:00:00Z","v":68521,"vw":94.198742},{"c":94.57,"h":94.9291,"l":93.7799,"n":292,"o":93.88,"t":"2026-01-21T05:00:00Z","v":57707,"vw":94.213652},{"c":95.12,"h":95.42,"l":94.885,"n":237,"o":95.36,"t":"2026-01-22T05:00:00Z","v":53022,"vw":95.133552},{"c":95.19,"h":95.3688,"l":94.94,"n":294,"o":94.97,"t":"2026-01-23T05:00:00Z","v":46475,"vw":95.205956},{"c":95.73,"h":95.8932,"l":95.37,"n":364,"o":95.37,"t":"2026-01-26T05:00:00Z","v":75009,"vw":95.770451},{"c":96.125,"h":96.2517,"l":95.9,"n":313,"o":95.9999,"t":"2026-01-27T05:00:00Z","v":53349,"vw":96.147877},{"c":96.1,"h":96.34,"l":95.8925,"n":276,"o":96.34,"t":"2026-01-28T05:00:00Z","v":58857,"vw":96.10289},{"c":95.87,"h":95.9,"l":94.65,"n":394,"o":95.78,"t":"2026-01-29T05:00:00Z","v":72040,"vw":95.42111},{"c":95.475,"h":95.7692,"l":95,"n":439,"o":95.58,"t":"2026-01-30T05:00:00Z","v":483657,"vw":95.461276},{"c":95.97,"h":96.202,"l":95.03,"n":287,"o":95.03,"t":"2026-02-02T05:00:00Z","v":116093,"vw":96.069982},{"c":95.085,"h":96.01,"l":94.3846,"n":293,"o":96.01,"t":"2026-02-03T05:00:00Z","v":65493,"vw":95.025085},{"c":94.61,"h":95.27,"l":94.075,"n":307,"o":95.2,"t":"2026-02-04T05:00:00Z","v":70924,"vw":94.713013},{"c":93.33,"h":93.99,"l":93.13,"n":483,"o":93.69,"t":"2026-02-05T05:00:00Z","v":90175,"vw":93.652911},{"c":95.18,"h":95.39,"l":94.26,"n":332,"o":94.48,"t":"2026-02-06T05:00:00Z","v":75328,"vw":94.694966},{"c":95.65,"h":95.88,"l":94.99,"n":627,"o":94.99,"t":"2026-02-09T05:00:00Z","v":83664,"vw":95.632878},{"c":95.36,"h":95.9762,"l":95.32,"n":390,"o":95.76,"t":"2026-02-10T05:00:00Z","v":57917,"vw":95.747429},{"c":95.32,"h":96.01,"l":94.9615,"n":597,"o":96.01,"t":"2026-02-11T05:00:00Z","v":68071,"vw":95.392997},{"c":93.85,"h":95.74,"l":93.75,"n":298,"o":95.74,"t":"2026-02-12T05:00:00Z","v":69321,"vw":94.574905},{"c":93.875,"h":94.46,"l":93.695,"n":303,"o":93.91,"t":"2026-02-13T05:00:00Z","v":106749,"vw":94.312554},{"c":94,"h":94.285,"l":93.08,"n":407,"o":93.52,"t":"2026-02-17T05:00:00Z","v":49528,"vw":93.721948},{"c":94.51,"h":94.8595,"l":94.21,"n":462,"o":94.25,"t":"2026-02-18T05:00:00Z","v":378085,"vw":94.534979},{"c":94.23,"h":94.47,"l":93.965,"n":511,"o":94.24,"t":"2026-02-19T05:00:00Z","v":258473,"vw":94.195236},{"c":94.92,"h":94.955,"l":94.02,"n":468,"o":94.03,"t":"2026-02-20T05:00:00Z","v":64756,"vw":94.576947},{"c":93.89,"h":94.8,"l":93.6601,"n":319,"o":94.65,"t":"2026-02-23T05:00:00Z","v":97554,"vw":93.917331},{"c":94.645,"h":94.71,"l":93.64,"n":242,"o":93.64,"t":"2026-02-24T05:00:00Z","v":62075,"vw":94.350215},{"c":95.4696,"h":95.51,"l":94.99,"n":296,"o":94.99,"t":"2026-02-25T05:00:00Z","v":52477,"vw":95.290094},{"c":94.95,"h":95.289,"l":94.37,"n":350,"o":95.289,"t":"2026-02-26T05:00:00Z","v":69588,"vw":94.580774},{"c":94.55,"h":94.61,"l":94.12,"n":191,"o":94.25,"t":"2026-02-27T05:00:00Z","v":46553,"vw":94.261597},{"c":94.6,"h":94.795,"l":93.875,"n":365,"o":93.875,"t":"2026-03-02T05:00:00Z","v":55089,"vw":94.486153},{"c":93.73,"h":93.99,"l":92.3,"n":406,"o":93,"t":"2026-03-03T05:00:00Z","v":44324,"vw":93.348383},{"c":94.46,"h":94.67,"l":93.71,"n":303,"o":94.01,"t":"2026-03-04T05:00:00Z","v":75164,"vw":94.449539},{"c":93.96,"h":94.215,"l":93.18,"n":337,"o":94.215,"t":"2026-03-05T05:00:00Z","v":43343,"vw":93.738956},{"c":92.77,"h":93.215,"l":92.435,"n":383,"o":92.49,"t":"2026-03-06T05:00:00Z","v":64506,"vw":92.922869},{"c":93.56,"h":93.5714,"l":91.43,"n":498,"o":91.5438,"t":"2026-03-09T04:00:00Z","v":71812,"vw":92.514278},{"c":93.33,"h":94.19,"l":93.09,"n":1113,"o":93.33,"t":"2026-03-10T04:00:00Z","v":1314485,"vw":93.744915},{"c":93.32,"h":93.68,"l":92.881,"n":555,"o":93.59,"t":"2026-03-11T04:00:00Z","v":82216,"vw":93.144246},{"c":91.9,"h":92.625,"l":91.86,"n":322,"o":92.59,"t":"2026-03-12T04:00:00Z","v":50413,"vw":92.165806},{"c":91.33,"h":92.58,"l":91.26,"n":252,"o":92.53,"t":"2026-03-13T04:00:00Z","v":83428,"vw":91.604845},{"c":92.3,"h":92.64,"l":92.06,"n":1159,"o":92.2513,"t":"2026-03-16T04:00:00Z","v":101703,"vw":92.350115},{"c":92.5,"h":93.015,"l":92.485,"n":237,"o":92.64,"t":"2026-03-17T04:00:00Z","v":36152,"vw":92.679198},{"c":91.26,"h":92.25,"l":91.22,"n":319,"o":92.2,"t":"2026-03-18T04:00:00Z","v":65485,"vw":91.77491},{"c":90.97,"h":91.2959,"l":90.41,"n":1605,"o":90.49,"t":"2026-03-19T04:00:00Z","v":121380,"vw":90.668131},{"c":89.63,"h":90.44,"l":89.2756,"n":304,"o":90.44,"t":"2026-03-20T04:00:00Z","v":224134,"vw":89.707696},{"c":90.56,"h":91.53,"l":90.36,"n":4034,"o":90.79,"t":"2026-03-23T04:00:00Z","v":292565,"vw":91.035678},{"c":90.17,"h":90.66,"l":89.77,"n":1426,"o":90.13,"t":"2026-03-24T04:00:00Z","v":108360,"vw":90.189699},{"c":90.43,"h":90.75,"l":90.24,"n":306,"o":90.75,"t":"2026-03-25T04:00:00Z","v":38520,"vw":90.482306},{"c":88.88,"h":90.15,"l":88.84,"n":528,"o":89.74,"t":"2026-03-26T04:00:00Z","v":98210,"vw":89.622093},{"c":87.36,"h":88.3999,"l":87.21,"n":458,"o":88.13,"t":"2026-03-27T04:00:00Z","v":65320,"vw":87.935121},{"c":87.02,"h":88.03,"l":86.68,"n":464,"o":88.03,"t":"2026-03-30T04:00:00Z","v":79043,"vw":87.033431},{"c":89.59,"h":89.67,"l":87.91,"n":634,"o":87.91,"t":"2026-03-31T04:00:00Z","v":416780,"vw":89.453362},{"c":90.27,"h":90.71,"l":89.91,"n":5323,"o":90.21,"t":"2026-04-01T04:00:00Z","v":510223,"vw":90.277303},{"c":90.36,"h":90.4,"l":88.87,"n":888,"o":88.98,"t":"2026-04-02T04:00:00Z","v":133856,"vw":90.0278},{"c":90.76,"h":90.77,"l":90.35,"n":589,"o":90.35,"t":"2026-04-06T04:00:00Z","v":80466,"vw":90.620732},{"c":90.85,"h":90.85,"l":89.82,"n":492,"o":90.24,"t":"2026-04-07T04:00:00Z","v":80995,"vw":90.247094},{"c":93.11,"h":93.25,"l":92.58,"n":327,"o":93.25,"t":"2026-04-08T04:00:00Z","v":68177,"vw":92.965979},{"c":93.645,"h":93.76,"l":92.8,"n":288,"o":92.96,"t":"2026-04-09T04:00:00Z","v":44711,"vw":93.401172},{"c":93.53,"h":94.04,"l":93.42,"n":286,"o":94.04,"t":"2026-04-10T04:00:00Z","v":39455,"vw":93.703471},{"c":94.53,"h":94.54,"l":93.31,"n":297,"o":93.31,"t":"2026-04-13T04:00:00Z","v":44786,"vw":93.799435},{"c":95.68,"h":95.69,"l":95.05,"n":217,"o":95.05,"t":"2026-04-14T04:00:00Z","v":188280,"vw":95.633551},{"c":96.53,"h":96.56,"l":95.74,"n":346,"o":95.83,"t":"2026-04-15T04:00:00Z","v":67100,"vw":96.259829},{"c":96.75,"h":96.91,"l":96.35,"n":414,"o":96.68,"t":"2026-04-16T04:00:00Z","v":55101,"vw":96.65963},{"c":97.915,"h":98.2,"l":97.38,"n":437,"o":97.38,"t":"2026-04-17T04:00:00Z","v":75624,"vw":97.933936},{"c":97.68,"h":97.92,"l":97.42,"n":941,"o":97.77,"t":"2026-04-20T04:00:00Z","v":87620,"vw":97.687139},{"c":97.04,"h":98.082,"l":96.87,"n":679,"o":97.775,"t":"2026-04-21T04:00:00Z","v":110450,"vw":97.231001},{"c":98.09,"h":98.09,"l":97.61,"n":410,"o":97.62,"t":"2026-04-22T04:00:00Z","v":55585,"vw":97.882423},{"c":97.66,"h":98.1699,"l":96.82,"n":430,"o":97.72,"t":"2026-04-23T04:00:00Z","v":52553,"vw":97.630797},{"c":98.43,"h":98.47,"l":97.74,"n":345,"o":97.91,"t":"2026-04-24T04:00:00Z","v":49362,"vw":98.273046},{"c":98.545,"h":98.595,"l":98.211,"n":330,"o":98.3429,"t":"2026-04-27T04:00:00Z","v":39809,"vw":98.415259},{"c":98.08,"h":98.2207,"l":97.7863,"n":287,"o":98.2207,"t":"2026-04-28T04:00:00Z","v":74382,"vw":98.008711},{"c":98.08,"h":98.08,"l":97.68,"n":426,"o":97.77,"t":"2026-04-29T04:00:00Z","v":40929,"vw":97.867635},{"c":99.08,"h":99.16,"l":97.86,"n":772,"o":98.47,"t":"2026-04-30T04:00:00Z","v":643161,"vw":99.002756},{"c":99.34,"h":99.92,"l":99.34,"n":243,"o":99.36,"t":"2026-05-01T04:00:00Z","v":42058,"vw":99.633296},{"c":99.01,"h":99.58,"l":98.635,"n":278,"o":99.2375,"t":"2026-05-04T04:00:00Z","v":43244,"vw":99.120596},{"c":99.8,"h":99.96,"l":99.54,"n":379,"o":99.5598,"t":"2026-05-05T04:00:00Z","v":50741,"vw":99.786477},{"c":101.2,"h":101.26,"l":100.48,"n":320,"o":100.73,"t":"2026-05-06T04:00:00Z","v":53839,"vw":100.891986},{"c":100.91,"h":101.549,"l":100.6875,"n":262,"o":101.21,"t":"2026-05-07T04:00:00Z","v":32675,"vw":101.151641},{"c":101.7,"h":101.7099,"l":101.45,"n":332,"o":101.58,"t":"2026-05-08T04:00:00Z","v":46844,"vw":101.618591},{"c":101.87,"h":102.11,"l":101.49,"n":206,"o":101.49,"t":"2026-05-11T04:00:00Z","v":29334,"vw":101.969036},{"c":101.745,"h":101.81,"l":100.93,"n":199,"o":101.46,"t":"2026-05-12T04:00:00Z","v":179181,"vw":101.664861},{"c":102.43,"h":102.64,"l":101.43,"n":2687,"o":101.66,"t":"2026-05-13T04:00:00Z","v":204219,"vw":101.921252},{"c":103.21,"h":103.38,"l":102.58,"n":554,"o":102.58,"t":"2026-05-14T04:00:00Z","v":76028,"vw":103.037868},{"c":101.9,"h":102.45,"l":101.87,"n":447,"o":101.92,"t":"2026-05-15T04:00:00Z","v":56476,"vw":102.218266},{"c":101.81,"h":102.18,"l":101.12,"n":439,"o":101.89,"t":"2026-05-18T04:00:00Z","v":52786,"vw":101.569897},{"c":101.17,"h":101.69,"l":100.88,"n":546,"o":101.37,"t":"2026-05-19T04:00:00Z","v":66301,"vw":101.250639},{"c":102.235,"h":102.26,"l":101.29,"n":579,"o":101.49,"t":"2026-05-20T04:00:00Z","v":344055,"vw":102.023705},{"c":102.44,"h":102.7283,"l":101.7,"n":733,"o":101.7222,"t":"2026-05-21T04:00:00Z","v":178986,"vw":101.990523},{"c":102.86,"h":103.27,"l":102.765,"n":399,"o":103,"t":"2026-05-22T04:00:00Z","v":133162,"vw":103.0465},{"c":103.54,"h":103.79,"l":103.29,"n":640,"o":103.46,"t":"2026-05-26T04:00:00Z","v":63390,"vw":103.485835},{"c":103.49,"h":103.63,"l":103.285,"n":514,"o":103.5,"t":"2026-05-27T04:00:00Z","v":51529,"vw":103.466576},{"c":104.15,"h":104.2194,"l":103.39,"n":423,"o":103.39,"t":"2026-05-28T04:00:00Z","v":61510,"vw":104.033845},{"c":104.43,"h":104.615,"l":104.23,"n":482,"o":104.41,"t":"2026-05-29T04:00:00Z","v":56702,"vw":104.47726},{"c":104.71,"h":104.96,"l":104.16,"n":474,"o":104.16,"t":"2026-06-01T04:00:00Z","v":58692,"vw":104.687675},{"c":104.94,"h":105.043,"l":104.55,"n":314,"o":104.68,"t":"2026-06-02T04:00:00Z","v":46563,"vw":104.886273},{"c":104.16,"h":104.75,"l":104.15,"n":380,"o":104.75,"t":"2026-06-03T04:00:00Z","v":49597,"vw":104.339915},{"c":104.63,"h":104.78,"l":103.74,"n":289,"o":103.74,"t":"2026-06-04T04:00:00Z","v":34483,"vw":104.52251},{"c":101.77,"h":103.645,"l":101.55,"n":459,"o":103.63,"t":"2026-06-05T04:00:00Z","v":50251,"vw":102.752241},{"c":102.09,"h":102.93,"l":102.07,"n":379,"o":102.67,"t":"2026-06-08T04:00:00Z","v":48666,"vw":102.507179},{"c":101.74,"h":102.3934,"l":99.825,"n":520,"o":102.35,"t":"2026-06-09T04:00:00Z","v":44800,"vw":101.012935},{"c":100.12,"h":101.8308,"l":100.09,"n":424,"o":101.09,"t":"2026-06-10T04:00:00Z","v":49863,"vw":100.906652},{"c":101.87,"h":102.0951,"l":100,"n":646,"o":100.475,"t":"2026-06-11T04:00:00Z","v":55129,"vw":100.903103},{"c":102.35,"h":102.7,"l":101.54,"n":384,"o":102.09,"t":"2026-06-12T04:00:00Z","v":40440,"vw":102.233993},{"c":104.25,"h":104.48,"l":104,"n":326,"o":104.03,"t":"2026-06-15T04:00:00Z","v":204803,"vw":104.287544},{"c":103.65,"h":104.3422,"l":103.62,"n":718,"o":104.2693,"t":"2026-06-16T04:00:00Z","v":169127,"vw":103.877548},{"c":102.38,"h":103.89,"l":102.19,"n":510,"o":103.7301,"t":"2026-06-17T04:00:00Z","v":73793,"vw":103.193135},{"c":103.42,"h":103.6,"l":103.085,"n":188,"o":103.14,"t":"2026-06-18T04:00:00Z","v":88580,"vw":103.48555},{"c":103.09,"h":103.84,"l":102.94,"n":498,"o":103.6389,"t":"2026-06-22T04:00:00Z","v":68621,"vw":103.19132},{"c":101.605,"h":102.34,"l":101.29,"n":385,"o":101.29,"t":"2026-06-23T04:00:00Z","v":54088,"vw":101.837307},{"c":101.07,"h":102.02,"l":100.89,"n":337,"o":101.51,"t":"2026-06-24T04:00:00Z","v":42181,"vw":101.52669},{"c":101.15,"h":102.05,"l":100.74,"n":453,"o":102.05,"t":"2026-06-25T04:00:00Z","v":196258,"vw":101.090924},{"c":100.91,"h":101.69,"l":100.52,"n":2573,"o":100.52,"t":"2026-06-26T04:00:00Z","v":213852,"vw":101.227272},{"c":102.34,"h":102.42,"l":101.18,"n":740,"o":101.89,"t":"2026-06-29T04:00:00Z","v":58801,"vw":102.055287},{"c":103.1,"h":103.3,"l":102.43,"n":431,"o":102.43,"t":"2026-06-30T04:00:00Z","v":199755,"vw":103.216879},{"c":103.01,"h":103.5096,"l":103.01,"n":321,"o":103.0947,"t":"2026-07-01T04:00:00Z","v":57186,"vw":103.233404},{"c":102.94,"h":103.8,"l":102.2832,"n":267,"o":103.8,"t":"2026-07-02T04:00:00Z","v":82521,"vw":102.764715},{"c":103.8,"h":103.97,"l":103.24,"n":272,"o":103.24,"t":"2026-07-06T04:00:00Z","v":282545,"vw":103.75993},{"c":103.35,"h":103.6,"l":103.05,"n":313,"o":103.6,"t":"2026-07-07T04:00:00Z","v":59467,"vw":103.343247},{"c":103.12,"h":103.12,"l":102.265,"n":781,"o":102.78,"t":"2026-07-08T04:00:00Z","v":60857,"vw":102.668529},{"c":103.875,"h":103.93,"l":103.2508,"n":184,"o":103.2508,"t":"2026-07-09T04:00:00Z","v":33185,"vw":103.664894},{"c":104.35,"h":104.379,"l":103.5,"n":341,"o":103.975,"t":"2026-07-10T04:00:00Z","v":81693,"vw":104.2329},{"c":103.52,"h":104.18,"l":103.4,"n":704,"o":104.03,"t":"2026-07-13T04:00:00Z","v":63009,"vw":103.819903},{"c":103.87,"h":104.09,"l":103.47,"n":1527,"o":103.56,"t":"2026-07-14T04:00:00Z","v":118482,"vw":103.785803},{"c":104.28,"h":104.3479,"l":103.69,"n":442,"o":104.3479,"t":"2026-07-15T04:00:00Z","v":54610,"vw":104.077306},{"c":103.725,"h":104.22,"l":103.33,"n":379,"o":103.78,"t":"2026-07-16T04:00:00Z","v":47180,"vw":103.959265},{"c":102.67,"h":103.22,"l":102.35,"n":433,"o":102.35,"t":"2026-07-17T04:00:00Z","v":48664,"vw":102.932296},{"c":102.54,"h":103.46,"l":102.48,"n":645,"o":103.3758,"t":"2026-07-20T04:00:00Z","v":327965,"vw":102.58908},{"c":103.41,"h":103.49,"l":102.92,"n":328,"o":103,"t":"2026-07-21T04:00:00Z","v":60820,"vw":103.318887},{"c":103.284,"h":103.59,"l":102.97,"n":214,"o":102.97,"t":"2026-07-22T04:00:00Z","v":37572,"vw":103.389418},{"c":101.94,"h":102.27,"l":101.56,"n":328,"o":102.27,"t":"2026-07-23T04:00:00Z","v":48295,"vw":101.903287},{"c":102,"h":102.6,"l":101.79,"n":386,"o":102,"t":"2026-07-24T04:00:00Z","v":50076,"vw":102.137983},{"c":102.01,"h":102.69,"l":101.6099,"n":602,"o":102.69,"t":"2026-07-27T04:00:00Z","v":53875,"vw":101.908165},{"c":102.25,"h":102.515,"l":101.635,"n":304,"o":101.6537,"t":"2026-07-28T04:00:00Z","v":38044,"vw":102.192469},{"c":100.65,"h":102.52,"l":100.65,"n":484,"o":102.04,"t":"2026-07-29T04:00:00Z","v":67135,"vw":101.467282},{"c":102.34,"h":102.48,"l":101.48,"n":314,"o":101.5,"t":"2026-07-30T04:00:00Z","v":36089,"vw":101.956123},{"c":103.05,"h":103.36,"l":101.9,"n":427,"o":102.74,"t":"2026-07-31T04:00:00Z","v":41447,"vw":102.725323},{"c":104.64,"h":104.74,"l":103.69,"n":329,"o":103.69,"t":"2026-08-03T04:00:00Z","v":42762,"vw":104.365632},{"c":106.5,"h":106.7699,"l":104.96,"n":315,"o":104.96,"t":"2026-08-04T04:00:00Z","v":48316,"vw":106.08495},{"c":106.28,"h":107.1915,"l":106.26,"n":909,"o":107.1,"t":"2026-08-05T04:00:00Z","v":88666,"vw":106.67162},{"c":106.11,"h":106.6099,"l":106.01,"n":346,"o":106.5086,"t":"2026-08-06T04:00:00Z","v":39766,"vw":106.209775},{"c":106.83,"h":106.91,"l":106.425,"n":359,"o":106.57,"t":"2026-08-07T04:00:00Z","v":32838,"vw":106.680695},{"c":106.77,"h":107.0999,"l":106.68,"n":399,"o":106.77,"t":"2026-08-10T04:00:00Z","v":41410,"vw":106.827846},{"c":106.41,"h":107.01,"l":106.31,"n":263,"o":107.01,"t":"2026-08-11T04:00:00Z","v":44784,"vw":106.640534},{"c":106.7194,"h":106.89,"l":106.67,"n":239,"o":106.8528,"t":"2026-08-12T04:00:00Z","v":35690,"vw":106.76469},{"c":107.48,"h":107.6399,"l":107.08,"n":247,"o":107.129,"t":"2026-08-13T04:00:00Z","v":38654,"vw":107.396055},{"c":107.31,"h":107.6699,"l":107.16,"n":340,"o":107.52,"t":"2026-08-14T04:00:00Z","v":184918,"vw":107.552892},{"c":106.79,"h":107.25,"l":106.79,"n":477,"o":107.21,"t":"2026-08-17T04:00:00Z","v":55227,"vw":106.989659},{"c":106.07,"h":106.46,"l":106.02,"n":306,"o":106.06,"t":"2026-08-18T04:00:00Z","v":40351,"vw":106.184649},{"c":106.155,"h":106.6599,"l":106.15,"n":292,"o":106.3017,"t":"2026-08-19T04:00:00Z","v":43564,"vw":106.444854},{"c":105.31,"h":106.09,"l":105.29,"n":248,"o":105.83,"t":"2026-08-20T04:00:00Z","v":32221,"vw":105.773402},{"c":105.83,"h":106.04,"l":105.64,"n":672,"o":105.94,"t":"2026-08-21T04:00:00Z","v":238835,"vw":105.792683},{"c":105.5336,"h":105.73,"l":105.35,"n":325,"o":105.35,"t":"2026-08-24T04:00:00Z","v":39041,"vw":105.567556},{"c":105.885,"h":105.9483,"l":105.49,"n":360,"o":105.83,"t":"2026-08-25T04:00:00Z","v":43821,"vw":105.758709},{"c":105.8,"h":106.01,"l":105.55,"n":267,"o":105.6,"t":"2026-08-26T04:00:00Z","v":47420,"vw":105.823278},{"c":106.61,"h":106.75,"l":106.17,"n":228,"o":106.26,"t":"2026-08-27T04:00:00Z","v":44937,"vw":106.445324},{"c":106.32,"h":107.16,"l":106.23,"n":367,"o":106.82,"t":"2026-08-28T04:00:00Z","v":98894,"vw":106.454448},{"c":106.05,"h":106.13,"l":105.72,"n":957,"o":105.98,"t":"2026-08-31T04:00:00Z","v":333062,"vw":106.017064},{"c":105.23,"h":105.61,"l":105.025,"n":231,"o":105.35,"t":"2026-09-01T04:00:00Z","v":37894,"vw":105.350348},{"c":105.71,"h":105.8,"l":105.25,"n":227,"o":105.27,"t":"2026-09-02T04:00:00Z","v":27653,"vw":105.700192},{"c":106.86,"h":107.005,"l":106.1495,"n":206,"o":106.1495,"t":"2026-09-03T04:00:00Z","v":743504,"vw":106.854473},{"c":106.5,"h":106.7546,"l":106.33,"n":270,"o":106.75,"t":"2026-09-04T04:00:00Z","v":38219,"vw":106.509365},{"c":105.92,"h":106.33,"l":105.92,"n":622,"o":106.3,"t":"2026-09-08T04:00:00Z","v":53860,"vw":106.093478},{"c":105.45,"h":105.73,"l":105.33,"n":300,"o":105.73,"t":"2026-09-09T04:00:00Z","v":413456,"vw":105.453773},{"c":104.84,"h":105.135,"l":104.705,"n":290,"o":104.91,"t":"2026-09-10T04:00:00Z","v":31765,"vw":104.937172},{"c":105.72,"h":106.01,"l":105.65,"n":309,"o":105.66,"t":"2026-09-11T04:00:00Z","v":45046,"vw":105.881774},{"c":105.26,"h":105.58,"l":104.86,"n":434,"o":105.18,"t":"2026-09-14T04:00:00Z","v":48819,"vw":105.301255},{"c":104.7062,"h":105.1317,"l":104.615,"n":282,"o":105.11,"t":"2026-09-15T04:00:00Z","v":42648,"vw":104.759742},{"c":104.31,"h":105.27,"l":103.79,"n":334,"o":105.05,"t":"2026-09-16T04:00:00Z","v":42373,"vw":104.919143},{"c":105.51,"h":105.65,"l":105.2737,"n":346,"o":105.51,"t":"2026-09-17T04:00:00Z","v":49520,"vw":105.465797},{"c":105.71,"h":105.73,"l":105.1909,"n":847,"o":105.57,"t":"2026-09-18T04:00:00Z","v":85971,"vw":105.40688},{"c":107.39,"h":107.51,"l":106.29,"n":523,"o":106.29,"t":"2026-09-21T04:00:00Z","v":536931,"vw":107.313367},{"c":107.31,"h":107.56,"l":107.22,"n":801,"o":107.46,"t":"2026-09-22T04:00:00Z","v":99765,"vw":107.348307},{"c":106.43,"h":107.23,"l":106.33,"n":765,"o":107.21,"t":"2026-09-23T04:00:00Z","v":406145,"vw":106.486702},{"c":106.23,"h":106.36,"l":105.625,"n":782,"o":105.63,"t":"2026-09-24T04:00:00Z","v":72009,"vw":105.993485},{"c":106.83,"h":106.83,"l":106.09,"n":716,"o":106.6099,"t":"2026-09-25T04:00:00Z","v":78987,"vw":106.593278},{"c":105.92,"h":106.4,"l":105.72,"n":644,"o":106.19,"t":"2026-09-28T04:00:00Z","v":65485,"vw":106.069532},{"c":105.72,"h":106.17,"l":105.52,"n":656,"o":106.17,"t":"2026-09-29T04:00:00Z","v":59911,"vw":105.683116},{"c":105.57,"h":106.42,"l":105.545,"n":617,"o":106.17,"t":"2026-09-30T04:00:00Z","v":469483,"vw":105.774927},{"c":105.69,"h":105.86,"l":105.075,"n":879,"o":105.86,"t":"2026-10-01T04:00:00Z","v":84354,"vw":105.549328},{"c":106.5,"h":106.91,"l":106.34,"n":571,"o":106.54,"t":"2026-10-02T04:00:00Z","v":64833,"vw":106.513357},{"c":107.23,"h":107.4839,"l":106.64,"n":391,"o":106.69,"t":"2026-10-05T04:00:00Z","v":398343,"vw":107.183192},{"c":107.89,"h":108.195,"l":107.54,"n":354,"o":107.54,"t":"2026-10-06T04:00:00Z","v":40562,"vw":107.957278},{"c":107.6,"h":107.69,"l":107.13,"n":502,"o":107.24,"t":"2026-10-07T04:00:00Z","v":72123,"vw":107.558398},{"c":107.06,"h":107.4949,"l":106.65,"n":1028,"o":107.14,"t":"2026-10-08T04:00:00Z","v":111398,"vw":107.06429},{"c":107.72,"h":107.83,"l":107.285,"n":739,"o":107.445,"t":"2026-10-09T04:00:00Z","v":89988,"vw":107.622734},{"c":107.7,"h":107.825,"l":107.54,"n":621,"o":107.77,"t":"2026-10-12T04:00:00Z","v":80495,"vw":107.674221},{"c":107.6,"h":107.6977,"l":107.41,"n":268,"o":107.598,"t":"2026-10-13T04:00:00Z","v":36077,"vw":107.55834},{"c":106.43,"h":107.41,"l":106.135,"n":285,"o":107.04,"t":"2026-10-14T04:00:00Z","v":46656,"vw":106.63017},{"c":106.76,"h":106.88,"l":105.8461,"n":588,"o":105.91,"t":"2026-10-15T04:00:00Z","v":57343,"vw":106.5333},{"c":105.53,"h":106.79,"l":105.2462,"n":332,"o":106.79,"t":"2026-10-16T04:00:00Z","v":39847,"vw":106.128497},{"c":105.995,"h":106.48,"l":105.93,"n":454,"o":106.065,"t":"2026-10-19T04:00:00Z","v":57657,"vw":106.210905},{"c":106.26,"h":106.75,"l":105.72,"n":448,"o":105.78,"t":"2026-10-20T04:00:00Z","v":48458,"vw":106.341005},{"c":106.92,"h":107.0679,"l":106.28,"n":516,"o":106.56,"t":"2026-10-21T04:00:00Z","v":40351,"vw":106.71051},{"c":105.53,"h":106.0891,"l":105.25,"n":331,"o":105.74,"t":"2026-10-22T04:00:00Z","v":31057,"vw":105.581121}],"volatilityBars":[{"c":106.41,"h":106.42,"l":106.29,"n":88,"o":106.29,"t":"2026-09-21T13:30:00Z","v":5509,"vw":106.375805},{"c":106.58,"h":106.59,"l":106.51,"n":23,"o":106.535,"t":"2026-09-21T14:00:00Z","v":4572,"vw":106.544767},{"c":106.7799,"h":106.7799,"l":106.66,"n":19,"o":106.66,"t":"2026-09-21T14:15:00Z","v":2249,"vw":106.742111},{"c":106.72,"h":106.8,"l":106.72,"n":23,"o":106.76,"t":"2026-09-21T14:30:00Z","v":7380,"vw":106.755106},{"c":106.78,"h":106.79,"l":106.74,"n":20,"o":106.74,"t":"2026-09-21T14:45:00Z","v":2944,"vw":106.755158},{"c":106.83,"h":106.83,"l":106.77,"n":25,"o":106.79,"t":"2026-09-21T15:00:00Z","v":6167,"vw":106.800756},{"c":106.86,"h":106.895,"l":106.86,"n":19,"o":106.875,"t":"2026-09-21T15:15:00Z","v":4549,"vw":106.886669},{"c":106.94,"h":106.94,"l":106.93,"n":7,"o":106.94,"t":"2026-09-21T15:30:00Z","v":1552,"vw":106.932361},{"c":106.97,"h":107.04,"l":106.95,"n":42,"o":107.01,"t":"2026-09-21T15:45:00Z","v":4580,"vw":106.986291},{"c":107.055,"h":107.055,"l":107.035,"n":7,"o":107.035,"t":"2026-09-21T16:00:00Z","v":554,"vw":107.050927},{"c":107.0701,"h":107.1,"l":107.0701,"n":4,"o":107.1,"t":"2026-09-21T16:15:00Z","v":2358,"vw":107.071424},{"c":107.16,"h":107.22,"l":107.13,"n":8,"o":107.215,"t":"2026-09-21T16:30:00Z","v":2007,"vw":107.16022},{"c":107.18,"h":107.19,"l":107.17,"n":16,"o":107.175,"t":"2026-09-21T16:45:00Z","v":1632,"vw":107.180323},{"c":107.2637,"h":107.2637,"l":107.2,"n":11,"o":107.2299,"t":"2026-09-21T17:00:00Z","v":2858,"vw":107.222122},{"c":107.26,"h":107.27,"l":107.25,"n":6,"o":107.27,"t":"2026-09-21T17:15:00Z","v":1104,"vw":107.254019},{"c":107.2,"h":107.2,"l":107.2,"n":6,"o":107.2,"t":"2026-09-21T17:30:00Z","v":390,"vw":107.2},{"c":107.29,"h":107.29,"l":107.28,"n":9,"o":107.29,"t":"2026-09-21T17:45:00Z","v":1982,"vw":107.287442},{"c":107.31,"h":107.31,"l":107.31,"n":4,"o":107.31,"t":"2026-09-21T18:00:00Z","v":600,"vw":107.31},{"c":107.43,"h":107.43,"l":107.41,"n":4,"o":107.41,"t":"2026-09-21T18:15:00Z","v":1006,"vw":107.41994},{"c":107.4304,"h":107.4304,"l":107.4304,"n":1,"o":107.4304,"t":"2026-09-21T18:30:00Z","v":1099,"vw":107.4304},{"c":107.49,"h":107.49,"l":107.46,"n":14,"o":107.46,"t":"2026-09-21T18:45:00Z","v":1585,"vw":107.483832},{"c":107.48,"h":107.48,"l":107.445,"n":10,"o":107.465,"t":"2026-09-21T19:00:00Z","v":1901,"vw":107.463821},{"c":107.47,"h":107.47,"l":107.47,"n":4,"o":107.47,"t":"2026-09-21T19:15:00Z","v":200,"vw":107.47},{"c":107.36,"h":107.51,"l":107.36,"n":40,"o":107.51,"t":"2026-09-21T19:45:00Z","v":476067,"vw":107.360665},{"c":107.39,"h":107.39,"l":107.39,"n":3,"o":107.39,"t":"2026-09-21T20:00:00Z","v":118,"vw":107.39},{"c":106.05,"h":106.05,"l":106.05,"n":2,"o":106.05,"t":"2026-09-22T09:45:00Z","v":101,"vw":106.05},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-09-22T10:30:00Z","v":100,"vw":107.5},{"c":107.52,"h":107.56,"l":107.46,"n":61,"o":107.46,"t":"2026-09-22T13:30:00Z","v":3488,"vw":107.520472},{"c":107.415,"h":107.49,"l":107.38,"n":38,"o":107.44,"t":"2026-09-22T13:45:00Z","v":3003,"vw":107.438913},{"c":107.48,"h":107.49,"l":107.4,"n":44,"o":107.4,"t":"2026-09-22T14:00:00Z","v":3006,"vw":107.445},{"c":107.36,"h":107.46,"l":107.36,"n":19,"o":107.46,"t":"2026-09-22T14:15:00Z","v":2406,"vw":107.392577},{"c":107.45,"h":107.45,"l":107.37,"n":28,"o":107.37,"t":"2026-09-22T14:30:00Z","v":2254,"vw":107.402011},{"c":107.38,"h":107.38,"l":107.28,"n":15,"o":107.29,"t":"2026-09-22T14:45:00Z","v":1516,"vw":107.343351},{"c":107.33,"h":107.37,"l":107.32,"n":35,"o":107.36,"t":"2026-09-22T15:00:00Z","v":3528,"vw":107.352411},{"c":107.3699,"h":107.3699,"l":107.3591,"n":3,"o":107.3591,"t":"2026-09-22T15:15:00Z","v":2004,"vw":107.363113},{"c":107.285,"h":107.295,"l":107.285,"n":16,"o":107.295,"t":"2026-09-22T15:30:00Z","v":1090,"vw":107.289294},{"c":107.27,"h":107.27,"l":107.27,"n":3,"o":107.27,"t":"2026-09-22T15:45:00Z","v":200,"vw":107.27},{"c":107.33,"h":107.33,"l":107.28,"n":7,"o":107.29,"t":"2026-09-22T16:00:00Z","v":1210,"vw":107.306547},{"c":107.25,"h":107.27,"l":107.22,"n":137,"o":107.27,"t":"2026-09-22T16:30:00Z","v":25047,"vw":107.226101},{"c":107.34,"h":107.35,"l":107.28,"n":13,"o":107.28,"t":"2026-09-22T16:45:00Z","v":4916,"vw":107.345753},{"c":107.32,"h":107.33,"l":107.32,"n":3,"o":107.32,"t":"2026-09-22T17:00:00Z","v":438,"vw":107.322283},{"c":107.3599,"h":107.3599,"l":107.3,"n":10,"o":107.3,"t":"2026-09-22T17:15:00Z","v":3381,"vw":107.341888},{"c":107.34,"h":107.35,"l":107.3,"n":10,"o":107.35,"t":"2026-09-22T17:30:00Z","v":8593,"vw":107.335962},{"c":107.42,"h":107.44,"l":107.325,"n":29,"o":107.325,"t":"2026-09-22T17:45:00Z","v":2170,"vw":107.362119},{"c":107.43,"h":107.43,"l":107.385,"n":20,"o":107.3999,"t":"2026-09-22T18:00:00Z","v":3139,"vw":107.420557},{"c":107.455,"h":107.455,"l":107.41,"n":2,"o":107.41,"t":"2026-09-22T18:15:00Z","v":200,"vw":107.4325},{"c":107.4,"h":107.4495,"l":107.37,"n":10,"o":107.4495,"t":"2026-09-22T18:30:00Z","v":1276,"vw":107.396742},{"c":107.43,"h":107.44,"l":107.42,"n":11,"o":107.42,"t":"2026-09-22T18:45:00Z","v":1222,"vw":107.433369},{"c":107.42,"h":107.42,"l":107.3639,"n":12,"o":107.3639,"t":"2026-09-22T19:00:00Z","v":1326,"vw":107.397343},{"c":107.48,"h":107.48,"l":107.41,"n":13,"o":107.41,"t":"2026-09-22T19:15:00Z","v":2305,"vw":107.426122},{"c":107.48,"h":107.53,"l":107.475,"n":50,"o":107.5,"t":"2026-09-22T19:30:00Z","v":5212,"vw":107.511415},{"c":107.36,"h":107.53,"l":107.35,"n":94,"o":107.5,"t":"2026-09-22T19:45:00Z","v":13084,"vw":107.414774},{"c":107.31,"h":107.31,"l":107.31,"n":3,"o":107.31,"t":"2026-09-22T20:00:00Z","v":287,"vw":107.31},{"c":107.07,"h":107.23,"l":107.07,"n":135,"o":107.21,"t":"2026-09-23T13:30:00Z","v":8730,"vw":107.139701},{"c":106.92,"h":107.07,"l":106.92,"n":30,"o":107.05,"t":"2026-09-23T13:45:00Z","v":2592,"vw":107.0375},{"c":106.77,"h":106.9699,"l":106.735,"n":7,"o":106.9699,"t":"2026-09-23T14:00:00Z","v":2422,"vw":106.892479},{"c":106.64,"h":106.79,"l":106.61,"n":42,"o":106.79,"t":"2026-09-23T14:15:00Z","v":6572,"vw":106.669995},{"c":106.78,"h":106.78,"l":106.635,"n":25,"o":106.64,"t":"2026-09-23T14:30:00Z","v":2013,"vw":106.666425},{"c":106.85,"h":106.86,"l":106.6999,"n":46,"o":106.6999,"t":"2026-09-23T14:45:00Z","v":3571,"vw":106.766042},{"c":106.83,"h":106.83,"l":106.83,"n":2,"o":106.83,"t":"2026-09-23T15:00:00Z","v":650,"vw":106.83},{"c":106.6597,"h":106.68,"l":106.65,"n":14,"o":106.68,"t":"2026-09-23T15:30:00Z","v":1312,"vw":106.663073},{"c":106.65,"h":106.71,"l":106.5999,"n":11,"o":106.71,"t":"2026-09-23T15:45:00Z","v":10445,"vw":106.684033},{"c":106.61,"h":106.61,"l":106.61,"n":2,"o":106.61,"t":"2026-09-23T16:00:00Z","v":200,"vw":106.61},{"c":106.565,"h":106.5999,"l":106.565,"n":6,"o":106.5999,"t":"2026-09-23T16:15:00Z","v":2841,"vw":106.588941},{"c":106.58,"h":106.61,"l":106.58,"n":4,"o":106.61,"t":"2026-09-23T16:30:00Z","v":1205,"vw":106.582538},{"c":106.4,"h":106.519,"l":106.4,"n":14,"o":106.5,"t":"2026-09-23T16:45:00Z","v":1348,"vw":106.462006},{"c":106.385,"h":106.4,"l":106.33,"n":6,"o":106.33,"t":"2026-09-23T17:00:00Z","v":1409,"vw":106.367337},{"c":106.422,"h":106.49,"l":106.422,"n":5,"o":106.49,"t":"2026-09-23T17:15:00Z","v":1509,"vw":106.43154},{"c":106.48,"h":106.48,"l":106.42,"n":37,"o":106.42,"t":"2026-09-23T17:30:00Z","v":4094,"vw":106.437519},{"c":106.625,"h":106.625,"l":106.57,"n":7,"o":106.61,"t":"2026-09-23T17:45:00Z","v":607,"vw":106.602074},{"c":106.57,"h":106.6,"l":106.57,"n":6,"o":106.6,"t":"2026-09-23T18:15:00Z","v":1030,"vw":106.585676},{"c":106.52,"h":106.548,"l":106.4899,"n":11,"o":106.5221,"t":"2026-09-23T18:30:00Z","v":1554,"vw":106.513959},{"c":106.54,"h":106.57,"l":106.49,"n":54,"o":106.49,"t":"2026-09-23T18:45:00Z","v":3981,"vw":106.53875},{"c":106.53,"h":106.56,"l":106.49,"n":89,"o":106.53,"t":"2026-09-23T19:00:00Z","v":9598,"vw":106.529446},{"c":106.48,"h":106.49,"l":106.47,"n":7,"o":106.47,"t":"2026-09-23T19:15:00Z","v":1525,"vw":106.480738},{"c":106.53,"h":106.55,"l":106.49,"n":17,"o":106.49,"t":"2026-09-23T19:30:00Z","v":2474,"vw":106.526828},{"c":106.43,"h":106.45,"l":106.37,"n":28,"o":106.37,"t":"2026-09-23T19:45:00Z","v":329779,"vw":106.449818},{"c":105.7228,"h":105.7228,"l":105.63,"n":9,"o":105.63,"t":"2026-09-24T13:30:00Z","v":530,"vw":105.662947},{"c":105.97,"h":106.05,"l":105.97,"n":7,"o":106.05,"t":"2026-09-24T14:00:00Z","v":1764,"vw":105.97535},{"c":106.015,"h":106.015,"l":105.94,"n":27,"o":105.99,"t":"2026-09-24T14:15:00Z","v":4963,"vw":105.963676},{"c":105.98,"h":105.99,"l":105.95,"n":15,"o":105.95,"t":"2026-09-24T14:30:00Z","v":1264,"vw":105.957},{"c":105.7899,"h":105.91,"l":105.7899,"n":23,"o":105.8634,"t":"2026-09-24T14:45:00Z","v":3923,"vw":105.824927},{"c":105.64,"h":105.79,"l":105.625,"n":29,"o":105.77,"t":"2026-09-24T15:00:00Z","v":3749,"vw":105.685287},{"c":105.6899,"h":105.71,"l":105.65,"n":16,"o":105.65,"t":"2026-09-24T15:15:00Z","v":6258,"vw":105.680627},{"c":105.69,"h":105.7,"l":105.66,"n":22,"o":105.66,"t":"2026-09-24T15:30:00Z","v":2590,"vw":105.675265},{"c":105.76,"h":105.76,"l":105.68,"n":6,"o":105.68,"t":"2026-09-24T15:45:00Z","v":1220,"vw":105.721649},{"c":105.7,"h":105.74,"l":105.7,"n":29,"o":105.74,"t":"2026-09-24T16:00:00Z","v":5310,"vw":105.729248},{"c":106.1253,"h":106.25,"l":106.085,"n":8,"o":106.085,"t":"2026-09-24T16:15:00Z","v":488,"vw":106.157204},{"c":106.16,"h":106.16,"l":106.09,"n":4,"o":106.09,"t":"2026-09-24T16:30:00Z","v":379,"vw":106.113333},{"c":106.31,"h":106.36,"l":106.2187,"n":28,"o":106.2187,"t":"2026-09-24T16:45:00Z","v":3951,"vw":106.249848},{"c":106.27,"h":106.3481,"l":106.23,"n":33,"o":106.27,"t":"2026-09-24T17:00:00Z","v":3475,"vw":106.282056},{"c":106.13,"h":106.33,"l":106.13,"n":22,"o":106.33,"t":"2026-09-24T17:15:00Z","v":4141,"vw":106.257692},{"c":106.1,"h":106.13,"l":106.1,"n":7,"o":106.13,"t":"2026-09-24T17:30:00Z","v":482,"vw":106.121713},{"c":106.12,"h":106.12,"l":106.04,"n":16,"o":106.04,"t":"2026-09-24T17:45:00Z","v":1875,"vw":106.097337},{"c":106.12,"h":106.12,"l":106.05,"n":7,"o":106.1,"t":"2026-09-24T18:00:00Z","v":1850,"vw":106.083176},{"c":106.21,"h":106.21,"l":106.14,"n":17,"o":106.15,"t":"2026-09-24T18:15:00Z","v":2665,"vw":106.171251},{"c":106.2,"h":106.2,"l":106.14,"n":14,"o":106.14,"t":"2026-09-24T18:30:00Z","v":1606,"vw":106.160462},{"c":106.3,"h":106.3,"l":106.22,"n":16,"o":106.22,"t":"2026-09-24T18:45:00Z","v":1284,"vw":106.24774},{"c":106.19,"h":106.2,"l":106.17,"n":18,"o":106.17,"t":"2026-09-24T19:00:00Z","v":1521,"vw":106.183534},{"c":106.25,"h":106.25,"l":106.215,"n":11,"o":106.22,"t":"2026-09-24T19:15:00Z","v":1119,"vw":106.229135},{"c":106.23,"h":106.23,"l":106.2077,"n":10,"o":106.23,"t":"2026-09-24T19:30:00Z","v":1575,"vw":106.22387},{"c":106.23,"h":106.28,"l":106.2,"n":101,"o":106.22,"t":"2026-09-24T19:45:00Z","v":6578,"vw":106.240678},{"c":106.69,"h":106.69,"l":106.55,"n":14,"o":106.55,"t":"2026-09-25T12:00:00Z","v":213,"vw":106.62},{"c":106.6099,"h":106.6099,"l":106.6099,"n":1,"o":106.6099,"t":"2026-09-25T13:45:00Z","v":136,"vw":106.6099},{"c":106.25,"h":106.25,"l":106.115,"n":12,"o":106.14,"t":"2026-09-25T14:00:00Z","v":4930,"vw":106.210162},{"c":106.18,"h":106.2,"l":106.09,"n":9,"o":106.09,"t":"2026-09-25T14:15:00Z","v":830,"vw":106.150638},{"c":106.24,"h":106.28,"l":106.225,"n":15,"o":106.28,"t":"2026-09-25T14:30:00Z","v":1367,"vw":106.244938},{"c":106.325,"h":106.345,"l":106.21,"n":91,"o":106.23,"t":"2026-09-25T14:45:00Z","v":5113,"vw":106.279305},{"c":106.38,"h":106.5,"l":106.365,"n":17,"o":106.47,"t":"2026-09-25T15:00:00Z","v":1756,"vw":106.443178},{"c":106.4,"h":106.43,"l":106.35,"n":31,"o":106.4,"t":"2026-09-25T15:15:00Z","v":3048,"vw":106.387241},{"c":106.33,"h":106.49,"l":106.3,"n":68,"o":106.41,"t":"2026-09-25T15:30:00Z","v":4673,"vw":106.402092},{"c":106.4199,"h":106.4199,"l":106.235,"n":16,"o":106.245,"t":"2026-09-25T15:45:00Z","v":3891,"vw":106.338991},{"c":106.765,"h":106.7899,"l":106.72,"n":22,"o":106.72,"t":"2026-09-25T16:00:00Z","v":4308,"vw":106.765027},{"c":106.73,"h":106.77,"l":106.56,"n":53,"o":106.74,"t":"2026-09-25T16:15:00Z","v":10472,"vw":106.72096},{"c":106.695,"h":106.71,"l":106.655,"n":23,"o":106.71,"t":"2026-09-25T16:30:00Z","v":1850,"vw":106.68961},{"c":106.6,"h":106.7,"l":106.6,"n":22,"o":106.67,"t":"2026-09-25T16:45:00Z","v":5547,"vw":106.675585},{"c":106.71,"h":106.72,"l":106.64,"n":35,"o":106.64,"t":"2026-09-25T17:00:00Z","v":4079,"vw":106.679848},{"c":106.67,"h":106.69,"l":106.635,"n":16,"o":106.69,"t":"2026-09-25T17:30:00Z","v":782,"vw":106.662936},{"c":106.69,"h":106.6931,"l":106.69,"n":3,"o":106.6931,"t":"2026-09-25T17:45:00Z","v":297,"vw":106.692053},{"c":106.75,"h":106.75,"l":106.68,"n":10,"o":106.68,"t":"2026-09-25T18:00:00Z","v":1102,"vw":106.702558},{"c":106.6948,"h":106.77,"l":106.6948,"n":5,"o":106.77,"t":"2026-09-25T18:15:00Z","v":625,"vw":106.730381},{"c":106.71,"h":106.73,"l":106.69,"n":5,"o":106.73,"t":"2026-09-25T18:30:00Z","v":896,"vw":106.71603},{"c":106.65,"h":106.66,"l":106.65,"n":14,"o":106.66,"t":"2026-09-25T18:45:00Z","v":1055,"vw":106.657856},{"c":106.68,"h":106.7,"l":106.6764,"n":5,"o":106.6764,"t":"2026-09-25T19:00:00Z","v":665,"vw":106.685805},{"c":106.6,"h":106.67,"l":106.6,"n":2,"o":106.67,"t":"2026-09-25T19:15:00Z","v":307,"vw":106.644691},{"c":106.69,"h":106.69,"l":106.69,"n":6,"o":106.69,"t":"2026-09-25T19:30:00Z","v":634,"vw":106.69},{"c":106.75,"h":106.83,"l":106.725,"n":64,"o":106.725,"t":"2026-09-25T19:45:00Z","v":17101,"vw":106.772692},{"c":106.84,"h":106.84,"l":106.73,"n":4,"o":106.73,"t":"2026-09-25T21:15:00Z","v":500,"vw":106.782},{"c":106.41,"h":106.41,"l":106.4,"n":4,"o":106.4,"t":"2026-09-28T10:00:00Z","v":1002,"vw":106.405},{"c":106.19,"h":106.19,"l":106.19,"n":10,"o":106.19,"t":"2026-09-28T13:30:00Z","v":272,"vw":106.19},{"c":106.3,"h":106.3,"l":106.2,"n":84,"o":106.2,"t":"2026-09-28T13:45:00Z","v":6130,"vw":106.267307},{"c":106.1728,"h":106.27,"l":106.1728,"n":5,"o":106.27,"t":"2026-09-28T14:00:00Z","v":4191,"vw":106.175144},{"c":106.21,"h":106.23,"l":106.175,"n":20,"o":106.215,"t":"2026-09-28T14:15:00Z","v":2262,"vw":106.199337},{"c":105.92,"h":106.12,"l":105.92,"n":32,"o":106.12,"t":"2026-09-28T14:30:00Z","v":6155,"vw":106.0448},{"c":105.72,"h":105.8,"l":105.72,"n":20,"o":105.8,"t":"2026-09-28T14:45:00Z","v":2247,"vw":105.75243},{"c":105.9,"h":105.9,"l":105.73,"n":13,"o":105.73,"t":"2026-09-28T15:00:00Z","v":1056,"vw":105.803888},{"c":105.86,"h":105.86,"l":105.855,"n":11,"o":105.855,"t":"2026-09-28T15:15:00Z","v":4099,"vw":105.856724},{"c":105.83,"h":105.94,"l":105.83,"n":13,"o":105.925,"t":"2026-09-28T15:30:00Z","v":2110,"vw":105.892772},{"c":105.845,"h":105.845,"l":105.84,"n":6,"o":105.84,"t":"2026-09-28T15:45:00Z","v":776,"vw":105.842893},{"c":105.88,"h":105.895,"l":105.88,"n":3,"o":105.895,"t":"2026-09-28T16:00:00Z","v":510,"vw":105.883497},{"c":106.4,"h":106.4,"l":105.94,"n":36,"o":105.95,"t":"2026-09-28T16:15:00Z","v":3304,"vw":106.275116},{"c":106.24,"h":106.24,"l":106.24,"n":1,"o":106.24,"t":"2026-09-28T16:30:00Z","v":1080,"vw":106.24},{"c":106.165,"h":106.165,"l":106.1259,"n":8,"o":106.1595,"t":"2026-09-28T16:45:00Z","v":1236,"vw":106.149978},{"c":106.33,"h":106.33,"l":106.085,"n":85,"o":106.085,"t":"2026-09-28T17:00:00Z","v":5998,"vw":106.164431},{"c":106.13,"h":106.2199,"l":106.13,"n":4,"o":106.165,"t":"2026-09-28T17:15:00Z","v":1758,"vw":106.143837},{"c":106.15,"h":106.16,"l":106.15,"n":5,"o":106.16,"t":"2026-09-28T17:30:00Z","v":572,"vw":106.156939},{"c":106.15,"h":106.15,"l":106.15,"n":1,"o":106.15,"t":"2026-09-28T17:45:00Z","v":200,"vw":106.15},{"c":106.2,"h":106.2,"l":106.13,"n":3,"o":106.13,"t":"2026-09-28T18:00:00Z","v":228,"vw":106.16861},{"c":106.115,"h":106.115,"l":106.115,"n":1,"o":106.115,"t":"2026-09-28T18:15:00Z","v":104,"vw":106.115},{"c":106.1,"h":106.12,"l":106.095,"n":14,"o":106.095,"t":"2026-09-28T18:30:00Z","v":6727,"vw":106.100544},{"c":106.13,"h":106.16,"l":106.13,"n":7,"o":106.14,"t":"2026-09-28T18:45:00Z","v":510,"vw":106.1425},{"c":105.9611,"h":106.065,"l":105.96,"n":10,"o":106.06,"t":"2026-09-28T19:00:00Z","v":5728,"vw":105.985773},{"c":105.985,"h":105.985,"l":105.96,"n":6,"o":105.96,"t":"2026-09-28T19:15:00Z","v":460,"vw":105.977625},{"c":105.9,"h":105.99,"l":105.9,"n":39,"o":105.99,"t":"2026-09-28T19:30:00Z","v":3263,"vw":105.944174},{"c":105.92,"h":105.92,"l":105.885,"n":8,"o":105.885,"t":"2026-09-28T19:45:00Z","v":307,"vw":105.897821},{"c":105.95,"h":105.95,"l":105.92,"n":3,"o":105.92,"t":"2026-09-29T09:15:00Z","v":1001,"vw":105.935},{"c":106.17,"h":106.17,"l":106.17,"n":4,"o":106.17,"t":"2026-09-29T13:30:00Z","v":105,"vw":106.17},{"c":105.865,"h":105.865,"l":105.865,"n":1,"o":105.865,"t":"2026-09-29T13:45:00Z","v":100,"vw":105.865},{"c":105.875,"h":105.875,"l":105.83,"n":23,"o":105.8724,"t":"2026-09-29T14:00:00Z","v":2635,"vw":105.862722},{"c":105.88,"h":105.92,"l":105.88,"n":20,"o":105.92,"t":"2026-09-29T14:15:00Z","v":1147,"vw":105.896121},{"c":105.89,"h":105.97,"l":105.89,"n":29,"o":105.945,"t":"2026-09-29T14:30:00Z","v":4640,"vw":105.928012},{"c":105.94,"h":105.95,"l":105.88,"n":7,"o":105.88,"t":"2026-09-29T14:45:00Z","v":522,"vw":105.919112},{"c":105.735,"h":105.7401,"l":105.735,"n":4,"o":105.7401,"t":"2026-09-29T15:00:00Z","v":565,"vw":105.736256},{"c":105.555,"h":105.555,"l":105.555,"n":4,"o":105.555,"t":"2026-09-29T15:15:00Z","v":3773,"vw":105.555},{"c":105.695,"h":105.695,"l":105.695,"n":7,"o":105.695,"t":"2026-09-29T15:30:00Z","v":425,"vw":105.695},{"c":105.61,"h":105.705,"l":105.61,"n":24,"o":105.705,"t":"2026-09-29T15:45:00Z","v":8838,"vw":105.685319},{"c":105.585,"h":105.62,"l":105.585,"n":15,"o":105.61,"t":"2026-09-29T16:00:00Z","v":1897,"vw":105.60131},{"c":105.62,"h":105.62,"l":105.56,"n":54,"o":105.58,"t":"2026-09-29T16:15:00Z","v":4674,"vw":105.588486},{"c":105.583,"h":105.64,"l":105.583,"n":32,"o":105.6,"t":"2026-09-29T16:30:00Z","v":4496,"vw":105.61109},{"c":105.54,"h":105.615,"l":105.52,"n":19,"o":105.52,"t":"2026-09-29T16:45:00Z","v":4260,"vw":105.558806},{"c":105.52,"h":105.54,"l":105.52,"n":13,"o":105.54,"t":"2026-09-29T17:00:00Z","v":2310,"vw":105.526567},{"c":105.57,"h":105.58,"l":105.57,"n":4,"o":105.58,"t":"2026-09-29T17:15:00Z","v":290,"vw":105.575},{"c":105.61,"h":105.61,"l":105.56,"n":5,"o":105.56,"t":"2026-09-29T17:30:00Z","v":583,"vw":105.589424},{"c":105.58,"h":105.63,"l":105.58,"n":9,"o":105.63,"t":"2026-09-29T17:45:00Z","v":853,"vw":105.59733},{"c":105.625,"h":105.625,"l":105.55,"n":17,"o":105.55,"t":"2026-09-29T18:00:00Z","v":1766,"vw":105.557533},{"c":105.6878,"h":105.6878,"l":105.6878,"n":1,"o":105.6878,"t":"2026-09-29T18:15:00Z","v":110,"vw":105.6878},{"c":105.68,"h":105.765,"l":105.68,"n":98,"o":105.69,"t":"2026-09-29T18:30:00Z","v":4700,"vw":105.721852},{"c":105.81,"h":105.81,"l":105.81,"n":2,"o":105.81,"t":"2026-09-29T18:45:00Z","v":225,"vw":105.81},{"c":105.77,"h":105.825,"l":105.7601,"n":10,"o":105.825,"t":"2026-09-29T19:00:00Z","v":2636,"vw":105.791269},{"c":105.78,"h":105.8,"l":105.7523,"n":13,"o":105.7523,"t":"2026-09-29T19:15:00Z","v":1100,"vw":105.790548},{"c":105.72,"h":105.72,"l":105.71,"n":20,"o":105.71,"t":"2026-09-29T19:45:00Z","v":1234,"vw":105.713438},{"c":106.17,"h":106.17,"l":106.17,"n":4,"o":106.17,"t":"2026-09-30T13:30:00Z","v":216,"vw":106.17},{"c":106.07,"h":106.07,"l":106.07,"n":1,"o":106.07,"t":"2026-09-30T13:45:00Z","v":236,"vw":106.07},{"c":106.35,"h":106.36,"l":106.26,"n":34,"o":106.28,"t":"2026-09-30T14:00:00Z","v":19564,"vw":106.311825},{"c":106.22,"h":106.275,"l":106.22,"n":2,"o":106.275,"t":"2026-09-30T14:30:00Z","v":271,"vw":106.250646},{"c":106.3,"h":106.3,"l":106.3,"n":4,"o":106.3,"t":"2026-09-30T14:45:00Z","v":4552,"vw":106.3},{"c":106.31,"h":106.36,"l":106.29,"n":54,"o":106.3301,"t":"2026-09-30T15:00:00Z","v":3814,"vw":106.321051},{"c":106.305,"h":106.3551,"l":106.28,"n":8,"o":106.3551,"t":"2026-09-30T15:15:00Z","v":737,"vw":106.324883},{"c":106.4,"h":106.4,"l":106.37,"n":8,"o":106.4,"t":"2026-09-30T15:30:00Z","v":651,"vw":106.391008},{"c":106.29,"h":106.29,"l":106.29,"n":2,"o":106.29,"t":"2026-09-30T15:45:00Z","v":222,"vw":106.29},{"c":106.395,"h":106.41,"l":106.395,"n":8,"o":106.41,"t":"2026-09-30T16:00:00Z","v":611,"vw":106.401133},{"c":106.32,"h":106.42,"l":106.32,"n":4,"o":106.42,"t":"2026-09-30T16:15:00Z","v":1069,"vw":106.335066},{"c":106.35,"h":106.35,"l":106.27,"n":18,"o":106.28,"t":"2026-09-30T16:30:00Z","v":4702,"vw":106.29503},{"c":106.34,"h":106.34,"l":106.2501,"n":18,"o":106.3,"t":"2026-09-30T16:45:00Z","v":5492,"vw":106.300956},{"c":106.26,"h":106.3799,"l":106.26,"n":26,"o":106.35,"t":"2026-09-30T17:00:00Z","v":6809,"vw":106.336799},{"c":106.09,"h":106.22,"l":106.09,"n":30,"o":106.22,"t":"2026-09-30T17:15:00Z","v":4097,"vw":106.168409},{"c":106.24,"h":106.26,"l":106.18,"n":18,"o":106.21,"t":"2026-09-30T17:30:00Z","v":3563,"vw":106.215021},{"c":106.2799,"h":106.3,"l":106.22,"n":21,"o":106.22,"t":"2026-09-30T17:45:00Z","v":2742,"vw":106.257235},{"c":106.21,"h":106.245,"l":106.16,"n":34,"o":106.245,"t":"2026-09-30T18:00:00Z","v":4225,"vw":106.205369},{"c":106.13,"h":106.21,"l":106.07,"n":18,"o":106.21,"t":"2026-09-30T18:15:00Z","v":1600,"vw":106.138091},{"c":106.15,"h":106.15,"l":106.04,"n":20,"o":106.14,"t":"2026-09-30T18:30:00Z","v":2021,"vw":106.117116},{"c":106.11,"h":106.13,"l":106.04,"n":31,"o":106.12,"t":"2026-09-30T18:45:00Z","v":3304,"vw":106.087773},{"c":106.15,"h":106.15,"l":106.08,"n":20,"o":106.11,"t":"2026-09-30T19:00:00Z","v":2970,"vw":106.104938},{"c":106.07,"h":106.1,"l":106.07,"n":7,"o":106.1,"t":"2026-09-30T19:15:00Z","v":1048,"vw":106.091594},{"c":106.01,"h":106.06,"l":106,"n":19,"o":106.06,"t":"2026-09-30T19:30:00Z","v":1951,"vw":106.019144},{"c":105.57,"h":105.98,"l":105.545,"n":72,"o":105.98,"t":"2026-09-30T19:45:00Z","v":368242,"vw":105.680174},{"c":105.6,"h":105.6,"l":105.6,"n":12,"o":105.6,"t":"2026-09-30T21:15:00Z","v":10808,"vw":105.6},{"c":105.71,"h":105.71,"l":105.71,"n":6,"o":105.71,"t":"2026-09-30T21:30:00Z","v":10800,"vw":105.71},{"c":105.71,"h":105.86,"l":105.69,"n":56,"o":105.86,"t":"2026-10-01T13:30:00Z","v":2506,"vw":105.751166},{"c":105.59,"h":105.59,"l":105.59,"n":10,"o":105.59,"t":"2026-10-01T13:45:00Z","v":323,"vw":105.59},{"c":105.4,"h":105.4,"l":105.18,"n":25,"o":105.2,"t":"2026-10-01T14:00:00Z","v":2199,"vw":105.271728},{"c":105.27,"h":105.3,"l":105.24,"n":12,"o":105.29,"t":"2026-10-01T14:15:00Z","v":2597,"vw":105.276481},{"c":105.36,"h":105.43,"l":105.295,"n":7,"o":105.295,"t":"2026-10-01T14:30:00Z","v":1414,"vw":105.328102},{"c":105.27,"h":105.39,"l":105.225,"n":23,"o":105.39,"t":"2026-10-01T14:45:00Z","v":1368,"vw":105.291108},{"c":105.11,"h":105.17,"l":105.075,"n":13,"o":105.17,"t":"2026-10-01T15:00:00Z","v":829,"vw":105.115556},{"c":105.28,"h":105.32,"l":105.24,"n":41,"o":105.24,"t":"2026-10-01T15:15:00Z","v":1943,"vw":105.283333},{"c":105.115,"h":105.23,"l":105.115,"n":27,"o":105.205,"t":"2026-10-01T15:30:00Z","v":1977,"vw":105.169593},{"c":105.25,"h":105.255,"l":105.1,"n":44,"o":105.18,"t":"2026-10-01T15:45:00Z","v":2510,"vw":105.186845},{"c":105.24,"h":105.335,"l":105.23,"n":15,"o":105.26,"t":"2026-10-01T16:00:00Z","v":1790,"vw":105.301684},{"c":105.36,"h":105.38,"l":105.2699,"n":14,"o":105.27,"t":"2026-10-01T16:15:00Z","v":8031,"vw":105.289472},{"c":105.47,"h":105.49,"l":105.42,"n":3,"o":105.42,"t":"2026-10-01T16:30:00Z","v":2839,"vw":105.468943},{"c":105.24,"h":105.325,"l":105.24,"n":16,"o":105.325,"t":"2026-10-01T16:45:00Z","v":1370,"vw":105.278569},{"c":105.47,"h":105.47,"l":105.265,"n":37,"o":105.28,"t":"2026-10-01T17:00:00Z","v":5682,"vw":105.391549},{"c":105.69,"h":105.69,"l":105.43,"n":16,"o":105.43,"t":"2026-10-01T17:15:00Z","v":2679,"vw":105.565789},{"c":105.755,"h":105.785,"l":105.7,"n":49,"o":105.71,"t":"2026-10-01T17:30:00Z","v":4744,"vw":105.72752},{"c":105.645,"h":105.79,"l":105.645,"n":9,"o":105.78,"t":"2026-10-01T17:45:00Z","v":2951,"vw":105.673144},{"c":105.54,"h":105.6716,"l":105.52,"n":10,"o":105.6716,"t":"2026-10-01T18:00:00Z","v":1135,"vw":105.573072},{"c":105.74,"h":105.74,"l":105.58,"n":29,"o":105.67,"t":"2026-10-01T18:15:00Z","v":2182,"vw":105.649124},{"c":105.78,"h":105.78,"l":105.7799,"n":2,"o":105.7799,"t":"2026-10-01T18:30:00Z","v":1671,"vw":105.779911},{"c":105.79,"h":105.79,"l":105.74,"n":5,"o":105.74,"t":"2026-10-01T18:45:00Z","v":323,"vw":105.766667},{"c":105.78,"h":105.78,"l":105.75,"n":9,"o":105.75,"t":"2026-10-01T19:00:00Z","v":1099,"vw":105.765849},{"c":105.79,"h":105.8,"l":105.77,"n":83,"o":105.79,"t":"2026-10-01T19:15:00Z","v":16765,"vw":105.797862},{"c":105.82,"h":105.83,"l":105.8,"n":19,"o":105.82,"t":"2026-10-01T19:30:00Z","v":2941,"vw":105.817543},{"c":105.69,"h":105.84,"l":105.67,"n":20,"o":105.84,"t":"2026-10-01T19:45:00Z","v":3495,"vw":105.745967},{"c":106.7,"h":106.7,"l":106.52,"n":26,"o":106.54,"t":"2026-10-02T13:30:00Z","v":1917,"vw":106.58152},{"c":106.77,"h":106.77,"l":106.77,"n":17,"o":106.77,"t":"2026-10-02T13:45:00Z","v":1115,"vw":106.77},{"c":106.77,"h":106.77,"l":106.705,"n":9,"o":106.7532,"t":"2026-10-02T14:00:00Z","v":1149,"vw":106.72823},{"c":106.91,"h":106.91,"l":106.78,"n":20,"o":106.78,"t":"2026-10-02T14:15:00Z","v":2832,"vw":106.861507},{"c":106.85,"h":106.85,"l":106.8,"n":42,"o":106.81,"t":"2026-10-02T14:30:00Z","v":3703,"vw":106.834865},{"c":106.76,"h":106.835,"l":106.76,"n":5,"o":106.835,"t":"2026-10-02T14:45:00Z","v":817,"vw":106.813723},{"c":106.355,"h":106.52,"l":106.355,"n":8,"o":106.52,"t":"2026-10-02T15:00:00Z","v":1290,"vw":106.3825},{"c":106.39,"h":106.39,"l":106.34,"n":5,"o":106.34,"t":"2026-10-02T15:15:00Z","v":560,"vw":106.364318},{"c":106.42,"h":106.44,"l":106.42,"n":8,"o":106.44,"t":"2026-10-02T15:30:00Z","v":1917,"vw":106.43879},{"c":106.43,"h":106.43,"l":106.425,"n":5,"o":106.425,"t":"2026-10-02T15:45:00Z","v":8218,"vw":106.425304},{"c":106.49,"h":106.525,"l":106.45,"n":33,"o":106.46,"t":"2026-10-02T16:00:00Z","v":5269,"vw":106.490222},{"c":106.46,"h":106.52,"l":106.43,"n":11,"o":106.52,"t":"2026-10-02T16:15:00Z","v":1472,"vw":106.480776},{"c":106.4176,"h":106.42,"l":106.4176,"n":4,"o":106.42,"t":"2026-10-02T16:30:00Z","v":905,"vw":106.418663},{"c":106.4501,"h":106.4501,"l":106.41,"n":16,"o":106.42,"t":"2026-10-02T16:45:00Z","v":1217,"vw":106.436563},{"c":106.56,"h":106.56,"l":106.56,"n":3,"o":106.56,"t":"2026-10-02T17:00:00Z","v":222,"vw":106.56},{"c":106.39,"h":106.49,"l":106.39,"n":12,"o":106.49,"t":"2026-10-02T17:15:00Z","v":935,"vw":106.434286},{"c":106.38,"h":106.38,"l":106.36,"n":4,"o":106.375,"t":"2026-10-02T17:30:00Z","v":953,"vw":106.375525},{"c":106.38,"h":106.4599,"l":106.38,"n":7,"o":106.4599,"t":"2026-10-02T17:45:00Z","v":313,"vw":106.429635},{"c":106.45,"h":106.4599,"l":106.435,"n":30,"o":106.45,"t":"2026-10-02T18:00:00Z","v":4848,"vw":106.439874},{"c":106.44,"h":106.46,"l":106.44,"n":4,"o":106.46,"t":"2026-10-02T18:15:00Z","v":310,"vw":106.453333},{"c":106.42,"h":106.44,"l":106.42,"n":4,"o":106.42,"t":"2026-10-02T18:30:00Z","v":587,"vw":106.426814},{"c":106.4301,"h":106.47,"l":106.4301,"n":18,"o":106.445,"t":"2026-10-02T18:45:00Z","v":1269,"vw":106.454992},{"c":106.4377,"h":106.46,"l":106.421,"n":5,"o":106.46,"t":"2026-10-02T19:00:00Z","v":3198,"vw":106.437853},{"c":106.475,"h":106.49,"l":106.45,"n":30,"o":106.45,"t":"2026-10-02T19:15:00Z","v":9159,"vw":106.485859},{"c":106.52,"h":106.56,"l":106.5,"n":16,"o":106.5,"t":"2026-10-02T19:30:00Z","v":1641,"vw":106.533517},{"c":106.5,"h":106.56,"l":106.49,"n":37,"o":106.54,"t":"2026-10-02T19:45:00Z","v":5123,"vw":106.517679},{"c":106.6401,"h":106.7199,"l":106.64,"n":21,"o":106.69,"t":"2026-10-05T13:45:00Z","v":3002,"vw":106.665515},{"c":106.77,"h":106.77,"l":106.7,"n":53,"o":106.72,"t":"2026-10-05T14:00:00Z","v":6987,"vw":106.724108},{"c":106.9435,"h":106.9435,"l":106.9435,"n":4,"o":106.9435,"t":"2026-10-05T14:15:00Z","v":297,"vw":106.9435},{"c":106.905,"h":106.908,"l":106.8289,"n":9,"o":106.869,"t":"2026-10-05T14:30:00Z","v":996,"vw":106.883988},{"c":106.89,"h":106.95,"l":106.8801,"n":10,"o":106.8801,"t":"2026-10-05T14:45:00Z","v":3812,"vw":106.93866},{"c":106.93,"h":106.98,"l":106.93,"n":14,"o":106.97,"t":"2026-10-05T15:00:00Z","v":2380,"vw":106.963974},{"c":107,"h":107,"l":106.95,"n":19,"o":106.99,"t":"2026-10-05T15:15:00Z","v":3092,"vw":106.963959},{"c":107.05,"h":107.06,"l":107,"n":20,"o":107.005,"t":"2026-10-05T15:30:00Z","v":3215,"vw":107.03463},{"c":107.05,"h":107.05,"l":107.025,"n":10,"o":107.025,"t":"2026-10-05T15:45:00Z","v":3888,"vw":107.033403},{"c":107.03,"h":107.05,"l":107.02,"n":11,"o":107.02,"t":"2026-10-05T16:00:00Z","v":2290,"vw":107.027725},{"c":107.058,"h":107.08,"l":107.02,"n":3,"o":107.02,"t":"2026-10-05T16:15:00Z","v":2376,"vw":107.076262},{"c":107.175,"h":107.2,"l":107.17,"n":15,"o":107.19,"t":"2026-10-05T16:45:00Z","v":1827,"vw":107.186593},{"c":107.15,"h":107.15,"l":107.15,"n":5,"o":107.15,"t":"2026-10-05T17:00:00Z","v":203,"vw":107.15},{"c":107.19,"h":107.19,"l":107.19,"n":4,"o":107.19,"t":"2026-10-05T17:15:00Z","v":400,"vw":107.19},{"c":107.19,"h":107.19,"l":107.17,"n":6,"o":107.185,"t":"2026-10-05T17:30:00Z","v":1282,"vw":107.180057},{"c":107.24,"h":107.24,"l":107.24,"n":2,"o":107.24,"t":"2026-10-05T17:45:00Z","v":101,"vw":107.24},{"c":107.25,"h":107.28,"l":107.22,"n":16,"o":107.28,"t":"2026-10-05T18:00:00Z","v":2006,"vw":107.257634},{"c":107.3,"h":107.32,"l":107.3,"n":9,"o":107.32,"t":"2026-10-05T18:15:00Z","v":912,"vw":107.30792},{"c":107.2993,"h":107.2993,"l":107.2993,"n":5,"o":107.2993,"t":"2026-10-05T18:30:00Z","v":392,"vw":107.2993},{"c":107.34,"h":107.34,"l":107.29,"n":4,"o":107.3,"t":"2026-10-05T18:45:00Z","v":891,"vw":107.309405},{"c":107.45,"h":107.45,"l":107.37,"n":27,"o":107.37,"t":"2026-10-05T19:00:00Z","v":2639,"vw":107.404514},{"c":107.4839,"h":107.4839,"l":107.4839,"n":1,"o":107.4839,"t":"2026-10-05T19:15:00Z","v":393,"vw":107.4839},{"c":107.365,"h":107.4449,"l":107.365,"n":12,"o":107.4449,"t":"2026-10-05T19:30:00Z","v":3885,"vw":107.395122},{"c":107.23,"h":107.25,"l":107.18,"n":7,"o":107.25,"t":"2026-10-05T19:45:00Z","v":348998,"vw":107.200049},{"c":107.765,"h":107.77,"l":107.54,"n":30,"o":107.54,"t":"2026-10-06T13:30:00Z","v":4694,"vw":107.719547},{"c":107.94,"h":107.94,"l":107.75,"n":14,"o":107.75,"t":"2026-10-06T13:45:00Z","v":1817,"vw":107.861826},{"c":108.0499,"h":108.0499,"l":108.02,"n":4,"o":108.02,"t":"2026-10-06T14:00:00Z","v":3281,"vw":108.044506},{"c":107.94,"h":107.98,"l":107.94,"n":2,"o":107.98,"t":"2026-10-06T14:15:00Z","v":368,"vw":107.958261},{"c":107.8393,"h":107.8393,"l":107.8393,"n":2,"o":107.8393,"t":"2026-10-06T14:30:00Z","v":1654,"vw":107.8393},{"c":108.015,"h":108.015,"l":107.95,"n":5,"o":107.97,"t":"2026-10-06T14:45:00Z","v":3010,"vw":108.008054},{"c":108.095,"h":108.095,"l":108.095,"n":2,"o":108.095,"t":"2026-10-06T15:00:00Z","v":277,"vw":108.095},{"c":108.195,"h":108.195,"l":108.15,"n":5,"o":108.15,"t":"2026-10-06T15:15:00Z","v":1017,"vw":108.168286},{"c":108.14,"h":108.185,"l":108.14,"n":12,"o":108.15,"t":"2026-10-06T15:30:00Z","v":1275,"vw":108.155104},{"c":108.1195,"h":108.15,"l":108.1195,"n":3,"o":108.14,"t":"2026-10-06T16:00:00Z","v":1190,"vw":108.135525},{"c":108.115,"h":108.12,"l":108.115,"n":3,"o":108.12,"t":"2026-10-06T16:15:00Z","v":418,"vw":108.1175},{"c":108.04,"h":108.04,"l":108.04,"n":3,"o":108.04,"t":"2026-10-06T16:30:00Z","v":418,"vw":108.04},{"c":107.995,"h":108.05,"l":107.995,"n":30,"o":108.05,"t":"2026-10-06T16:45:00Z","v":5217,"vw":108.031756},{"c":107.96,"h":107.99,"l":107.94,"n":7,"o":107.99,"t":"2026-10-06T17:00:00Z","v":828,"vw":107.967171},{"c":107.885,"h":107.885,"l":107.885,"n":4,"o":107.885,"t":"2026-10-06T17:15:00Z","v":636,"vw":107.885},{"c":107.925,"h":107.93,"l":107.925,"n":6,"o":107.93,"t":"2026-10-06T17:30:00Z","v":487,"vw":107.92875},{"c":108.0367,"h":108.0367,"l":107.99,"n":6,"o":107.99,"t":"2026-10-06T18:00:00Z","v":510,"vw":108.012987},{"c":107.97,"h":108.0295,"l":107.97,"n":5,"o":108.0295,"t":"2026-10-06T18:15:00Z","v":1515,"vw":108.001721},{"c":107.98,"h":107.98,"l":107.98,"n":2,"o":107.98,"t":"2026-10-06T18:45:00Z","v":138,"vw":107.98},{"c":107.965,"h":108,"l":107.965,"n":14,"o":107.9964,"t":"2026-10-06T19:00:00Z","v":2360,"vw":107.976225},{"c":107.96,"h":107.98,"l":107.94,"n":21,"o":107.98,"t":"2026-10-06T19:15:00Z","v":1850,"vw":107.960535},{"c":107.91,"h":107.94,"l":107.91,"n":11,"o":107.94,"t":"2026-10-06T19:30:00Z","v":3202,"vw":107.931184},{"c":107.855,"h":107.92,"l":107.855,"n":26,"o":107.92,"t":"2026-10-06T19:45:00Z","v":904,"vw":107.865691},{"c":107.89,"h":107.89,"l":107.89,"n":3,"o":107.89,"t":"2026-10-06T20:00:00Z","v":523,"vw":107.89},{"c":107.24,"h":107.24,"l":107.24,"n":5,"o":107.24,"t":"2026-10-07T13:30:00Z","v":201,"vw":107.24},{"c":107.1571,"h":107.1571,"l":107.1571,"n":1,"o":107.1571,"t":"2026-10-07T13:45:00Z","v":148,"vw":107.1571},{"c":107.2581,"h":107.2581,"l":107.23,"n":2,"o":107.23,"t":"2026-10-07T14:00:00Z","v":1267,"vw":107.234014},{"c":107.19,"h":107.24,"l":107.17,"n":16,"o":107.205,"t":"2026-10-07T14:15:00Z","v":1880,"vw":107.209453},{"c":107.2,"h":107.255,"l":107.2,"n":3,"o":107.25,"t":"2026-10-07T14:30:00Z","v":1139,"vw":107.226646},{"c":107.13,"h":107.13,"l":107.13,"n":2,"o":107.13,"t":"2026-10-07T14:45:00Z","v":202,"vw":107.13},{"c":107.15,"h":107.15,"l":107.15,"n":3,"o":107.15,"t":"2026-10-07T15:00:00Z","v":200,"vw":107.15},{"c":107.255,"h":107.3,"l":107.255,"n":4,"o":107.3,"t":"2026-10-07T15:15:00Z","v":277,"vw":107.271667},{"c":107.435,"h":107.435,"l":107.305,"n":12,"o":107.305,"t":"2026-10-07T15:30:00Z","v":950,"vw":107.372092},{"c":107.4899,"h":107.4899,"l":107.45,"n":4,"o":107.465,"t":"2026-10-07T15:45:00Z","v":4990,"vw":107.457919},{"c":107.5,"h":107.51,"l":107.41,"n":14,"o":107.46,"t":"2026-10-07T16:00:00Z","v":2387,"vw":107.484971},{"c":107.51,"h":107.525,"l":107.51,"n":6,"o":107.515,"t":"2026-10-07T16:15:00Z","v":2751,"vw":107.521706},{"c":107.51,"h":107.51,"l":107.48,"n":8,"o":107.48,"t":"2026-10-07T16:30:00Z","v":1324,"vw":107.500408},{"c":107.46,"h":107.52,"l":107.46,"n":10,"o":107.5,"t":"2026-10-07T16:45:00Z","v":1260,"vw":107.479772},{"c":107.629,"h":107.629,"l":107.49,"n":13,"o":107.49,"t":"2026-10-07T17:00:00Z","v":10011,"vw":107.605648},{"c":107.62,"h":107.66,"l":107.585,"n":39,"o":107.615,"t":"2026-10-07T17:15:00Z","v":4116,"vw":107.629672},{"c":107.59,"h":107.62,"l":107.59,"n":10,"o":107.62,"t":"2026-10-07T17:30:00Z","v":856,"vw":107.607107},{"c":107.6,"h":107.64,"l":107.6,"n":7,"o":107.64,"t":"2026-10-07T17:45:00Z","v":603,"vw":107.615128},{"c":107.61,"h":107.66,"l":107.58,"n":7,"o":107.58,"t":"2026-10-07T18:00:00Z","v":717,"vw":107.623206},{"c":107.6,"h":107.63,"l":107.6,"n":7,"o":107.61,"t":"2026-10-07T18:15:00Z","v":1075,"vw":107.607662},{"c":107.615,"h":107.68,"l":107.59,"n":15,"o":107.635,"t":"2026-10-07T18:30:00Z","v":8823,"vw":107.6432},{"c":107.66,"h":107.69,"l":107.62,"n":20,"o":107.62,"t":"2026-10-07T18:45:00Z","v":3445,"vw":107.635741},{"c":107.5923,"h":107.66,"l":107.59,"n":57,"o":107.66,"t":"2026-10-07T19:00:00Z","v":7860,"vw":107.617825},{"c":107.56,"h":107.62,"l":107.56,"n":21,"o":107.5999,"t":"2026-10-07T19:15:00Z","v":2591,"vw":107.5873},{"c":107.6,"h":107.6,"l":107.53,"n":39,"o":107.58,"t":"2026-10-07T19:30:00Z","v":3210,"vw":107.55712},{"c":107.6,"h":107.65,"l":107.54,"n":62,"o":107.58,"t":"2026-10-07T19:45:00Z","v":7708,"vw":107.611962},{"c":107.14,"h":107.14,"l":107.14,"n":4,"o":107.14,"t":"2026-10-08T13:30:00Z","v":235,"vw":107.14},{"c":107.33,"h":107.33,"l":107.33,"n":2,"o":107.33,"t":"2026-10-08T13:45:00Z","v":103,"vw":107.33},{"c":107.38,"h":107.42,"l":107.38,"n":5,"o":107.42,"t":"2026-10-08T14:00:00Z","v":471,"vw":107.389434},{"c":107.42,"h":107.42,"l":107.4,"n":18,"o":107.41,"t":"2026-10-08T14:15:00Z","v":4293,"vw":107.416719},{"c":107.41,"h":107.4949,"l":107.41,"n":11,"o":107.44,"t":"2026-10-08T14:30:00Z","v":4175,"vw":107.452279},{"c":107.32,"h":107.39,"l":107.28,"n":18,"o":107.39,"t":"2026-10-08T14:45:00Z","v":1679,"vw":107.324358},{"c":107.28,"h":107.31,"l":107.275,"n":9,"o":107.3,"t":"2026-10-08T15:00:00Z","v":6472,"vw":107.281188},{"c":107.23,"h":107.23,"l":107.16,"n":16,"o":107.225,"t":"2026-10-08T15:15:00Z","v":1877,"vw":107.201131},{"c":107.19,"h":107.2099,"l":107.16,"n":11,"o":107.2,"t":"2026-10-08T15:30:00Z","v":2001,"vw":107.190562},{"c":107.17,"h":107.23,"l":107.16,"n":8,"o":107.23,"t":"2026-10-08T15:45:00Z","v":1852,"vw":107.203874},{"c":107.2436,"h":107.2436,"l":107.17,"n":11,"o":107.17,"t":"2026-10-08T16:00:00Z","v":2689,"vw":107.204242},{"c":107.32,"h":107.38,"l":107.24,"n":29,"o":107.24,"t":"2026-10-08T16:15:00Z","v":3209,"vw":107.333236},{"c":107.23,"h":107.35,"l":107.23,"n":36,"o":107.35,"t":"2026-10-08T16:30:00Z","v":3480,"vw":107.283635},{"c":107,"h":107.24,"l":106.94,"n":73,"o":107.24,"t":"2026-10-08T16:45:00Z","v":9080,"vw":107.018697},{"c":106.98,"h":106.98,"l":106.86,"n":19,"o":106.89,"t":"2026-10-08T17:00:00Z","v":1468,"vw":106.917836},{"c":106.67,"h":107.01,"l":106.65,"n":21,"o":107.01,"t":"2026-10-08T17:15:00Z","v":1499,"vw":106.749038},{"c":106.92,"h":106.92,"l":106.74,"n":24,"o":106.74,"t":"2026-10-08T17:30:00Z","v":2090,"vw":106.859024},{"c":106.81,"h":106.895,"l":106.74,"n":15,"o":106.895,"t":"2026-10-08T17:45:00Z","v":3317,"vw":106.789789},{"c":106.86,"h":106.86,"l":106.74,"n":43,"o":106.805,"t":"2026-10-08T18:00:00Z","v":4150,"vw":106.822314},{"c":107.04,"h":107.04,"l":106.93,"n":27,"o":106.98,"t":"2026-10-08T18:15:00Z","v":1425,"vw":106.969167},{"c":106.95,"h":106.96,"l":106.92,"n":18,"o":106.96,"t":"2026-10-08T18:30:00Z","v":3482,"vw":106.94679},{"c":106.9529,"h":106.97,"l":106.92,"n":20,"o":106.92,"t":"2026-10-08T18:45:00Z","v":3200,"vw":106.938085},{"c":106.926,"h":106.97,"l":106.88,"n":39,"o":106.94,"t":"2026-10-08T19:00:00Z","v":6894,"vw":106.938005},{"c":106.97,"h":107.0518,"l":106.89,"n":270,"o":106.94,"t":"2026-10-08T19:15:00Z","v":28827,"vw":106.950757},{"c":106.98,"h":106.99,"l":106.93,"n":66,"o":106.99,"t":"2026-10-08T19:30:00Z","v":4235,"vw":106.970502},{"c":107.06,"h":107.08,"l":107.04,"n":13,"o":107.04,"t":"2026-10-08T19:45:00Z","v":841,"vw":107.058},{"c":107.05,"h":107.1,"l":107.05,"n":23,"o":107.1,"t":"2026-10-08T20:45:00Z","v":4047,"vw":107.075},{"c":107.51,"h":107.51,"l":107.5,"n":2,"o":107.5,"t":"2026-10-09T08:45:00Z","v":400,"vw":107.505},{"c":107.285,"h":107.46,"l":107.285,"n":30,"o":107.445,"t":"2026-10-09T13:30:00Z","v":4773,"vw":107.402752},{"c":107.38,"h":107.42,"l":107.3,"n":26,"o":107.3502,"t":"2026-10-09T14:00:00Z","v":8519,"vw":107.386984},{"c":107.4315,"h":107.45,"l":107.41,"n":41,"o":107.42,"t":"2026-10-09T14:15:00Z","v":4202,"vw":107.435793},{"c":107.42,"h":107.4699,"l":107.4,"n":10,"o":107.4699,"t":"2026-10-09T14:30:00Z","v":2457,"vw":107.446113},{"c":107.56,"h":107.56,"l":107.45,"n":9,"o":107.46,"t":"2026-10-09T14:45:00Z","v":1304,"vw":107.50763},{"c":107.53,"h":107.54,"l":107.48,"n":10,"o":107.54,"t":"2026-10-09T15:00:00Z","v":797,"vw":107.504286},{"c":107.575,"h":107.61,"l":107.55,"n":15,"o":107.55,"t":"2026-10-09T15:15:00Z","v":5194,"vw":107.577738},{"c":107.56,"h":107.56,"l":107.4999,"n":17,"o":107.5,"t":"2026-10-09T15:30:00Z","v":1236,"vw":107.518808},{"c":107.6,"h":107.6,"l":107.51,"n":62,"o":107.51,"t":"2026-10-09T15:45:00Z","v":7716,"vw":107.591219},{"c":107.585,"h":107.61,"l":107.53,"n":16,"o":107.56,"t":"2026-10-09T16:00:00Z","v":2268,"vw":107.56805},{"c":107.65,"h":107.6587,"l":107.61,"n":16,"o":107.61,"t":"2026-10-09T16:15:00Z","v":3066,"vw":107.644841},{"c":107.6599,"h":107.69,"l":107.6599,"n":10,"o":107.67,"t":"2026-10-09T16:30:00Z","v":1175,"vw":107.668812},{"c":107.7099,"h":107.74,"l":107.66,"n":22,"o":107.66,"t":"2026-10-09T16:45:00Z","v":2415,"vw":107.705733},{"c":107.65,"h":107.71,"l":107.65,"n":19,"o":107.69,"t":"2026-10-09T17:00:00Z","v":2340,"vw":107.676996},{"c":107.6699,"h":107.6699,"l":107.64,"n":17,"o":107.66,"t":"2026-10-09T17:15:00Z","v":1134,"vw":107.654679},{"c":107.67,"h":107.67,"l":107.64,"n":29,"o":107.64,"t":"2026-10-09T17:30:00Z","v":3257,"vw":107.660722},{"c":107.6919,"h":107.71,"l":107.68,"n":12,"o":107.68,"t":"2026-10-09T17:45:00Z","v":1154,"vw":107.688143},{"c":107.74,"h":107.74,"l":107.685,"n":11,"o":107.69,"t":"2026-10-09T18:00:00Z","v":1640,"vw":107.709472},{"c":107.75,"h":107.75,"l":107.715,"n":13,"o":107.715,"t":"2026-10-09T18:15:00Z","v":1800,"vw":107.737637},{"c":107.72,"h":107.75,"l":107.72,"n":15,"o":107.735,"t":"2026-10-09T18:30:00Z","v":2873,"vw":107.736449},{"c":107.78,"h":107.82,"l":107.73,"n":34,"o":107.73,"t":"2026-10-09T18:45:00Z","v":5621,"vw":107.765909},{"c":107.81,"h":107.81,"l":107.76,"n":51,"o":107.79,"t":"2026-10-09T19:00:00Z","v":6797,"vw":107.785395},{"c":107.8066,"h":107.83,"l":107.79,"n":54,"o":107.79,"t":"2026-10-09T19:15:00Z","v":7113,"vw":107.806357},{"c":107.75,"h":107.78,"l":107.75,"n":24,"o":107.7664,"t":"2026-10-09T19:30:00Z","v":2862,"vw":107.772795},{"c":107.72,"h":107.75,"l":107.72,"n":54,"o":107.73,"t":"2026-10-09T19:45:00Z","v":5592,"vw":107.731585},{"c":107.75,"h":107.78,"l":107.75,"n":5,"o":107.77,"t":"2026-10-12T13:45:00Z","v":969,"vw":107.759721},{"c":107.64,"h":107.64,"l":107.64,"n":1,"o":107.64,"t":"2026-10-12T14:15:00Z","v":100,"vw":107.64},{"c":107.655,"h":107.6657,"l":107.635,"n":14,"o":107.65,"t":"2026-10-12T14:30:00Z","v":1770,"vw":107.648422},{"c":107.695,"h":107.695,"l":107.64,"n":59,"o":107.655,"t":"2026-10-12T14:45:00Z","v":8966,"vw":107.655207},{"c":107.705,"h":107.725,"l":107.68,"n":22,"o":107.68,"t":"2026-10-12T15:00:00Z","v":4323,"vw":107.711557},{"c":107.68,"h":107.73,"l":107.675,"n":13,"o":107.73,"t":"2026-10-12T15:15:00Z","v":5412,"vw":107.713855},{"c":107.685,"h":107.685,"l":107.665,"n":16,"o":107.68,"t":"2026-10-12T15:30:00Z","v":2541,"vw":107.6812},{"c":107.805,"h":107.805,"l":107.755,"n":9,"o":107.755,"t":"2026-10-12T15:45:00Z","v":2648,"vw":107.781654},{"c":107.785,"h":107.825,"l":107.785,"n":9,"o":107.7899,"t":"2026-10-12T16:00:00Z","v":2449,"vw":107.801242},{"c":107.71,"h":107.785,"l":107.685,"n":21,"o":107.785,"t":"2026-10-12T16:15:00Z","v":8561,"vw":107.739368},{"c":107.695,"h":107.73,"l":107.695,"n":13,"o":107.705,"t":"2026-10-12T16:30:00Z","v":3139,"vw":107.719702},{"c":107.63,"h":107.7,"l":107.595,"n":26,"o":107.7,"t":"2026-10-12T16:45:00Z","v":4835,"vw":107.629584},{"c":107.655,"h":107.6661,"l":107.6299,"n":12,"o":107.63,"t":"2026-10-12T17:00:00Z","v":4611,"vw":107.653072},{"c":107.65,"h":107.66,"l":107.65,"n":10,"o":107.655,"t":"2026-10-12T17:15:00Z","v":1227,"vw":107.657856},{"c":107.6343,"h":107.65,"l":107.605,"n":12,"o":107.605,"t":"2026-10-12T17:30:00Z","v":2753,"vw":107.636395},{"c":107.65,"h":107.66,"l":107.62,"n":116,"o":107.63,"t":"2026-10-12T17:45:00Z","v":9364,"vw":107.632576},{"c":107.62,"h":107.64,"l":107.62,"n":5,"o":107.64,"t":"2026-10-12T18:00:00Z","v":888,"vw":107.627342},{"c":107.575,"h":107.575,"l":107.575,"n":1,"o":107.575,"t":"2026-10-12T18:15:00Z","v":1281,"vw":107.575},{"c":107.605,"h":107.605,"l":107.57,"n":9,"o":107.57,"t":"2026-10-12T18:30:00Z","v":1563,"vw":107.590078},{"c":107.58,"h":107.58,"l":107.54,"n":8,"o":107.55,"t":"2026-10-12T18:45:00Z","v":763,"vw":107.551647},{"c":107.575,"h":107.575,"l":107.575,"n":4,"o":107.575,"t":"2026-10-12T19:15:00Z","v":4370,"vw":107.575},{"c":107.6,"h":107.6,"l":107.58,"n":5,"o":107.58,"t":"2026-10-12T19:30:00Z","v":816,"vw":107.5875},{"c":107.69,"h":107.69,"l":107.66,"n":49,"o":107.68,"t":"2026-10-12T19:45:00Z","v":2576,"vw":107.675822},{"c":107.7,"h":107.7,"l":107.7,"n":6,"o":107.7,"t":"2026-10-12T20:00:00Z","v":527,"vw":107.7},{"c":107.598,"h":107.598,"l":107.598,"n":4,"o":107.598,"t":"2026-10-13T14:00:00Z","v":271,"vw":107.598},{"c":107.595,"h":107.635,"l":107.575,"n":5,"o":107.575,"t":"2026-10-13T14:15:00Z","v":1789,"vw":107.597147},{"c":107.59,"h":107.59,"l":107.56,"n":2,"o":107.56,"t":"2026-10-13T14:30:00Z","v":988,"vw":107.563036},{"c":107.5399,"h":107.5399,"l":107.5399,"n":1,"o":107.5399,"t":"2026-10-13T14:45:00Z","v":126,"vw":107.5399},{"c":107.52,"h":107.52,"l":107.52,"n":5,"o":107.52,"t":"2026-10-13T15:00:00Z","v":210,"vw":107.52},{"c":107.42,"h":107.54,"l":107.42,"n":5,"o":107.52,"t":"2026-10-13T15:15:00Z","v":445,"vw":107.501859},{"c":107.4299,"h":107.4299,"l":107.42,"n":7,"o":107.42,"t":"2026-10-13T15:30:00Z","v":1934,"vw":107.422065},{"c":107.4899,"h":107.49,"l":107.41,"n":7,"o":107.41,"t":"2026-10-13T15:45:00Z","v":4276,"vw":107.487306},{"c":107.519,"h":107.5285,"l":107.5,"n":17,"o":107.5285,"t":"2026-10-13T16:00:00Z","v":6674,"vw":107.518551},{"c":107.545,"h":107.55,"l":107.515,"n":12,"o":107.52,"t":"2026-10-13T16:15:00Z","v":1453,"vw":107.529721},{"c":107.63,"h":107.63,"l":107.595,"n":13,"o":107.6,"t":"2026-10-13T16:30:00Z","v":1754,"vw":107.613341},{"c":107.57,"h":107.62,"l":107.57,"n":8,"o":107.62,"t":"2026-10-13T16:45:00Z","v":872,"vw":107.602102},{"c":107.54,"h":107.54,"l":107.53,"n":5,"o":107.53,"t":"2026-10-13T17:00:00Z","v":671,"vw":107.537105},{"c":107.56,"h":107.56,"l":107.53,"n":4,"o":107.53,"t":"2026-10-13T17:30:00Z","v":696,"vw":107.551767},{"c":107.49,"h":107.49,"l":107.49,"n":3,"o":107.49,"t":"2026-10-13T17:45:00Z","v":121,"vw":107.49},{"c":107.6246,"h":107.6246,"l":107.54,"n":5,"o":107.54,"t":"2026-10-13T18:00:00Z","v":521,"vw":107.586752},{"c":107.58,"h":107.625,"l":107.58,"n":7,"o":107.625,"t":"2026-10-13T18:15:00Z","v":3029,"vw":107.599771},{"c":107.595,"h":107.595,"l":107.59,"n":5,"o":107.59,"t":"2026-10-13T18:30:00Z","v":1153,"vw":107.594529},{"c":107.5999,"h":107.5999,"l":107.53,"n":5,"o":107.5844,"t":"2026-10-13T18:45:00Z","v":767,"vw":107.56578},{"c":107.66,"h":107.66,"l":107.59,"n":4,"o":107.59,"t":"2026-10-13T19:00:00Z","v":508,"vw":107.642503},{"c":107.6509,"h":107.69,"l":107.6509,"n":5,"o":107.66,"t":"2026-10-13T19:15:00Z","v":1376,"vw":107.661247},{"c":107.69,"h":107.6977,"l":107.67,"n":21,"o":107.6977,"t":"2026-10-13T19:30:00Z","v":2609,"vw":107.680317},{"c":107.6,"h":107.69,"l":107.6,"n":14,"o":107.665,"t":"2026-10-13T19:45:00Z","v":1235,"vw":107.634365},{"c":107.04,"h":107.04,"l":107.04,"n":2,"o":107.04,"t":"2026-10-14T13:30:00Z","v":260,"vw":107.04},{"c":106.97,"h":107.41,"l":106.97,"n":8,"o":107.35,"t":"2026-10-14T13:45:00Z","v":1866,"vw":107.1438},{"c":106.94,"h":106.98,"l":106.8701,"n":13,"o":106.98,"t":"2026-10-14T14:15:00Z","v":4415,"vw":106.929197},{"c":106.9199,"h":106.955,"l":106.91,"n":19,"o":106.92,"t":"2026-10-14T14:30:00Z","v":8787,"vw":106.924433},{"c":106.785,"h":106.83,"l":106.785,"n":4,"o":106.83,"t":"2026-10-14T14:45:00Z","v":454,"vw":106.810856},{"c":106.75,"h":106.795,"l":106.75,"n":4,"o":106.795,"t":"2026-10-14T15:00:00Z","v":625,"vw":106.786107},{"c":106.7251,"h":106.8,"l":106.7251,"n":11,"o":106.79,"t":"2026-10-14T15:15:00Z","v":4183,"vw":106.768725},{"c":106.63,"h":106.63,"l":106.63,"n":3,"o":106.63,"t":"2026-10-14T15:30:00Z","v":1994,"vw":106.63},{"c":106.6099,"h":106.6099,"l":106.595,"n":2,"o":106.595,"t":"2026-10-14T15:45:00Z","v":2360,"vw":106.609269},{"c":106.52,"h":106.52,"l":106.52,"n":1,"o":106.52,"t":"2026-10-14T16:00:00Z","v":100,"vw":106.52},{"c":106.4051,"h":106.4051,"l":106.4051,"n":1,"o":106.4051,"t":"2026-10-14T16:15:00Z","v":596,"vw":106.4051},{"c":106.54,"h":106.55,"l":106.54,"n":2,"o":106.55,"t":"2026-10-14T16:30:00Z","v":443,"vw":106.54307},{"c":106.54,"h":106.54,"l":106.54,"n":4,"o":106.54,"t":"2026-10-14T16:45:00Z","v":461,"vw":106.54},{"c":106.44,"h":106.5999,"l":106.44,"n":7,"o":106.58,"t":"2026-10-14T17:00:00Z","v":875,"vw":106.496901},{"c":106.37,"h":106.425,"l":106.37,"n":11,"o":106.4,"t":"2026-10-14T17:15:00Z","v":1171,"vw":106.395011},{"c":106.23,"h":106.3,"l":106.23,"n":3,"o":106.3,"t":"2026-10-14T17:30:00Z","v":465,"vw":106.275161},{"c":106.2,"h":106.24,"l":106.2,"n":2,"o":106.24,"t":"2026-10-14T17:45:00Z","v":329,"vw":106.212158},{"c":106.25,"h":106.25,"l":106.14,"n":5,"o":106.1735,"t":"2026-10-14T18:00:00Z","v":559,"vw":106.188405},{"c":106.195,"h":106.195,"l":106.195,"n":1,"o":106.195,"t":"2026-10-14T18:15:00Z","v":635,"vw":106.195},{"c":106.17,"h":106.19,"l":106.17,"n":3,"o":106.19,"t":"2026-10-14T18:30:00Z","v":489,"vw":106.18591},{"c":106.24,"h":106.24,"l":106.21,"n":2,"o":106.21,"t":"2026-10-14T18:45:00Z","v":339,"vw":106.21885},{"c":106.21,"h":106.21,"l":106.135,"n":12,"o":106.135,"t":"2026-10-14T19:00:00Z","v":3494,"vw":106.195146},{"c":106.34,"h":106.34,"l":106.21,"n":4,"o":106.21,"t":"2026-10-14T19:15:00Z","v":2303,"vw":106.329436},{"c":106.34,"h":106.345,"l":106.335,"n":8,"o":106.335,"t":"2026-10-14T19:30:00Z","v":1552,"vw":106.343685},{"c":106.43,"h":106.43,"l":106.29,"n":46,"o":106.29,"t":"2026-10-14T19:45:00Z","v":5231,"vw":106.384807},{"c":106.1,"h":106.1,"l":105.8461,"n":8,"o":105.91,"t":"2026-10-15T13:30:00Z","v":879,"vw":106.036747},{"c":105.89,"h":105.9,"l":105.89,"n":6,"o":105.9,"t":"2026-10-15T13:45:00Z","v":689,"vw":105.896557},{"c":106.0699,"h":106.0699,"l":106.06,"n":28,"o":106.06,"t":"2026-10-15T14:00:00Z","v":2661,"vw":106.062073},{"c":106.1,"h":106.14,"l":106.1,"n":7,"o":106.12,"t":"2026-10-15T14:15:00Z","v":930,"vw":106.123521},{"c":106.1838,"h":106.1838,"l":106.1838,"n":6,"o":106.1838,"t":"2026-10-15T14:30:00Z","v":213,"vw":106.1838},{"c":106.35,"h":106.35,"l":106.26,"n":26,"o":106.27,"t":"2026-10-15T14:45:00Z","v":4106,"vw":106.280151},{"c":106.5,"h":106.5,"l":106.38,"n":3,"o":106.38,"t":"2026-10-15T15:00:00Z","v":500,"vw":106.4076},{"c":106.5199,"h":106.58,"l":106.51,"n":23,"o":106.57,"t":"2026-10-15T15:15:00Z","v":3957,"vw":106.534003},{"c":106.44,"h":106.44,"l":106.44,"n":1,"o":106.44,"t":"2026-10-15T15:30:00Z","v":100,"vw":106.44},{"c":106.49,"h":106.509,"l":106.4532,"n":19,"o":106.4899,"t":"2026-10-15T15:45:00Z","v":3036,"vw":106.486772},{"c":106.49,"h":106.49,"l":106.49,"n":2,"o":106.49,"t":"2026-10-15T16:00:00Z","v":203,"vw":106.49},{"c":106.365,"h":106.425,"l":106.365,"n":5,"o":106.425,"t":"2026-10-15T16:15:00Z","v":658,"vw":106.393785},{"c":106.436,"h":106.45,"l":106.4,"n":16,"o":106.4,"t":"2026-10-15T16:30:00Z","v":1606,"vw":106.430477},{"c":106.4601,"h":106.4601,"l":106.4601,"n":1,"o":106.4601,"t":"2026-10-15T16:45:00Z","v":133,"vw":106.4601},{"c":106.47,"h":106.47,"l":106.47,"n":1,"o":106.47,"t":"2026-10-15T17:00:00Z","v":496,"vw":106.47},{"c":106.555,"h":106.555,"l":106.525,"n":4,"o":106.55,"t":"2026-10-15T17:15:00Z","v":1921,"vw":106.528986},{"c":106.69,"h":106.69,"l":106.5394,"n":43,"o":106.54,"t":"2026-10-15T17:30:00Z","v":5069,"vw":106.606793},{"c":106.68,"h":106.72,"l":106.66,"n":36,"o":106.6901,"t":"2026-10-15T17:45:00Z","v":4616,"vw":106.69119},{"c":106.5,"h":106.66,"l":106.5,"n":41,"o":106.66,"t":"2026-10-15T18:00:00Z","v":4732,"vw":106.550958},{"c":106.44,"h":106.46,"l":106.44,"n":8,"o":106.46,"t":"2026-10-15T18:15:00Z","v":2750,"vw":106.451762},{"c":106.4723,"h":106.4723,"l":106.46,"n":2,"o":106.46,"t":"2026-10-15T18:30:00Z","v":1239,"vw":106.470315},{"c":106.54,"h":106.54,"l":106.49,"n":3,"o":106.49,"t":"2026-10-15T18:45:00Z","v":300,"vw":106.523333},{"c":106.73,"h":106.73,"l":106.68,"n":10,"o":106.68,"t":"2026-10-15T19:00:00Z","v":910,"vw":106.71164},{"c":106.83,"h":106.88,"l":106.78,"n":14,"o":106.79,"t":"2026-10-15T19:15:00Z","v":2195,"vw":106.836272},{"c":106.7796,"h":106.8,"l":106.76,"n":26,"o":106.76,"t":"2026-10-15T19:30:00Z","v":1992,"vw":106.778642},{"c":106.74,"h":106.83,"l":106.7,"n":96,"o":106.81,"t":"2026-10-15T19:45:00Z","v":8439,"vw":106.762128},{"c":106.76,"h":106.76,"l":106.76,"n":1,"o":106.76,"t":"2026-10-15T20:00:00Z","v":527,"vw":106.76},{"c":106.775,"h":106.79,"l":106.775,"n":4,"o":106.79,"t":"2026-10-16T13:45:00Z","v":372,"vw":106.784772},{"c":106.6029,"h":106.61,"l":106.5632,"n":7,"o":106.5739,"t":"2026-10-16T14:00:00Z","v":4795,"vw":106.6027},{"c":106.59,"h":106.659,"l":106.59,"n":10,"o":106.659,"t":"2026-10-16T14:15:00Z","v":629,"vw":106.621891},{"c":106.7,"h":106.7,"l":106.575,"n":3,"o":106.575,"t":"2026-10-16T14:30:00Z","v":747,"vw":106.591734},{"c":106.76,"h":106.78,"l":106.76,"n":4,"o":106.78,"t":"2026-10-16T14:45:00Z","v":467,"vw":106.771111},{"c":106.395,"h":106.62,"l":106.395,"n":9,"o":106.62,"t":"2026-10-16T15:00:00Z","v":4261,"vw":106.539009},{"c":106.285,"h":106.41,"l":106.285,"n":11,"o":106.4,"t":"2026-10-16T15:15:00Z","v":3847,"vw":106.295293},{"c":106.31,"h":106.35,"l":106.31,"n":2,"o":106.35,"t":"2026-10-16T15:30:00Z","v":200,"vw":106.33},{"c":106.1495,"h":106.27,"l":106.1495,"n":5,"o":106.27,"t":"2026-10-16T15:45:00Z","v":3613,"vw":106.168783},{"c":106.07,"h":106.11,"l":106.03,"n":7,"o":106.11,"t":"2026-10-16T16:00:00Z","v":3375,"vw":106.049184},{"c":106.1687,"h":106.17,"l":106.1566,"n":13,"o":106.1566,"t":"2026-10-16T16:15:00Z","v":1171,"vw":106.165054},{"c":105.975,"h":106.12,"l":105.97,"n":9,"o":106.12,"t":"2026-10-16T16:30:00Z","v":871,"vw":106.026685},{"c":105.86,"h":106.005,"l":105.86,"n":5,"o":106.005,"t":"2026-10-16T16:45:00Z","v":1743,"vw":105.901321},{"c":105.6,"h":105.91,"l":105.59,"n":9,"o":105.91,"t":"2026-10-16T17:00:00Z","v":1262,"vw":105.681983},{"c":105.65,"h":105.65,"l":105.49,"n":9,"o":105.495,"t":"2026-10-16T17:15:00Z","v":1534,"vw":105.519532},{"c":105.83,"h":105.83,"l":105.69,"n":25,"o":105.71,"t":"2026-10-16T17:30:00Z","v":1302,"vw":105.724429},{"c":105.56,"h":105.5999,"l":105.56,"n":2,"o":105.5999,"t":"2026-10-16T17:45:00Z","v":383,"vw":105.589482},{"c":105.44,"h":105.44,"l":105.44,"n":2,"o":105.44,"t":"2026-10-16T18:00:00Z","v":172,"vw":105.44},{"c":105.44,"h":105.48,"l":105.44,"n":3,"o":105.48,"t":"2026-10-16T18:15:00Z","v":240,"vw":105.462609},{"c":105.36,"h":105.36,"l":105.36,"n":1,"o":105.36,"t":"2026-10-16T18:30:00Z","v":100,"vw":105.36},{"c":105.285,"h":105.36,"l":105.285,"n":4,"o":105.356,"t":"2026-10-16T18:45:00Z","v":444,"vw":105.325277},{"c":105.33,"h":105.33,"l":105.2462,"n":3,"o":105.2462,"t":"2026-10-16T19:00:00Z","v":651,"vw":105.313401},{"c":105.45,"h":105.45,"l":105.45,"n":7,"o":105.45,"t":"2026-10-16T19:15:00Z","v":651,"vw":105.45},{"c":105.42,"h":105.5699,"l":105.42,"n":7,"o":105.5699,"t":"2026-10-16T19:30:00Z","v":768,"vw":105.484415},{"c":105.53,"h":105.575,"l":105.39,"n":32,"o":105.39,"t":"2026-10-16T19:45:00Z","v":2502,"vw":105.543273},{"c":106.065,"h":106.065,"l":106.065,"n":1,"o":106.065,"t":"2026-10-19T13:30:00Z","v":1136,"vw":106.065},{"c":105.99,"h":106.02,"l":105.97,"n":7,"o":106.02,"t":"2026-10-19T13:45:00Z","v":590,"vw":106.003779},{"c":105.93,"h":105.93,"l":105.93,"n":1,"o":105.93,"t":"2026-10-19T14:00:00Z","v":100,"vw":105.93},{"c":106.26,"h":106.3,"l":106.235,"n":18,"o":106.235,"t":"2026-10-19T14:15:00Z","v":6290,"vw":106.276809},{"c":106.13,"h":106.18,"l":106.115,"n":13,"o":106.18,"t":"2026-10-19T14:30:00Z","v":961,"vw":106.131713},{"c":106.21,"h":106.22,"l":106.13,"n":8,"o":106.13,"t":"2026-10-19T14:45:00Z","v":1174,"vw":106.166188},{"c":106.28,"h":106.28,"l":106.23,"n":3,"o":106.23,"t":"2026-10-19T15:00:00Z","v":300,"vw":106.25},{"c":106.48,"h":106.48,"l":106.3416,"n":3,"o":106.3416,"t":"2026-10-19T15:15:00Z","v":851,"vw":106.39696},{"c":106.4599,"h":106.4599,"l":106.4599,"n":2,"o":106.4599,"t":"2026-10-19T15:30:00Z","v":737,"vw":106.4599},{"c":106.4,"h":106.48,"l":106.4,"n":18,"o":106.4499,"t":"2026-10-19T15:45:00Z","v":4844,"vw":106.443985},{"c":106.26,"h":106.39,"l":106.23,"n":17,"o":106.39,"t":"2026-10-19T16:00:00Z","v":1815,"vw":106.272471},{"c":106.23,"h":106.2882,"l":106.23,"n":14,"o":106.281,"t":"2026-10-19T16:15:00Z","v":3539,"vw":106.27898},{"c":106.22,"h":106.24,"l":106.22,"n":6,"o":106.22,"t":"2026-10-19T16:30:00Z","v":485,"vw":106.225},{"c":106.13,"h":106.1399,"l":106.13,"n":17,"o":106.1399,"t":"2026-10-19T17:00:00Z","v":1102,"vw":106.134947},{"c":106.15,"h":106.15,"l":106.11,"n":14,"o":106.12,"t":"2026-10-19T17:15:00Z","v":2283,"vw":106.135128},{"c":106.115,"h":106.165,"l":106.115,"n":42,"o":106.12,"t":"2026-10-19T17:30:00Z","v":3931,"vw":106.132963},{"c":106.1,"h":106.1,"l":106.0378,"n":16,"o":106.05,"t":"2026-10-19T17:45:00Z","v":2014,"vw":106.056091},{"c":106.1699,"h":106.18,"l":106.08,"n":14,"o":106.13,"t":"2026-10-19T18:00:00Z","v":3054,"vw":106.155504},{"c":106.075,"h":106.185,"l":106.075,"n":10,"o":106.1704,"t":"2026-10-19T18:15:00Z","v":1128,"vw":106.153935},{"c":106.12,"h":106.12,"l":106.05,"n":13,"o":106.05,"t":"2026-10-19T18:30:00Z","v":1954,"vw":106.107082},{"c":106.13,"h":106.175,"l":106.13,"n":4,"o":106.1701,"t":"2026-10-19T18:45:00Z","v":1434,"vw":106.147398},{"c":106.17,"h":106.2,"l":106.14,"n":13,"o":106.16,"t":"2026-10-19T19:00:00Z","v":2242,"vw":106.161492},{"c":106.24,"h":106.24,"l":106.1701,"n":12,"o":106.1899,"t":"2026-10-19T19:15:00Z","v":7794,"vw":106.178534},{"c":106.225,"h":106.225,"l":106.225,"n":5,"o":106.225,"t":"2026-10-19T19:30:00Z","v":1225,"vw":106.225},{"c":105.995,"h":106.09,"l":105.995,"n":56,"o":106.06,"t":"2026-10-19T19:45:00Z","v":3655,"vw":106.013249},{"c":105,"h":107,"l":105,"n":2,"o":107,"t":"2026-10-20T09:15:00Z","v":200,"vw":106},{"c":105.72,"h":105.92,"l":105.72,"n":6,"o":105.78,"t":"2026-10-20T13:30:00Z","v":503,"vw":105.774024},{"c":105.87,"h":105.87,"l":105.87,"n":1,"o":105.87,"t":"2026-10-20T13:45:00Z","v":214,"vw":105.87},{"c":106.285,"h":106.285,"l":106.17,"n":16,"o":106.17,"t":"2026-10-20T14:00:00Z","v":1239,"vw":106.254767},{"c":106.585,"h":106.585,"l":106.375,"n":6,"o":106.375,"t":"2026-10-20T14:15:00Z","v":1175,"vw":106.417},{"c":106.69,"h":106.7499,"l":106.6372,"n":7,"o":106.71,"t":"2026-10-20T14:30:00Z","v":697,"vw":106.681017},{"c":106.75,"h":106.75,"l":106.69,"n":5,"o":106.69,"t":"2026-10-20T14:45:00Z","v":543,"vw":106.72},{"c":106.21,"h":106.7,"l":106.21,"n":36,"o":106.7,"t":"2026-10-20T15:00:00Z","v":3338,"vw":106.526025},{"c":106.365,"h":106.365,"l":106.365,"n":1,"o":106.365,"t":"2026-10-20T15:15:00Z","v":335,"vw":106.365},{"c":106.3099,"h":106.36,"l":106.29,"n":12,"o":106.36,"t":"2026-10-20T15:30:00Z","v":8804,"vw":106.315491},{"c":106.385,"h":106.4132,"l":106.385,"n":9,"o":106.4132,"t":"2026-10-20T15:45:00Z","v":877,"vw":106.396262},{"c":106.45,"h":106.49,"l":106.45,"n":5,"o":106.49,"t":"2026-10-20T16:00:00Z","v":420,"vw":106.47},{"c":106.28,"h":106.39,"l":106.26,"n":23,"o":106.39,"t":"2026-10-20T16:15:00Z","v":5599,"vw":106.317929},{"c":106.38,"h":106.43,"l":106.36,"n":28,"o":106.36,"t":"2026-10-20T16:30:00Z","v":3414,"vw":106.399623},{"c":106.28,"h":106.39,"l":106.275,"n":35,"o":106.39,"t":"2026-10-20T16:45:00Z","v":3220,"vw":106.33527},{"c":106.26,"h":106.3,"l":106.25,"n":34,"o":106.29,"t":"2026-10-20T17:00:00Z","v":2634,"vw":106.273798},{"c":106.38,"h":106.4,"l":106.3,"n":11,"o":106.3,"t":"2026-10-20T17:15:00Z","v":2423,"vw":106.377515},{"c":106.42,"h":106.42,"l":106.41,"n":5,"o":106.41,"t":"2026-10-20T17:30:00Z","v":664,"vw":106.414281},{"c":106.42,"h":106.42,"l":106.42,"n":1,"o":106.42,"t":"2026-10-20T17:45:00Z","v":100,"vw":106.42},{"c":106.41,"h":106.42,"l":106.378,"n":17,"o":106.42,"t":"2026-10-20T18:00:00Z","v":656,"vw":106.401762},{"c":106.34,"h":106.34,"l":106.3399,"n":2,"o":106.3399,"t":"2026-10-20T18:15:00Z","v":605,"vw":106.339921},{"c":106.26,"h":106.35,"l":106.26,"n":4,"o":106.35,"t":"2026-10-20T18:30:00Z","v":836,"vw":106.320347},{"c":106.3097,"h":106.33,"l":106.3,"n":3,"o":106.3,"t":"2026-10-20T18:45:00Z","v":801,"vw":106.311023},{"c":106.285,"h":106.31,"l":106.2703,"n":4,"o":106.31,"t":"2026-10-20T19:00:00Z","v":1499,"vw":106.29196},{"c":106.23,"h":106.23,"l":106.15,"n":11,"o":106.21,"t":"2026-10-20T19:30:00Z","v":982,"vw":106.204882},{"c":106.26,"h":106.26,"l":106.22,"n":32,"o":106.24,"t":"2026-10-20T19:45:00Z","v":2963,"vw":106.239272},{"c":106.26,"h":106.95,"l":106.26,"n":5,"o":106.95,"t":"2026-10-21T10:30:00Z","v":203,"vw":106.605},{"c":107,"h":107,"l":105,"n":2,"o":105,"t":"2026-10-21T12:30:00Z","v":1000,"vw":106},{"c":106.46,"h":106.58,"l":106.46,"n":19,"o":106.56,"t":"2026-10-21T13:30:00Z","v":1816,"vw":106.557692},{"c":106.57,"h":106.64,"l":106.54,"n":25,"o":106.54,"t":"2026-10-21T13:45:00Z","v":2262,"vw":106.600656},{"c":106.385,"h":106.53,"l":106.385,"n":4,"o":106.53,"t":"2026-10-21T14:00:00Z","v":735,"vw":106.444184},{"c":106.39,"h":106.39,"l":106.28,"n":26,"o":106.301,"t":"2026-10-21T14:15:00Z","v":3798,"vw":106.326244},{"c":106.39,"h":106.46,"l":106.39,"n":26,"o":106.46,"t":"2026-10-21T14:30:00Z","v":1985,"vw":106.414833},{"c":106.59,"h":106.59,"l":106.5,"n":9,"o":106.51,"t":"2026-10-21T14:45:00Z","v":1126,"vw":106.558385},{"c":106.64,"h":106.64,"l":106.62,"n":2,"o":106.62,"t":"2026-10-21T15:00:00Z","v":291,"vw":106.633127},{"c":106.73,"h":106.73,"l":106.73,"n":1,"o":106.73,"t":"2026-10-21T15:15:00Z","v":130,"vw":106.73},{"c":106.845,"h":106.85,"l":106.76,"n":16,"o":106.76,"t":"2026-10-21T15:30:00Z","v":2798,"vw":106.824464},{"c":106.855,"h":106.855,"l":106.85,"n":2,"o":106.85,"t":"2026-10-21T15:45:00Z","v":2401,"vw":106.850779},{"c":106.81,"h":106.84,"l":106.81,"n":4,"o":106.84,"t":"2026-10-21T16:00:00Z","v":348,"vw":106.821364},{"c":106.77,"h":106.83,"l":106.77,"n":19,"o":106.83,"t":"2026-10-21T16:15:00Z","v":2352,"vw":106.816848},{"c":106.92,"h":106.99,"l":106.82,"n":25,"o":106.82,"t":"2026-10-21T16:30:00Z","v":2160,"vw":106.908609},{"c":106.96,"h":106.96,"l":106.96,"n":3,"o":106.96,"t":"2026-10-21T16:45:00Z","v":297,"vw":106.96},{"c":107.01,"h":107.01,"l":107.01,"n":1,"o":107.01,"t":"2026-10-21T17:00:00Z","v":100,"vw":107.01},{"c":107.015,"h":107.015,"l":106.96,"n":15,"o":107.005,"t":"2026-10-21T17:30:00Z","v":2290,"vw":106.994868},{"c":106.98,"h":106.98,"l":106.98,"n":1,"o":106.98,"t":"2026-10-21T18:00:00Z","v":100,"vw":106.98},{"c":107.0679,"h":107.0679,"l":107.05,"n":3,"o":107.05,"t":"2026-10-21T18:15:00Z","v":316,"vw":107.062069},{"c":107.065,"h":107.065,"l":107.065,"n":1,"o":107.065,"t":"2026-10-21T18:30:00Z","v":158,"vw":107.065},{"c":106.94,"h":107.02,"l":106.94,"n":13,"o":107.02,"t":"2026-10-21T18:45:00Z","v":710,"vw":106.998261},{"c":106.59,"h":106.73,"l":106.5322,"n":21,"o":106.73,"t":"2026-10-21T19:00:00Z","v":1703,"vw":106.638402},{"c":106.84,"h":106.87,"l":106.71,"n":71,"o":106.71,"t":"2026-10-21T19:15:00Z","v":6421,"vw":106.746739},{"c":106.865,"h":106.88,"l":106.86,"n":9,"o":106.86,"t":"2026-10-21T19:30:00Z","v":786,"vw":106.867699},{"c":106.91,"h":106.95,"l":106.91,"n":19,"o":106.95,"t":"2026-10-21T19:45:00Z","v":984,"vw":106.91795},{"c":106.92,"h":106.92,"l":106.92,"n":1,"o":106.92,"t":"2026-10-21T20:00:00Z","v":228,"vw":106.92},{"c":105.74,"h":105.74,"l":105.74,"n":1,"o":105.74,"t":"2026-10-22T13:30:00Z","v":322,"vw":105.74},{"c":105.85,"h":105.91,"l":105.84,"n":12,"o":105.91,"t":"2026-10-22T13:45:00Z","v":906,"vw":105.878334},{"c":105.89,"h":106.0891,"l":105.89,"n":13,"o":106.0891,"t":"2026-10-22T14:00:00Z","v":2253,"vw":105.932396},{"c":105.76,"h":105.8,"l":105.76,"n":6,"o":105.8,"t":"2026-10-22T14:15:00Z","v":5154,"vw":105.767569},{"c":105.395,"h":105.41,"l":105.395,"n":3,"o":105.41,"t":"2026-10-22T14:30:00Z","v":368,"vw":105.404417},{"c":105.465,"h":105.465,"l":105.39,"n":2,"o":105.39,"t":"2026-10-22T14:45:00Z","v":1944,"vw":105.455394},{"c":105.4,"h":105.52,"l":105.4,"n":4,"o":105.52,"t":"2026-10-22T15:00:00Z","v":2019,"vw":105.42867},{"c":105.63,"h":105.63,"l":105.6,"n":4,"o":105.6,"t":"2026-10-22T15:15:00Z","v":954,"vw":105.60441},{"c":105.415,"h":105.5253,"l":105.415,"n":19,"o":105.5253,"t":"2026-10-22T15:30:00Z","v":1044,"vw":105.498505},{"c":105.7,"h":105.7,"l":105.595,"n":6,"o":105.62,"t":"2026-10-22T15:45:00Z","v":521,"vw":105.629759},{"c":105.7666,"h":105.7666,"l":105.74,"n":2,"o":105.74,"t":"2026-10-22T16:00:00Z","v":304,"vw":105.75785},{"c":105.6199,"h":105.635,"l":105.6199,"n":4,"o":105.635,"t":"2026-10-22T16:30:00Z","v":1728,"vw":105.624859},{"c":105.533,"h":105.533,"l":105.37,"n":5,"o":105.4,"t":"2026-10-22T16:45:00Z","v":3263,"vw":105.44426},{"c":105.5299,"h":105.53,"l":105.5299,"n":5,"o":105.53,"t":"2026-10-22T17:15:00Z","v":1182,"vw":105.529942},{"c":105.535,"h":105.535,"l":105.535,"n":1,"o":105.535,"t":"2026-10-22T17:30:00Z","v":136,"vw":105.535},{"c":105.46,"h":105.46,"l":105.33,"n":3,"o":105.33,"t":"2026-10-22T18:00:00Z","v":538,"vw":105.417398},{"c":105.3536,"h":105.3536,"l":105.3536,"n":1,"o":105.3536,"t":"2026-10-22T18:30:00Z","v":157,"vw":105.3536},{"c":105.3123,"h":105.3123,"l":105.3123,"n":1,"o":105.3123,"t":"2026-10-22T18:45:00Z","v":231,"vw":105.3123},{"c":105.395,"h":105.395,"l":105.25,"n":35,"o":105.26,"t":"2026-10-22T19:00:00Z","v":2538,"vw":105.315173},{"c":105.41,"h":105.41,"l":105.41,"n":1,"o":105.41,"t":"2026-10-22T19:15:00Z","v":185,"vw":105.41},{"c":105.34,"h":105.405,"l":105.34,"n":7,"o":105.4036,"t":"2026-10-22T19:30:00Z","v":975,"vw":105.382974},{"c":105.53,"h":105.53,"l":105.53,"n":3,"o":105.53,"t":"2026-10-22T19:45:00Z","v":259,"vw":105.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.525,"strike":113.6622004299679,"iv":0.2348361073478461,"gamma":0.033542637430202304,"theta":-0.03001451090636448,"vega":0.0691551418019189,"rho":0.0111314457127833,"breakevenPct":8.203544423356295},{"delta":0.2,"premium":0.6034821033014988,"strike":110.86071586794004,"iv":0.18706719210431974,"gamma":0.0505471048757601,"theta":-0.029423680836161037,"vega":0.0830178145371112,"rho":0.014739541536475753,"breakevenPct":5.623233176576843},{"delta":0.25,"premium":0.6936654853721499,"strike":109.31334514627851,"iv":0.16065523564474543,"gamma":0.06675654115271332,"theta":-0.029324014825246287,"vega":0.09408818981738662,"rho":0.01835779986371116,"breakevenPct":4.24240560186738},{"delta":0.3,"premium":0.8195353556876908,"strike":108.3697642954154,"iv":0.14856815841434598,"gamma":0.07889005965596546,"theta":-0.03023113690267334,"vega":0.10280797011366792,"rho":0.022064551449924325,"breakevenPct":3.46754444338395},{"delta":0.35,"premium":0.968238179941416,"strike":107.62704728023434,"iv":0.14127022688047852,"gamma":0.08799176333257969,"theta":-0.030902386546218245,"vega":0.10946906348686869,"rho":0.02595805219082631,"breakevenPct":2.9046578794425764},{"delta":0.4,"premium":1.1378309572301428,"strike":106.9786150712831,"iv":0.13700794297352342,"gamma":0.09476955193482688,"theta":-0.031506924643584525,"vega":0.11488340122199593,"rho":0.029983277662464447,"breakevenPct":2.450910668542819},{"delta":0.45,"premium":1.443329938900204,"strike":106.46945010183299,"iv":0.1443399185336049,"gamma":0.09166364562118126,"theta":-0.03405274949083503,"vega":0.11686914460285132,"rho":0.03400805455085742,"breakevenPct":2.2579172185475156},{"delta":0.5,"premium":1.7553229665071772,"strike":105.95334928229666,"iv":0.1516178229665072,"gamma":0.08844078947368421,"theta":-0.03651196172248804,"vega":0.11858803827751196,"rho":0.03803141365004263,"breakevenPct":2.0645051158948364},{"delta":0.55,"premium":2.1440789473684214,"strike":105.35526315789474,"iv":0.15825657894736844,"gamma":0.08383552631578947,"theta":-0.03794736842105263,"vega":0.11715263157894737,"rho":0.04203801375372077,"breakevenPct":1.8661443241383062},{"delta":0.6,"premium":2.5180453431372545,"strike":104.75122549019608,"iv":0.1616029411764706,"gamma":0.08008002450980392,"theta":-0.038401960784313724,"vega":0.11443419117647059,"rho":0.046030986459822204,"breakevenPct":1.648129283931899},{"delta":0.65,"premium":2.8703737745098037,"strike":104.13848039215686,"iv":0.16013235294117648,"gamma":0.07756776960784313,"theta":-0.037421568627450975,"vega":0.10983860294117646,"rho":0.05000402154483853,"breakevenPct":1.4013590132347842},{"delta":0.7,"premium":3.387123493975903,"strike":103.4171686746988,"iv":0.16387981927710843,"gamma":0.07111340361445784,"theta":-0.03667545180722891,"vega":0.10297168674698795,"rho":0.053960483021894885,"breakevenPct":1.207516505898513},{"delta":0.75,"premium":4.0191413237924865,"strike":102.6010733452594,"iv":0.169432915921288,"gamma":0.06291073345259392,"theta":-0.03558193202146691,"vega":0.09417245080500894,"rho":0.057873597648181535,"breakevenPct":1.0330850649596122},{"delta":0.8,"premium":5.031740614334474,"strike":101.44027303754265,"iv":0.18465051194539256,"gamma":0.051190784982935125,"theta":-0.03494778156996587,"vega":0.08316996587030714,"rho":0.06158798333617051,"breakevenPct":0.8926501012765407},{"delta":0.85,"premium":6.061958762886597,"strike":100.23505154639176,"iv":0.19128164948453608,"gamma":0.0408098969072165,"theta":-0.03178123711340207,"vega":0.06906123711340208,"rho":0.06524692405050109,"breakevenPct":0.7268173119286935},{"delta":0.9,"premium":8.191545189504374,"strike":97.95626822157435,"iv":0.21823352769679302,"gamma":0.02718571428571428,"theta":-0.028695335276967927,"vega":0.05196355685131194,"rho":0.06812049419686823,"breakevenPct":0.5854386535380597}],"put":[{"delta":0.1,"premium":0.5840215947693786,"strike":92.36086379077514,"iv":0.39695357361435846,"gamma":0.014916119242407638,"theta":-0.034422362774257906,"vega":0.052052499980911,"rho":-0.009324137350926551,"breakevenPct":13.03246262105016},{"delta":0.15,"premium":0.6717766826871481,"strike":97.87106730748592,"iv":0.28138899009880136,"gamma":0.027954391263107753,"theta":-0.031681836979706626,"vega":0.0691572506653967,"rho":-0.014002027958890656,"breakevenPct":7.894162205250855},{"delta":0.2,"premium":0.7578231137432873,"strike":100.65646227486575,"iv":0.2225549523612376,"gamma":0.04250321873832784,"theta":-0.02927083089029593,"vega":0.08298446530017563,"rho":-0.018725501187369795,"breakevenPct":5.33626536423533},{"delta":0.25,"premium":0.8731201765808758,"strike":102.23120176580876,"iv":0.19239743664338482,"gamma":0.05575595993650167,"theta":-0.028076175370673424,"vega":0.09417308342963703,"rho":-0.02335346359439562,"breakevenPct":3.953300872521668},{"delta":0.3,"premium":1.0120941558441559,"strike":103.27597402597402,"iv":0.17416785714285715,"gamma":0.06700454545454546,"theta":-0.027427597402597405,"vega":0.10305616883116883,"rho":-0.027755881644429475,"breakevenPct":3.0949683785370348},{"delta":0.35,"premium":1.1952316076294274,"strike":104.07356948228883,"iv":0.16621280653950954,"gamma":0.0748283378746594,"theta":-0.02741907356948229,"vega":0.10999291553133515,"rho":-0.03230848167927975,"breakevenPct":2.512709300995545},{"delta":0.4,"premium":1.3825613079019075,"strike":104.75476839237058,"iv":0.15892397820163487,"gamma":0.08157220708446868,"theta":-0.02666975476839237,"vega":0.11455694822888284,"rho":-0.03683030796326373,"breakevenPct":2.0447199047961124},{"delta":0.45,"premium":1.6788438617401669,"strike":105.38140643623362,"iv":0.16026662693682955,"gamma":0.08266507747318236,"theta":-0.0270865315852205,"vega":0.11715351609058403,"rho":-0.041281600029161335,"breakevenPct":1.7316757561892895},{"delta":0.5,"premium":2.0364123957091773,"strike":105.97735399284863,"iv":0.16646448152562573,"gamma":0.0805792610250298,"theta":-0.028159237187127532,"vega":0.11864338498212157,"rho":-0.04569321659738535,"breakevenPct":1.5057883093533087},{"delta":0.55,"premium":2.158987915407855,"strike":106.48439073514602,"iv":0.15270110775427995,"gamma":0.08713615307150052,"theta":-0.024324874118831816,"vega":0.11681087613293051,"rho":-0.05015360081043907,"breakevenPct":1.1414736854561118},{"delta":0.6,"premium":2.272280966767372,"strike":106.98791540785498,"iv":0.13814924471299095,"gamma":0.0940344410876133,"theta":-0.020296676737160117,"vega":0.11484712990936556,"rho":-0.054615911396157575,"breakevenPct":0.771691044169803},{"delta":0.65,"premium":2.856791907514451,"strike":107.70520231213872,"iv":0.14887167630057804,"gamma":0.08369248554913294,"theta":-0.02048208092485549,"vega":0.10979306358381502,"rho":-0.05898377065602913,"breakevenPct":0.6458728279879856},{"delta":0.7,"premium":3.396408839779005,"strike":108.40883977900552,"iv":0.15370441988950276,"gamma":0.07566132596685084,"theta":-0.018964640883977903,"vega":0.10291657458563537,"rho":-0.06337527337798914,"breakevenPct":0.4904473237690513},{"delta":0.75,"premium":3.9607758620689655,"strike":109.1551724137931,"iv":0.1556448275862069,"gamma":0.06863103448275863,"theta":-0.016336206896551724,"vega":0.09443275862068966,"rho":-0.06781344702696698,"breakevenPct":0.318017102507217},{"delta":0.8,"premium":4.96413043478261,"strike":110.29347826086956,"iv":0.1675641304347826,"gamma":0.056182608695652156,"theta":-0.014342391304347824,"vega":0.08311195652173912,"rho":-0.07246325551359328,"breakevenPct":0.1901375664863497},{"delta":0.85,"premium":8.399999999999995,"strike":113.75,"iv":0.23819999999999988,"gamma":0.032975000000000025,"theta":-0.017924999999999993,"vega":0.06932500000000001,"rho":-0.07875338206823161,"breakevenPct":0.17056761110585314},{"delta":0.9,"premium":12.526315789473681,"strike":118.02631578947368,"iv":0.2917473684210526,"gamma":0.020255263157894738,"theta":-0.014715789473684208,"vega":0.05216315789473685,"rho":-0.08587443505643914,"breakevenPct":0.028427935184308858}]},"raw":{"call":[{"delta":0.15,"premium":0.525,"strike":113.6622004299679,"iv":0.2348361073478461,"gamma":0.033542637430202304,"theta":-0.03001451090636448,"vega":0.0691551418019189,"rho":0.0111314457127833,"breakevenPct":8.203544423356295},{"delta":0.2,"premium":0.6034821033014988,"strike":110.86071586794004,"iv":0.18706719210431974,"gamma":0.0505471048757601,"theta":-0.029423680836161037,"vega":0.0830178145371112,"rho":0.014739541536475753,"breakevenPct":5.623233176576843},{"delta":0.25,"premium":0.6936654853721499,"strike":109.31334514627851,"iv":0.16065523564474543,"gamma":0.06675654115271332,"theta":-0.029324014825246287,"vega":0.09408818981738662,"rho":0.01835779986371116,"breakevenPct":4.24240560186738},{"delta":0.3,"premium":0.8195353556876908,"strike":108.3697642954154,"iv":0.14856815841434598,"gamma":0.07889005965596546,"theta":-0.03023113690267334,"vega":0.10280797011366792,"rho":0.022064551449924325,"breakevenPct":3.46754444338395},{"delta":0.35,"premium":0.968238179941416,"strike":107.62704728023434,"iv":0.14127022688047852,"gamma":0.08799176333257969,"theta":-0.030902386546218245,"vega":0.10946906348686869,"rho":0.02595805219082631,"breakevenPct":2.9046578794425764},{"delta":0.4,"premium":1.1378309572301428,"strike":106.9786150712831,"iv":0.13700794297352342,"gamma":0.09476955193482688,"theta":-0.031506924643584525,"vega":0.11488340122199593,"rho":0.029983277662464447,"breakevenPct":2.450910668542819},{"delta":0.45,"premium":1.443329938900204,"strike":106.46945010183299,"iv":0.1443399185336049,"gamma":0.09166364562118126,"theta":-0.03405274949083503,"vega":0.11686914460285132,"rho":0.03400805455085742,"breakevenPct":2.2579172185475156},{"delta":0.5,"premium":1.7553229665071772,"strike":105.95334928229666,"iv":0.1516178229665072,"gamma":0.08844078947368421,"theta":-0.03651196172248804,"vega":0.11858803827751196,"rho":0.03803141365004263,"breakevenPct":2.0645051158948364},{"delta":0.55,"premium":2.1440789473684214,"strike":105.35526315789474,"iv":0.15825657894736844,"gamma":0.08383552631578947,"theta":-0.03794736842105263,"vega":0.11715263157894737,"rho":0.04203801375372077,"breakevenPct":1.8661443241383062},{"delta":0.6,"premium":2.5180453431372545,"strike":104.75122549019608,"iv":0.1616029411764706,"gamma":0.08008002450980392,"theta":-0.038401960784313724,"vega":0.11443419117647059,"rho":0.046030986459822204,"breakevenPct":1.648129283931899},{"delta":0.65,"premium":2.8703737745098037,"strike":104.13848039215686,"iv":0.16013235294117648,"gamma":0.07756776960784313,"theta":-0.037421568627450975,"vega":0.10983860294117646,"rho":0.05000402154483853,"breakevenPct":1.4013590132347842},{"delta":0.7,"premium":3.387123493975903,"strike":103.4171686746988,"iv":0.16387981927710843,"gamma":0.07111340361445784,"theta":-0.03667545180722891,"vega":0.10297168674698795,"rho":0.053960483021894885,"breakevenPct":1.207516505898513},{"delta":0.75,"premium":4.0191413237924865,"strike":102.6010733452594,"iv":0.169432915921288,"gamma":0.06291073345259392,"theta":-0.03558193202146691,"vega":0.09417245080500894,"rho":0.057873597648181535,"breakevenPct":1.0330850649596122},{"delta":0.8,"premium":5.031740614334474,"strike":101.44027303754265,"iv":0.18465051194539256,"gamma":0.051190784982935125,"theta":-0.03494778156996587,"vega":0.08316996587030714,"rho":0.06158798333617051,"breakevenPct":0.8926501012765407},{"delta":0.85,"premium":6.061958762886597,"strike":100.23505154639176,"iv":0.19128164948453608,"gamma":0.0408098969072165,"theta":-0.03178123711340207,"vega":0.06906123711340208,"rho":0.06524692405050109,"breakevenPct":0.7268173119286935},{"delta":0.9,"premium":8.191545189504374,"strike":97.95626822157435,"iv":0.21823352769679302,"gamma":0.02718571428571428,"theta":-0.028695335276967927,"vega":0.05196355685131194,"rho":0.06812049419686823,"breakevenPct":0.5854386535380597}],"put":[{"delta":0.1,"premium":0.5840215947693786,"strike":92.36086379077514,"iv":0.39695357361435846,"gamma":0.014916119242407638,"theta":-0.034422362774257906,"vega":0.052052499980911,"rho":-0.009324137350926551,"breakevenPct":13.03246262105016},{"delta":0.15,"premium":0.6717766826871481,"strike":97.87106730748592,"iv":0.28138899009880136,"gamma":0.027954391263107753,"theta":-0.031681836979706626,"vega":0.0691572506653967,"rho":-0.014002027958890656,"breakevenPct":7.894162205250855},{"delta":0.2,"premium":0.7578231137432873,"strike":100.65646227486575,"iv":0.2225549523612376,"gamma":0.04250321873832784,"theta":-0.02927083089029593,"vega":0.08298446530017563,"rho":-0.018725501187369795,"breakevenPct":5.33626536423533},{"delta":0.25,"premium":0.8731201765808758,"strike":102.23120176580876,"iv":0.19239743664338482,"gamma":0.05575595993650167,"theta":-0.028076175370673424,"vega":0.09417308342963703,"rho":-0.02335346359439562,"breakevenPct":3.953300872521668},{"delta":0.3,"premium":1.0120941558441559,"strike":103.27597402597402,"iv":0.17416785714285715,"gamma":0.06700454545454546,"theta":-0.027427597402597405,"vega":0.10305616883116883,"rho":-0.027755881644429475,"breakevenPct":3.0949683785370348},{"delta":0.35,"premium":1.1952316076294274,"strike":104.07356948228883,"iv":0.16621280653950954,"gamma":0.0748283378746594,"theta":-0.02741907356948229,"vega":0.10999291553133515,"rho":-0.03230848167927975,"breakevenPct":2.512709300995545},{"delta":0.4,"premium":1.3825613079019075,"strike":104.75476839237058,"iv":0.15892397820163487,"gamma":0.08157220708446868,"theta":-0.02666975476839237,"vega":0.11455694822888284,"rho":-0.03683030796326373,"breakevenPct":2.0447199047961124},{"delta":0.45,"premium":1.6788438617401669,"strike":105.38140643623362,"iv":0.16026662693682955,"gamma":0.08266507747318236,"theta":-0.0270865315852205,"vega":0.11715351609058403,"rho":-0.041281600029161335,"breakevenPct":1.7316757561892895},{"delta":0.5,"premium":2.0364123957091773,"strike":105.97735399284863,"iv":0.16646448152562573,"gamma":0.0805792610250298,"theta":-0.028159237187127532,"vega":0.11864338498212157,"rho":-0.04569321659738535,"breakevenPct":1.5057883093533087},{"delta":0.55,"premium":2.158987915407855,"strike":106.48439073514602,"iv":0.15270110775427995,"gamma":0.08713615307150052,"theta":-0.024324874118831816,"vega":0.11681087613293051,"rho":-0.05015360081043907,"breakevenPct":1.1414736854561118},{"delta":0.6,"premium":2.272280966767372,"strike":106.98791540785498,"iv":0.13814924471299095,"gamma":0.0940344410876133,"theta":-0.020296676737160117,"vega":0.11484712990936556,"rho":-0.054615911396157575,"breakevenPct":0.771691044169803},{"delta":0.65,"premium":2.856791907514451,"strike":107.70520231213872,"iv":0.14887167630057804,"gamma":0.08369248554913294,"theta":-0.02048208092485549,"vega":0.10979306358381502,"rho":-0.05898377065602913,"breakevenPct":0.6458728279879856},{"delta":0.7,"premium":3.396408839779005,"strike":108.40883977900552,"iv":0.15370441988950276,"gamma":0.07566132596685084,"theta":-0.018964640883977903,"vega":0.10291657458563537,"rho":-0.06337527337798914,"breakevenPct":0.4904473237690513},{"delta":0.75,"premium":3.9607758620689655,"strike":109.1551724137931,"iv":0.1556448275862069,"gamma":0.06863103448275863,"theta":-0.016336206896551724,"vega":0.09443275862068966,"rho":-0.06781344702696698,"breakevenPct":0.318017102507217},{"delta":0.8,"premium":4.96413043478261,"strike":110.29347826086956,"iv":0.1675641304347826,"gamma":0.056182608695652156,"theta":-0.014342391304347824,"vega":0.08311195652173912,"rho":-0.07246325551359328,"breakevenPct":0.1901375664863497},{"delta":0.85,"premium":8.399999999999995,"strike":113.75,"iv":0.23819999999999988,"gamma":0.032975000000000025,"theta":-0.017924999999999993,"vega":0.06932500000000001,"rho":-0.07875338206823161,"breakevenPct":0.17056761110585314},{"delta":0.9,"premium":12.526315789473681,"strike":118.02631578947368,"iv":0.2917473684210526,"gamma":0.020255263157894738,"theta":-0.014715789473684208,"vega":0.05216315789473685,"rho":-0.08587443505643914,"breakevenPct":0.028427935184308858}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}