{"symbol":"GVI","url":"https://intraalpha.com/companies/GVI","capturedAt":"2026-10-22T13:26:12.258Z","state":"ready","quote":{"symbol":"GVI","last_price":103.48,"prev_close":103.45,"regular_close":103.48,"change":0.03,"change_pct":0.029,"regular_change":0.03,"regular_change_pct":0.029,"extended_change":0,"extended_change_pct":0,"bid":97.62,"ask":109.45,"bid_size":100,"ask_size":100,"volume":178813,"vwap":103.501641,"open":103.61,"high":103.635,"low":103.365,"close":103.48,"trade_count":897,"last_trade_at":"2026-10-22T00:00:03.376957247Z","last_quote_at":"2026-10-22T08:00:00.006478847Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:26:03.962600407-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3700000000,"net_expense_ratio":0.002,"portfolio_turnover":0.21,"dividend_yield":0.0475,"inception_date":"2007-01-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:26:11.191976+00:00"},"optionObservedAt":"2026-10-21T19:55:02.733Z","bars":[{"c":103.6594,"h":103.74,"l":103.6594,"n":17,"o":103.74,"t":"2026-10-15T13:30:00Z","v":4099,"vw":103.702078},{"c":103.67,"h":103.7199,"l":103.67,"n":15,"o":103.695,"t":"2026-10-15T13:35:00Z","v":976,"vw":103.701653},{"c":103.66,"h":103.66,"l":103.655,"n":3,"o":103.655,"t":"2026-10-15T13:40:00Z","v":260,"vw":103.6575},{"c":103.7,"h":103.7,"l":103.695,"n":6,"o":103.695,"t":"2026-10-15T13:45:00Z","v":299,"vw":103.6975},{"c":103.74,"h":103.74,"l":103.74,"n":1,"o":103.74,"t":"2026-10-15T13:50:00Z","v":129,"vw":103.74},{"c":103.755649,"h":103.755649,"l":103.755649,"n":2,"o":103.755649,"t":"2026-10-15T13:55:00Z","v":238,"vw":103.755649},{"c":103.76,"h":103.76,"l":103.76,"n":2,"o":103.76,"t":"2026-10-15T14:00:00Z","v":126,"vw":103.76},{"c":103.69,"h":103.69,"l":103.685,"n":5,"o":103.69,"t":"2026-10-15T14:05:00Z","v":1107,"vw":103.685925},{"c":103.67,"h":103.686,"l":103.6603,"n":11,"o":103.686,"t":"2026-10-15T14:10:00Z","v":1712,"vw":103.667957},{"c":103.6751,"h":103.6751,"l":103.655,"n":11,"o":103.655,"t":"2026-10-15T14:15:00Z","v":2388,"vw":103.673513},{"c":103.665,"h":103.665,"l":103.6601,"n":3,"o":103.6601,"t":"2026-10-15T14:20:00Z","v":912,"vw":103.662425},{"c":103.68,"h":103.685,"l":103.67,"n":12,"o":103.67,"t":"2026-10-15T14:25:00Z","v":901,"vw":103.67769},{"c":103.69434,"h":103.695,"l":103.69,"n":12,"o":103.695,"t":"2026-10-15T14:30:00Z","v":1661,"vw":103.694174},{"c":103.74,"h":103.75,"l":103.71,"n":13,"o":103.71,"t":"2026-10-15T14:35:00Z","v":3166,"vw":103.748333},{"c":103.71,"h":103.71,"l":103.71,"n":3,"o":103.71,"t":"2026-10-15T14:40:00Z","v":324,"vw":103.71},{"c":103.68,"h":103.69,"l":103.68,"n":7,"o":103.69,"t":"2026-10-15T14:50:00Z","v":993,"vw":103.687121},{"c":103.6,"h":103.6,"l":103.6,"n":1,"o":103.6,"t":"2026-10-15T15:00:00Z","v":146,"vw":103.6},{"c":103.57,"h":103.58,"l":103.55,"n":19,"o":103.58,"t":"2026-10-15T15:05:00Z","v":1170,"vw":103.566764},{"c":103.57,"h":103.57,"l":103.57,"n":2,"o":103.57,"t":"2026-10-15T15:10:00Z","v":189,"vw":103.57},{"c":103.54,"h":103.54,"l":103.54,"n":1,"o":103.54,"t":"2026-10-15T15:15:00Z","v":500,"vw":103.54},{"c":103.545639,"h":103.545639,"l":103.545639,"n":2,"o":103.545639,"t":"2026-10-15T15:20:00Z","v":145,"vw":103.545639},{"c":103.55,"h":103.55,"l":103.55,"n":1,"o":103.55,"t":"2026-10-15T15:35:00Z","v":100,"vw":103.55},{"c":103.5199,"h":103.545,"l":103.51,"n":5,"o":103.545,"t":"2026-10-15T15:45:00Z","v":1489,"vw":103.5232},{"c":103.5479,"h":103.5479,"l":103.5284,"n":10,"o":103.5284,"t":"2026-10-15T15:50:00Z","v":593,"vw":103.542501},{"c":103.53,"h":103.53,"l":103.53,"n":3,"o":103.53,"t":"2026-10-15T15:55:00Z","v":737,"vw":103.53},{"c":103.535,"h":103.535,"l":103.535,"n":3,"o":103.535,"t":"2026-10-15T16:00:00Z","v":250,"vw":103.535},{"c":103.56,"h":103.56,"l":103.56,"n":6,"o":103.56,"t":"2026-10-15T16:05:00Z","v":258,"vw":103.56},{"c":103.56,"h":103.565,"l":103.56,"n":6,"o":103.565,"t":"2026-10-15T16:15:00Z","v":621,"vw":103.563289},{"c":103.595,"h":103.6056,"l":103.57,"n":6,"o":103.57,"t":"2026-10-15T16:25:00Z","v":721,"vw":103.594123},{"c":103.57,"h":103.58,"l":103.57,"n":8,"o":103.57,"t":"2026-10-15T16:30:00Z","v":852,"vw":103.575822},{"c":103.59,"h":103.59,"l":103.59,"n":1,"o":103.59,"t":"2026-10-15T16:35:00Z","v":100,"vw":103.59},{"c":103.61,"h":103.61,"l":103.59,"n":5,"o":103.59,"t":"2026-10-15T16:40:00Z","v":1931,"vw":103.594327},{"c":103.5859,"h":103.5859,"l":103.5859,"n":1,"o":103.5859,"t":"2026-10-15T16:45:00Z","v":340,"vw":103.5859},{"c":103.59,"h":103.6,"l":103.585,"n":7,"o":103.6,"t":"2026-10-15T16:50:00Z","v":1107,"vw":103.58805},{"c":103.5862,"h":103.5862,"l":103.5862,"n":1,"o":103.5862,"t":"2026-10-15T16:55:00Z","v":281,"vw":103.5862},{"c":103.61,"h":103.61,"l":103.61,"n":3,"o":103.61,"t":"2026-10-15T17:10:00Z","v":442,"vw":103.61},{"c":103.59,"h":103.59,"l":103.59,"n":1,"o":103.59,"t":"2026-10-15T17:20:00Z","v":100,"vw":103.59},{"c":103.5776,"h":103.5776,"l":103.5776,"n":1,"o":103.5776,"t":"2026-10-15T17:25:00Z","v":132,"vw":103.5776},{"c":103.585,"h":103.585,"l":103.585,"n":1,"o":103.585,"t":"2026-10-15T17:30:00Z","v":216,"vw":103.585},{"c":103.595,"h":103.6,"l":103.595,"n":4,"o":103.6,"t":"2026-10-15T17:35:00Z","v":2145,"vw":103.597589},{"c":103.59,"h":103.595,"l":103.59,"n":6,"o":103.5902,"t":"2026-10-15T17:40:00Z","v":815,"vw":103.591028},{"c":103.59,"h":103.59,"l":103.59,"n":4,"o":103.59,"t":"2026-10-15T17:45:00Z","v":301,"vw":103.59},{"c":103.6099,"h":103.6099,"l":103.59,"n":6,"o":103.59,"t":"2026-10-15T18:00:00Z","v":3691,"vw":103.608389},{"c":103.6,"h":103.6,"l":103.6,"n":7,"o":103.6,"t":"2026-10-15T18:05:00Z","v":515,"vw":103.6},{"c":103.6,"h":103.6,"l":103.6,"n":2,"o":103.6,"t":"2026-10-15T18:10:00Z","v":108,"vw":103.6},{"c":103.62,"h":103.62,"l":103.61,"n":4,"o":103.61,"t":"2026-10-15T18:15:00Z","v":495,"vw":103.615263},{"c":103.64,"h":103.64,"l":103.6248,"n":3,"o":103.6248,"t":"2026-10-15T18:20:00Z","v":404,"vw":103.63174},{"c":103.63,"h":103.63,"l":103.63,"n":17,"o":103.63,"t":"2026-10-15T18:25:00Z","v":4700,"vw":103.63},{"c":103.615,"h":103.63,"l":103.615,"n":80,"o":103.63,"t":"2026-10-15T18:30:00Z","v":15192,"vw":103.622092},{"c":103.59,"h":103.615,"l":103.59,"n":23,"o":103.615,"t":"2026-10-15T18:35:00Z","v":2287,"vw":103.602157},{"c":103.605,"h":103.605,"l":103.595,"n":24,"o":103.595,"t":"2026-10-15T18:40:00Z","v":2705,"vw":103.600328},{"c":103.61,"h":103.61,"l":103.605,"n":30,"o":103.605,"t":"2026-10-15T18:45:00Z","v":4537,"vw":103.606204},{"c":103.605,"h":103.61,"l":103.6,"n":29,"o":103.605,"t":"2026-10-15T18:50:00Z","v":2572,"vw":103.605},{"c":103.595,"h":103.6075,"l":103.595,"n":29,"o":103.605,"t":"2026-10-15T18:55:00Z","v":2119,"vw":103.602183},{"c":103.6,"h":103.61,"l":103.595,"n":36,"o":103.595,"t":"2026-10-15T19:00:00Z","v":6018,"vw":103.599214},{"c":103.595,"h":103.595,"l":103.595,"n":15,"o":103.595,"t":"2026-10-15T19:05:00Z","v":1343,"vw":103.595},{"c":103.585,"h":103.595,"l":103.58,"n":20,"o":103.595,"t":"2026-10-15T19:10:00Z","v":3296,"vw":103.590009},{"c":103.5599,"h":103.585,"l":103.555,"n":32,"o":103.58,"t":"2026-10-15T19:15:00Z","v":7771,"vw":103.569915},{"c":103.545,"h":103.545,"l":103.545,"n":7,"o":103.545,"t":"2026-10-15T19:20:00Z","v":602,"vw":103.545},{"c":103.535,"h":103.555,"l":103.535,"n":13,"o":103.545,"t":"2026-10-15T19:25:00Z","v":1172,"vw":103.549546},{"c":103.545,"h":103.545,"l":103.535,"n":19,"o":103.535,"t":"2026-10-15T19:30:00Z","v":3018,"vw":103.538754},{"c":103.555,"h":103.56,"l":103.535,"n":29,"o":103.545,"t":"2026-10-15T19:35:00Z","v":4170,"vw":103.543021},{"c":103.56,"h":103.56,"l":103.555,"n":25,"o":103.555,"t":"2026-10-15T19:40:00Z","v":2233,"vw":103.555554},{"c":103.565,"h":103.565,"l":103.5544,"n":49,"o":103.555,"t":"2026-10-15T19:45:00Z","v":2890,"vw":103.559821},{"c":103.555,"h":103.565,"l":103.555,"n":41,"o":103.565,"t":"2026-10-15T19:50:00Z","v":2348,"vw":103.560349},{"c":103.55,"h":103.57,"l":103.55,"n":108,"o":103.555,"t":"2026-10-15T19:55:00Z","v":10514,"vw":103.557834},{"c":103.4901,"h":103.56,"l":103.49,"n":13,"o":103.56,"t":"2026-10-16T13:30:00Z","v":2654,"vw":103.553022},{"c":103.6199,"h":103.6199,"l":103.615,"n":4,"o":103.615,"t":"2026-10-16T13:40:00Z","v":401,"vw":103.617018},{"c":103.6501,"h":103.6501,"l":103.62,"n":19,"o":103.62,"t":"2026-10-16T13:50:00Z","v":1003,"vw":103.643622},{"c":103.66,"h":103.66,"l":103.6436,"n":11,"o":103.645,"t":"2026-10-16T13:55:00Z","v":7136,"vw":103.652926},{"c":103.715,"h":103.73,"l":103.695,"n":6,"o":103.695,"t":"2026-10-16T14:00:00Z","v":529,"vw":103.717619},{"c":103.675,"h":103.7,"l":103.675,"n":6,"o":103.7,"t":"2026-10-16T14:05:00Z","v":501,"vw":103.689},{"c":103.6508,"h":103.69,"l":103.6508,"n":10,"o":103.69,"t":"2026-10-16T14:15:00Z","v":739,"vw":103.666356},{"c":103.655,"h":103.655,"l":103.655,"n":1,"o":103.655,"t":"2026-10-16T14:20:00Z","v":228,"vw":103.655},{"c":103.68,"h":103.68,"l":103.67,"n":7,"o":103.67,"t":"2026-10-16T14:25:00Z","v":387,"vw":103.675},{"c":103.6502,"h":103.67,"l":103.65,"n":27,"o":103.67,"t":"2026-10-16T14:30:00Z","v":934,"vw":103.658223},{"c":103.6499,"h":103.6499,"l":103.63,"n":9,"o":103.63,"t":"2026-10-16T14:40:00Z","v":2609,"vw":103.642316},{"c":103.63,"h":103.63,"l":103.62,"n":29,"o":103.62,"t":"2026-10-16T14:45:00Z","v":6977,"vw":103.627029},{"c":103.645,"h":103.65,"l":103.645,"n":7,"o":103.65,"t":"2026-10-16T14:50:00Z","v":404,"vw":103.646667},{"c":103.6425,"h":103.67,"l":103.6425,"n":12,"o":103.66,"t":"2026-10-16T14:55:00Z","v":22546,"vw":103.668202},{"c":103.675,"h":103.675,"l":103.675,"n":6,"o":103.675,"t":"2026-10-16T15:00:00Z","v":287,"vw":103.675},{"c":103.6725,"h":103.6725,"l":103.6725,"n":1,"o":103.6725,"t":"2026-10-16T15:05:00Z","v":690,"vw":103.6725},{"c":103.72,"h":103.7243,"l":103.72,"n":7,"o":103.7243,"t":"2026-10-16T15:10:00Z","v":1351,"vw":103.722987},{"c":103.695,"h":103.695,"l":103.695,"n":2,"o":103.695,"t":"2026-10-16T15:15:00Z","v":500,"vw":103.695},{"c":103.69,"h":103.69,"l":103.69,"n":3,"o":103.69,"t":"2026-10-16T15:20:00Z","v":361,"vw":103.69},{"c":103.6837,"h":103.685,"l":103.67,"n":4,"o":103.67,"t":"2026-10-16T15:25:00Z","v":1863,"vw":103.68227},{"c":103.6859,"h":103.6859,"l":103.675,"n":4,"o":103.675,"t":"2026-10-16T15:30:00Z","v":466,"vw":103.679825},{"c":103.6701,"h":103.6701,"l":103.6701,"n":3,"o":103.6701,"t":"2026-10-16T15:35:00Z","v":124,"vw":103.6701},{"c":103.5799,"h":103.585,"l":103.5799,"n":6,"o":103.585,"t":"2026-10-16T16:10:00Z","v":557,"vw":103.580964},{"c":103.53,"h":103.53,"l":103.53,"n":3,"o":103.53,"t":"2026-10-16T16:15:00Z","v":157,"vw":103.53},{"c":103.505,"h":103.505,"l":103.505,"n":2,"o":103.505,"t":"2026-10-16T16:20:00Z","v":691,"vw":103.505},{"c":103.5,"h":103.51,"l":103.5,"n":9,"o":103.51,"t":"2026-10-16T16:25:00Z","v":647,"vw":103.508069},{"c":103.4931,"h":103.5,"l":103.49,"n":8,"o":103.5,"t":"2026-10-16T16:30:00Z","v":629,"vw":103.492625},{"c":103.5,"h":103.5,"l":103.5,"n":2,"o":103.5,"t":"2026-10-16T16:40:00Z","v":173,"vw":103.5},{"c":103.48,"h":103.525,"l":103.48,"n":5,"o":103.525,"t":"2026-10-16T16:45:00Z","v":936,"vw":103.518435},{"c":103.5599,"h":103.5599,"l":103.5599,"n":1,"o":103.5599,"t":"2026-10-16T17:05:00Z","v":313,"vw":103.5599},{"c":103.54,"h":103.56,"l":103.54,"n":4,"o":103.56,"t":"2026-10-16T17:10:00Z","v":522,"vw":103.552758},{"c":103.57,"h":103.57,"l":103.57,"n":2,"o":103.57,"t":"2026-10-16T17:20:00Z","v":166,"vw":103.57},{"c":103.54,"h":103.54,"l":103.54,"n":2,"o":103.54,"t":"2026-10-16T17:25:00Z","v":109,"vw":103.54},{"c":103.5598,"h":103.5598,"l":103.5598,"n":2,"o":103.5598,"t":"2026-10-16T17:30:00Z","v":534,"vw":103.5598},{"c":103.56,"h":103.565,"l":103.56,"n":6,"o":103.56,"t":"2026-10-16T17:35:00Z","v":1129,"vw":103.561311},{"c":103.58,"h":103.58,"l":103.58,"n":7,"o":103.58,"t":"2026-10-16T17:50:00Z","v":1774,"vw":103.58},{"c":103.56,"h":103.58,"l":103.56,"n":18,"o":103.58,"t":"2026-10-16T18:00:00Z","v":2870,"vw":103.57424},{"c":103.56,"h":103.56,"l":103.56,"n":2,"o":103.56,"t":"2026-10-16T18:05:00Z","v":200,"vw":103.56},{"c":103.54,"h":103.54,"l":103.5399,"n":7,"o":103.5399,"t":"2026-10-16T18:10:00Z","v":779,"vw":103.539926},{"c":103.58,"h":103.58,"l":103.58,"n":1,"o":103.58,"t":"2026-10-16T18:20:00Z","v":2005,"vw":103.58},{"c":103.5599,"h":103.5599,"l":103.5599,"n":1,"o":103.5599,"t":"2026-10-16T18:25:00Z","v":1148,"vw":103.5599},{"c":103.535,"h":103.54,"l":103.535,"n":14,"o":103.54,"t":"2026-10-16T18:35:00Z","v":856,"vw":103.538493},{"c":103.5575,"h":103.5575,"l":103.55,"n":15,"o":103.55,"t":"2026-10-16T18:45:00Z","v":3175,"vw":103.551256},{"c":103.585,"h":103.585,"l":103.5625,"n":12,"o":103.5699,"t":"2026-10-16T18:50:00Z","v":3869,"vw":103.571727},{"c":103.595,"h":103.595,"l":103.595,"n":3,"o":103.595,"t":"2026-10-16T18:55:00Z","v":2412,"vw":103.595},{"c":103.62,"h":103.62,"l":103.62,"n":2,"o":103.62,"t":"2026-10-16T19:00:00Z","v":200,"vw":103.62},{"c":103.645,"h":103.645,"l":103.6375,"n":6,"o":103.6375,"t":"2026-10-16T19:05:00Z","v":410,"vw":103.641757},{"c":103.64,"h":103.6575,"l":103.64,"n":7,"o":103.64,"t":"2026-10-16T19:10:00Z","v":13979,"vw":103.640322},{"c":103.64,"h":103.64,"l":103.6375,"n":7,"o":103.6375,"t":"2026-10-16T19:20:00Z","v":915,"vw":103.639199},{"c":103.66,"h":103.66,"l":103.645,"n":38,"o":103.645,"t":"2026-10-16T19:25:00Z","v":10918,"vw":103.654508},{"c":103.655,"h":103.67,"l":103.65,"n":22,"o":103.66,"t":"2026-10-16T19:30:00Z","v":3738,"vw":103.660576},{"c":103.67,"h":103.67,"l":103.66,"n":53,"o":103.66,"t":"2026-10-16T19:35:00Z","v":22489,"vw":103.668473},{"c":103.6725,"h":103.6725,"l":103.67,"n":8,"o":103.67,"t":"2026-10-16T19:40:00Z","v":2138,"vw":103.670578},{"c":103.665,"h":103.67,"l":103.665,"n":23,"o":103.665,"t":"2026-10-16T19:45:00Z","v":1251,"vw":103.666002},{"c":103.65,"h":103.66,"l":103.65,"n":38,"o":103.66,"t":"2026-10-16T19:50:00Z","v":2219,"vw":103.65674},{"c":103.69,"h":103.69,"l":103.655,"n":93,"o":103.655,"t":"2026-10-16T19:55:00Z","v":13003,"vw":103.685246},{"c":103.54,"h":103.54,"l":103.54,"n":12,"o":103.54,"t":"2026-10-19T13:30:00Z","v":1451,"vw":103.54},{"c":103.5985,"h":103.6,"l":103.5836,"n":23,"o":103.5836,"t":"2026-10-19T13:35:00Z","v":5493,"vw":103.59396},{"c":103.5743,"h":103.575,"l":103.5743,"n":11,"o":103.575,"t":"2026-10-19T13:40:00Z","v":1000,"vw":103.574927},{"c":103.555,"h":103.56,"l":103.5503,"n":19,"o":103.56,"t":"2026-10-19T13:45:00Z","v":2773,"vw":103.553391},{"c":103.585,"h":103.585,"l":103.5699,"n":4,"o":103.5699,"t":"2026-10-19T13:50:00Z","v":761,"vw":103.57376},{"c":103.615,"h":103.615,"l":103.615,"n":3,"o":103.615,"t":"2026-10-19T13:55:00Z","v":1058,"vw":103.615},{"c":103.61,"h":103.62,"l":103.61,"n":10,"o":103.62,"t":"2026-10-19T14:00:00Z","v":2117,"vw":103.612892},{"c":103.619,"h":103.619,"l":103.6,"n":5,"o":103.615,"t":"2026-10-19T14:05:00Z","v":1275,"vw":103.61385},{"c":103.5799,"h":103.5914,"l":103.5799,"n":10,"o":103.59,"t":"2026-10-19T14:10:00Z","v":1389,"vw":103.582616},{"c":103.5899,"h":103.5899,"l":103.5899,"n":3,"o":103.5899,"t":"2026-10-19T14:15:00Z","v":153,"vw":103.5899},{"c":103.58,"h":103.59,"l":103.58,"n":14,"o":103.59,"t":"2026-10-19T14:20:00Z","v":688,"vw":103.585962},{"c":103.58,"h":103.58,"l":103.58,"n":4,"o":103.58,"t":"2026-10-19T14:25:00Z","v":174,"vw":103.58},{"c":103.52,"h":103.525,"l":103.52,"n":2,"o":103.525,"t":"2026-10-19T14:35:00Z","v":1802,"vw":103.520644},{"c":103.5101,"h":103.5101,"l":103.5101,"n":3,"o":103.5101,"t":"2026-10-19T14:40:00Z","v":303,"vw":103.5101},{"c":103.515,"h":103.515,"l":103.515,"n":2,"o":103.515,"t":"2026-10-19T14:45:00Z","v":110,"vw":103.515},{"c":103.51,"h":103.51,"l":103.5041,"n":4,"o":103.5041,"t":"2026-10-19T14:50:00Z","v":335,"vw":103.507731},{"c":103.5,"h":103.51,"l":103.5,"n":15,"o":103.51,"t":"2026-10-19T14:55:00Z","v":749,"vw":103.505},{"c":103.4942,"h":103.4942,"l":103.4942,"n":4,"o":103.4942,"t":"2026-10-19T15:05:00Z","v":968,"vw":103.4942},{"c":103.51,"h":103.51,"l":103.51,"n":2,"o":103.51,"t":"2026-10-19T15:10:00Z","v":105,"vw":103.51},{"c":103.495,"h":103.5041,"l":103.49,"n":15,"o":103.5041,"t":"2026-10-19T15:15:00Z","v":950,"vw":103.496335},{"c":103.485,"h":103.49,"l":103.485,"n":13,"o":103.49,"t":"2026-10-19T15:20:00Z","v":1166,"vw":103.48555},{"c":103.52,"h":103.52,"l":103.52,"n":5,"o":103.52,"t":"2026-10-19T15:25:00Z","v":173,"vw":103.52},{"c":103.5,"h":103.5,"l":103.4999,"n":2,"o":103.4999,"t":"2026-10-19T15:35:00Z","v":1312,"vw":103.499991},{"c":103.475,"h":103.49,"l":103.475,"n":7,"o":103.49,"t":"2026-10-19T15:45:00Z","v":1571,"vw":103.486003},{"c":103.47,"h":103.47,"l":103.465,"n":13,"o":103.465,"t":"2026-10-19T15:50:00Z","v":1044,"vw":103.466538},{"c":103.45,"h":103.47,"l":103.45,"n":22,"o":103.46,"t":"2026-10-19T15:55:00Z","v":4908,"vw":103.455403},{"c":103.445,"h":103.445,"l":103.445,"n":2,"o":103.445,"t":"2026-10-19T16:05:00Z","v":118,"vw":103.445},{"c":103.45,"h":103.45,"l":103.44,"n":25,"o":103.44,"t":"2026-10-19T16:10:00Z","v":3164,"vw":103.447834},{"c":103.4399,"h":103.4399,"l":103.4399,"n":3,"o":103.4399,"t":"2026-10-19T16:15:00Z","v":2004,"vw":103.4399},{"c":103.44,"h":103.44,"l":103.44,"n":6,"o":103.44,"t":"2026-10-19T16:20:00Z","v":725,"vw":103.44},{"c":103.45,"h":103.45,"l":103.45,"n":4,"o":103.45,"t":"2026-10-19T16:25:00Z","v":315,"vw":103.45},{"c":103.44,"h":103.45,"l":103.44,"n":13,"o":103.45,"t":"2026-10-19T16:30:00Z","v":1087,"vw":103.443765},{"c":103.445,"h":103.45,"l":103.44,"n":11,"o":103.44,"t":"2026-10-19T16:40:00Z","v":1719,"vw":103.446894},{"c":103.4325,"h":103.44,"l":103.4325,"n":11,"o":103.44,"t":"2026-10-19T16:45:00Z","v":648,"vw":103.435575},{"c":103.435,"h":103.435,"l":103.4325,"n":9,"o":103.4325,"t":"2026-10-19T16:50:00Z","v":392,"vw":103.433492},{"c":103.45,"h":103.45,"l":103.45,"n":5,"o":103.45,"t":"2026-10-19T16:55:00Z","v":472,"vw":103.45},{"c":103.435,"h":103.435,"l":103.435,"n":3,"o":103.435,"t":"2026-10-19T17:00:00Z","v":348,"vw":103.435},{"c":103.425,"h":103.425,"l":103.425,"n":1,"o":103.425,"t":"2026-10-19T17:10:00Z","v":100,"vw":103.425},{"c":103.43,"h":103.4356,"l":103.43,"n":8,"o":103.4356,"t":"2026-10-19T17:15:00Z","v":584,"vw":103.432573},{"c":103.45,"h":103.45,"l":103.435,"n":16,"o":103.4392,"t":"2026-10-19T17:25:00Z","v":846,"vw":103.443331},{"c":103.43,"h":103.4454,"l":103.43,"n":10,"o":103.4454,"t":"2026-10-19T17:30:00Z","v":757,"vw":103.43216},{"c":103.455,"h":103.455,"l":103.455,"n":1,"o":103.455,"t":"2026-10-19T17:35:00Z","v":200,"vw":103.455},{"c":103.45,"h":103.45,"l":103.45,"n":2,"o":103.45,"t":"2026-10-19T17:40:00Z","v":110,"vw":103.45},{"c":103.47,"h":103.47,"l":103.47,"n":3,"o":103.47,"t":"2026-10-19T17:50:00Z","v":221,"vw":103.47},{"c":103.47,"h":103.4779,"l":103.47,"n":9,"o":103.4779,"t":"2026-10-19T17:55:00Z","v":12539,"vw":103.477773},{"c":103.46,"h":103.47,"l":103.46,"n":15,"o":103.47,"t":"2026-10-19T18:00:00Z","v":1543,"vw":103.46111},{"c":103.475,"h":103.475,"l":103.475,"n":3,"o":103.475,"t":"2026-10-19T18:05:00Z","v":393,"vw":103.475},{"c":103.48,"h":103.48,"l":103.48,"n":1,"o":103.48,"t":"2026-10-19T18:10:00Z","v":2000,"vw":103.48},{"c":103.47,"h":103.47,"l":103.47,"n":2,"o":103.47,"t":"2026-10-19T18:20:00Z","v":110,"vw":103.47},{"c":103.4801,"h":103.485,"l":103.47,"n":25,"o":103.47,"t":"2026-10-19T18:25:00Z","v":4131,"vw":103.483399},{"c":103.5,"h":103.5,"l":103.495,"n":6,"o":103.495,"t":"2026-10-19T18:30:00Z","v":4549,"vw":103.499579},{"c":103.51,"h":103.51,"l":103.505,"n":17,"o":103.5098,"t":"2026-10-19T18:35:00Z","v":2613,"vw":103.506309},{"c":103.505,"h":103.505,"l":103.505,"n":18,"o":103.505,"t":"2026-10-19T18:40:00Z","v":1259,"vw":103.505},{"c":103.5,"h":103.515,"l":103.5,"n":18,"o":103.515,"t":"2026-10-19T18:50:00Z","v":751,"vw":103.511645},{"c":103.475,"h":103.4856,"l":103.472,"n":19,"o":103.475,"t":"2026-10-19T19:00:00Z","v":1678,"vw":103.474358},{"c":103.47,"h":103.475,"l":103.47,"n":11,"o":103.4701,"t":"2026-10-19T19:05:00Z","v":1289,"vw":103.47078},{"c":103.465,"h":103.47,"l":103.465,"n":12,"o":103.47,"t":"2026-10-19T19:10:00Z","v":1554,"vw":103.468106},{"c":103.4701,"h":103.4701,"l":103.4697,"n":7,"o":103.4697,"t":"2026-10-19T19:15:00Z","v":3448,"vw":103.469977},{"c":103.44,"h":103.47,"l":103.44,"n":14,"o":103.47,"t":"2026-10-19T19:20:00Z","v":65376,"vw":103.443366},{"c":103.45,"h":103.45,"l":103.445,"n":18,"o":103.45,"t":"2026-10-19T19:25:00Z","v":2350,"vw":103.449421},{"c":103.445,"h":103.45,"l":103.445,"n":13,"o":103.45,"t":"2026-10-19T19:30:00Z","v":1669,"vw":103.449578},{"c":103.445,"h":103.445,"l":103.44,"n":4,"o":103.44,"t":"2026-10-19T19:35:00Z","v":281,"vw":103.441825},{"c":103.43,"h":103.4325,"l":103.43,"n":10,"o":103.4325,"t":"2026-10-19T19:40:00Z","v":473,"vw":103.43162},{"c":103.4342,"h":103.44,"l":103.43,"n":37,"o":103.43,"t":"2026-10-19T19:45:00Z","v":2281,"vw":103.437138},{"c":103.44,"h":103.44,"l":103.4147,"n":18,"o":103.4147,"t":"2026-10-19T19:50:00Z","v":1012,"vw":103.426236},{"c":103.45,"h":103.455,"l":103.44,"n":49,"o":103.44,"t":"2026-10-19T19:55:00Z","v":2104,"vw":103.448454},{"c":103.465,"h":103.465,"l":103.465,"n":5,"o":103.465,"t":"2026-10-19T20:00:00Z","v":147,"vw":103.465},{"c":103.465,"h":103.465,"l":103.465,"n":1,"o":103.465,"t":"2026-10-19T20:15:00Z","v":150000,"vw":103.465},{"c":103.49,"h":103.49,"l":103.47,"n":6,"o":103.47,"t":"2026-10-20T13:30:00Z","v":1996,"vw":103.473547},{"c":103.535,"h":103.535,"l":103.52,"n":18,"o":103.52,"t":"2026-10-20T13:35:00Z","v":1076,"vw":103.528333},{"c":103.5499,"h":103.55,"l":103.5124,"n":67,"o":103.5124,"t":"2026-10-20T13:40:00Z","v":16470,"vw":103.534767},{"c":103.5401,"h":103.56,"l":103.5401,"n":10,"o":103.56,"t":"2026-10-20T13:45:00Z","v":1349,"vw":103.544999},{"c":103.52,"h":103.545,"l":103.52,"n":35,"o":103.53,"t":"2026-10-20T13:50:00Z","v":7052,"vw":103.532521},{"c":103.54,"h":103.54,"l":103.525,"n":7,"o":103.525,"t":"2026-10-20T13:55:00Z","v":2070,"vw":103.528902},{"c":103.505,"h":103.5354,"l":103.505,"n":5,"o":103.5354,"t":"2026-10-20T14:00:00Z","v":3039,"vw":103.516672},{"c":103.5,"h":103.505,"l":103.5,"n":9,"o":103.505,"t":"2026-10-20T14:05:00Z","v":1068,"vw":103.503},{"c":103.545,"h":103.545,"l":103.51,"n":67,"o":103.51,"t":"2026-10-20T14:10:00Z","v":19943,"vw":103.539051},{"c":103.54,"h":103.54,"l":103.5398,"n":4,"o":103.5398,"t":"2026-10-20T14:15:00Z","v":3351,"vw":103.53981},{"c":103.625,"h":103.625,"l":103.5739,"n":36,"o":103.575,"t":"2026-10-20T14:20:00Z","v":6173,"vw":103.589779},{"c":103.64,"h":103.64,"l":103.61,"n":31,"o":103.625,"t":"2026-10-20T14:25:00Z","v":3977,"vw":103.632191},{"c":103.63,"h":103.65,"l":103.63,"n":31,"o":103.645,"t":"2026-10-20T14:30:00Z","v":5261,"vw":103.641775},{"c":103.59,"h":103.63,"l":103.59,"n":9,"o":103.6159,"t":"2026-10-20T14:35:00Z","v":1001,"vw":103.614285},{"c":103.61,"h":103.61,"l":103.59,"n":24,"o":103.59,"t":"2026-10-20T14:40:00Z","v":4072,"vw":103.599965},{"c":103.57,"h":103.59,"l":103.57,"n":7,"o":103.59,"t":"2026-10-20T14:45:00Z","v":700,"vw":103.585714},{"c":103.58,"h":103.58,"l":103.58,"n":1,"o":103.58,"t":"2026-10-20T14:50:00Z","v":300,"vw":103.58},{"c":103.58,"h":103.58,"l":103.575,"n":10,"o":103.575,"t":"2026-10-20T14:55:00Z","v":1061,"vw":103.5755},{"c":103.575,"h":103.59,"l":103.575,"n":21,"o":103.58,"t":"2026-10-20T15:00:00Z","v":3590,"vw":103.582377},{"c":103.55,"h":103.57,"l":103.55,"n":6,"o":103.569,"t":"2026-10-20T15:10:00Z","v":475,"vw":103.564872},{"c":103.54,"h":103.5403,"l":103.535,"n":8,"o":103.5403,"t":"2026-10-20T15:15:00Z","v":3585,"vw":103.539735},{"c":103.525,"h":103.525,"l":103.525,"n":1,"o":103.525,"t":"2026-10-20T15:20:00Z","v":1865,"vw":103.525},{"c":103.5325,"h":103.5325,"l":103.53,"n":12,"o":103.53,"t":"2026-10-20T15:25:00Z","v":744,"vw":103.531105},{"c":103.53,"h":103.53,"l":103.53,"n":2,"o":103.53,"t":"2026-10-20T15:30:00Z","v":207,"vw":103.53},{"c":103.5199,"h":103.5199,"l":103.5199,"n":1,"o":103.5199,"t":"2026-10-20T15:35:00Z","v":1082,"vw":103.5199},{"c":103.5125,"h":103.52,"l":103.5125,"n":15,"o":103.515,"t":"2026-10-20T15:40:00Z","v":13293,"vw":103.515328},{"c":103.495,"h":103.51,"l":103.495,"n":11,"o":103.51,"t":"2026-10-20T15:45:00Z","v":2338,"vw":103.497724},{"c":103.5,"h":103.5,"l":103.5,"n":4,"o":103.5,"t":"2026-10-20T15:50:00Z","v":229,"vw":103.5},{"c":103.46,"h":103.48,"l":103.46,"n":5,"o":103.48,"t":"2026-10-20T15:55:00Z","v":3109,"vw":103.479335},{"c":103.455,"h":103.469,"l":103.455,"n":21,"o":103.465,"t":"2026-10-20T16:00:00Z","v":2747,"vw":103.464484},{"c":103.45,"h":103.455,"l":103.45,"n":8,"o":103.455,"t":"2026-10-20T16:05:00Z","v":523,"vw":103.453462},{"c":103.455,"h":103.455,"l":103.455,"n":2,"o":103.455,"t":"2026-10-20T16:10:00Z","v":152,"vw":103.455},{"c":103.44,"h":103.44,"l":103.44,"n":8,"o":103.44,"t":"2026-10-20T16:15:00Z","v":360,"vw":103.44},{"c":103.43,"h":103.4501,"l":103.43,"n":9,"o":103.445,"t":"2026-10-20T16:25:00Z","v":2896,"vw":103.4405},{"c":103.45,"h":103.45,"l":103.44,"n":11,"o":103.44,"t":"2026-10-20T16:30:00Z","v":910,"vw":103.44375},{"c":103.45,"h":103.45,"l":103.44,"n":5,"o":103.44,"t":"2026-10-20T16:35:00Z","v":410,"vw":103.445},{"c":103.45,"h":103.45,"l":103.45,"n":23,"o":103.45,"t":"2026-10-20T16:40:00Z","v":1654,"vw":103.45},{"c":103.42,"h":103.43,"l":103.42,"n":7,"o":103.43,"t":"2026-10-20T16:50:00Z","v":523,"vw":103.424274},{"c":103.41,"h":103.41,"l":103.405,"n":3,"o":103.405,"t":"2026-10-20T17:00:00Z","v":603,"vw":103.409167},{"c":103.4098,"h":103.4098,"l":103.4098,"n":4,"o":103.4098,"t":"2026-10-20T17:05:00Z","v":170,"vw":103.4098},{"c":103.41,"h":103.41,"l":103.41,"n":4,"o":103.41,"t":"2026-10-20T17:10:00Z","v":304,"vw":103.41},{"c":103.405,"h":103.405,"l":103.405,"n":1,"o":103.405,"t":"2026-10-20T17:15:00Z","v":100,"vw":103.405},{"c":103.42,"h":103.42,"l":103.41,"n":7,"o":103.41,"t":"2026-10-20T17:20:00Z","v":513,"vw":103.414},{"c":103.445,"h":103.445,"l":103.43,"n":11,"o":103.43,"t":"2026-10-20T17:25:00Z","v":1467,"vw":103.439659},{"c":103.46,"h":103.46,"l":103.455,"n":6,"o":103.455,"t":"2026-10-20T17:30:00Z","v":427,"vw":103.456796},{"c":103.4599,"h":103.465,"l":103.4599,"n":6,"o":103.465,"t":"2026-10-20T17:35:00Z","v":339,"vw":103.461505},{"c":103.4559,"h":103.4699,"l":103.45,"n":16,"o":103.46,"t":"2026-10-20T17:45:00Z","v":4666,"vw":103.466305},{"c":103.4575,"h":103.46,"l":103.455,"n":9,"o":103.4596,"t":"2026-10-20T17:50:00Z","v":3439,"vw":103.45941},{"c":103.445,"h":103.45,"l":103.445,"n":5,"o":103.45,"t":"2026-10-20T17:55:00Z","v":290,"vw":103.4475},{"c":103.45,"h":103.45,"l":103.4499,"n":10,"o":103.4499,"t":"2026-10-20T18:00:00Z","v":1302,"vw":103.449908},{"c":103.4461,"h":103.45,"l":103.445,"n":6,"o":103.45,"t":"2026-10-20T18:05:00Z","v":672,"vw":103.44753},{"c":103.445,"h":103.45,"l":103.445,"n":6,"o":103.45,"t":"2026-10-20T18:10:00Z","v":1410,"vw":103.447776},{"c":103.44,"h":103.445,"l":103.44,"n":10,"o":103.445,"t":"2026-10-20T18:15:00Z","v":676,"vw":103.440833},{"c":103.445,"h":103.445,"l":103.4402,"n":4,"o":103.4402,"t":"2026-10-20T18:20:00Z","v":7521,"vw":103.441421},{"c":103.45,"h":103.45,"l":103.4419,"n":22,"o":103.445,"t":"2026-10-20T18:25:00Z","v":3575,"vw":103.444944},{"c":103.47,"h":103.47,"l":103.455,"n":55,"o":103.46,"t":"2026-10-20T18:30:00Z","v":17109,"vw":103.468919},{"c":103.465,"h":103.465,"l":103.46,"n":3,"o":103.46,"t":"2026-10-20T18:35:00Z","v":226,"vw":103.462222},{"c":103.475,"h":103.475,"l":103.465,"n":15,"o":103.465,"t":"2026-10-20T18:40:00Z","v":814,"vw":103.470775},{"c":103.4625,"h":103.47,"l":103.4625,"n":15,"o":103.47,"t":"2026-10-20T18:50:00Z","v":966,"vw":103.466885},{"c":103.4756,"h":103.4797,"l":103.47,"n":28,"o":103.47,"t":"2026-10-20T19:00:00Z","v":1668,"vw":103.475923},{"c":103.48,"h":103.48,"l":103.475,"n":2,"o":103.475,"t":"2026-10-20T19:05:00Z","v":200,"vw":103.4775},{"c":103.4701,"h":103.48,"l":103.4701,"n":9,"o":103.48,"t":"2026-10-20T19:10:00Z","v":1058,"vw":103.478361},{"c":103.475,"h":103.48,"l":103.47,"n":18,"o":103.47,"t":"2026-10-20T19:15:00Z","v":5069,"vw":103.473509},{"c":103.495,"h":103.495,"l":103.475,"n":22,"o":103.48,"t":"2026-10-20T19:20:00Z","v":1805,"vw":103.486148},{"c":103.495,"h":103.495,"l":103.495,"n":5,"o":103.495,"t":"2026-10-20T19:25:00Z","v":4874,"vw":103.495},{"c":103.485,"h":103.485,"l":103.485,"n":10,"o":103.485,"t":"2026-10-20T19:30:00Z","v":1038,"vw":103.485},{"c":103.48,"h":103.485,"l":103.48,"n":43,"o":103.48,"t":"2026-10-20T19:35:00Z","v":3278,"vw":103.483733},{"c":103.485,"h":103.485,"l":103.485,"n":6,"o":103.485,"t":"2026-10-20T19:40:00Z","v":555,"vw":103.485},{"c":103.48,"h":103.49,"l":103.48,"n":8,"o":103.485,"t":"2026-10-20T19:45:00Z","v":1358,"vw":103.487972},{"c":103.479,"h":103.485,"l":103.47,"n":18,"o":103.485,"t":"2026-10-20T19:50:00Z","v":848,"vw":103.476023},{"c":103.48,"h":103.48,"l":103.475,"n":33,"o":103.48,"t":"2026-10-20T19:55:00Z","v":989,"vw":103.479234},{"c":103.45,"h":103.45,"l":103.45,"n":1,"o":103.45,"t":"2026-10-20T20:00:00Z","v":135,"vw":103.45},{"c":103.6099,"h":103.61,"l":103.6099,"n":7,"o":103.61,"t":"2026-10-21T13:30:00Z","v":2306,"vw":103.609952},{"c":103.57,"h":103.58,"l":103.57,"n":2,"o":103.58,"t":"2026-10-21T13:35:00Z","v":300,"vw":103.573333},{"c":103.635,"h":103.635,"l":103.635,"n":13,"o":103.635,"t":"2026-10-21T13:40:00Z","v":6513,"vw":103.635},{"c":103.625,"h":103.635,"l":103.625,"n":9,"o":103.635,"t":"2026-10-21T13:45:00Z","v":2921,"vw":103.633454},{"c":103.63,"h":103.635,"l":103.63,"n":6,"o":103.635,"t":"2026-10-21T13:50:00Z","v":1048,"vw":103.633557},{"c":103.62,"h":103.625,"l":103.62,"n":9,"o":103.625,"t":"2026-10-21T13:55:00Z","v":738,"vw":103.621652},{"c":103.58,"h":103.59,"l":103.58,"n":11,"o":103.59,"t":"2026-10-21T14:00:00Z","v":864,"vw":103.585686},{"c":103.54,"h":103.54,"l":103.54,"n":1,"o":103.54,"t":"2026-10-21T14:05:00Z","v":111,"vw":103.54},{"c":103.5594,"h":103.5594,"l":103.5594,"n":2,"o":103.5594,"t":"2026-10-21T14:15:00Z","v":269,"vw":103.5594},{"c":103.529,"h":103.53,"l":103.5202,"n":11,"o":103.5202,"t":"2026-10-21T14:20:00Z","v":2353,"vw":103.526494},{"c":103.55,"h":103.55,"l":103.55,"n":8,"o":103.55,"t":"2026-10-21T14:30:00Z","v":500,"vw":103.55},{"c":103.54,"h":103.54,"l":103.53,"n":10,"o":103.5301,"t":"2026-10-21T14:35:00Z","v":1834,"vw":103.536006},{"c":103.525,"h":103.5301,"l":103.525,"n":2,"o":103.5301,"t":"2026-10-21T14:40:00Z","v":333,"vw":103.526685},{"c":103.53,"h":103.53,"l":103.53,"n":1,"o":103.53,"t":"2026-10-21T14:45:00Z","v":2399,"vw":103.53},{"c":103.505,"h":103.51,"l":103.505,"n":6,"o":103.505,"t":"2026-10-21T14:50:00Z","v":851,"vw":103.506707},{"c":103.509,"h":103.509,"l":103.509,"n":4,"o":103.509,"t":"2026-10-21T14:55:00Z","v":255,"vw":103.509},{"c":103.48,"h":103.48,"l":103.47,"n":7,"o":103.47,"t":"2026-10-21T15:00:00Z","v":860,"vw":103.476719},{"c":103.48,"h":103.48,"l":103.48,"n":8,"o":103.48,"t":"2026-10-21T15:05:00Z","v":805,"vw":103.48},{"c":103.475,"h":103.485,"l":103.47,"n":8,"o":103.47,"t":"2026-10-21T15:10:00Z","v":1529,"vw":103.4786},{"c":103.475,"h":103.475,"l":103.475,"n":1,"o":103.475,"t":"2026-10-21T15:20:00Z","v":135,"vw":103.475},{"c":103.49,"h":103.49,"l":103.49,"n":4,"o":103.49,"t":"2026-10-21T15:25:00Z","v":277,"vw":103.49},{"c":103.5,"h":103.53,"l":103.5,"n":34,"o":103.51,"t":"2026-10-21T15:30:00Z","v":2773,"vw":103.513606},{"c":103.52,"h":103.52,"l":103.51,"n":13,"o":103.51,"t":"2026-10-21T15:35:00Z","v":4024,"vw":103.512114},{"c":103.51,"h":103.51,"l":103.51,"n":2,"o":103.51,"t":"2026-10-21T15:40:00Z","v":218,"vw":103.51},{"c":103.4958,"h":103.4958,"l":103.4958,"n":1,"o":103.4958,"t":"2026-10-21T15:45:00Z","v":100,"vw":103.4958},{"c":103.4941,"h":103.4941,"l":103.4941,"n":3,"o":103.4941,"t":"2026-10-21T15:50:00Z","v":1188,"vw":103.4941},{"c":103.5041,"h":103.5041,"l":103.49,"n":7,"o":103.49,"t":"2026-10-21T16:00:00Z","v":1118,"vw":103.501531},{"c":103.49,"h":103.49,"l":103.48,"n":22,"o":103.48,"t":"2026-10-21T16:05:00Z","v":24355,"vw":103.488559},{"c":103.495,"h":103.495,"l":103.4812,"n":3,"o":103.485,"t":"2026-10-21T16:10:00Z","v":1635,"vw":103.492705},{"c":103.51,"h":103.51,"l":103.51,"n":3,"o":103.51,"t":"2026-10-21T16:15:00Z","v":302,"vw":103.51},{"c":103.505,"h":103.505,"l":103.495,"n":14,"o":103.495,"t":"2026-10-21T16:20:00Z","v":765,"vw":103.503492},{"c":103.501,"h":103.501,"l":103.501,"n":1,"o":103.501,"t":"2026-10-21T16:30:00Z","v":107,"vw":103.501},{"c":103.5,"h":103.5,"l":103.5,"n":6,"o":103.5,"t":"2026-10-21T16:35:00Z","v":332,"vw":103.5},{"c":103.52,"h":103.52,"l":103.52,"n":1,"o":103.52,"t":"2026-10-21T16:40:00Z","v":100,"vw":103.52},{"c":103.5117,"h":103.53,"l":103.5117,"n":4,"o":103.53,"t":"2026-10-21T16:45:00Z","v":794,"vw":103.51909},{"c":103.51,"h":103.51,"l":103.51,"n":2,"o":103.51,"t":"2026-10-21T16:50:00Z","v":6673,"vw":103.51},{"c":103.53,"h":103.53,"l":103.5025,"n":2,"o":103.5025,"t":"2026-10-21T16:55:00Z","v":344,"vw":103.518488},{"c":103.52,"h":103.54,"l":103.4949,"n":21,"o":103.51,"t":"2026-10-21T17:00:00Z","v":3341,"vw":103.503601},{"c":103.54,"h":103.54,"l":103.515,"n":8,"o":103.515,"t":"2026-10-21T17:05:00Z","v":4487,"vw":103.528583},{"c":103.525,"h":103.525,"l":103.525,"n":2,"o":103.525,"t":"2026-10-21T17:10:00Z","v":198,"vw":103.525},{"c":103.52,"h":103.52,"l":103.52,"n":1,"o":103.52,"t":"2026-10-21T17:20:00Z","v":144,"vw":103.52},{"c":103.52,"h":103.52,"l":103.52,"n":3,"o":103.52,"t":"2026-10-21T17:30:00Z","v":118,"vw":103.52},{"c":103.5262,"h":103.5262,"l":103.5262,"n":1,"o":103.5262,"t":"2026-10-21T17:35:00Z","v":279,"vw":103.5262},{"c":103.52,"h":103.52,"l":103.515,"n":7,"o":103.519,"t":"2026-10-21T17:40:00Z","v":1863,"vw":103.519354},{"c":103.515,"h":103.52,"l":103.515,"n":32,"o":103.515,"t":"2026-10-21T17:45:00Z","v":9254,"vw":103.516944},{"c":103.515,"h":103.515,"l":103.515,"n":15,"o":103.515,"t":"2026-10-21T17:50:00Z","v":1500,"vw":103.515},{"c":103.51,"h":103.52,"l":103.505,"n":30,"o":103.51,"t":"2026-10-21T17:55:00Z","v":7842,"vw":103.510214},{"c":103.5167,"h":103.53,"l":103.5167,"n":8,"o":103.52,"t":"2026-10-21T18:00:00Z","v":1078,"vw":103.521158},{"c":103.505,"h":103.505,"l":103.505,"n":1,"o":103.505,"t":"2026-10-21T18:05:00Z","v":100,"vw":103.505},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-21T18:10:00Z","v":200,"vw":103.5},{"c":103.505,"h":103.51,"l":103.5,"n":21,"o":103.505,"t":"2026-10-21T18:15:00Z","v":4180,"vw":103.502487},{"c":103.5,"h":103.51,"l":103.5,"n":7,"o":103.51,"t":"2026-10-21T18:20:00Z","v":423,"vw":103.506633},{"c":103.505,"h":103.51,"l":103.4937,"n":7,"o":103.495,"t":"2026-10-21T18:25:00Z","v":5355,"vw":103.502138},{"c":103.5,"h":103.51,"l":103.5,"n":5,"o":103.51,"t":"2026-10-21T18:30:00Z","v":1386,"vw":103.50537},{"c":103.51,"h":103.51,"l":103.5,"n":11,"o":103.5,"t":"2026-10-21T18:35:00Z","v":1961,"vw":103.501561},{"c":103.5,"h":103.5,"l":103.5,"n":8,"o":103.5,"t":"2026-10-21T18:40:00Z","v":1353,"vw":103.5},{"c":103.44,"h":103.5,"l":103.44,"n":14,"o":103.5,"t":"2026-10-21T18:45:00Z","v":2500,"vw":103.4788},{"c":103.447,"h":103.46,"l":103.44,"n":12,"o":103.44,"t":"2026-10-21T18:50:00Z","v":1888,"vw":103.451818},{"c":103.39,"h":103.44,"l":103.39,"n":8,"o":103.44,"t":"2026-10-21T18:55:00Z","v":766,"vw":103.410803},{"c":103.37,"h":103.37,"l":103.365,"n":3,"o":103.365,"t":"2026-10-21T19:00:00Z","v":582,"vw":103.369109},{"c":103.389,"h":103.395,"l":103.385,"n":13,"o":103.395,"t":"2026-10-21T19:05:00Z","v":1664,"vw":103.388327},{"c":103.385,"h":103.385,"l":103.37,"n":17,"o":103.37,"t":"2026-10-21T19:10:00Z","v":3914,"vw":103.380682},{"c":103.43,"h":103.43,"l":103.385,"n":7,"o":103.385,"t":"2026-10-21T19:15:00Z","v":453,"vw":103.41064},{"c":103.415,"h":103.415,"l":103.41,"n":6,"o":103.41,"t":"2026-10-21T19:20:00Z","v":1167,"vw":103.410758},{"c":103.475,"h":103.475,"l":103.44,"n":8,"o":103.44,"t":"2026-10-21T19:25:00Z","v":4868,"vw":103.451016},{"c":103.4801,"h":103.49,"l":103.475,"n":14,"o":103.475,"t":"2026-10-21T19:30:00Z","v":1415,"vw":103.481532},{"c":103.45,"h":103.45,"l":103.45,"n":1,"o":103.45,"t":"2026-10-21T19:35:00Z","v":100,"vw":103.45},{"c":103.46,"h":103.47,"l":103.46,"n":6,"o":103.47,"t":"2026-10-21T19:40:00Z","v":613,"vw":103.465238},{"c":103.47,"h":103.47,"l":103.4601,"n":13,"o":103.4601,"t":"2026-10-21T19:45:00Z","v":2192,"vw":103.46929},{"c":103.465,"h":103.47,"l":103.455,"n":28,"o":103.455,"t":"2026-10-21T19:50:00Z","v":3738,"vw":103.46353},{"c":103.49,"h":103.49,"l":103.465,"n":77,"o":103.465,"t":"2026-10-21T19:55:00Z","v":15182,"vw":103.482248},{"c":103.48,"h":103.48,"l":103.48,"n":3,"o":103.48,"t":"2026-10-21T20:00:00Z","v":15678,"vw":103.48}],"history":[{"c":105.51,"h":105.8022,"l":105.5,"n":638,"o":105.745,"t":"2024-10-21T04:00:00Z","v":71088,"vw":105.566613},{"c":105.46,"h":105.57,"l":105.4021,"n":788,"o":105.52,"t":"2024-10-22T04:00:00Z","v":92355,"vw":105.463736},{"c":105.31,"h":105.36,"l":105.15,"n":513,"o":105.15,"t":"2024-10-23T04:00:00Z","v":90098,"vw":105.305354},{"c":105.41,"h":105.5,"l":105.32,"n":531,"o":105.32,"t":"2024-10-24T04:00:00Z","v":69300,"vw":105.438421},{"c":105.35,"h":105.64,"l":105.287,"n":653,"o":105.64,"t":"2024-10-25T04:00:00Z","v":140790,"vw":105.450118},{"c":105.24,"h":105.34,"l":105.12,"n":771,"o":105.3,"t":"2024-10-28T04:00:00Z","v":104586,"vw":105.243416},{"c":105.27,"h":105.285,"l":105.0011,"n":712,"o":105.02,"t":"2024-10-29T04:00:00Z","v":541197,"vw":105.059525},{"c":105.09,"h":105.43,"l":105.07,"n":897,"o":105.32,"t":"2024-10-30T04:00:00Z","v":124831,"vw":105.154762},{"c":105.06,"h":105.169,"l":104.89,"n":872,"o":105.005,"t":"2024-10-31T04:00:00Z","v":126622,"vw":105.031072},{"c":104.55,"h":105.09,"l":104.5,"n":831,"o":104.79,"t":"2024-11-01T04:00:00Z","v":112730,"vw":104.702473},{"c":104.8,"h":104.95,"l":104.69,"n":702,"o":104.9,"t":"2024-11-04T05:00:00Z","v":82297,"vw":104.794001},{"c":104.83,"h":104.855,"l":104.57,"n":893,"o":104.82,"t":"2024-11-05T05:00:00Z","v":220608,"vw":104.726153},{"c":104.42,"h":104.56,"l":104.27,"n":1175,"o":104.45,"t":"2024-11-06T05:00:00Z","v":274232,"vw":104.422041},{"c":104.88,"h":104.9352,"l":104.56,"n":684,"o":104.56,"t":"2024-11-07T05:00:00Z","v":94211,"vw":104.784046},{"c":104.89,"h":105.0599,"l":104.82,"n":563,"o":105.03,"t":"2024-11-08T05:00:00Z","v":95855,"vw":104.914749},{"c":104.71,"h":104.76,"l":104.59,"n":660,"o":104.59,"t":"2024-11-11T05:00:00Z","v":63820,"vw":104.694276},{"c":104.41,"h":104.82,"l":104.34,"n":1025,"o":104.82,"t":"2024-11-12T05:00:00Z","v":121944,"vw":104.479283},{"c":104.495,"h":104.73,"l":104.42,"n":1254,"o":104.58,"t":"2024-11-13T05:00:00Z","v":207482,"vw":104.548816},{"c":104.34,"h":104.63,"l":104.29,"n":972,"o":104.43,"t":"2024-11-14T05:00:00Z","v":159375,"vw":104.506727},{"c":104.48,"h":104.61,"l":104.19,"n":871,"o":104.36,"t":"2024-11-15T05:00:00Z","v":127359,"vw":104.434669},{"c":104.6,"h":104.62,"l":104.42,"n":525,"o":104.49,"t":"2024-11-18T05:00:00Z","v":68365,"vw":104.543234},{"c":104.69,"h":104.7449,"l":104.62,"n":621,"o":104.62,"t":"2024-11-19T05:00:00Z","v":920751,"vw":104.682464},{"c":104.6,"h":104.7,"l":104.55,"n":538,"o":104.64,"t":"2024-11-20T05:00:00Z","v":74532,"vw":104.599829},{"c":104.51,"h":104.7,"l":104.46,"n":672,"o":104.46,"t":"2024-11-21T05:00:00Z","v":179623,"vw":104.564957},{"c":104.55,"h":104.65,"l":104.5081,"n":777,"o":104.65,"t":"2024-11-22T05:00:00Z","v":141110,"vw":104.563912},{"c":105.03,"h":105.06,"l":104.9001,"n":639,"o":104.92,"t":"2024-11-25T05:00:00Z","v":116204,"vw":105.003133},{"c":104.99,"h":104.99,"l":104.83,"n":1086,"o":104.91,"t":"2024-11-26T05:00:00Z","v":1109879,"vw":104.899793},{"c":105.17,"h":105.28,"l":105,"n":711,"o":105,"t":"2024-11-27T05:00:00Z","v":97756,"vw":105.202559},{"c":105.44,"h":105.52,"l":105.365,"n":301,"o":105.52,"t":"2024-11-29T05:00:00Z","v":48172,"vw":105.407188},{"c":105.1,"h":105.17,"l":104.92,"n":601,"o":105.11,"t":"2024-12-02T05:00:00Z","v":83624,"vw":105.084264},{"c":105.06,"h":105.25,"l":105.035,"n":778,"o":105.25,"t":"2024-12-03T05:00:00Z","v":121244,"vw":105.132308},{"c":105.25,"h":105.295,"l":104.95,"n":607,"o":105.03,"t":"2024-12-04T05:00:00Z","v":79221,"vw":105.189778},{"c":105.22,"h":105.26,"l":105.11,"n":619,"o":105.14,"t":"2024-12-05T05:00:00Z","v":117776,"vw":105.200253},{"c":105.47,"h":105.55,"l":105.37,"n":543,"o":105.55,"t":"2024-12-06T05:00:00Z","v":69691,"vw":105.433062},{"c":105.32,"h":105.4582,"l":105.295,"n":736,"o":105.37,"t":"2024-12-09T05:00:00Z","v":447856,"vw":105.312419},{"c":105.24,"h":105.2801,"l":105.15,"n":1147,"o":105.15,"t":"2024-12-10T05:00:00Z","v":187400,"vw":105.216912},{"c":105.17,"h":105.4319,"l":105.13,"n":999,"o":105.4,"t":"2024-12-11T05:00:00Z","v":199970,"vw":105.227443},{"c":104.94,"h":105.135,"l":104.94,"n":663,"o":105.02,"t":"2024-12-12T05:00:00Z","v":86312,"vw":105.028525},{"c":104.76,"h":104.96,"l":104.7272,"n":860,"o":104.96,"t":"2024-12-13T05:00:00Z","v":154431,"vw":104.795934},{"c":104.79,"h":104.89,"l":104.735,"n":874,"o":104.89,"t":"2024-12-16T05:00:00Z","v":126318,"vw":104.779587},{"c":104.78,"h":104.8348,"l":104.73,"n":647,"o":104.77,"t":"2024-12-17T05:00:00Z","v":78162,"vw":104.791761},{"c":103.97,"h":104.5589,"l":103.9449,"n":674,"o":104.43,"t":"2024-12-18T05:00:00Z","v":106282,"vw":104.322758},{"c":103.89,"h":103.95,"l":103.8,"n":945,"o":103.95,"t":"2024-12-19T05:00:00Z","v":157786,"vw":103.887765},{"c":104.07,"h":104.23,"l":104.02,"n":1525,"o":104.23,"t":"2024-12-20T05:00:00Z","v":312076,"vw":104.108463},{"c":103.89,"h":104.07,"l":103.84,"n":798,"o":104.07,"t":"2024-12-23T05:00:00Z","v":230125,"vw":103.918494},{"c":103.94,"h":103.99,"l":103.78,"n":416,"o":103.88,"t":"2024-12-24T05:00:00Z","v":60362,"vw":103.841626},{"c":104.04,"h":104.06,"l":103.77,"n":719,"o":103.79,"t":"2024-12-26T05:00:00Z","v":129924,"vw":103.921351},{"c":103.96,"h":104.068,"l":103.94,"n":1042,"o":103.95,"t":"2024-12-27T05:00:00Z","v":179947,"vw":104.000869},{"c":104.26,"h":104.27,"l":104.17,"n":1627,"o":104.18,"t":"2024-12-30T05:00:00Z","v":361531,"vw":104.209559},{"c":104.23,"h":104.4,"l":104.14,"n":1281,"o":104.4,"t":"2024-12-31T05:00:00Z","v":241994,"vw":104.275535},{"c":104.22,"h":104.35,"l":104.1,"n":1608,"o":104.34,"t":"2025-01-02T05:00:00Z","v":197806,"vw":104.226203},{"c":104.15,"h":104.295,"l":104.12,"n":865,"o":104.285,"t":"2025-01-03T05:00:00Z","v":110114,"vw":104.193151},{"c":104.11,"h":104.18,"l":104.02,"n":2347,"o":104.12,"t":"2025-01-06T05:00:00Z","v":562715,"vw":104.127436},{"c":103.89,"h":104.1,"l":103.845,"n":992,"o":104.04,"t":"2025-01-07T05:00:00Z","v":137589,"vw":103.925355},{"c":104.04,"h":104.07,"l":103.87,"n":862,"o":103.87,"t":"2025-01-08T05:00:00Z","v":254632,"vw":103.976976},{"c":103.57,"h":103.81,"l":103.5101,"n":922,"o":103.73,"t":"2025-01-10T05:00:00Z","v":327921,"vw":103.614958},{"c":103.49,"h":103.565,"l":103.45,"n":869,"o":103.51,"t":"2025-01-13T05:00:00Z","v":248448,"vw":103.507097},{"c":103.52,"h":103.5683,"l":103.475,"n":891,"o":103.53,"t":"2025-01-14T05:00:00Z","v":191102,"vw":103.531874},{"c":104.07,"h":104.13,"l":103.9999,"n":626,"o":104.04,"t":"2025-01-15T05:00:00Z","v":70366,"vw":104.06666},{"c":104.22,"h":104.3196,"l":104,"n":790,"o":104.08,"t":"2025-01-16T05:00:00Z","v":139737,"vw":104.247036},{"c":104.22,"h":104.33,"l":104.21,"n":589,"o":104.27,"t":"2025-01-17T05:00:00Z","v":73275,"vw":104.264491},{"c":104.39,"h":104.49,"l":104.305,"n":807,"o":104.49,"t":"2025-01-21T05:00:00Z","v":328771,"vw":104.379921},{"c":104.29,"h":104.39,"l":104.23,"n":703,"o":104.33,"t":"2025-01-22T05:00:00Z","v":139189,"vw":104.287838},{"c":104.21,"h":104.24,"l":104.1,"n":1099,"o":104.115,"t":"2025-01-23T05:00:00Z","v":214116,"vw":104.198634},{"c":104.38,"h":104.43,"l":104.23,"n":829,"o":104.31,"t":"2025-01-24T05:00:00Z","v":119231,"vw":104.340785},{"c":104.67,"h":104.725,"l":104.57,"n":1286,"o":104.59,"t":"2025-01-27T05:00:00Z","v":173303,"vw":104.639305},{"c":104.71,"h":104.72,"l":104.5577,"n":762,"o":104.63,"t":"2025-01-28T05:00:00Z","v":91589,"vw":104.628002},{"c":104.65,"h":104.79,"l":104.48,"n":1015,"o":104.73,"t":"2025-01-29T05:00:00Z","v":174816,"vw":104.663065},{"c":104.76,"h":104.8293,"l":104.71,"n":1263,"o":104.8,"t":"2025-01-30T05:00:00Z","v":209569,"vw":104.766184},{"c":104.72,"h":104.85,"l":104.617,"n":1269,"o":104.77,"t":"2025-01-31T05:00:00Z","v":267673,"vw":104.785048},{"c":104.38,"h":104.605,"l":104.31,"n":871,"o":104.43,"t":"2025-02-03T05:00:00Z","v":181857,"vw":104.446124},{"c":104.54,"h":104.56,"l":104.28,"n":555,"o":104.28,"t":"2025-02-04T05:00:00Z","v":59937,"vw":104.459494},{"c":104.81,"h":104.895,"l":104.6433,"n":1459,"o":104.74,"t":"2025-02-05T05:00:00Z","v":228168,"vw":104.808614},{"c":104.72,"h":104.79,"l":104.6416,"n":948,"o":104.705,"t":"2025-02-06T05:00:00Z","v":101717,"vw":104.719787},{"c":104.51,"h":104.57,"l":104.4201,"n":741,"o":104.56,"t":"2025-02-07T05:00:00Z","v":86413,"vw":104.509258},{"c":104.52,"h":104.62,"l":104.5,"n":549,"o":104.52,"t":"2025-02-10T05:00:00Z","v":66249,"vw":104.551628},{"c":104.445,"h":104.47,"l":104.38,"n":722,"o":104.415,"t":"2025-02-11T05:00:00Z","v":64558,"vw":104.430414},{"c":104.11,"h":104.1564,"l":104.02,"n":622,"o":104.105,"t":"2025-02-12T05:00:00Z","v":63451,"vw":104.087057},{"c":104.39,"h":104.525,"l":104.28,"n":1080,"o":104.33,"t":"2025-02-13T05:00:00Z","v":142459,"vw":104.445517},{"c":104.72,"h":104.795,"l":104.69,"n":576,"o":104.71,"t":"2025-02-14T05:00:00Z","v":72436,"vw":104.727344},{"c":104.51,"h":104.6306,"l":104.48,"n":785,"o":104.52,"t":"2025-02-18T05:00:00Z","v":106768,"vw":104.533663},{"c":104.605,"h":104.62,"l":104.46,"n":670,"o":104.46,"t":"2025-02-19T05:00:00Z","v":66857,"vw":104.559707},{"c":104.72,"h":104.73,"l":104.6665,"n":556,"o":104.73,"t":"2025-02-20T05:00:00Z","v":73427,"vw":104.699611},{"c":104.97,"h":105.04,"l":104.7316,"n":670,"o":104.77,"t":"2025-02-21T05:00:00Z","v":87684,"vw":104.931508},{"c":105.11,"h":105.16,"l":104.9,"n":1049,"o":104.9,"t":"2025-02-24T05:00:00Z","v":118207,"vw":105.094404},{"c":105.51,"h":105.5199,"l":105.3505,"n":909,"o":105.36,"t":"2025-02-25T05:00:00Z","v":122248,"vw":105.438809},{"c":105.62,"h":105.66,"l":105.39,"n":782,"o":105.41,"t":"2025-02-26T05:00:00Z","v":117990,"vw":105.535475},{"c":105.57,"h":105.61,"l":105.39,"n":732,"o":105.39,"t":"2025-02-27T05:00:00Z","v":97058,"vw":105.518572},{"c":105.9,"h":105.905,"l":105.64,"n":785,"o":105.65,"t":"2025-02-28T05:00:00Z","v":85893,"vw":105.750648},{"c":105.75,"h":105.79,"l":105.33,"n":1166,"o":105.33,"t":"2025-03-03T05:00:00Z","v":101866,"vw":105.62312},{"c":105.715,"h":106,"l":105.6116,"n":843,"o":105.78,"t":"2025-03-04T05:00:00Z","v":173673,"vw":105.741283},{"c":105.43,"h":105.78,"l":105.42,"n":1311,"o":105.72,"t":"2025-03-05T05:00:00Z","v":140101,"vw":105.57954},{"c":105.435,"h":105.52,"l":105.2699,"n":1217,"o":105.47,"t":"2025-03-06T05:00:00Z","v":201490,"vw":105.426061},{"c":105.34,"h":105.69,"l":105.2901,"n":440,"o":105.6,"t":"2025-03-07T05:00:00Z","v":70457,"vw":105.480776},{"c":105.66,"h":105.77,"l":105.5707,"n":1718,"o":105.58,"t":"2025-03-10T04:00:00Z","v":356731,"vw":105.690158},{"c":105.49,"h":105.805,"l":105.45,"n":731,"o":105.76,"t":"2025-03-11T04:00:00Z","v":148336,"vw":105.537806},{"c":105.33,"h":105.4738,"l":105.2918,"n":460,"o":105.4,"t":"2025-03-12T04:00:00Z","v":108045,"vw":105.349287},{"c":105.55,"h":105.56,"l":105.18,"n":545,"o":105.18,"t":"2025-03-13T04:00:00Z","v":310665,"vw":105.416774},{"c":105.35,"h":105.51,"l":105.35,"n":556,"o":105.51,"t":"2025-03-14T04:00:00Z","v":98099,"vw":105.418928},{"c":105.34,"h":105.53,"l":105.34,"n":724,"o":105.41,"t":"2025-03-17T04:00:00Z","v":97353,"vw":105.407336},{"c":105.5,"h":105.55,"l":105.3095,"n":601,"o":105.36,"t":"2025-03-18T04:00:00Z","v":114977,"vw":105.470488},{"c":105.69,"h":105.7293,"l":105.33,"n":705,"o":105.43,"t":"2025-03-19T04:00:00Z","v":130564,"vw":105.481118},{"c":105.755,"h":105.96,"l":105.7111,"n":498,"o":105.96,"t":"2025-03-20T04:00:00Z","v":58985,"vw":105.7731},{"c":105.79,"h":105.92,"l":105.75,"n":512,"o":105.78,"t":"2025-03-21T04:00:00Z","v":81485,"vw":105.790527},{"c":105.52,"h":105.74,"l":105.465,"n":728,"o":105.74,"t":"2025-03-24T04:00:00Z","v":110740,"vw":105.514351},{"c":105.56,"h":105.6499,"l":105.4801,"n":753,"o":105.52,"t":"2025-03-25T04:00:00Z","v":105231,"vw":105.601902},{"c":105.48,"h":105.55,"l":105.44,"n":591,"o":105.47,"t":"2025-03-26T04:00:00Z","v":68789,"vw":105.494444},{"c":105.53,"h":105.534,"l":105.44,"n":663,"o":105.52,"t":"2025-03-27T04:00:00Z","v":238250,"vw":105.472591},{"c":105.9,"h":105.9299,"l":105.67,"n":735,"o":105.67,"t":"2025-03-28T04:00:00Z","v":121483,"vw":105.830861},{"c":106.02,"h":106.1,"l":105.8488,"n":2043,"o":105.99,"t":"2025-03-31T04:00:00Z","v":492284,"vw":105.968369},{"c":105.86,"h":106,"l":105.7166,"n":3568,"o":105.77,"t":"2025-04-01T04:00:00Z","v":863702,"vw":105.854225},{"c":105.825,"h":106.02,"l":105.665,"n":1359,"o":105.97,"t":"2025-04-02T04:00:00Z","v":177643,"vw":105.778715},{"c":106.37,"h":106.57,"l":106.34,"n":1746,"o":106.42,"t":"2025-04-03T04:00:00Z","v":230030,"vw":106.44679},{"c":106.44,"h":106.9999,"l":106.39,"n":1172,"o":106.93,"t":"2025-04-04T04:00:00Z","v":165941,"vw":106.595491},{"c":105.83,"h":106.47,"l":105.67,"n":902,"o":106.37,"t":"2025-04-07T04:00:00Z","v":155799,"vw":105.978158},{"c":105.52,"h":105.83,"l":105.5,"n":837,"o":105.66,"t":"2025-04-08T04:00:00Z","v":176079,"vw":105.691492},{"c":105.34,"h":105.4,"l":104.71,"n":1697,"o":105.11,"t":"2025-04-09T04:00:00Z","v":320538,"vw":104.977334},{"c":105.08,"h":105.6095,"l":105.05,"n":673,"o":105.48,"t":"2025-04-10T04:00:00Z","v":95501,"vw":105.304986},{"c":104.82,"h":105.06,"l":104.44,"n":832,"o":105.06,"t":"2025-04-11T04:00:00Z","v":158425,"vw":104.736736},{"c":105.37,"h":105.39,"l":105.09,"n":532,"o":105.17,"t":"2025-04-14T04:00:00Z","v":78466,"vw":105.250254},{"c":105.54,"h":105.58,"l":105.37,"n":682,"o":105.39,"t":"2025-04-15T04:00:00Z","v":91317,"vw":105.49339},{"c":105.78,"h":105.78,"l":105.5,"n":694,"o":105.61,"t":"2025-04-16T04:00:00Z","v":77735,"vw":105.669492},{"c":105.73,"h":105.84,"l":105.6509,"n":609,"o":105.7,"t":"2025-04-17T04:00:00Z","v":71157,"vw":105.745224},{"c":105.6,"h":105.829,"l":105.46,"n":818,"o":105.66,"t":"2025-04-21T04:00:00Z","v":141926,"vw":105.641287},{"c":105.48,"h":105.78,"l":105.48,"n":708,"o":105.78,"t":"2025-04-22T04:00:00Z","v":148027,"vw":105.577848},{"c":105.46,"h":105.98,"l":105.45,"n":651,"o":105.98,"t":"2025-04-23T04:00:00Z","v":92636,"vw":105.602398},{"c":105.9,"h":105.91,"l":105.68,"n":475,"o":105.68,"t":"2025-04-24T04:00:00Z","v":79374,"vw":105.851182},{"c":106.15,"h":106.1561,"l":105.8855,"n":549,"o":106.07,"t":"2025-04-25T04:00:00Z","v":70980,"vw":106.087257},{"c":106.37,"h":106.39,"l":106.01,"n":453,"o":106.17,"t":"2025-04-28T04:00:00Z","v":135458,"vw":106.207231},{"c":106.49,"h":106.5401,"l":106.32,"n":497,"o":106.32,"t":"2025-04-29T04:00:00Z","v":79439,"vw":106.452442},{"c":106.57,"h":106.69,"l":106.46,"n":602,"o":106.51,"t":"2025-04-30T04:00:00Z","v":73696,"vw":106.570989},{"c":106.01,"h":106.4584,"l":105.98,"n":659,"o":106.28,"t":"2025-05-01T04:00:00Z","v":114917,"vw":106.070864},{"c":105.69,"h":105.9,"l":105.608,"n":486,"o":105.87,"t":"2025-05-02T04:00:00Z","v":59610,"vw":105.689853},{"c":105.7,"h":105.74,"l":105.56,"n":900,"o":105.74,"t":"2025-05-05T04:00:00Z","v":131208,"vw":105.612944},{"c":105.86,"h":105.8691,"l":105.64,"n":507,"o":105.74,"t":"2025-05-06T04:00:00Z","v":80342,"vw":105.747805},{"c":105.88,"h":105.97,"l":105.81,"n":638,"o":105.83,"t":"2025-05-07T04:00:00Z","v":218279,"vw":105.881494},{"c":105.49,"h":105.89,"l":105.49,"n":730,"o":105.85,"t":"2025-05-08T04:00:00Z","v":93526,"vw":105.602936},{"c":105.56,"h":105.82,"l":105.56,"n":624,"o":105.82,"t":"2025-05-09T04:00:00Z","v":76817,"vw":105.655857},{"c":105.2953,"h":105.38,"l":105.21,"n":473,"o":105.3,"t":"2025-05-12T04:00:00Z","v":51441,"vw":105.320164},{"c":105.25,"h":105.43,"l":105.22,"n":558,"o":105.43,"t":"2025-05-13T04:00:00Z","v":78353,"vw":105.265095},{"c":105.08,"h":105.32,"l":105.05,"n":682,"o":105.32,"t":"2025-05-14T04:00:00Z","v":411982,"vw":105.146743},{"c":105.43,"h":105.5,"l":105.26,"n":845,"o":105.28,"t":"2025-05-15T04:00:00Z","v":100891,"vw":105.408377},{"c":105.52,"h":105.75,"l":105.48,"n":1223,"o":105.75,"t":"2025-05-16T04:00:00Z","v":138893,"vw":105.533061},{"c":105.52,"h":105.56,"l":105.22,"n":689,"o":105.22,"t":"2025-05-19T04:00:00Z","v":77702,"vw":105.458069},{"c":105.53,"h":105.579,"l":105.4,"n":1193,"o":105.51,"t":"2025-05-20T04:00:00Z","v":216076,"vw":105.503214},{"c":105.19,"h":105.39,"l":105.15,"n":567,"o":105.35,"t":"2025-05-21T04:00:00Z","v":83470,"vw":105.291736},{"c":105.38,"h":105.43,"l":105.18,"n":1346,"o":105.25,"t":"2025-05-22T04:00:00Z","v":201817,"vw":105.361816},{"c":105.49,"h":105.61,"l":105.47,"n":869,"o":105.55,"t":"2025-05-23T04:00:00Z","v":93824,"vw":105.518613},{"c":105.75,"h":105.77,"l":105.58,"n":931,"o":105.59,"t":"2025-05-27T04:00:00Z","v":90574,"vw":105.696138},{"c":105.61,"h":105.65,"l":105.53,"n":1586,"o":105.58,"t":"2025-05-28T04:00:00Z","v":119242,"vw":105.572386},{"c":105.79,"h":105.87,"l":105.7203,"n":1379,"o":105.78,"t":"2025-05-29T04:00:00Z","v":149545,"vw":105.803849},{"c":106,"h":106,"l":105.8211,"n":712,"o":105.84,"t":"2025-05-30T04:00:00Z","v":88108,"vw":105.922241},{"c":105.55,"h":105.64,"l":105.46,"n":595,"o":105.46,"t":"2025-06-02T04:00:00Z","v":62987,"vw":105.528579},{"c":105.48,"h":105.6799,"l":105.46,"n":464,"o":105.63,"t":"2025-06-03T04:00:00Z","v":51654,"vw":105.518524},{"c":105.9,"h":105.93,"l":105.67,"n":928,"o":105.72,"t":"2025-06-04T04:00:00Z","v":79712,"vw":105.856291},{"c":105.65,"h":105.95,"l":105.6409,"n":762,"o":105.95,"t":"2025-06-05T04:00:00Z","v":102780,"vw":105.779861},{"c":105.29,"h":105.46,"l":105.2599,"n":689,"o":105.46,"t":"2025-06-06T04:00:00Z","v":92661,"vw":105.316575},{"c":105.41,"h":105.4735,"l":105.28,"n":431,"o":105.28,"t":"2025-06-09T04:00:00Z","v":42495,"vw":105.410658},{"c":105.465,"h":105.58,"l":105.44,"n":573,"o":105.56,"t":"2025-06-10T04:00:00Z","v":98904,"vw":105.476179},{"c":105.76,"h":105.77,"l":105.6,"n":571,"o":105.69,"t":"2025-06-11T04:00:00Z","v":59404,"vw":105.713058},{"c":105.96,"h":105.98,"l":105.87,"n":718,"o":105.97,"t":"2025-06-12T04:00:00Z","v":88552,"vw":105.936531},{"c":105.78,"h":105.86,"l":105.65,"n":921,"o":105.85,"t":"2025-06-13T04:00:00Z","v":93985,"vw":105.765889},{"c":105.7,"h":105.8623,"l":105.67,"n":899,"o":105.69,"t":"2025-06-16T04:00:00Z","v":100452,"vw":105.746234},{"c":105.879,"h":105.9,"l":105.72,"n":616,"o":105.83,"t":"2025-06-17T04:00:00Z","v":69797,"vw":105.834339},{"c":105.94,"h":106.07,"l":105.86,"n":559,"o":105.95,"t":"2025-06-18T04:00:00Z","v":111703,"vw":105.936485},{"c":106.02,"h":106.095,"l":105.8,"n":590,"o":105.8,"t":"2025-06-20T04:00:00Z","v":84637,"vw":105.984898},{"c":106.26,"h":106.39,"l":106.11,"n":659,"o":106.11,"t":"2025-06-23T04:00:00Z","v":68006,"vw":106.271339},{"c":106.48,"h":106.4899,"l":106.18,"n":610,"o":106.18,"t":"2025-06-24T04:00:00Z","v":64915,"vw":106.41723},{"c":106.5,"h":106.515,"l":106.32,"n":651,"o":106.33,"t":"2025-06-25T04:00:00Z","v":92849,"vw":106.429871},{"c":106.75,"h":106.75,"l":106.555,"n":741,"o":106.665,"t":"2025-06-26T04:00:00Z","v":88416,"vw":106.650654},{"c":106.6,"h":106.74,"l":106.5504,"n":765,"o":106.63,"t":"2025-06-27T04:00:00Z","v":122565,"vw":106.624252},{"c":106.79,"h":106.8402,"l":106.59,"n":754,"o":106.61,"t":"2025-06-30T04:00:00Z","v":76206,"vw":106.782822},{"c":106.38,"h":106.4999,"l":106.29,"n":672,"o":106.48,"t":"2025-07-01T04:00:00Z","v":82797,"vw":106.351645},{"c":106.36,"h":106.3799,"l":106.25,"n":731,"o":106.31,"t":"2025-07-02T04:00:00Z","v":104725,"vw":106.303847},{"c":106.11,"h":106.19,"l":106.069,"n":826,"o":106.18,"t":"2025-07-03T04:00:00Z","v":84868,"vw":106.141837},{"c":106.03,"h":106.15,"l":105.96,"n":927,"o":106.15,"t":"2025-07-07T04:00:00Z","v":563928,"vw":106.028031},{"c":105.92,"h":105.92,"l":105.8389,"n":803,"o":105.84,"t":"2025-07-08T04:00:00Z","v":121037,"vw":105.88771},{"c":106.15,"h":106.17,"l":105.9901,"n":769,"o":106.07,"t":"2025-07-09T04:00:00Z","v":110574,"vw":106.085811},{"c":106.17,"h":106.17,"l":106.05,"n":592,"o":106.12,"t":"2025-07-10T04:00:00Z","v":93126,"vw":106.119872},{"c":106,"h":106.06,"l":105.94,"n":630,"o":106.06,"t":"2025-07-11T04:00:00Z","v":65664,"vw":105.972104},{"c":106.01,"h":106.05,"l":105.905,"n":867,"o":105.96,"t":"2025-07-14T04:00:00Z","v":80512,"vw":105.976138},{"c":105.8,"h":106.09,"l":105.76,"n":616,"o":106.09,"t":"2025-07-15T04:00:00Z","v":492894,"vw":105.785172},{"c":105.98,"h":106.01,"l":105.85,"n":1007,"o":105.93,"t":"2025-07-16T04:00:00Z","v":256533,"vw":105.958595},{"c":106.01,"h":106.05,"l":105.9391,"n":707,"o":105.98,"t":"2025-07-17T04:00:00Z","v":83276,"vw":105.994612},{"c":106.18,"h":106.2033,"l":106.12,"n":569,"o":106.175,"t":"2025-07-18T04:00:00Z","v":66382,"vw":106.162044},{"c":106.34,"h":106.4,"l":106.3,"n":644,"o":106.4,"t":"2025-07-21T04:00:00Z","v":89449,"vw":106.371726},{"c":106.47,"h":106.48,"l":106.37,"n":865,"o":106.4,"t":"2025-07-22T04:00:00Z","v":139038,"vw":106.456881},{"c":106.31,"h":106.395,"l":106.2743,"n":829,"o":106.33,"t":"2025-07-23T04:00:00Z","v":97464,"vw":106.319581},{"c":106.2,"h":106.239,"l":106.12,"n":854,"o":106.16,"t":"2025-07-24T04:00:00Z","v":115957,"vw":106.195918},{"c":106.34,"h":106.34,"l":106.19,"n":632,"o":106.24,"t":"2025-07-25T04:00:00Z","v":68733,"vw":106.268545},{"c":106.27,"h":106.2702,"l":106.19,"n":1017,"o":106.19,"t":"2025-07-28T04:00:00Z","v":116808,"vw":106.248765},{"c":106.53,"h":106.53,"l":106.3,"n":793,"o":106.35,"t":"2025-07-29T04:00:00Z","v":86398,"vw":106.448661},{"c":106.35,"h":106.52,"l":106.2994,"n":688,"o":106.3,"t":"2025-07-30T04:00:00Z","v":62718,"vw":106.375642},{"c":106.38,"h":106.465,"l":106.335,"n":939,"o":106.44,"t":"2025-07-31T04:00:00Z","v":113650,"vw":106.384184},{"c":106.81,"h":106.83,"l":106.55,"n":1336,"o":106.59,"t":"2025-08-01T04:00:00Z","v":207022,"vw":106.679569},{"c":106.86,"h":106.8733,"l":106.705,"n":1013,"o":106.79,"t":"2025-08-04T04:00:00Z","v":102046,"vw":106.809834},{"c":106.76,"h":106.83,"l":106.7301,"n":1443,"o":106.81,"t":"2025-08-05T04:00:00Z","v":172455,"vw":106.79313},{"c":106.82,"h":106.84,"l":106.62,"n":1003,"o":106.77,"t":"2025-08-06T04:00:00Z","v":84431,"vw":106.765176},{"c":106.77,"h":106.835,"l":106.72,"n":730,"o":106.8,"t":"2025-08-07T04:00:00Z","v":71030,"vw":106.774034},{"c":106.64,"h":106.69,"l":106.61,"n":647,"o":106.66,"t":"2025-08-08T04:00:00Z","v":66748,"vw":106.638775},{"c":106.68,"h":106.72,"l":106.61,"n":562,"o":106.61,"t":"2025-08-11T04:00:00Z","v":67033,"vw":106.668946},{"c":106.76,"h":106.76,"l":106.6,"n":1161,"o":106.67,"t":"2025-08-12T04:00:00Z","v":236961,"vw":106.685274},{"c":106.96,"h":107,"l":106.91,"n":669,"o":106.97,"t":"2025-08-13T04:00:00Z","v":91076,"vw":106.94928},{"c":106.77,"h":106.83,"l":106.7249,"n":1138,"o":106.81,"t":"2025-08-14T04:00:00Z","v":143982,"vw":106.7505},{"c":106.72,"h":106.82,"l":106.6719,"n":816,"o":106.76,"t":"2025-08-15T04:00:00Z","v":81916,"vw":106.728133},{"c":106.66,"h":106.7428,"l":106.6135,"n":612,"o":106.71,"t":"2025-08-18T04:00:00Z","v":62412,"vw":106.670183},{"c":106.79,"h":106.8,"l":106.73,"n":565,"o":106.8,"t":"2025-08-19T04:00:00Z","v":69096,"vw":106.772785},{"c":106.8288,"h":106.8899,"l":106.77,"n":1846,"o":106.83,"t":"2025-08-20T04:00:00Z","v":456632,"vw":106.795634},{"c":106.64,"h":106.79,"l":106.59,"n":591,"o":106.79,"t":"2025-08-21T04:00:00Z","v":66860,"vw":106.64377},{"c":107.06,"h":107.11,"l":106.7512,"n":553,"o":106.76,"t":"2025-08-22T04:00:00Z","v":62610,"vw":107.055128},{"c":106.93,"h":106.9946,"l":106.91,"n":509,"o":106.91,"t":"2025-08-25T04:00:00Z","v":56295,"vw":106.946722},{"c":107.13,"h":107.13,"l":106.99,"n":746,"o":107.05,"t":"2025-08-26T04:00:00Z","v":75726,"vw":107.057175},{"c":107.26,"h":107.27,"l":107.03,"n":710,"o":107.03,"t":"2025-08-27T04:00:00Z","v":166502,"vw":107.135595},{"c":107.26,"h":107.2969,"l":107.14,"n":699,"o":107.14,"t":"2025-08-28T04:00:00Z","v":84988,"vw":107.24395},{"c":107.31,"h":107.32,"l":107.22,"n":551,"o":107.3,"t":"2025-08-29T04:00:00Z","v":86595,"vw":107.277997},{"c":106.87,"h":106.87,"l":106.71,"n":689,"o":106.71,"t":"2025-09-02T04:00:00Z","v":177670,"vw":106.781942},{"c":107.018,"h":107.09,"l":106.78,"n":551,"o":106.78,"t":"2025-09-03T04:00:00Z","v":180724,"vw":107.015642},{"c":107.29,"h":107.29,"l":107.12,"n":727,"o":107.18,"t":"2025-09-04T04:00:00Z","v":119776,"vw":107.218699},{"c":107.525,"h":107.71,"l":107.5,"n":699,"o":107.69,"t":"2025-09-05T04:00:00Z","v":98589,"vw":107.619974},{"c":107.64,"h":107.73,"l":107.6,"n":649,"o":107.73,"t":"2025-09-08T04:00:00Z","v":66372,"vw":107.656046},{"c":107.52,"h":107.695,"l":107.5,"n":659,"o":107.61,"t":"2025-09-09T04:00:00Z","v":82406,"vw":107.569654},{"c":107.637,"h":107.71,"l":107.615,"n":765,"o":107.64,"t":"2025-09-10T04:00:00Z","v":120918,"vw":107.661328},{"c":107.725,"h":107.84,"l":107.69,"n":1085,"o":107.69,"t":"2025-09-11T04:00:00Z","v":222310,"vw":107.761151},{"c":107.61,"h":107.62,"l":107.51,"n":806,"o":107.59,"t":"2025-09-12T04:00:00Z","v":103416,"vw":107.582895},{"c":107.73,"h":107.755,"l":107.67,"n":766,"o":107.67,"t":"2025-09-15T04:00:00Z","v":128514,"vw":107.731176},{"c":107.81,"h":107.82,"l":107.7101,"n":502,"o":107.74,"t":"2025-09-16T04:00:00Z","v":65322,"vw":107.78651},{"c":107.64,"h":107.95,"l":107.5808,"n":1045,"o":107.84,"t":"2025-09-17T04:00:00Z","v":1376032,"vw":107.932091},{"c":107.54,"h":107.58,"l":107.44,"n":641,"o":107.49,"t":"2025-09-18T04:00:00Z","v":504045,"vw":107.469941},{"c":107.557,"h":107.5699,"l":107.4719,"n":720,"o":107.48,"t":"2025-09-19T04:00:00Z","v":128979,"vw":107.520362},{"c":107.455,"h":107.58,"l":107.4462,"n":681,"o":107.58,"t":"2025-09-22T04:00:00Z","v":99331,"vw":107.49279},{"c":107.53,"h":107.575,"l":107.45,"n":698,"o":107.47,"t":"2025-09-23T04:00:00Z","v":116147,"vw":107.519769},{"c":107.43,"h":107.5099,"l":107.4,"n":947,"o":107.5,"t":"2025-09-24T04:00:00Z","v":207235,"vw":107.4291},{"c":107.2,"h":107.2788,"l":107.15,"n":1032,"o":107.25,"t":"2025-09-25T04:00:00Z","v":143735,"vw":107.225874},{"c":107.25,"h":107.33,"l":107.2,"n":699,"o":107.2,"t":"2025-09-26T04:00:00Z","v":95418,"vw":107.248954},{"c":107.38,"h":107.4447,"l":107.32,"n":655,"o":107.32,"t":"2025-09-29T04:00:00Z","v":137339,"vw":107.40395},{"c":107.437,"h":107.55,"l":107.41,"n":806,"o":107.41,"t":"2025-09-30T04:00:00Z","v":92458,"vw":107.47221},{"c":107.4,"h":107.41,"l":107.255,"n":901,"o":107.41,"t":"2025-10-01T04:00:00Z","v":141007,"vw":107.336053},{"c":107.38,"h":107.44,"l":107.28,"n":1048,"o":107.28,"t":"2025-10-02T04:00:00Z","v":302214,"vw":107.373408},{"c":107.293,"h":107.43,"l":107.2807,"n":876,"o":107.43,"t":"2025-10-03T04:00:00Z","v":95757,"vw":107.343167},{"c":107.17,"h":107.29,"l":107.17,"n":703,"o":107.22,"t":"2025-10-06T04:00:00Z","v":75401,"vw":107.208076},{"c":107.315,"h":107.37,"l":107.21,"n":710,"o":107.22,"t":"2025-10-07T04:00:00Z","v":87971,"vw":107.30204},{"c":107.275,"h":107.395,"l":107.26,"n":584,"o":107.35,"t":"2025-10-08T04:00:00Z","v":67899,"vw":107.315579},{"c":107.2,"h":107.2367,"l":107.1838,"n":536,"o":107.21,"t":"2025-10-09T04:00:00Z","v":64977,"vw":107.211898},{"c":107.49,"h":107.5692,"l":107.335,"n":718,"o":107.38,"t":"2025-10-10T04:00:00Z","v":82363,"vw":107.46685},{"c":107.68,"h":107.68,"l":107.475,"n":420,"o":107.57,"t":"2025-10-13T04:00:00Z","v":205916,"vw":107.533173},{"c":107.735,"h":107.78,"l":107.56,"n":746,"o":107.58,"t":"2025-10-14T04:00:00Z","v":89566,"vw":107.690535},{"c":107.68,"h":107.82,"l":107.6608,"n":608,"o":107.78,"t":"2025-10-15T04:00:00Z","v":74612,"vw":107.735463},{"c":107.93,"h":108,"l":107.63,"n":888,"o":107.63,"t":"2025-10-16T04:00:00Z","v":286822,"vw":107.912194},{"c":107.865,"h":107.98,"l":107.83,"n":574,"o":107.98,"t":"2025-10-17T04:00:00Z","v":74167,"vw":107.862211},{"c":107.94,"h":107.94,"l":107.865,"n":809,"o":107.87,"t":"2025-10-20T04:00:00Z","v":109011,"vw":107.904056},{"c":107.99,"h":108.06,"l":107.98,"n":781,"o":108.06,"t":"2025-10-21T04:00:00Z","v":123693,"vw":108.00633},{"c":108.01,"h":108.03,"l":107.94,"n":580,"o":108.02,"t":"2025-10-22T04:00:00Z","v":65828,"vw":107.981554},{"c":107.875,"h":107.97,"l":107.855,"n":2048,"o":107.97,"t":"2025-10-23T04:00:00Z","v":106552,"vw":107.915684},{"c":107.92,"h":107.985,"l":107.9,"n":516,"o":107.975,"t":"2025-10-24T04:00:00Z","v":60682,"vw":107.952111},{"c":107.925,"h":107.9456,"l":107.8143,"n":701,"o":107.86,"t":"2025-10-27T04:00:00Z","v":93852,"vw":107.89291},{"c":107.96,"h":107.985,"l":107.8501,"n":574,"o":107.95,"t":"2025-10-28T04:00:00Z","v":69301,"vw":107.943471},{"c":107.607,"h":108.01,"l":107.57,"n":737,"o":108.01,"t":"2025-10-29T04:00:00Z","v":105774,"vw":107.761105},{"c":107.57,"h":107.615,"l":107.44,"n":1400,"o":107.48,"t":"2025-10-30T04:00:00Z","v":299248,"vw":107.572778},{"c":107.587,"h":107.6558,"l":107.5401,"n":590,"o":107.64,"t":"2025-10-31T04:00:00Z","v":95121,"vw":107.585032},{"c":107.25,"h":107.25,"l":107.1425,"n":556,"o":107.22,"t":"2025-11-03T05:00:00Z","v":121476,"vw":107.194214},{"c":107.3,"h":107.3479,"l":107.22,"n":692,"o":107.27,"t":"2025-11-04T05:00:00Z","v":106880,"vw":107.304583},{"c":107.08,"h":107.27,"l":107.0446,"n":842,"o":107.27,"t":"2025-11-05T05:00:00Z","v":105472,"vw":107.086474},{"c":107.39,"h":107.395,"l":107.29,"n":906,"o":107.3,"t":"2025-11-06T05:00:00Z","v":160483,"vw":107.356685},{"c":107.39,"h":107.495,"l":107.34,"n":773,"o":107.37,"t":"2025-11-07T05:00:00Z","v":81682,"vw":107.423526},{"c":107.32,"h":107.38,"l":107.3,"n":635,"o":107.3,"t":"2025-11-10T05:00:00Z","v":100071,"vw":107.337058},{"c":107.533,"h":107.54,"l":107.36,"n":582,"o":107.36,"t":"2025-11-11T05:00:00Z","v":71334,"vw":107.494422},{"c":107.52,"h":107.53,"l":107.4399,"n":607,"o":107.51,"t":"2025-11-12T05:00:00Z","v":110035,"vw":107.487911},{"c":107.34,"h":107.415,"l":107.3,"n":747,"o":107.3,"t":"2025-11-13T05:00:00Z","v":155487,"vw":107.369389},{"c":107.23,"h":107.49,"l":107.23,"n":754,"o":107.49,"t":"2025-11-14T05:00:00Z","v":152459,"vw":107.297999},{"c":107.31,"h":107.3465,"l":107.26,"n":683,"o":107.3,"t":"2025-11-17T05:00:00Z","v":83952,"vw":107.314975},{"c":107.415,"h":107.51,"l":107.3372,"n":728,"o":107.42,"t":"2025-11-18T05:00:00Z","v":119325,"vw":107.408557},{"c":107.41,"h":107.52,"l":107.36,"n":1194,"o":107.45,"t":"2025-11-19T05:00:00Z","v":318800,"vw":107.464447},{"c":107.54,"h":107.5699,"l":107.44,"n":1157,"o":107.44,"t":"2025-11-20T05:00:00Z","v":159450,"vw":107.511803},{"c":107.69,"h":107.74,"l":107.61,"n":682,"o":107.72,"t":"2025-11-21T05:00:00Z","v":103354,"vw":107.692905},{"c":107.79,"h":107.835,"l":107.715,"n":723,"o":107.72,"t":"2025-11-24T05:00:00Z","v":108813,"vw":107.772451},{"c":107.96,"h":108.03,"l":107.79,"n":1374,"o":107.79,"t":"2025-11-25T05:00:00Z","v":217215,"vw":107.961818},{"c":108.04,"h":108.05,"l":107.845,"n":717,"o":107.95,"t":"2025-11-26T05:00:00Z","v":85169,"vw":107.957481},{"c":107.93,"h":108.07,"l":107.89,"n":840,"o":108.07,"t":"2025-11-28T05:00:00Z","v":52020,"vw":107.943813},{"c":107.43,"h":107.46,"l":107.365,"n":716,"o":107.425,"t":"2025-12-01T05:00:00Z","v":118743,"vw":107.38946},{"c":107.46,"h":107.465,"l":107.37,"n":737,"o":107.45,"t":"2025-12-02T05:00:00Z","v":81953,"vw":107.429039},{"c":107.62,"h":107.62,"l":107.485,"n":727,"o":107.59,"t":"2025-12-03T05:00:00Z","v":84976,"vw":107.562858},{"c":107.44,"h":107.5,"l":107.4026,"n":642,"o":107.5,"t":"2025-12-04T05:00:00Z","v":127505,"vw":107.436305},{"c":107.345,"h":107.46,"l":107.305,"n":762,"o":107.42,"t":"2025-12-05T05:00:00Z","v":78714,"vw":107.36098},{"c":107.28,"h":107.3399,"l":107.1245,"n":763,"o":107.33,"t":"2025-12-08T05:00:00Z","v":115789,"vw":107.231089},{"c":107.16,"h":107.32,"l":107.14,"n":662,"o":107.32,"t":"2025-12-09T05:00:00Z","v":99609,"vw":107.180933},{"c":107.42,"h":107.425,"l":107.12,"n":1077,"o":107.14,"t":"2025-12-10T05:00:00Z","v":168882,"vw":107.287053},{"c":107.437,"h":107.58,"l":107.4,"n":784,"o":107.58,"t":"2025-12-11T05:00:00Z","v":141559,"vw":107.474897},{"c":107.32,"h":107.36,"l":107.295,"n":713,"o":107.33,"t":"2025-12-12T05:00:00Z","v":127347,"vw":107.329662},{"c":107.41,"h":107.51,"l":107.355,"n":703,"o":107.5,"t":"2025-12-15T05:00:00Z","v":155866,"vw":107.397467},{"c":107.53,"h":107.5575,"l":107.2804,"n":1023,"o":107.35,"t":"2025-12-16T05:00:00Z","v":128482,"vw":107.495456},{"c":107.53,"h":107.53,"l":107.4,"n":640,"o":107.49,"t":"2025-12-17T05:00:00Z","v":70839,"vw":107.492476},{"c":107.675,"h":107.715,"l":107.595,"n":1611,"o":107.63,"t":"2025-12-18T05:00:00Z","v":249535,"vw":107.66765},{"c":107.245,"h":107.3199,"l":107.21,"n":714,"o":107.21,"t":"2025-12-19T05:00:00Z","v":171040,"vw":107.24477},{"c":107.21,"h":107.25,"l":107.18,"n":1451,"o":107.25,"t":"2025-12-22T05:00:00Z","v":471158,"vw":107.205424},{"c":107.15,"h":107.185,"l":107.01,"n":1358,"o":107.01,"t":"2025-12-23T05:00:00Z","v":403353,"vw":107.107786},{"c":107.36,"h":107.36,"l":107.1997,"n":1513,"o":107.27,"t":"2025-12-24T05:00:00Z","v":494435,"vw":107.281279},{"c":107.37,"h":107.4164,"l":107.33,"n":2493,"o":107.35,"t":"2025-12-26T05:00:00Z","v":217658,"vw":107.372344},{"c":107.52,"h":107.54,"l":107.42,"n":1764,"o":107.52,"t":"2025-12-29T05:00:00Z","v":626230,"vw":107.4939},{"c":107.485,"h":107.515,"l":107.42,"n":1374,"o":107.48,"t":"2025-12-30T05:00:00Z","v":197261,"vw":107.474316},{"c":107.35,"h":107.47,"l":107.33,"n":728,"o":107.33,"t":"2025-12-31T05:00:00Z","v":123488,"vw":107.403522},{"c":107.313,"h":107.385,"l":107.29,"n":863,"o":107.385,"t":"2026-01-02T05:00:00Z","v":104072,"vw":107.318594},{"c":107.44,"h":107.475,"l":107.36,"n":1101,"o":107.44,"t":"2026-01-05T05:00:00Z","v":141944,"vw":107.430416},{"c":107.42,"h":107.45,"l":107.33,"n":986,"o":107.38,"t":"2026-01-06T05:00:00Z","v":357107,"vw":107.364367},{"c":107.475,"h":107.54,"l":107.4332,"n":743,"o":107.49,"t":"2026-01-07T05:00:00Z","v":109092,"vw":107.492373},{"c":107.34,"h":107.4,"l":107.335,"n":1085,"o":107.4,"t":"2026-01-08T05:00:00Z","v":204855,"vw":107.364263},{"c":107.37,"h":107.415,"l":107.305,"n":1369,"o":107.31,"t":"2026-01-09T05:00:00Z","v":134789,"vw":107.352542},{"c":107.32,"h":107.38,"l":107.29,"n":767,"o":107.32,"t":"2026-01-12T05:00:00Z","v":93863,"vw":107.326841},{"c":107.415,"h":107.45,"l":107.3599,"n":640,"o":107.41,"t":"2026-01-13T05:00:00Z","v":78696,"vw":107.406728},{"c":107.48,"h":107.545,"l":107.435,"n":939,"o":107.45,"t":"2026-01-14T05:00:00Z","v":123475,"vw":107.517149},{"c":107.34,"h":107.47,"l":107.34,"n":981,"o":107.46,"t":"2026-01-15T05:00:00Z","v":192381,"vw":107.411569},{"c":107.215,"h":107.36,"l":107.2,"n":600,"o":107.32,"t":"2026-01-16T05:00:00Z","v":82915,"vw":107.25772},{"c":107.07,"h":107.15,"l":107.06,"n":873,"o":107.06,"t":"2026-01-20T05:00:00Z","v":117274,"vw":107.101539},{"c":107.24,"h":107.25,"l":107.11,"n":1160,"o":107.18,"t":"2026-01-21T05:00:00Z","v":199502,"vw":107.184855},{"c":107.217,"h":107.2312,"l":107.14,"n":763,"o":107.22,"t":"2026-01-22T05:00:00Z","v":112069,"vw":107.197822},{"c":107.32,"h":107.32,"l":107.195,"n":677,"o":107.2,"t":"2026-01-23T05:00:00Z","v":97030,"vw":107.252202},{"c":107.36,"h":107.385,"l":107.31,"n":695,"o":107.31,"t":"2026-01-26T05:00:00Z","v":67513,"vw":107.347922},{"c":107.36,"h":107.4188,"l":107.32,"n":814,"o":107.32,"t":"2026-01-27T05:00:00Z","v":108302,"vw":107.371848},{"c":107.35,"h":107.4,"l":107.2498,"n":628,"o":107.4,"t":"2026-01-28T05:00:00Z","v":67892,"vw":107.307999},{"c":107.385,"h":107.455,"l":107.265,"n":1179,"o":107.29,"t":"2026-01-29T05:00:00Z","v":230294,"vw":107.407547},{"c":107.46,"h":107.4885,"l":107.39,"n":1324,"o":107.39,"t":"2026-01-30T05:00:00Z","v":248504,"vw":107.448604},{"c":107.02,"h":107.2,"l":106.995,"n":661,"o":107.2,"t":"2026-02-02T05:00:00Z","v":108639,"vw":107.057298},{"c":107.03,"h":107.06,"l":106.9501,"n":715,"o":106.99,"t":"2026-02-03T05:00:00Z","v":88502,"vw":107.012363},{"c":107.08,"h":107.095,"l":106.96,"n":1827,"o":106.96,"t":"2026-02-04T05:00:00Z","v":467281,"vw":107.058761},{"c":107.43,"h":107.43,"l":107.1901,"n":1334,"o":107.25,"t":"2026-02-05T05:00:00Z","v":239425,"vw":107.328212},{"c":107.38,"h":107.45,"l":107.29,"n":1041,"o":107.45,"t":"2026-02-06T05:00:00Z","v":138208,"vw":107.348873},{"c":107.42,"h":107.43,"l":107.335,"n":785,"o":107.34,"t":"2026-02-09T05:00:00Z","v":94477,"vw":107.390503},{"c":107.59,"h":107.625,"l":107.551,"n":974,"o":107.61,"t":"2026-02-10T05:00:00Z","v":102796,"vw":107.591783},{"c":107.44,"h":107.53,"l":107.38,"n":788,"o":107.42,"t":"2026-02-11T05:00:00Z","v":101405,"vw":107.440561},{"c":107.71,"h":107.73,"l":107.51,"n":1176,"o":107.56,"t":"2026-02-12T05:00:00Z","v":163272,"vw":107.679322},{"c":107.94,"h":107.985,"l":107.89,"n":646,"o":107.89,"t":"2026-02-13T05:00:00Z","v":276837,"vw":107.954879},{"c":107.94,"h":107.965,"l":107.89,"n":1028,"o":107.96,"t":"2026-02-17T05:00:00Z","v":350448,"vw":107.926136},{"c":107.815,"h":107.89,"l":107.8,"n":1903,"o":107.84,"t":"2026-02-18T05:00:00Z","v":824691,"vw":107.834994},{"c":107.84,"h":107.885,"l":107.75,"n":1193,"o":107.75,"t":"2026-02-19T05:00:00Z","v":248651,"vw":107.829424},{"c":107.86,"h":107.88,"l":107.76,"n":1509,"o":107.84,"t":"2026-02-20T05:00:00Z","v":506893,"vw":107.842895},{"c":108.07,"h":108.1,"l":107.89,"n":933,"o":107.89,"t":"2026-02-23T05:00:00Z","v":152406,"vw":108.04496},{"c":108.04,"h":108.045,"l":107.9633,"n":1262,"o":108.03,"t":"2026-02-24T05:00:00Z","v":169552,"vw":108.011825},{"c":107.97,"h":108.0199,"l":107.93,"n":779,"o":107.93,"t":"2026-02-25T05:00:00Z","v":123510,"vw":107.977251},{"c":108.09,"h":108.1056,"l":108,"n":813,"o":108,"t":"2026-02-26T05:00:00Z","v":183584,"vw":108.05811},{"c":108.29,"h":108.34,"l":108.2395,"n":822,"o":108.29,"t":"2026-02-27T05:00:00Z","v":568157,"vw":108.304543},{"c":107.64,"h":107.77,"l":107.565,"n":924,"o":107.77,"t":"2026-03-02T05:00:00Z","v":132480,"vw":107.625033},{"c":107.59,"h":107.68,"l":107.32,"n":1198,"o":107.32,"t":"2026-03-03T05:00:00Z","v":210440,"vw":107.566578},{"c":107.52,"h":107.62,"l":107.493,"n":1299,"o":107.54,"t":"2026-03-04T05:00:00Z","v":234209,"vw":107.550187},{"c":107.31,"h":107.3702,"l":107.25,"n":1306,"o":107.33,"t":"2026-03-05T05:00:00Z","v":239325,"vw":107.309687},{"c":107.33,"h":107.4653,"l":107.11,"n":1583,"o":107.11,"t":"2026-03-06T05:00:00Z","v":290299,"vw":107.370955},{"c":107.48,"h":107.495,"l":107.17,"n":852,"o":107.28,"t":"2026-03-09T04:00:00Z","v":118522,"vw":107.337958},{"c":107.29,"h":107.51,"l":107.29,"n":974,"o":107.4,"t":"2026-03-10T04:00:00Z","v":114069,"vw":107.435772},{"c":107.03,"h":107.21,"l":107.005,"n":776,"o":107.12,"t":"2026-03-11T04:00:00Z","v":95833,"vw":107.079759},{"c":106.66,"h":106.965,"l":106.6104,"n":1640,"o":106.96,"t":"2026-03-12T04:00:00Z","v":546195,"vw":106.717822},{"c":106.62,"h":106.89,"l":106.62,"n":856,"o":106.84,"t":"2026-03-13T04:00:00Z","v":343816,"vw":106.694222},{"c":106.92,"h":106.957,"l":106.82,"n":787,"o":106.91,"t":"2026-03-16T04:00:00Z","v":97657,"vw":106.90467},{"c":107.02,"h":107.085,"l":106.98,"n":968,"o":106.98,"t":"2026-03-17T04:00:00Z","v":352635,"vw":107.033665},{"c":106.7,"h":106.985,"l":106.7,"n":906,"o":106.9,"t":"2026-03-18T04:00:00Z","v":130059,"vw":106.885677},{"c":106.71,"h":106.8,"l":106.47,"n":847,"o":106.47,"t":"2026-03-19T04:00:00Z","v":135864,"vw":106.622939},{"c":106.2,"h":106.4946,"l":106.19,"n":937,"o":106.42,"t":"2026-03-20T04:00:00Z","v":135753,"vw":106.280369},{"c":106.48,"h":106.595,"l":106.23,"n":1568,"o":106.36,"t":"2026-03-23T04:00:00Z","v":260794,"vw":106.448418},{"c":106.23,"h":106.415,"l":106.13,"n":1296,"o":106.17,"t":"2026-03-24T04:00:00Z","v":127943,"vw":106.267431},{"c":106.475,"h":106.5599,"l":106.41,"n":1018,"o":106.515,"t":"2026-03-25T04:00:00Z","v":200084,"vw":106.4753},{"c":106.04,"h":106.3699,"l":106.005,"n":1457,"o":106.25,"t":"2026-03-26T04:00:00Z","v":223949,"vw":106.136119},{"c":106.16,"h":106.19,"l":105.9217,"n":1387,"o":105.99,"t":"2026-03-27T04:00:00Z","v":186124,"vw":106.099123},{"c":106.495,"h":106.59,"l":106.4217,"n":1330,"o":106.49,"t":"2026-03-30T04:00:00Z","v":216046,"vw":106.510232},{"c":106.68,"h":106.79,"l":106.6,"n":1222,"o":106.65,"t":"2026-03-31T04:00:00Z","v":165306,"vw":106.694899},{"c":106.35,"h":106.47,"l":106.31,"n":926,"o":106.35,"t":"2026-04-01T04:00:00Z","v":102004,"vw":106.397886},{"c":106.485,"h":106.56,"l":106.27,"n":1043,"o":106.27,"t":"2026-04-02T04:00:00Z","v":100534,"vw":106.468332},{"c":106.325,"h":106.44,"l":106.29,"n":1225,"o":106.38,"t":"2026-04-06T04:00:00Z","v":130731,"vw":106.346948},{"c":106.505,"h":106.53,"l":106.175,"n":1282,"o":106.4,"t":"2026-04-07T04:00:00Z","v":226793,"vw":106.338049},{"c":106.67,"h":106.86,"l":106.61,"n":933,"o":106.86,"t":"2026-04-08T04:00:00Z","v":234002,"vw":106.709905},{"c":106.71,"h":106.8,"l":106.5499,"n":606,"o":106.7,"t":"2026-04-09T04:00:00Z","v":52073,"vw":106.693439},{"c":106.605,"h":106.73,"l":106.59,"n":690,"o":106.66,"t":"2026-04-10T04:00:00Z","v":90656,"vw":106.640005},{"c":106.76,"h":106.77,"l":106.555,"n":759,"o":106.61,"t":"2026-04-13T04:00:00Z","v":113142,"vw":106.657529},{"c":106.915,"h":106.925,"l":106.73,"n":946,"o":106.73,"t":"2026-04-14T04:00:00Z","v":109632,"vw":106.866922},{"c":106.83,"h":106.93,"l":106.78,"n":989,"o":106.93,"t":"2026-04-15T04:00:00Z","v":98117,"vw":106.832873},{"c":106.735,"h":106.9199,"l":106.735,"n":809,"o":106.83,"t":"2026-04-16T04:00:00Z","v":89379,"vw":106.779515},{"c":107.05,"h":107.155,"l":107.0399,"n":715,"o":107.06,"t":"2026-04-17T04:00:00Z","v":92264,"vw":107.080076},{"c":107.01,"h":107.07,"l":106.945,"n":675,"o":107,"t":"2026-04-20T04:00:00Z","v":100566,"vw":107.025275},{"c":106.77,"h":106.96,"l":106.76,"n":831,"o":106.96,"t":"2026-04-21T04:00:00Z","v":746602,"vw":106.836603},{"c":106.85,"h":106.94,"l":106.82,"n":1339,"o":106.93,"t":"2026-04-22T04:00:00Z","v":140455,"vw":106.874678},{"c":106.745,"h":106.895,"l":106.64,"n":1151,"o":106.79,"t":"2026-04-23T04:00:00Z","v":1127139,"vw":106.750727},{"c":106.895,"h":106.92,"l":106.68,"n":1332,"o":106.715,"t":"2026-04-24T04:00:00Z","v":228184,"vw":106.884568},{"c":106.79,"h":106.86,"l":106.73,"n":565,"o":106.85,"t":"2026-04-27T04:00:00Z","v":113659,"vw":106.784315},{"c":106.67,"h":106.7,"l":106.62,"n":880,"o":106.655,"t":"2026-04-28T04:00:00Z","v":106554,"vw":106.669285},{"c":106.37,"h":106.54,"l":106.335,"n":1353,"o":106.51,"t":"2026-04-29T04:00:00Z","v":346532,"vw":106.44528},{"c":106.52,"h":106.59,"l":106.485,"n":1552,"o":106.55,"t":"2026-04-30T04:00:00Z","v":193311,"vw":106.526466},{"c":106.28,"h":106.445,"l":106.2,"n":1457,"o":106.28,"t":"2026-05-01T04:00:00Z","v":256770,"vw":106.295177},{"c":106.06,"h":106.18,"l":105.92,"n":836,"o":106.1,"t":"2026-05-04T04:00:00Z","v":142184,"vw":106.047103},{"c":106.14,"h":106.22,"l":106.09,"n":772,"o":106.09,"t":"2026-05-05T04:00:00Z","v":132847,"vw":106.172025},{"c":106.435,"h":106.47,"l":106.38,"n":972,"o":106.45,"t":"2026-05-06T04:00:00Z","v":131883,"vw":106.445335},{"c":106.27,"h":106.57,"l":106.245,"n":998,"o":106.57,"t":"2026-05-07T04:00:00Z","v":183330,"vw":106.344274},{"c":106.44,"h":106.51,"l":106.4,"n":686,"o":106.51,"t":"2026-05-08T04:00:00Z","v":64578,"vw":106.437971},{"c":106.26,"h":106.42,"l":106.25,"n":754,"o":106.4,"t":"2026-05-11T04:00:00Z","v":103037,"vw":106.319947},{"c":106.08,"h":106.11,"l":106.05,"n":825,"o":106.1,"t":"2026-05-12T04:00:00Z","v":140588,"vw":106.06823},{"c":106.13,"h":106.135,"l":105.98,"n":1032,"o":106.1,"t":"2026-05-13T04:00:00Z","v":135604,"vw":106.091662},{"c":106.022,"h":106.26,"l":106.02,"n":1031,"o":106.26,"t":"2026-05-14T04:00:00Z","v":732155,"vw":106.132707},{"c":105.65,"h":105.8,"l":105.65,"n":1206,"o":105.8,"t":"2026-05-15T04:00:00Z","v":211210,"vw":105.687406},{"c":105.6413,"h":105.81,"l":105.58,"n":1281,"o":105.7,"t":"2026-05-18T04:00:00Z","v":239753,"vw":105.670986},{"c":105.445,"h":105.525,"l":105.34,"n":773,"o":105.47,"t":"2026-05-19T04:00:00Z","v":187270,"vw":105.437629},{"c":105.82,"h":105.88,"l":105.4501,"n":1066,"o":105.52,"t":"2026-05-20T04:00:00Z","v":163737,"vw":105.682912},{"c":105.83,"h":105.85,"l":105.555,"n":1301,"o":105.58,"t":"2026-05-21T04:00:00Z","v":209247,"vw":105.772197},{"c":105.85,"h":105.97,"l":105.705,"n":821,"o":105.87,"t":"2026-05-22T04:00:00Z","v":107789,"vw":105.777976},{"c":106.08,"h":106.1169,"l":105.97,"n":849,"o":106.02,"t":"2026-05-26T04:00:00Z","v":305567,"vw":106.028058},{"c":106.09,"h":106.18,"l":106.08,"n":1040,"o":106.17,"t":"2026-05-27T04:00:00Z","v":138699,"vw":106.132968},{"c":106.18,"h":106.2994,"l":106.0801,"n":821,"o":106.17,"t":"2026-05-28T04:00:00Z","v":131031,"vw":106.155515},{"c":106.28,"h":106.375,"l":106.255,"n":904,"o":106.36,"t":"2026-05-29T04:00:00Z","v":116026,"vw":106.316841},{"c":105.875,"h":105.9,"l":105.67,"n":1135,"o":105.76,"t":"2026-06-01T04:00:00Z","v":128328,"vw":105.756971},{"c":105.865,"h":105.98,"l":105.86,"n":960,"o":105.98,"t":"2026-06-02T04:00:00Z","v":81312,"vw":105.89237},{"c":105.73,"h":105.7998,"l":105.6801,"n":1349,"o":105.71,"t":"2026-06-03T04:00:00Z","v":160686,"vw":105.732697},{"c":105.83,"h":105.98,"l":105.825,"n":1151,"o":105.96,"t":"2026-06-04T04:00:00Z","v":153398,"vw":105.867043},{"c":105.495,"h":105.605,"l":105.465,"n":880,"o":105.55,"t":"2026-06-05T04:00:00Z","v":102550,"vw":105.529439},{"c":105.475,"h":105.665,"l":105.475,"n":1012,"o":105.58,"t":"2026-06-08T04:00:00Z","v":123936,"vw":105.526362},{"c":105.633,"h":105.675,"l":105.545,"n":922,"o":105.57,"t":"2026-06-09T04:00:00Z","v":100605,"vw":105.62265},{"c":105.62,"h":105.71,"l":105.58,"n":1148,"o":105.71,"t":"2026-06-10T04:00:00Z","v":126889,"vw":105.653091},{"c":106,"h":106.03,"l":105.615,"n":1189,"o":105.7,"t":"2026-06-11T04:00:00Z","v":155570,"vw":105.83315},{"c":105.925,"h":105.97,"l":105.82,"n":873,"o":105.85,"t":"2026-06-12T04:00:00Z","v":81702,"vw":105.909587},{"c":105.995,"h":106.11,"l":105.99,"n":707,"o":106.04,"t":"2026-06-15T04:00:00Z","v":57156,"vw":106.049667},{"c":106.09,"h":106.15,"l":106.0136,"n":671,"o":106.0136,"t":"2026-06-16T04:00:00Z","v":87831,"vw":106.116463},{"c":105.68,"h":106.11,"l":105.66,"n":1059,"o":106.04,"t":"2026-06-17T04:00:00Z","v":108326,"vw":105.894786},{"c":105.885,"h":106.025,"l":105.8699,"n":669,"o":105.89,"t":"2026-06-18T04:00:00Z","v":72121,"vw":105.939018},{"c":105.705,"h":105.775,"l":105.675,"n":1039,"o":105.77,"t":"2026-06-22T04:00:00Z","v":75230,"vw":105.704066},{"c":105.8,"h":105.8795,"l":105.77,"n":851,"o":105.77,"t":"2026-06-23T04:00:00Z","v":92727,"vw":105.828952},{"c":106.085,"h":106.13,"l":106.0009,"n":806,"o":106.01,"t":"2026-06-24T04:00:00Z","v":112433,"vw":106.063656},{"c":106.15,"h":106.28,"l":106.14,"n":697,"o":106.23,"t":"2026-06-25T04:00:00Z","v":69738,"vw":106.189742},{"c":106.3,"h":106.354,"l":106.19,"n":796,"o":106.26,"t":"2026-06-26T04:00:00Z","v":109795,"vw":106.301503},{"c":106.31,"h":106.34,"l":106.245,"n":1100,"o":106.34,"t":"2026-06-29T04:00:00Z","v":120554,"vw":106.29512},{"c":106.095,"h":106.24,"l":106.07,"n":1048,"o":106.24,"t":"2026-06-30T04:00:00Z","v":106538,"vw":106.18209},{"c":105.69,"h":105.77,"l":105.64,"n":1144,"o":105.66,"t":"2026-07-01T04:00:00Z","v":109090,"vw":105.716628},{"c":105.813,"h":105.87,"l":105.75,"n":873,"o":105.82,"t":"2026-07-02T04:00:00Z","v":93024,"vw":105.8197},{"c":105.88,"h":105.9,"l":105.77,"n":898,"o":105.9,"t":"2026-07-06T04:00:00Z","v":72481,"vw":105.823088},{"c":105.58,"h":105.78,"l":105.56,"n":843,"o":105.78,"t":"2026-07-07T04:00:00Z","v":119569,"vw":105.694766},{"c":105.49,"h":105.52,"l":105.35,"n":779,"o":105.45,"t":"2026-07-08T04:00:00Z","v":65200,"vw":105.446373},{"c":105.59,"h":105.6701,"l":105.5215,"n":762,"o":105.54,"t":"2026-07-09T04:00:00Z","v":91357,"vw":105.620517},{"c":105.5012,"h":105.64,"l":105.48,"n":870,"o":105.55,"t":"2026-07-10T04:00:00Z","v":103202,"vw":105.540638},{"c":105.26,"h":105.44,"l":105.255,"n":661,"o":105.41,"t":"2026-07-13T04:00:00Z","v":58389,"vw":105.317333},{"c":105.485,"h":105.59,"l":105.43,"n":844,"o":105.47,"t":"2026-07-14T04:00:00Z","v":96847,"vw":105.483233},{"c":105.66,"h":105.7364,"l":105.57,"n":655,"o":105.63,"t":"2026-07-15T04:00:00Z","v":66970,"vw":105.660294},{"c":105.65,"h":105.67,"l":105.565,"n":645,"o":105.62,"t":"2026-07-16T04:00:00Z","v":499113,"vw":105.628172},{"c":105.71,"h":105.835,"l":105.665,"n":744,"o":105.73,"t":"2026-07-17T04:00:00Z","v":113572,"vw":105.726637},{"c":105.53,"h":105.66,"l":105.465,"n":711,"o":105.66,"t":"2026-07-20T04:00:00Z","v":49997,"vw":105.522961},{"c":105.39,"h":105.48,"l":105.36,"n":758,"o":105.48,"t":"2026-07-21T04:00:00Z","v":118447,"vw":105.383792},{"c":105.245,"h":105.35,"l":105.23,"n":544,"o":105.3,"t":"2026-07-22T04:00:00Z","v":74483,"vw":105.264609},{"c":105.08,"h":105.11,"l":105,"n":681,"o":105,"t":"2026-07-23T04:00:00Z","v":129148,"vw":105.064865},{"c":105.205,"h":105.2701,"l":105.145,"n":423,"o":105.19,"t":"2026-07-24T04:00:00Z","v":54731,"vw":105.217561},{"c":105.28,"h":105.36,"l":105.24,"n":613,"o":105.24,"t":"2026-07-27T04:00:00Z","v":72809,"vw":105.296162},{"c":105.49,"h":105.53,"l":105.37,"n":752,"o":105.41,"t":"2026-07-28T04:00:00Z","v":88536,"vw":105.481345},{"c":105.39,"h":105.5599,"l":105.25,"n":638,"o":105.42,"t":"2026-07-29T04:00:00Z","v":133943,"vw":105.372989},{"c":105.465,"h":105.51,"l":105.41,"n":589,"o":105.41,"t":"2026-07-30T04:00:00Z","v":237229,"vw":105.472245},{"c":105.295,"h":105.37,"l":105.205,"n":768,"o":105.37,"t":"2026-07-31T04:00:00Z","v":104006,"vw":105.248496},{"c":105.14,"h":105.14,"l":105.075,"n":736,"o":105.11,"t":"2026-08-03T04:00:00Z","v":88383,"vw":105.116076},{"c":105.385,"h":105.405,"l":105.32,"n":580,"o":105.32,"t":"2026-08-04T04:00:00Z","v":91791,"vw":105.379998},{"c":105.43,"h":105.4488,"l":105.33,"n":746,"o":105.41,"t":"2026-08-05T04:00:00Z","v":78900,"vw":105.407225},{"c":105.24,"h":105.35,"l":105.2,"n":711,"o":105.35,"t":"2026-08-06T04:00:00Z","v":101170,"vw":105.282423},{"c":105.42,"h":105.49,"l":105.34,"n":812,"o":105.49,"t":"2026-08-07T04:00:00Z","v":132941,"vw":105.390443},{"c":105.17,"h":105.3,"l":105.1601,"n":754,"o":105.3,"t":"2026-08-10T04:00:00Z","v":81290,"vw":105.210477},{"c":105.25,"h":105.31,"l":105.23,"n":591,"o":105.24,"t":"2026-08-11T04:00:00Z","v":74649,"vw":105.257908},{"c":105.34,"h":105.47,"l":105.3175,"n":561,"o":105.46,"t":"2026-08-12T04:00:00Z","v":83359,"vw":105.355214},{"c":105.56,"h":105.66,"l":105.53,"n":462,"o":105.59,"t":"2026-08-13T04:00:00Z","v":54201,"vw":105.566987},{"c":105.42,"h":105.59,"l":105.4,"n":511,"o":105.54,"t":"2026-08-14T04:00:00Z","v":63640,"vw":105.46795},{"c":105.35,"h":105.4401,"l":105.325,"n":567,"o":105.41,"t":"2026-08-17T04:00:00Z","v":160964,"vw":105.381539},{"c":105.36,"h":105.4001,"l":105.305,"n":631,"o":105.32,"t":"2026-08-18T04:00:00Z","v":72887,"vw":105.377451},{"c":105.56,"h":105.57,"l":105.415,"n":563,"o":105.51,"t":"2026-08-19T04:00:00Z","v":69542,"vw":105.494421},{"c":105.4,"h":105.44,"l":105.3,"n":724,"o":105.3,"t":"2026-08-20T04:00:00Z","v":87269,"vw":105.375492},{"c":105.29,"h":105.3803,"l":105.2614,"n":570,"o":105.31,"t":"2026-08-21T04:00:00Z","v":80149,"vw":105.29107},{"c":105.34,"h":105.395,"l":105.34,"n":463,"o":105.36,"t":"2026-08-24T04:00:00Z","v":63491,"vw":105.36516},{"c":105.61,"h":105.625,"l":105.48,"n":1075,"o":105.48,"t":"2026-08-25T04:00:00Z","v":406645,"vw":105.54606},{"c":105.51,"h":105.56,"l":105.4759,"n":511,"o":105.56,"t":"2026-08-26T04:00:00Z","v":61864,"vw":105.507274},{"c":105.49,"h":105.57,"l":105.46,"n":574,"o":105.51,"t":"2026-08-27T04:00:00Z","v":50102,"vw":105.51442},{"c":105.195,"h":105.53,"l":105.1714,"n":742,"o":105.4607,"t":"2026-08-28T04:00:00Z","v":99647,"vw":105.239004},{"c":105.15,"h":105.17,"l":105.08,"n":932,"o":105.14,"t":"2026-08-31T04:00:00Z","v":175291,"vw":105.130111},{"c":104.63,"h":104.7886,"l":104.6001,"n":746,"o":104.75,"t":"2026-09-01T04:00:00Z","v":122510,"vw":104.645795},{"c":104.73,"h":104.73,"l":104.61,"n":1145,"o":104.7,"t":"2026-09-02T04:00:00Z","v":243886,"vw":104.663901},{"c":104.76,"h":104.93,"l":104.76,"n":561,"o":104.93,"t":"2026-09-03T04:00:00Z","v":47924,"vw":104.838276},{"c":104.73,"h":104.81,"l":104.725,"n":571,"o":104.755,"t":"2026-09-04T04:00:00Z","v":72494,"vw":104.76534},{"c":104.73,"h":104.75,"l":104.6299,"n":812,"o":104.69,"t":"2026-09-08T04:00:00Z","v":136743,"vw":104.695784},{"c":104.57,"h":104.67,"l":104.51,"n":656,"o":104.6,"t":"2026-09-09T04:00:00Z","v":63262,"vw":104.577952},{"c":104.08,"h":104.29,"l":104.035,"n":642,"o":104.29,"t":"2026-09-10T04:00:00Z","v":73362,"vw":104.150188},{"c":103.97,"h":104.145,"l":103.93,"n":833,"o":104.11,"t":"2026-09-11T04:00:00Z","v":207340,"vw":104.058358},{"c":103.91,"h":104.05,"l":103.81,"n":700,"o":103.93,"t":"2026-09-14T04:00:00Z","v":112262,"vw":103.953179},{"c":103.825,"h":103.8899,"l":103.8,"n":611,"o":103.81,"t":"2026-09-15T04:00:00Z","v":78111,"vw":103.840871},{"c":103.758,"h":104.12,"l":103.73,"n":996,"o":104.01,"t":"2026-09-16T04:00:00Z","v":162374,"vw":104.015119},{"c":104.035,"h":104.06,"l":103.9599,"n":521,"o":103.98,"t":"2026-09-17T04:00:00Z","v":130452,"vw":104.01619},{"c":103.805,"h":103.84,"l":103.78,"n":587,"o":103.83,"t":"2026-09-18T04:00:00Z","v":216767,"vw":103.822085},{"c":103.94,"h":103.9599,"l":103.885,"n":764,"o":103.92,"t":"2026-09-21T04:00:00Z","v":106928,"vw":103.914255},{"c":104,"h":104.025,"l":103.855,"n":902,"o":103.99,"t":"2026-09-22T04:00:00Z","v":112606,"vw":103.947023},{"c":103.42,"h":103.87,"l":103.265,"n":1077,"o":103.87,"t":"2026-09-23T04:00:00Z","v":171514,"vw":103.39049},{"c":103.16,"h":103.485,"l":103.14,"n":897,"o":103.43,"t":"2026-09-24T04:00:00Z","v":104223,"vw":103.257032},{"c":103.39,"h":103.4,"l":103.11,"n":788,"o":103.22,"t":"2026-09-25T04:00:00Z","v":131318,"vw":103.257612},{"c":103.04,"h":103.15,"l":102.95,"n":964,"o":103.04,"t":"2026-09-28T04:00:00Z","v":224257,"vw":103.06212},{"c":103.07,"h":103.115,"l":102.915,"n":1410,"o":103.01,"t":"2026-09-29T04:00:00Z","v":184442,"vw":103.017904},{"c":103.07,"h":103.27,"l":102.99,"n":1129,"o":103.27,"t":"2026-09-30T04:00:00Z","v":286135,"vw":103.059303},{"c":102.97,"h":103.08,"l":102.565,"n":904,"o":102.69,"t":"2026-10-01T04:00:00Z","v":135861,"vw":102.916853},{"c":102.78,"h":103.165,"l":102.765,"n":678,"o":103.15,"t":"2026-10-02T04:00:00Z","v":99000,"vw":102.859612},{"c":102.84,"h":102.895,"l":102.7101,"n":1258,"o":102.87,"t":"2026-10-05T04:00:00Z","v":190694,"vw":102.785736},{"c":102.99,"h":103.08,"l":102.905,"n":938,"o":102.99,"t":"2026-10-06T04:00:00Z","v":178581,"vw":103.006554},{"c":103.04,"h":103.115,"l":102.77,"n":696,"o":102.78,"t":"2026-10-07T04:00:00Z","v":123071,"vw":103.008681},{"c":103.22,"h":103.23,"l":102.895,"n":1501,"o":103.01,"t":"2026-10-08T04:00:00Z","v":268848,"vw":103.12952},{"c":103.165,"h":103.18,"l":103.04,"n":1168,"o":103.12,"t":"2026-10-09T04:00:00Z","v":397797,"vw":103.112057},{"c":103.19,"h":103.1999,"l":103.0539,"n":427,"o":103.06,"t":"2026-10-12T04:00:00Z","v":82840,"vw":103.163485},{"c":103.19,"h":103.23,"l":103.1103,"n":1308,"o":103.21,"t":"2026-10-13T04:00:00Z","v":260940,"vw":103.183024},{"c":103.25,"h":103.285,"l":102.78,"n":959,"o":102.78,"t":"2026-10-14T04:00:00Z","v":129539,"vw":103.111651},{"c":103.55,"h":103.76,"l":103.51,"n":1031,"o":103.74,"t":"2026-10-15T04:00:00Z","v":123136,"vw":103.605149},{"c":103.69,"h":103.73,"l":103.48,"n":871,"o":103.56,"t":"2026-10-16T04:00:00Z","v":154193,"vw":103.642924},{"c":103.465,"h":103.62,"l":103.4147,"n":974,"o":103.54,"t":"2026-10-19T04:00:00Z","v":316357,"vw":103.472215},{"c":103.45,"h":103.65,"l":103.405,"n":1182,"o":103.47,"t":"2026-10-20T04:00:00Z","v":193513,"vw":103.511951},{"c":103.48,"h":103.635,"l":103.365,"n":897,"o":103.61,"t":"2026-10-21T04:00:00Z","v":178813,"vw":103.501641}],"volatilityBars":[{"c":103.915,"h":103.93,"l":103.915,"n":19,"o":103.92,"t":"2026-09-21T13:30:00Z","v":848,"vw":103.922106},{"c":103.8999,"h":103.91,"l":103.8999,"n":7,"o":103.91,"t":"2026-09-21T13:45:00Z","v":783,"vw":103.901633},{"c":103.925,"h":103.925,"l":103.895,"n":6,"o":103.9,"t":"2026-09-21T14:00:00Z","v":900,"vw":103.906107},{"c":103.955,"h":103.955,"l":103.9299,"n":6,"o":103.9299,"t":"2026-09-21T14:15:00Z","v":526,"vw":103.936402},{"c":103.95,"h":103.95,"l":103.95,"n":4,"o":103.95,"t":"2026-09-21T14:30:00Z","v":384,"vw":103.95},{"c":103.93,"h":103.9537,"l":103.925,"n":17,"o":103.94,"t":"2026-09-21T14:45:00Z","v":1858,"vw":103.936352},{"c":103.93,"h":103.93,"l":103.925,"n":9,"o":103.925,"t":"2026-09-21T15:00:00Z","v":8212,"vw":103.925109},{"c":103.95,"h":103.95,"l":103.94,"n":26,"o":103.945,"t":"2026-09-21T15:15:00Z","v":1796,"vw":103.947581},{"c":103.94,"h":103.945,"l":103.9299,"n":13,"o":103.94,"t":"2026-09-21T15:30:00Z","v":1296,"vw":103.935278},{"c":103.9525,"h":103.9525,"l":103.9445,"n":4,"o":103.9445,"t":"2026-09-21T15:45:00Z","v":1090,"vw":103.946097},{"c":103.93,"h":103.93,"l":103.8924,"n":82,"o":103.9101,"t":"2026-09-21T16:00:00Z","v":28610,"vw":103.901579},{"c":103.9399,"h":103.9599,"l":103.935,"n":7,"o":103.9599,"t":"2026-09-21T16:15:00Z","v":1418,"vw":103.945072},{"c":103.95,"h":103.95,"l":103.94,"n":16,"o":103.94,"t":"2026-09-21T16:30:00Z","v":1735,"vw":103.949274},{"c":103.945,"h":103.95,"l":103.93,"n":22,"o":103.945,"t":"2026-09-21T16:45:00Z","v":2883,"vw":103.936711},{"c":103.935,"h":103.9493,"l":103.935,"n":34,"o":103.94,"t":"2026-09-21T17:00:00Z","v":7666,"vw":103.944447},{"c":103.935,"h":103.935,"l":103.93,"n":6,"o":103.93,"t":"2026-09-21T17:15:00Z","v":1393,"vw":103.930755},{"c":103.91,"h":103.93,"l":103.91,"n":19,"o":103.93,"t":"2026-09-21T17:30:00Z","v":4163,"vw":103.912187},{"c":103.9,"h":103.91,"l":103.9,"n":11,"o":103.91,"t":"2026-09-21T17:45:00Z","v":2014,"vw":103.904502},{"c":103.895,"h":103.895,"l":103.89,"n":26,"o":103.8901,"t":"2026-09-21T18:00:00Z","v":7321,"vw":103.892098},{"c":103.8901,"h":103.8998,"l":103.885,"n":17,"o":103.895,"t":"2026-09-21T18:15:00Z","v":8905,"vw":103.891209},{"c":103.9025,"h":103.9099,"l":103.8975,"n":17,"o":103.9,"t":"2026-09-21T18:30:00Z","v":1553,"vw":103.899988},{"c":103.905,"h":103.915,"l":103.905,"n":26,"o":103.905,"t":"2026-09-21T18:45:00Z","v":4321,"vw":103.907808},{"c":103.9,"h":103.92,"l":103.9,"n":28,"o":103.9,"t":"2026-09-21T19:00:00Z","v":4534,"vw":103.907232},{"c":103.93,"h":103.93,"l":103.92,"n":9,"o":103.92,"t":"2026-09-21T19:15:00Z","v":752,"vw":103.925063},{"c":103.935,"h":103.945,"l":103.935,"n":15,"o":103.935,"t":"2026-09-21T19:30:00Z","v":2963,"vw":103.938213},{"c":103.94,"h":103.945,"l":103.93,"n":81,"o":103.93,"t":"2026-09-21T19:45:00Z","v":4992,"vw":103.94056},{"c":103.995,"h":104.0076,"l":103.96,"n":37,"o":103.99,"t":"2026-09-22T13:30:00Z","v":4692,"vw":103.981875},{"c":103.98,"h":103.98,"l":103.98,"n":14,"o":103.98,"t":"2026-09-22T13:45:00Z","v":430,"vw":103.98},{"c":103.95,"h":103.97,"l":103.95,"n":10,"o":103.97,"t":"2026-09-22T14:00:00Z","v":1072,"vw":103.955},{"c":103.97,"h":103.98,"l":103.97,"n":18,"o":103.98,"t":"2026-09-22T14:15:00Z","v":2865,"vw":103.979281},{"c":103.945,"h":103.985,"l":103.945,"n":33,"o":103.98,"t":"2026-09-22T14:30:00Z","v":3966,"vw":103.972478},{"c":103.965,"h":103.9698,"l":103.965,"n":6,"o":103.968,"t":"2026-09-22T14:45:00Z","v":1113,"vw":103.96616},{"c":103.98,"h":103.98,"l":103.96,"n":16,"o":103.96,"t":"2026-09-22T15:00:00Z","v":851,"vw":103.972293},{"c":103.95,"h":103.98,"l":103.95,"n":7,"o":103.98,"t":"2026-09-22T15:15:00Z","v":833,"vw":103.958656},{"c":103.92,"h":103.93,"l":103.9123,"n":5,"o":103.93,"t":"2026-09-22T15:30:00Z","v":1026,"vw":103.925382},{"c":103.89,"h":103.895,"l":103.885,"n":9,"o":103.885,"t":"2026-09-22T15:45:00Z","v":583,"vw":103.889274},{"c":103.885,"h":103.885,"l":103.885,"n":1,"o":103.885,"t":"2026-09-22T16:00:00Z","v":202,"vw":103.885},{"c":103.87,"h":103.8893,"l":103.87,"n":13,"o":103.88,"t":"2026-09-22T16:15:00Z","v":1236,"vw":103.882268},{"c":103.89,"h":103.89,"l":103.875,"n":13,"o":103.88,"t":"2026-09-22T16:30:00Z","v":2615,"vw":103.884288},{"c":103.9,"h":103.9,"l":103.8799,"n":11,"o":103.8799,"t":"2026-09-22T16:45:00Z","v":5080,"vw":103.884411},{"c":103.865,"h":103.88,"l":103.86,"n":7,"o":103.88,"t":"2026-09-22T17:00:00Z","v":691,"vw":103.870843},{"c":103.87,"h":103.87,"l":103.855,"n":19,"o":103.865,"t":"2026-09-22T17:15:00Z","v":1406,"vw":103.861418},{"c":103.8874,"h":103.8874,"l":103.875,"n":17,"o":103.875,"t":"2026-09-22T17:30:00Z","v":1336,"vw":103.877337},{"c":103.91,"h":103.91,"l":103.888,"n":9,"o":103.8896,"t":"2026-09-22T17:45:00Z","v":1073,"vw":103.891111},{"c":103.9625,"h":103.9625,"l":103.94,"n":16,"o":103.94,"t":"2026-09-22T18:00:00Z","v":2778,"vw":103.951382},{"c":103.95,"h":103.95,"l":103.945,"n":10,"o":103.95,"t":"2026-09-22T18:15:00Z","v":1169,"vw":103.948228},{"c":103.9201,"h":103.93,"l":103.9201,"n":4,"o":103.93,"t":"2026-09-22T18:30:00Z","v":751,"vw":103.921462},{"c":103.915,"h":103.92,"l":103.9025,"n":49,"o":103.9199,"t":"2026-09-22T18:45:00Z","v":12941,"vw":103.918149},{"c":103.935,"h":103.9375,"l":103.925,"n":31,"o":103.9375,"t":"2026-09-22T19:00:00Z","v":4855,"vw":103.93043},{"c":103.965,"h":103.965,"l":103.93,"n":89,"o":103.935,"t":"2026-09-22T19:15:00Z","v":28083,"vw":103.938205},{"c":103.9999,"h":104.025,"l":103.975,"n":41,"o":103.98,"t":"2026-09-22T19:30:00Z","v":10568,"vw":104.009916},{"c":104,"h":104.01,"l":103.985,"n":112,"o":103.995,"t":"2026-09-22T19:45:00Z","v":11870,"vw":103.994893},{"c":104.01,"h":104.01,"l":104.01,"n":2,"o":104.01,"t":"2026-09-22T21:00:00Z","v":1193,"vw":104.01},{"c":103.98,"h":103.98,"l":103.98,"n":3,"o":103.98,"t":"2026-09-22T22:15:00Z","v":1191,"vw":103.98},{"c":103.815,"h":103.87,"l":103.815,"n":12,"o":103.87,"t":"2026-09-23T13:30:00Z","v":1870,"vw":103.84775},{"c":103.6299,"h":103.725,"l":103.6299,"n":12,"o":103.725,"t":"2026-09-23T13:45:00Z","v":2962,"vw":103.666157},{"c":103.6384,"h":103.6481,"l":103.6384,"n":8,"o":103.6481,"t":"2026-09-23T14:00:00Z","v":499,"vw":103.642299},{"c":103.555,"h":103.575,"l":103.5401,"n":24,"o":103.575,"t":"2026-09-23T14:15:00Z","v":2524,"vw":103.556029},{"c":103.55,"h":103.565,"l":103.55,"n":10,"o":103.565,"t":"2026-09-23T14:30:00Z","v":478,"vw":103.5575},{"c":103.555,"h":103.574,"l":103.51,"n":15,"o":103.51,"t":"2026-09-23T14:45:00Z","v":1494,"vw":103.533474},{"c":103.545,"h":103.57,"l":103.545,"n":4,"o":103.57,"t":"2026-09-23T15:00:00Z","v":561,"vw":103.555661},{"c":103.49,"h":103.54,"l":103.49,"n":13,"o":103.534,"t":"2026-09-23T15:15:00Z","v":1701,"vw":103.50826},{"c":103.5,"h":103.5,"l":103.5,"n":2,"o":103.5,"t":"2026-09-23T15:30:00Z","v":313,"vw":103.5},{"c":103.4659,"h":103.4659,"l":103.4659,"n":2,"o":103.4659,"t":"2026-09-23T15:45:00Z","v":175,"vw":103.4659},{"c":103.45,"h":103.47,"l":103.45,"n":14,"o":103.47,"t":"2026-09-23T16:00:00Z","v":3517,"vw":103.453849},{"c":103.4396,"h":103.4396,"l":103.435,"n":8,"o":103.435,"t":"2026-09-23T16:15:00Z","v":1136,"vw":103.436059},{"c":103.41,"h":103.425,"l":103.4,"n":19,"o":103.42,"t":"2026-09-23T16:30:00Z","v":2881,"vw":103.410275},{"c":103.38,"h":103.41,"l":103.37,"n":92,"o":103.41,"t":"2026-09-23T16:45:00Z","v":37192,"vw":103.400086},{"c":103.29,"h":103.39,"l":103.285,"n":48,"o":103.39,"t":"2026-09-23T17:00:00Z","v":4573,"vw":103.325091},{"c":103.2809,"h":103.29,"l":103.265,"n":13,"o":103.27,"t":"2026-09-23T17:15:00Z","v":8538,"vw":103.273172},{"c":103.27,"h":103.27,"l":103.27,"n":4,"o":103.27,"t":"2026-09-23T17:30:00Z","v":478,"vw":103.27},{"c":103.33,"h":103.345,"l":103.3277,"n":10,"o":103.335,"t":"2026-09-23T17:45:00Z","v":5234,"vw":103.337947},{"c":103.325,"h":103.33,"l":103.3201,"n":8,"o":103.33,"t":"2026-09-23T18:00:00Z","v":6507,"vw":103.321737},{"c":103.335,"h":103.3468,"l":103.33,"n":10,"o":103.346,"t":"2026-09-23T18:15:00Z","v":1374,"vw":103.339663},{"c":103.316,"h":103.3268,"l":103.3113,"n":23,"o":103.325,"t":"2026-09-23T18:30:00Z","v":5753,"vw":103.322297},{"c":103.335,"h":103.3399,"l":103.3,"n":16,"o":103.3,"t":"2026-09-23T18:45:00Z","v":3004,"vw":103.323375},{"c":103.37,"h":103.37,"l":103.35,"n":44,"o":103.3575,"t":"2026-09-23T19:00:00Z","v":8392,"vw":103.367562},{"c":103.35,"h":103.3663,"l":103.35,"n":11,"o":103.3663,"t":"2026-09-23T19:15:00Z","v":6645,"vw":103.361281},{"c":103.39,"h":103.3988,"l":103.355,"n":223,"o":103.355,"t":"2026-09-23T19:30:00Z","v":37365,"vw":103.372599},{"c":103.42,"h":103.42,"l":103.38,"n":177,"o":103.385,"t":"2026-09-23T19:45:00Z","v":19405,"vw":103.408456},{"c":103.5,"h":103.5,"l":103.5,"n":2,"o":103.5,"t":"2026-09-23T21:00:00Z","v":771,"vw":103.5},{"c":103.2,"h":103.2,"l":103.2,"n":6,"o":103.2,"t":"2026-09-23T22:45:00Z","v":772,"vw":103.2},{"c":103.4,"h":103.4,"l":103.4,"n":4,"o":103.4,"t":"2026-09-24T12:15:00Z","v":501,"vw":103.4},{"c":103.35,"h":103.35,"l":103.35,"n":4,"o":103.35,"t":"2026-09-24T12:30:00Z","v":500,"vw":103.35},{"c":103.44,"h":103.45,"l":103.43,"n":15,"o":103.43,"t":"2026-09-24T13:30:00Z","v":1375,"vw":103.433349},{"c":103.4606,"h":103.4606,"l":103.4606,"n":2,"o":103.4606,"t":"2026-09-24T13:45:00Z","v":415,"vw":103.4606},{"c":103.46,"h":103.485,"l":103.46,"n":9,"o":103.485,"t":"2026-09-24T14:00:00Z","v":1170,"vw":103.482222},{"c":103.4229,"h":103.445,"l":103.42,"n":9,"o":103.445,"t":"2026-09-24T14:15:00Z","v":1106,"vw":103.426229},{"c":103.385,"h":103.425,"l":103.381,"n":14,"o":103.425,"t":"2026-09-24T14:30:00Z","v":3226,"vw":103.386065},{"c":103.315,"h":103.355,"l":103.315,"n":19,"o":103.35,"t":"2026-09-24T14:45:00Z","v":4563,"vw":103.34846},{"c":103.24,"h":103.307,"l":103.24,"n":39,"o":103.307,"t":"2026-09-24T15:00:00Z","v":6098,"vw":103.272184},{"c":103.24,"h":103.27,"l":103.24,"n":25,"o":103.24,"t":"2026-09-24T15:15:00Z","v":2238,"vw":103.248019},{"c":103.245,"h":103.245,"l":103.215,"n":28,"o":103.225,"t":"2026-09-24T15:30:00Z","v":3802,"vw":103.241483},{"c":103.245,"h":103.25,"l":103.24,"n":11,"o":103.25,"t":"2026-09-24T15:45:00Z","v":2991,"vw":103.247917},{"c":103.22,"h":103.23,"l":103.21,"n":26,"o":103.21,"t":"2026-09-24T16:00:00Z","v":5085,"vw":103.223937},{"c":103.34,"h":103.38,"l":103.24,"n":21,"o":103.24,"t":"2026-09-24T16:15:00Z","v":1928,"vw":103.27826},{"c":103.36,"h":103.365,"l":103.305,"n":20,"o":103.325,"t":"2026-09-24T16:30:00Z","v":5248,"vw":103.338872},{"c":103.3198,"h":103.34,"l":103.315,"n":17,"o":103.34,"t":"2026-09-24T16:45:00Z","v":1306,"vw":103.3275},{"c":103.315,"h":103.34,"l":103.3,"n":19,"o":103.3199,"t":"2026-09-24T17:00:00Z","v":4092,"vw":103.322168},{"c":103.2625,"h":103.28,"l":103.2625,"n":5,"o":103.275,"t":"2026-09-24T17:15:00Z","v":835,"vw":103.272873},{"c":103.26,"h":103.3,"l":103.26,"n":28,"o":103.295,"t":"2026-09-24T17:30:00Z","v":4469,"vw":103.275363},{"c":103.25,"h":103.26,"l":103.245,"n":14,"o":103.26,"t":"2026-09-24T17:45:00Z","v":4490,"vw":103.253579},{"c":103.265,"h":103.265,"l":103.2,"n":7,"o":103.2,"t":"2026-09-24T18:00:00Z","v":544,"vw":103.21625},{"c":103.2859,"h":103.2859,"l":103.27,"n":14,"o":103.27,"t":"2026-09-24T18:15:00Z","v":1273,"vw":103.276356},{"c":103.28,"h":103.3,"l":103.26,"n":21,"o":103.2927,"t":"2026-09-24T18:30:00Z","v":2093,"vw":103.282053},{"c":103.28,"h":103.29,"l":103.28,"n":15,"o":103.2889,"t":"2026-09-24T18:45:00Z","v":5253,"vw":103.287908},{"c":103.205,"h":103.27,"l":103.205,"n":25,"o":103.27,"t":"2026-09-24T19:00:00Z","v":3373,"vw":103.224207},{"c":103.21,"h":103.22,"l":103.195,"n":28,"o":103.22,"t":"2026-09-24T19:15:00Z","v":6307,"vw":103.213869},{"c":103.2,"h":103.205,"l":103.185,"n":13,"o":103.195,"t":"2026-09-24T19:30:00Z","v":6311,"vw":103.192884},{"c":103.16,"h":103.195,"l":103.14,"n":114,"o":103.19,"t":"2026-09-24T19:45:00Z","v":17428,"vw":103.158563},{"c":103.23,"h":103.26,"l":103.22,"n":31,"o":103.22,"t":"2026-09-25T13:30:00Z","v":7642,"vw":103.237293},{"c":103.244,"h":103.244,"l":103.2301,"n":4,"o":103.2301,"t":"2026-09-25T13:45:00Z","v":1850,"vw":103.233186},{"c":103.165,"h":103.21,"l":103.155,"n":25,"o":103.21,"t":"2026-09-25T14:00:00Z","v":3374,"vw":103.17567},{"c":103.1499,"h":103.1499,"l":103.1499,"n":4,"o":103.1499,"t":"2026-09-25T14:15:00Z","v":681,"vw":103.1499},{"c":103.12,"h":103.145,"l":103.12,"n":25,"o":103.13,"t":"2026-09-25T14:30:00Z","v":1829,"vw":103.130503},{"c":103.16,"h":103.16,"l":103.11,"n":18,"o":103.11,"t":"2026-09-25T14:45:00Z","v":1465,"vw":103.114498},{"c":103.165,"h":103.18,"l":103.165,"n":13,"o":103.175,"t":"2026-09-25T15:00:00Z","v":2047,"vw":103.172864},{"c":103.16,"h":103.165,"l":103.16,"n":5,"o":103.1616,"t":"2026-09-25T15:15:00Z","v":1377,"vw":103.161829},{"c":103.205,"h":103.215,"l":103.18,"n":15,"o":103.18,"t":"2026-09-25T15:30:00Z","v":1495,"vw":103.203793},{"c":103.2675,"h":103.2675,"l":103.19,"n":14,"o":103.19,"t":"2026-09-25T15:45:00Z","v":1353,"vw":103.241256},{"c":103.3498,"h":103.3498,"l":103.33,"n":6,"o":103.33,"t":"2026-09-25T16:00:00Z","v":503,"vw":103.339155},{"c":103.28,"h":103.32,"l":103.275,"n":7,"o":103.32,"t":"2026-09-25T16:15:00Z","v":4577,"vw":103.314001},{"c":103.28,"h":103.3,"l":103.26,"n":26,"o":103.3,"t":"2026-09-25T16:30:00Z","v":5116,"vw":103.279524},{"c":103.25,"h":103.2705,"l":103.25,"n":11,"o":103.2705,"t":"2026-09-25T16:45:00Z","v":20010,"vw":103.250949},{"c":103.26,"h":103.26,"l":103.25,"n":4,"o":103.25,"t":"2026-09-25T17:00:00Z","v":220,"vw":103.255},{"c":103.225,"h":103.235,"l":103.225,"n":10,"o":103.235,"t":"2026-09-25T17:15:00Z","v":4347,"vw":103.227662},{"c":103.2299,"h":103.2299,"l":103.1921,"n":34,"o":103.215,"t":"2026-09-25T17:30:00Z","v":2680,"vw":103.21012},{"c":103.2199,"h":103.22,"l":103.21,"n":28,"o":103.22,"t":"2026-09-25T17:45:00Z","v":12086,"vw":103.217877},{"c":103.215,"h":103.2278,"l":103.215,"n":2,"o":103.2278,"t":"2026-09-25T18:00:00Z","v":1000,"vw":103.21884},{"c":103.1921,"h":103.216,"l":103.1901,"n":14,"o":103.2,"t":"2026-09-25T18:15:00Z","v":11279,"vw":103.209373},{"c":103.2299,"h":103.23,"l":103.22,"n":16,"o":103.22,"t":"2026-09-25T18:30:00Z","v":2747,"vw":103.229171},{"c":103.29,"h":103.3,"l":103.2499,"n":61,"o":103.25,"t":"2026-09-25T18:45:00Z","v":15882,"vw":103.286713},{"c":103.355,"h":103.355,"l":103.31,"n":24,"o":103.31,"t":"2026-09-25T19:00:00Z","v":7879,"vw":103.320934},{"c":103.3542,"h":103.3676,"l":103.345,"n":27,"o":103.3676,"t":"2026-09-25T19:15:00Z","v":2774,"vw":103.348737},{"c":103.37,"h":103.37,"l":103.32,"n":38,"o":103.345,"t":"2026-09-25T19:30:00Z","v":3976,"vw":103.344846},{"c":103.39,"h":103.4,"l":103.38,"n":95,"o":103.38,"t":"2026-09-25T19:45:00Z","v":8914,"vw":103.389762},{"c":103.115,"h":103.14,"l":103.04,"n":41,"o":103.04,"t":"2026-09-28T13:30:00Z","v":3851,"vw":103.110496},{"c":103.14,"h":103.1499,"l":103.11,"n":23,"o":103.11,"t":"2026-09-28T13:45:00Z","v":13356,"vw":103.139904},{"c":103.095,"h":103.1,"l":103.095,"n":13,"o":103.1,"t":"2026-09-28T14:00:00Z","v":645,"vw":103.096},{"c":103.08,"h":103.0996,"l":103.075,"n":35,"o":103.09,"t":"2026-09-28T14:15:00Z","v":9230,"vw":103.086716},{"c":103.02,"h":103.0899,"l":103.02,"n":29,"o":103.085,"t":"2026-09-28T14:30:00Z","v":6584,"vw":103.076988},{"c":102.95,"h":102.98,"l":102.95,"n":7,"o":102.98,"t":"2026-09-28T14:45:00Z","v":2624,"vw":102.95612},{"c":102.975,"h":102.975,"l":102.95,"n":16,"o":102.96,"t":"2026-09-28T15:00:00Z","v":4121,"vw":102.959648},{"c":102.98,"h":102.98,"l":102.96,"n":11,"o":102.96,"t":"2026-09-28T15:15:00Z","v":1689,"vw":102.966145},{"c":102.9599,"h":102.97,"l":102.9599,"n":13,"o":102.97,"t":"2026-09-28T15:30:00Z","v":2776,"vw":102.964704},{"c":102.955,"h":102.965,"l":102.95,"n":6,"o":102.95,"t":"2026-09-28T15:45:00Z","v":1557,"vw":102.956274},{"c":102.9899,"h":102.99,"l":102.96,"n":31,"o":102.96,"t":"2026-09-28T16:00:00Z","v":7998,"vw":102.978648},{"c":103.15,"h":103.15,"l":103,"n":73,"o":103,"t":"2026-09-28T16:15:00Z","v":13051,"vw":103.090988},{"c":103.0402,"h":103.1096,"l":103.0402,"n":13,"o":103.1096,"t":"2026-09-28T16:30:00Z","v":1873,"vw":103.0673},{"c":103.04,"h":103.05,"l":103.04,"n":10,"o":103.04,"t":"2026-09-28T16:45:00Z","v":1280,"vw":103.043333},{"c":103.05,"h":103.05,"l":103.03,"n":16,"o":103.035,"t":"2026-09-28T17:00:00Z","v":2109,"vw":103.032442},{"c":103.13,"h":103.13,"l":103.13,"n":4,"o":103.13,"t":"2026-09-28T17:15:00Z","v":158,"vw":103.13},{"c":103.0701,"h":103.08,"l":103.0611,"n":6,"o":103.075,"t":"2026-09-28T17:30:00Z","v":1059,"vw":103.067523},{"c":103.08,"h":103.08,"l":103.06,"n":31,"o":103.064,"t":"2026-09-28T17:45:00Z","v":11151,"vw":103.071402},{"c":103.08,"h":103.1,"l":103.07,"n":58,"o":103.08,"t":"2026-09-28T18:00:00Z","v":53998,"vw":103.079139},{"c":103.05,"h":103.075,"l":103.05,"n":35,"o":103.075,"t":"2026-09-28T18:15:00Z","v":5645,"vw":103.063762},{"c":103.0358,"h":103.04,"l":103.0358,"n":3,"o":103.04,"t":"2026-09-28T18:30:00Z","v":574,"vw":103.038933},{"c":103.0601,"h":103.0601,"l":103.045,"n":38,"o":103.045,"t":"2026-09-28T18:45:00Z","v":39032,"vw":103.05845},{"c":103.02,"h":103.035,"l":103.02,"n":29,"o":103.03,"t":"2026-09-28T19:00:00Z","v":9431,"vw":103.026032},{"c":103.04,"h":103.04,"l":103.025,"n":18,"o":103.035,"t":"2026-09-28T19:15:00Z","v":6826,"vw":103.030028},{"c":103.0499,"h":103.05,"l":103.04,"n":51,"o":103.0499,"t":"2026-09-28T19:30:00Z","v":7473,"vw":103.043909},{"c":103.04,"h":103.07,"l":103.04,"n":88,"o":103.05,"t":"2026-09-28T19:45:00Z","v":9077,"vw":103.048507},{"c":102.985,"h":103.1,"l":102.985,"n":20,"o":103.01,"t":"2026-09-29T13:30:00Z","v":4176,"vw":103.01327},{"c":103.005,"h":103.0097,"l":102.97,"n":20,"o":102.97,"t":"2026-09-29T13:45:00Z","v":1154,"vw":102.999324},{"c":103.04,"h":103.05,"l":103.005,"n":51,"o":103.005,"t":"2026-09-29T14:00:00Z","v":6419,"vw":103.034242},{"c":103.075,"h":103.075,"l":103.03,"n":40,"o":103.0399,"t":"2026-09-29T14:15:00Z","v":7049,"vw":103.044401},{"c":103.0501,"h":103.08,"l":103.03,"n":51,"o":103.065,"t":"2026-09-29T14:30:00Z","v":13606,"vw":103.04184},{"c":103.0101,"h":103.015,"l":102.99,"n":14,"o":103.005,"t":"2026-09-29T14:45:00Z","v":4204,"vw":103.00929},{"c":102.98,"h":103.01,"l":102.975,"n":22,"o":103,"t":"2026-09-29T15:00:00Z","v":4661,"vw":102.996924},{"c":102.93,"h":102.99,"l":102.9228,"n":18,"o":102.99,"t":"2026-09-29T15:15:00Z","v":3804,"vw":102.96449},{"c":102.945,"h":102.98,"l":102.925,"n":19,"o":102.925,"t":"2026-09-29T15:30:00Z","v":1432,"vw":102.960459},{"c":102.9401,"h":102.98,"l":102.925,"n":47,"o":102.9497,"t":"2026-09-29T15:45:00Z","v":2934,"vw":102.945442},{"c":102.96,"h":102.96,"l":102.935,"n":42,"o":102.935,"t":"2026-09-29T16:00:00Z","v":11316,"vw":102.954109},{"c":102.975,"h":102.975,"l":102.945,"n":15,"o":102.95,"t":"2026-09-29T16:15:00Z","v":2044,"vw":102.955016},{"c":102.955,"h":102.98,"l":102.955,"n":9,"o":102.98,"t":"2026-09-29T16:30:00Z","v":900,"vw":102.976096},{"c":102.94,"h":102.9601,"l":102.935,"n":23,"o":102.935,"t":"2026-09-29T16:45:00Z","v":2227,"vw":102.942708},{"c":102.935,"h":102.94,"l":102.935,"n":3,"o":102.94,"t":"2026-09-29T17:00:00Z","v":300,"vw":102.936667},{"c":102.935,"h":102.935,"l":102.92,"n":62,"o":102.925,"t":"2026-09-29T17:15:00Z","v":12680,"vw":102.928519},{"c":102.935,"h":102.955,"l":102.93,"n":39,"o":102.955,"t":"2026-09-29T17:30:00Z","v":3558,"vw":102.940619},{"c":102.925,"h":102.96,"l":102.915,"n":77,"o":102.95,"t":"2026-09-29T17:45:00Z","v":14458,"vw":102.932484},{"c":103.02,"h":103.055,"l":102.95,"n":80,"o":102.95,"t":"2026-09-29T18:00:00Z","v":5570,"vw":103.013625},{"c":103.05,"h":103.06,"l":103.015,"n":15,"o":103.015,"t":"2026-09-29T18:15:00Z","v":1963,"vw":103.045936},{"c":103.085,"h":103.115,"l":103.0439,"n":65,"o":103.05,"t":"2026-09-29T18:30:00Z","v":10930,"vw":103.062031},{"c":103.075,"h":103.08,"l":103.0504,"n":32,"o":103.08,"t":"2026-09-29T18:45:00Z","v":9669,"vw":103.058899},{"c":103.085,"h":103.09,"l":103.065,"n":78,"o":103.085,"t":"2026-09-29T19:00:00Z","v":21977,"vw":103.071246},{"c":103.058,"h":103.08,"l":103.055,"n":98,"o":103.07,"t":"2026-09-29T19:15:00Z","v":11823,"vw":103.066134},{"c":103.06,"h":103.0662,"l":103.05,"n":35,"o":103.05,"t":"2026-09-29T19:30:00Z","v":4133,"vw":103.058512},{"c":103.09,"h":103.09,"l":103.06,"n":173,"o":103.06,"t":"2026-09-29T19:45:00Z","v":13376,"vw":103.078155},{"c":103.07,"h":103.07,"l":103.07,"n":4,"o":103.07,"t":"2026-09-29T20:00:00Z","v":3485,"vw":103.07},{"c":103.21,"h":103.27,"l":103.18,"n":30,"o":103.27,"t":"2026-09-30T13:30:00Z","v":3764,"vw":103.243973},{"c":103.205,"h":103.205,"l":103.2001,"n":2,"o":103.2001,"t":"2026-09-30T13:45:00Z","v":3488,"vw":103.201648},{"c":103.205,"h":103.205,"l":103.205,"n":5,"o":103.205,"t":"2026-09-30T14:00:00Z","v":4083,"vw":103.205},{"c":103.12,"h":103.17,"l":103.115,"n":15,"o":103.17,"t":"2026-09-30T14:15:00Z","v":3122,"vw":103.138074},{"c":103.135,"h":103.135,"l":103.105,"n":16,"o":103.1299,"t":"2026-09-30T14:30:00Z","v":3403,"vw":103.117223},{"c":103.1188,"h":103.15,"l":103.1101,"n":9,"o":103.15,"t":"2026-09-30T14:45:00Z","v":2502,"vw":103.14211},{"c":103.095,"h":103.125,"l":103.085,"n":21,"o":103.125,"t":"2026-09-30T15:00:00Z","v":6330,"vw":103.098628},{"c":103.11,"h":103.11,"l":103.0725,"n":44,"o":103.108,"t":"2026-09-30T15:15:00Z","v":19507,"vw":103.099341},{"c":103.0788,"h":103.115,"l":103.0788,"n":18,"o":103.115,"t":"2026-09-30T15:30:00Z","v":1792,"vw":103.102128},{"c":103.08,"h":103.098,"l":103.0599,"n":57,"o":103.0599,"t":"2026-09-30T15:45:00Z","v":12456,"vw":103.071781},{"c":103.055,"h":103.08,"l":103.055,"n":10,"o":103.075,"t":"2026-09-30T16:00:00Z","v":424,"vw":103.0675},{"c":103.035,"h":103.0591,"l":103.035,"n":8,"o":103.045,"t":"2026-09-30T16:15:00Z","v":1299,"vw":103.051118},{"c":103.05,"h":103.05,"l":103.0241,"n":50,"o":103.0304,"t":"2026-09-30T16:30:00Z","v":7033,"vw":103.043678},{"c":103.025,"h":103.0389,"l":103.02,"n":10,"o":103.035,"t":"2026-09-30T16:45:00Z","v":1582,"vw":103.031123},{"c":103,"h":103.035,"l":102.995,"n":7,"o":103.035,"t":"2026-09-30T17:00:00Z","v":1321,"vw":103.003748},{"c":102.995,"h":103,"l":102.99,"n":7,"o":102.995,"t":"2026-09-30T17:15:00Z","v":823,"vw":102.993572},{"c":103.0097,"h":103.01,"l":102.995,"n":13,"o":102.995,"t":"2026-09-30T17:30:00Z","v":1644,"vw":103.002274},{"c":103.009,"h":103.01,"l":102.9999,"n":9,"o":103.005,"t":"2026-09-30T17:45:00Z","v":2591,"vw":103.001914},{"c":102.995,"h":103.01,"l":102.9913,"n":77,"o":103.005,"t":"2026-09-30T18:00:00Z","v":15467,"vw":102.999912},{"c":103.04,"h":103.04,"l":102.9902,"n":69,"o":102.9902,"t":"2026-09-30T18:15:00Z","v":10444,"vw":103.012152},{"c":103.01,"h":103.05,"l":103.01,"n":55,"o":103.045,"t":"2026-09-30T18:30:00Z","v":5640,"vw":103.03021},{"c":103.01,"h":103.02,"l":103.005,"n":15,"o":103.02,"t":"2026-09-30T18:45:00Z","v":3787,"vw":103.016747},{"c":103.005,"h":103.01,"l":102.99,"n":36,"o":103,"t":"2026-09-30T19:00:00Z","v":5012,"vw":102.999086},{"c":103.02,"h":103.025,"l":103.0009,"n":29,"o":103.015,"t":"2026-09-30T19:15:00Z","v":22115,"vw":103.02227},{"c":103.015,"h":103.0376,"l":103.015,"n":30,"o":103.035,"t":"2026-09-30T19:30:00Z","v":2148,"vw":103.030718},{"c":103.1,"h":103.11,"l":103,"n":263,"o":103.015,"t":"2026-09-30T19:45:00Z","v":25389,"vw":103.043072},{"c":103.07,"h":103.07,"l":103.07,"n":5,"o":103.07,"t":"2026-09-30T20:00:00Z","v":112437,"vw":103.07},{"c":103,"h":103,"l":103,"n":17,"o":103,"t":"2026-09-30T21:30:00Z","v":4009,"vw":103},{"c":102.615,"h":102.69,"l":102.615,"n":30,"o":102.69,"t":"2026-10-01T13:30:00Z","v":2132,"vw":102.657958},{"c":102.6402,"h":102.6402,"l":102.6206,"n":16,"o":102.63,"t":"2026-10-01T13:45:00Z","v":716,"vw":102.632814},{"c":102.6199,"h":102.64,"l":102.565,"n":12,"o":102.565,"t":"2026-10-01T14:00:00Z","v":990,"vw":102.60116},{"c":102.67,"h":102.67,"l":102.6405,"n":7,"o":102.6405,"t":"2026-10-01T14:15:00Z","v":1291,"vw":102.645789},{"c":102.715,"h":102.716,"l":102.69,"n":37,"o":102.71,"t":"2026-10-01T14:30:00Z","v":10418,"vw":102.699921},{"c":102.715,"h":102.75,"l":102.715,"n":10,"o":102.75,"t":"2026-10-01T14:45:00Z","v":998,"vw":102.738677},{"c":102.755,"h":102.755,"l":102.6811,"n":15,"o":102.695,"t":"2026-10-01T15:00:00Z","v":1968,"vw":102.691555},{"c":102.8285,"h":102.8285,"l":102.8,"n":10,"o":102.8,"t":"2026-10-01T15:15:00Z","v":3810,"vw":102.812832},{"c":102.9,"h":102.92,"l":102.82,"n":44,"o":102.82,"t":"2026-10-01T15:30:00Z","v":7216,"vw":102.85263},{"c":102.905,"h":102.93,"l":102.905,"n":10,"o":102.91,"t":"2026-10-01T15:45:00Z","v":984,"vw":102.91667},{"c":102.9462,"h":102.95,"l":102.915,"n":46,"o":102.925,"t":"2026-10-01T16:00:00Z","v":9165,"vw":102.940513},{"c":102.94,"h":102.9599,"l":102.925,"n":27,"o":102.94,"t":"2026-10-01T16:15:00Z","v":2566,"vw":102.944688},{"c":102.94,"h":102.95,"l":102.935,"n":18,"o":102.935,"t":"2026-10-01T16:30:00Z","v":2563,"vw":102.940879},{"c":102.95,"h":102.95,"l":102.915,"n":23,"o":102.945,"t":"2026-10-01T16:45:00Z","v":3571,"vw":102.934385},{"c":103.01,"h":103.01,"l":102.945,"n":26,"o":102.945,"t":"2026-10-01T17:00:00Z","v":3422,"vw":102.99142},{"c":103.03,"h":103.035,"l":103.025,"n":7,"o":103.035,"t":"2026-10-01T17:15:00Z","v":522,"vw":103.030104},{"c":103.0397,"h":103.08,"l":103.03,"n":26,"o":103.03,"t":"2026-10-01T17:30:00Z","v":2406,"vw":103.054181},{"c":102.96,"h":103.025,"l":102.96,"n":22,"o":103.025,"t":"2026-10-01T17:45:00Z","v":1619,"vw":103.00791},{"c":102.95,"h":102.955,"l":102.9227,"n":21,"o":102.9227,"t":"2026-10-01T18:00:00Z","v":6182,"vw":102.925593},{"c":102.96,"h":102.99,"l":102.95,"n":45,"o":102.95,"t":"2026-10-01T18:15:00Z","v":38222,"vw":102.985989},{"c":102.96,"h":102.9611,"l":102.9538,"n":23,"o":102.9611,"t":"2026-10-01T18:30:00Z","v":6702,"vw":102.958986},{"c":102.96,"h":102.9722,"l":102.96,"n":26,"o":102.96,"t":"2026-10-01T18:45:00Z","v":4488,"vw":102.966547},{"c":102.955,"h":102.98,"l":102.94,"n":14,"o":102.98,"t":"2026-10-01T19:00:00Z","v":2642,"vw":102.964506},{"c":102.965,"h":102.965,"l":102.9401,"n":19,"o":102.9401,"t":"2026-10-01T19:15:00Z","v":1834,"vw":102.958578},{"c":102.945,"h":102.9767,"l":102.9401,"n":25,"o":102.97,"t":"2026-10-01T19:30:00Z","v":6843,"vw":102.949643},{"c":102.97,"h":102.98,"l":102.935,"n":107,"o":102.94,"t":"2026-10-01T19:45:00Z","v":8821,"vw":102.956555},{"c":103.135,"h":103.15,"l":103.0701,"n":18,"o":103.15,"t":"2026-10-02T13:30:00Z","v":1523,"vw":103.13493},{"c":103.1086,"h":103.1201,"l":103.1086,"n":8,"o":103.12,"t":"2026-10-02T13:45:00Z","v":638,"vw":103.11469},{"c":103.1022,"h":103.165,"l":103.1022,"n":12,"o":103.1233,"t":"2026-10-02T14:00:00Z","v":1735,"vw":103.129836},{"c":103.1381,"h":103.1381,"l":103.1101,"n":6,"o":103.1101,"t":"2026-10-02T14:15:00Z","v":428,"vw":103.122979},{"c":103.055,"h":103.065,"l":103.055,"n":8,"o":103.065,"t":"2026-10-02T14:30:00Z","v":3353,"vw":103.06373},{"c":102.97,"h":103.01,"l":102.97,"n":6,"o":103.01,"t":"2026-10-02T14:45:00Z","v":711,"vw":102.98351},{"c":102.94,"h":102.96,"l":102.94,"n":7,"o":102.94,"t":"2026-10-02T15:00:00Z","v":972,"vw":102.953833},{"c":102.9299,"h":102.9299,"l":102.915,"n":4,"o":102.925,"t":"2026-10-02T15:15:00Z","v":2639,"vw":102.923524},{"c":102.9201,"h":102.935,"l":102.9201,"n":3,"o":102.935,"t":"2026-10-02T15:30:00Z","v":2106,"vw":102.92453},{"c":102.88,"h":102.925,"l":102.87,"n":17,"o":102.9105,"t":"2026-10-02T15:45:00Z","v":5281,"vw":102.892695},{"c":102.9,"h":102.905,"l":102.87,"n":22,"o":102.89,"t":"2026-10-02T16:00:00Z","v":5916,"vw":102.896378},{"c":102.87,"h":102.87,"l":102.87,"n":1,"o":102.87,"t":"2026-10-02T16:15:00Z","v":100,"vw":102.87},{"c":102.85,"h":102.88,"l":102.85,"n":11,"o":102.875,"t":"2026-10-02T16:30:00Z","v":2504,"vw":102.873035},{"c":102.84,"h":102.85,"l":102.825,"n":11,"o":102.8499,"t":"2026-10-02T16:45:00Z","v":3328,"vw":102.846579},{"c":102.825,"h":102.84,"l":102.825,"n":4,"o":102.835,"t":"2026-10-02T17:00:00Z","v":467,"vw":102.835682},{"c":102.765,"h":102.83,"l":102.765,"n":7,"o":102.83,"t":"2026-10-02T17:15:00Z","v":601,"vw":102.807},{"c":102.795,"h":102.8079,"l":102.785,"n":10,"o":102.785,"t":"2026-10-02T17:30:00Z","v":1515,"vw":102.788745},{"c":102.82,"h":102.82,"l":102.8,"n":26,"o":102.805,"t":"2026-10-02T17:45:00Z","v":2009,"vw":102.810217},{"c":102.83,"h":102.83,"l":102.805,"n":15,"o":102.8134,"t":"2026-10-02T18:00:00Z","v":3010,"vw":102.816299},{"c":102.805,"h":102.815,"l":102.8,"n":23,"o":102.81,"t":"2026-10-02T18:15:00Z","v":6795,"vw":102.809803},{"c":102.825,"h":102.8301,"l":102.81,"n":16,"o":102.8301,"t":"2026-10-02T18:30:00Z","v":3090,"vw":102.825174},{"c":102.83,"h":102.84,"l":102.825,"n":19,"o":102.83,"t":"2026-10-02T18:45:00Z","v":6107,"vw":102.836899},{"c":102.83,"h":102.835,"l":102.8126,"n":32,"o":102.835,"t":"2026-10-02T19:00:00Z","v":6429,"vw":102.825565},{"c":102.8299,"h":102.835,"l":102.82,"n":20,"o":102.825,"t":"2026-10-02T19:15:00Z","v":3773,"vw":102.826222},{"c":102.79,"h":102.8392,"l":102.79,"n":60,"o":102.835,"t":"2026-10-02T19:30:00Z","v":14011,"vw":102.826761},{"c":102.81,"h":102.81,"l":102.78,"n":53,"o":102.785,"t":"2026-10-02T19:45:00Z","v":14707,"vw":102.799608},{"c":102.78,"h":102.78,"l":102.78,"n":3,"o":102.78,"t":"2026-10-02T20:00:00Z","v":211,"vw":102.78},{"c":102.82,"h":102.87,"l":102.82,"n":25,"o":102.87,"t":"2026-10-05T13:30:00Z","v":1061,"vw":102.864629},{"c":102.83,"h":102.855,"l":102.825,"n":5,"o":102.825,"t":"2026-10-05T13:45:00Z","v":1278,"vw":102.830564},{"c":102.875,"h":102.88,"l":102.8599,"n":25,"o":102.88,"t":"2026-10-05T14:00:00Z","v":1245,"vw":102.867087},{"c":102.825,"h":102.895,"l":102.825,"n":25,"o":102.8687,"t":"2026-10-05T14:15:00Z","v":1964,"vw":102.853276},{"c":102.805,"h":102.82,"l":102.785,"n":32,"o":102.81,"t":"2026-10-05T14:30:00Z","v":5052,"vw":102.811894},{"c":102.8075,"h":102.81,"l":102.79,"n":58,"o":102.805,"t":"2026-10-05T14:45:00Z","v":8138,"vw":102.803688},{"c":102.77,"h":102.78,"l":102.76,"n":18,"o":102.775,"t":"2026-10-05T15:00:00Z","v":3451,"vw":102.775423},{"c":102.7689,"h":102.77,"l":102.755,"n":32,"o":102.765,"t":"2026-10-05T15:15:00Z","v":5159,"vw":102.761853},{"c":102.78,"h":102.78,"l":102.77,"n":32,"o":102.78,"t":"2026-10-05T15:30:00Z","v":2985,"vw":102.774128},{"c":102.76,"h":102.78,"l":102.76,"n":58,"o":102.77,"t":"2026-10-05T15:45:00Z","v":5354,"vw":102.765208},{"c":102.745,"h":102.76,"l":102.745,"n":8,"o":102.75,"t":"2026-10-05T16:00:00Z","v":603,"vw":102.752339},{"c":102.765,"h":102.765,"l":102.74,"n":9,"o":102.745,"t":"2026-10-05T16:15:00Z","v":975,"vw":102.75377},{"c":102.7401,"h":102.775,"l":102.7401,"n":16,"o":102.77,"t":"2026-10-05T16:30:00Z","v":2469,"vw":102.75717},{"c":102.75,"h":102.75,"l":102.75,"n":1,"o":102.75,"t":"2026-10-05T16:45:00Z","v":100,"vw":102.75},{"c":102.735,"h":102.735,"l":102.725,"n":12,"o":102.73,"t":"2026-10-05T17:00:00Z","v":5812,"vw":102.727054},{"c":102.72,"h":102.735,"l":102.72,"n":27,"o":102.735,"t":"2026-10-05T17:15:00Z","v":7844,"vw":102.730065},{"c":102.73,"h":102.74,"l":102.725,"n":12,"o":102.73,"t":"2026-10-05T17:30:00Z","v":1180,"vw":102.73535},{"c":102.73,"h":102.735,"l":102.715,"n":39,"o":102.735,"t":"2026-10-05T17:45:00Z","v":8032,"vw":102.726533},{"c":102.73,"h":102.74,"l":102.73,"n":18,"o":102.74,"t":"2026-10-05T18:00:00Z","v":936,"vw":102.734936},{"c":102.73,"h":102.73,"l":102.7101,"n":30,"o":102.725,"t":"2026-10-05T18:15:00Z","v":4534,"vw":102.713995},{"c":102.744,"h":102.75,"l":102.74,"n":18,"o":102.745,"t":"2026-10-05T18:30:00Z","v":1611,"vw":102.745756},{"c":102.8,"h":102.8,"l":102.75,"n":161,"o":102.75,"t":"2026-10-05T18:45:00Z","v":61767,"vw":102.766439},{"c":102.8,"h":102.82,"l":102.795,"n":18,"o":102.8099,"t":"2026-10-05T19:00:00Z","v":1403,"vw":102.806471},{"c":102.82,"h":102.82,"l":102.7999,"n":39,"o":102.8,"t":"2026-10-05T19:15:00Z","v":9107,"vw":102.813848},{"c":102.86,"h":102.86,"l":102.8116,"n":42,"o":102.8116,"t":"2026-10-05T19:30:00Z","v":26571,"vw":102.838317},{"c":102.84,"h":102.87,"l":102.84,"n":170,"o":102.855,"t":"2026-10-05T19:45:00Z","v":16546,"vw":102.85255},{"c":102.955,"h":102.99,"l":102.94,"n":19,"o":102.99,"t":"2026-10-06T13:30:00Z","v":4300,"vw":102.977084},{"c":102.9199,"h":102.955,"l":102.905,"n":18,"o":102.94,"t":"2026-10-06T13:45:00Z","v":2680,"vw":102.925531},{"c":102.9501,"h":102.9501,"l":102.9199,"n":24,"o":102.925,"t":"2026-10-06T14:00:00Z","v":2769,"vw":102.928262},{"c":102.95,"h":102.975,"l":102.95,"n":29,"o":102.9628,"t":"2026-10-06T14:15:00Z","v":9266,"vw":102.954908},{"c":103,"h":103,"l":102.95,"n":38,"o":102.95,"t":"2026-10-06T14:30:00Z","v":2785,"vw":102.973299},{"c":103.08,"h":103.08,"l":103.0393,"n":20,"o":103.0393,"t":"2026-10-06T14:45:00Z","v":4228,"vw":103.069017},{"c":103.055,"h":103.0772,"l":103.05,"n":12,"o":103.0772,"t":"2026-10-06T15:00:00Z","v":1818,"vw":103.055122},{"c":103.065,"h":103.0793,"l":103.06,"n":80,"o":103.07,"t":"2026-10-06T15:15:00Z","v":14765,"vw":103.061809},{"c":103.055,"h":103.0699,"l":103.04,"n":16,"o":103.0602,"t":"2026-10-06T15:30:00Z","v":1568,"vw":103.049402},{"c":103.03,"h":103.0569,"l":103.03,"n":18,"o":103.0503,"t":"2026-10-06T15:45:00Z","v":1802,"vw":103.03775},{"c":102.98,"h":103.0403,"l":102.98,"n":8,"o":103.0403,"t":"2026-10-06T16:00:00Z","v":14760,"vw":102.988117},{"c":103.005,"h":103.01,"l":103.005,"n":10,"o":103.01,"t":"2026-10-06T16:15:00Z","v":1197,"vw":103.008667},{"c":103,"h":103,"l":102.99,"n":6,"o":103,"t":"2026-10-06T16:30:00Z","v":1334,"vw":102.995038},{"c":102.98,"h":103,"l":102.98,"n":8,"o":102.995,"t":"2026-10-06T16:45:00Z","v":1696,"vw":102.994149},{"c":102.99,"h":102.99,"l":102.98,"n":46,"o":102.99,"t":"2026-10-06T17:00:00Z","v":12630,"vw":102.986442},{"c":102.975,"h":102.9987,"l":102.97,"n":13,"o":102.985,"t":"2026-10-06T17:15:00Z","v":6221,"vw":102.987307},{"c":103.005,"h":103.005,"l":102.98,"n":13,"o":102.985,"t":"2026-10-06T17:30:00Z","v":4435,"vw":102.995232},{"c":103.025,"h":103.0299,"l":103.005,"n":29,"o":103.0101,"t":"2026-10-06T17:45:00Z","v":9245,"vw":103.012827},{"c":103.03,"h":103.03,"l":103.01,"n":37,"o":103.02,"t":"2026-10-06T18:00:00Z","v":13279,"vw":103.019918},{"c":103.015,"h":103.04,"l":103.01,"n":14,"o":103.04,"t":"2026-10-06T18:15:00Z","v":8444,"vw":103.014515},{"c":103.005,"h":103.0199,"l":103.005,"n":33,"o":103.0101,"t":"2026-10-06T18:30:00Z","v":28730,"vw":103.018513},{"c":103.0099,"h":103.01,"l":102.995,"n":19,"o":102.995,"t":"2026-10-06T18:45:00Z","v":8790,"vw":103.000549},{"c":103.015,"h":103.02,"l":103.0024,"n":18,"o":103.0024,"t":"2026-10-06T19:00:00Z","v":1483,"vw":103.014273},{"c":103.03,"h":103.03,"l":103.015,"n":18,"o":103.03,"t":"2026-10-06T19:15:00Z","v":3368,"vw":103.024059},{"c":102.995,"h":103.005,"l":102.9941,"n":10,"o":103.005,"t":"2026-10-06T19:30:00Z","v":1705,"vw":102.998341},{"c":102.99,"h":103.006,"l":102.99,"n":100,"o":102.995,"t":"2026-10-06T19:45:00Z","v":9992,"vw":102.999239},{"c":102.77,"h":102.78,"l":102.77,"n":19,"o":102.78,"t":"2026-10-07T13:30:00Z","v":1195,"vw":102.77798},{"c":102.89,"h":102.89,"l":102.845,"n":9,"o":102.85,"t":"2026-10-07T13:45:00Z","v":2911,"vw":102.855166},{"c":102.925,"h":102.94,"l":102.92,"n":15,"o":102.925,"t":"2026-10-07T14:00:00Z","v":2801,"vw":102.926036},{"c":102.9496,"h":102.9496,"l":102.926,"n":7,"o":102.93,"t":"2026-10-07T14:15:00Z","v":866,"vw":102.936601},{"c":102.96,"h":102.96,"l":102.9401,"n":8,"o":102.9401,"t":"2026-10-07T14:30:00Z","v":1198,"vw":102.945334},{"c":102.98,"h":102.98,"l":102.945,"n":34,"o":102.95,"t":"2026-10-07T14:45:00Z","v":5256,"vw":102.970661},{"c":102.98,"h":102.98,"l":102.955,"n":41,"o":102.97,"t":"2026-10-07T15:00:00Z","v":9561,"vw":102.967153},{"c":102.97,"h":102.97,"l":102.935,"n":24,"o":102.9594,"t":"2026-10-07T15:15:00Z","v":4044,"vw":102.947519},{"c":102.97,"h":102.985,"l":102.965,"n":14,"o":102.965,"t":"2026-10-07T15:30:00Z","v":4338,"vw":102.973553},{"c":102.96,"h":102.97,"l":102.96,"n":9,"o":102.97,"t":"2026-10-07T15:45:00Z","v":1637,"vw":102.962447},{"c":102.97,"h":102.99,"l":102.97,"n":28,"o":102.985,"t":"2026-10-07T16:00:00Z","v":5441,"vw":102.974211},{"c":102.98,"h":102.98,"l":102.96,"n":14,"o":102.965,"t":"2026-10-07T16:15:00Z","v":5653,"vw":102.973994},{"c":102.9499,"h":102.97,"l":102.945,"n":12,"o":102.965,"t":"2026-10-07T16:30:00Z","v":3344,"vw":102.953359},{"c":102.97,"h":102.97,"l":102.95,"n":23,"o":102.955,"t":"2026-10-07T16:45:00Z","v":4951,"vw":102.956899},{"c":103.095,"h":103.095,"l":102.9614,"n":23,"o":102.9614,"t":"2026-10-07T17:00:00Z","v":2676,"vw":103.038723},{"c":103.0397,"h":103.0792,"l":103.0397,"n":18,"o":103.07,"t":"2026-10-07T17:15:00Z","v":2136,"vw":103.056111},{"c":103.04,"h":103.06,"l":103.025,"n":6,"o":103.025,"t":"2026-10-07T17:30:00Z","v":13538,"vw":103.042808},{"c":103.0387,"h":103.08,"l":103.035,"n":6,"o":103.06,"t":"2026-10-07T17:45:00Z","v":1077,"vw":103.042017},{"c":103.0643,"h":103.095,"l":103.045,"n":13,"o":103.045,"t":"2026-10-07T18:00:00Z","v":2497,"vw":103.083451},{"c":103.06,"h":103.06,"l":103.05,"n":3,"o":103.05,"t":"2026-10-07T18:15:00Z","v":274,"vw":103.055},{"c":103.0825,"h":103.0825,"l":103.0695,"n":7,"o":103.0695,"t":"2026-10-07T18:30:00Z","v":799,"vw":103.074199},{"c":103.0701,"h":103.115,"l":103.0701,"n":28,"o":103.115,"t":"2026-10-07T18:45:00Z","v":6520,"vw":103.082513},{"c":103.06,"h":103.085,"l":103.045,"n":27,"o":103.08,"t":"2026-10-07T19:00:00Z","v":6399,"vw":103.0643},{"c":103.045,"h":103.06,"l":103.045,"n":10,"o":103.05,"t":"2026-10-07T19:15:00Z","v":5926,"vw":103.050306},{"c":103.045,"h":103.05,"l":103.0425,"n":22,"o":103.05,"t":"2026-10-07T19:30:00Z","v":16951,"vw":103.045781},{"c":103.06,"h":103.06,"l":103.04,"n":86,"o":103.05,"t":"2026-10-07T19:45:00Z","v":6561,"vw":103.050642},{"c":103.04,"h":103.04,"l":103.04,"n":3,"o":103.04,"t":"2026-10-07T20:00:00Z","v":200,"vw":103.04},{"c":102.985,"h":103.0199,"l":102.9278,"n":40,"o":103.01,"t":"2026-10-08T13:30:00Z","v":5755,"vw":103.000053},{"c":103.005,"h":103.0299,"l":102.985,"n":12,"o":102.985,"t":"2026-10-08T13:45:00Z","v":3832,"vw":103.016979},{"c":103.005,"h":103.025,"l":102.995,"n":23,"o":103.015,"t":"2026-10-08T14:00:00Z","v":3269,"vw":103.008709},{"c":102.98,"h":103.005,"l":102.975,"n":19,"o":103.005,"t":"2026-10-08T14:15:00Z","v":2249,"vw":102.991758},{"c":102.95,"h":102.985,"l":102.95,"n":20,"o":102.98,"t":"2026-10-08T14:30:00Z","v":893,"vw":102.970714},{"c":102.915,"h":102.93,"l":102.905,"n":16,"o":102.93,"t":"2026-10-08T14:45:00Z","v":2556,"vw":102.909649},{"c":102.92,"h":102.9299,"l":102.895,"n":15,"o":102.9,"t":"2026-10-08T15:00:00Z","v":6022,"vw":102.906447},{"c":102.935,"h":102.935,"l":102.905,"n":11,"o":102.905,"t":"2026-10-08T15:15:00Z","v":2160,"vw":102.915686},{"c":102.97,"h":102.9701,"l":102.9208,"n":33,"o":102.935,"t":"2026-10-08T15:30:00Z","v":11015,"vw":102.944317},{"c":102.9586,"h":102.965,"l":102.9501,"n":31,"o":102.9606,"t":"2026-10-08T15:45:00Z","v":11700,"vw":102.956125},{"c":103.01,"h":103.01,"l":102.96,"n":40,"o":102.965,"t":"2026-10-08T16:00:00Z","v":11462,"vw":102.98082},{"c":103.04,"h":103.1,"l":103.0002,"n":119,"o":103.01,"t":"2026-10-08T16:15:00Z","v":19634,"vw":103.075365},{"c":103.055,"h":103.0587,"l":103.04,"n":45,"o":103.04,"t":"2026-10-08T16:30:00Z","v":4159,"vw":103.052952},{"c":103.09,"h":103.0999,"l":103.055,"n":36,"o":103.055,"t":"2026-10-08T16:45:00Z","v":5059,"vw":103.087369},{"c":103.14,"h":103.14,"l":103.14,"n":1,"o":103.14,"t":"2026-10-08T17:00:00Z","v":108,"vw":103.14},{"c":103.1901,"h":103.1901,"l":103.15,"n":62,"o":103.15,"t":"2026-10-08T17:15:00Z","v":11880,"vw":103.175395},{"c":103.23,"h":103.23,"l":103.185,"n":14,"o":103.1999,"t":"2026-10-08T17:30:00Z","v":3549,"vw":103.209198},{"c":103.195,"h":103.21,"l":103.1899,"n":25,"o":103.2021,"t":"2026-10-08T17:45:00Z","v":8299,"vw":103.194109},{"c":103.175,"h":103.205,"l":103.166,"n":32,"o":103.1987,"t":"2026-10-08T18:00:00Z","v":10348,"vw":103.179634},{"c":103.1999,"h":103.1999,"l":103.18,"n":17,"o":103.189,"t":"2026-10-08T18:15:00Z","v":2821,"vw":103.190136},{"c":103.175,"h":103.2073,"l":103.17,"n":143,"o":103.205,"t":"2026-10-08T18:30:00Z","v":38533,"vw":103.177442},{"c":103.2,"h":103.21,"l":103.175,"n":84,"o":103.175,"t":"2026-10-08T18:45:00Z","v":17741,"vw":103.192998},{"c":103.215,"h":103.23,"l":103.18,"n":168,"o":103.18,"t":"2026-10-08T19:00:00Z","v":45847,"vw":103.214135},{"c":103.21,"h":103.22,"l":103.2,"n":26,"o":103.205,"t":"2026-10-08T19:15:00Z","v":6422,"vw":103.217691},{"c":103.215,"h":103.22,"l":103.2,"n":55,"o":103.205,"t":"2026-10-08T19:30:00Z","v":5675,"vw":103.208938},{"c":103.22,"h":103.22,"l":103.19,"n":112,"o":103.191,"t":"2026-10-08T19:45:00Z","v":18985,"vw":103.213678},{"c":103.24,"h":103.24,"l":102.96,"n":15,"o":102.96,"t":"2026-10-08T20:30:00Z","v":4002,"vw":103.099965},{"c":103.085,"h":103.12,"l":103.085,"n":12,"o":103.12,"t":"2026-10-09T13:30:00Z","v":2112,"vw":103.102686},{"c":103.0608,"h":103.0901,"l":103.0608,"n":11,"o":103.0901,"t":"2026-10-09T13:45:00Z","v":1798,"vw":103.0773},{"c":103.0901,"h":103.1089,"l":103.09,"n":7,"o":103.1089,"t":"2026-10-09T14:00:00Z","v":1197,"vw":103.100325},{"c":103.075,"h":103.075,"l":103.0605,"n":14,"o":103.0605,"t":"2026-10-09T14:15:00Z","v":3758,"vw":103.071064},{"c":103.06,"h":103.07,"l":103.0576,"n":9,"o":103.07,"t":"2026-10-09T14:30:00Z","v":1034,"vw":103.060881},{"c":103.07,"h":103.0794,"l":103.065,"n":7,"o":103.065,"t":"2026-10-09T14:45:00Z","v":8887,"vw":103.069402},{"c":103.07,"h":103.075,"l":103.04,"n":20,"o":103.0501,"t":"2026-10-09T15:00:00Z","v":3077,"vw":103.054263},{"c":103.09,"h":103.1,"l":103.085,"n":13,"o":103.085,"t":"2026-10-09T15:15:00Z","v":2659,"vw":103.091697},{"c":103.1001,"h":103.105,"l":103.085,"n":25,"o":103.1,"t":"2026-10-09T15:30:00Z","v":179831,"vw":103.090027},{"c":103.11,"h":103.11,"l":103.09,"n":52,"o":103.09,"t":"2026-10-09T15:45:00Z","v":5555,"vw":103.10567},{"c":103.11,"h":103.115,"l":103.1041,"n":6,"o":103.1041,"t":"2026-10-09T16:00:00Z","v":740,"vw":103.109582},{"c":103.105,"h":103.115,"l":103.105,"n":9,"o":103.105,"t":"2026-10-09T16:15:00Z","v":2321,"vw":103.110598},{"c":103.13,"h":103.13,"l":103.1,"n":21,"o":103.105,"t":"2026-10-09T16:30:00Z","v":2731,"vw":103.115893},{"c":103.145,"h":103.15,"l":103.135,"n":11,"o":103.135,"t":"2026-10-09T16:45:00Z","v":4297,"vw":103.144834},{"c":103.13,"h":103.145,"l":103.125,"n":8,"o":103.145,"t":"2026-10-09T17:00:00Z","v":940,"vw":103.137493},{"c":103.12,"h":103.135,"l":103.105,"n":77,"o":103.135,"t":"2026-10-09T17:15:00Z","v":11398,"vw":103.115901},{"c":103.1371,"h":103.14,"l":103.115,"n":222,"o":103.12,"t":"2026-10-09T17:30:00Z","v":41178,"vw":103.126378},{"c":103.145,"h":103.145,"l":103.135,"n":24,"o":103.14,"t":"2026-10-09T17:45:00Z","v":3388,"vw":103.139117},{"c":103.1099,"h":103.14,"l":103.1099,"n":53,"o":103.14,"t":"2026-10-09T18:00:00Z","v":7950,"vw":103.123447},{"c":103.115,"h":103.125,"l":103.105,"n":22,"o":103.105,"t":"2026-10-09T18:15:00Z","v":5319,"vw":103.116756},{"c":103.1299,"h":103.13,"l":103.11,"n":44,"o":103.11,"t":"2026-10-09T18:30:00Z","v":31902,"vw":103.119986},{"c":103.145,"h":103.18,"l":103.125,"n":59,"o":103.125,"t":"2026-10-09T18:45:00Z","v":47528,"vw":103.177388},{"c":103.1402,"h":103.155,"l":103.1402,"n":30,"o":103.145,"t":"2026-10-09T19:00:00Z","v":4119,"vw":103.145785},{"c":103.135,"h":103.14,"l":103.125,"n":30,"o":103.14,"t":"2026-10-09T19:15:00Z","v":3957,"vw":103.129148},{"c":103.1497,"h":103.1497,"l":103.1308,"n":14,"o":103.1308,"t":"2026-10-09T19:30:00Z","v":1447,"vw":103.137621},{"c":103.165,"h":103.165,"l":103.1301,"n":67,"o":103.135,"t":"2026-10-09T19:45:00Z","v":11193,"vw":103.146779},{"c":103.2,"h":103.2,"l":103,"n":30,"o":103,"t":"2026-10-09T20:45:00Z","v":2012,"vw":103.10005},{"c":103.13,"h":103.1325,"l":103.0539,"n":30,"o":103.06,"t":"2026-10-12T13:30:00Z","v":1653,"vw":103.092589},{"c":103.1301,"h":103.14,"l":103.115,"n":13,"o":103.1275,"t":"2026-10-12T13:45:00Z","v":11959,"vw":103.138325},{"c":103.145,"h":103.145,"l":103.145,"n":2,"o":103.145,"t":"2026-10-12T14:00:00Z","v":201,"vw":103.145},{"c":103.13,"h":103.1499,"l":103.13,"n":8,"o":103.145,"t":"2026-10-12T14:15:00Z","v":2546,"vw":103.143944},{"c":103.1499,"h":103.1499,"l":103.145,"n":3,"o":103.145,"t":"2026-10-12T14:30:00Z","v":842,"vw":103.14857},{"c":103.1361,"h":103.1588,"l":103.1361,"n":7,"o":103.1588,"t":"2026-10-12T14:45:00Z","v":4659,"vw":103.151286},{"c":103.17,"h":103.17,"l":103.145,"n":26,"o":103.145,"t":"2026-10-12T15:00:00Z","v":6445,"vw":103.157866},{"c":103.15,"h":103.175,"l":103.15,"n":7,"o":103.17,"t":"2026-10-12T15:15:00Z","v":1149,"vw":103.167115},{"c":103.145,"h":103.1499,"l":103.14,"n":13,"o":103.14,"t":"2026-10-12T15:30:00Z","v":2300,"vw":103.140908},{"c":103.13,"h":103.13,"l":103.13,"n":2,"o":103.13,"t":"2026-10-12T16:00:00Z","v":124,"vw":103.13},{"c":103.155,"h":103.1593,"l":103.1543,"n":5,"o":103.1593,"t":"2026-10-12T16:15:00Z","v":749,"vw":103.157265},{"c":103.16,"h":103.17,"l":103.15,"n":9,"o":103.15,"t":"2026-10-12T16:30:00Z","v":1827,"vw":103.158691},{"c":103.165,"h":103.1689,"l":103.155,"n":17,"o":103.155,"t":"2026-10-12T16:45:00Z","v":1541,"vw":103.160552},{"c":103.18,"h":103.18,"l":103.155,"n":9,"o":103.165,"t":"2026-10-12T17:00:00Z","v":2238,"vw":103.165452},{"c":103.19,"h":103.1999,"l":103.19,"n":5,"o":103.1999,"t":"2026-10-12T17:15:00Z","v":7756,"vw":103.19964},{"c":103.1875,"h":103.1875,"l":103.175,"n":13,"o":103.175,"t":"2026-10-12T17:30:00Z","v":2144,"vw":103.179547},{"c":103.185,"h":103.185,"l":103.18,"n":5,"o":103.18,"t":"2026-10-12T17:45:00Z","v":984,"vw":103.181425},{"c":103.18,"h":103.19,"l":103.165,"n":5,"o":103.19,"t":"2026-10-12T18:00:00Z","v":1258,"vw":103.175442},{"c":103.1626,"h":103.1699,"l":103.155,"n":8,"o":103.1683,"t":"2026-10-12T18:15:00Z","v":5166,"vw":103.161746},{"c":103.175,"h":103.185,"l":103.17,"n":14,"o":103.185,"t":"2026-10-12T18:30:00Z","v":2062,"vw":103.175316},{"c":103.1675,"h":103.17,"l":103.155,"n":12,"o":103.17,"t":"2026-10-12T18:45:00Z","v":2166,"vw":103.164094},{"c":103.175,"h":103.175,"l":103.175,"n":3,"o":103.175,"t":"2026-10-12T19:00:00Z","v":733,"vw":103.175},{"c":103.175,"h":103.175,"l":103.175,"n":11,"o":103.175,"t":"2026-10-12T19:15:00Z","v":659,"vw":103.175},{"c":103.18,"h":103.1865,"l":103.175,"n":16,"o":103.175,"t":"2026-10-12T19:30:00Z","v":14757,"vw":103.178256},{"c":103.19,"h":103.19,"l":103.17,"n":23,"o":103.17,"t":"2026-10-12T19:45:00Z","v":3684,"vw":103.17558},{"c":103.21,"h":103.23,"l":103.21,"n":12,"o":103.21,"t":"2026-10-13T13:30:00Z","v":2887,"vw":103.213334},{"c":103.165,"h":103.2199,"l":103.155,"n":28,"o":103.215,"t":"2026-10-13T13:45:00Z","v":9105,"vw":103.194663},{"c":103.15,"h":103.15,"l":103.15,"n":1,"o":103.15,"t":"2026-10-13T14:00:00Z","v":1313,"vw":103.15},{"c":103.17,"h":103.1841,"l":103.17,"n":19,"o":103.175,"t":"2026-10-13T14:15:00Z","v":4947,"vw":103.179977},{"c":103.175,"h":103.1899,"l":103.1707,"n":10,"o":103.18,"t":"2026-10-13T14:30:00Z","v":12610,"vw":103.183623},{"c":103.19,"h":103.195,"l":103.19,"n":2,"o":103.195,"t":"2026-10-13T14:45:00Z","v":321,"vw":103.19285},{"c":103.18,"h":103.18,"l":103.15,"n":11,"o":103.16,"t":"2026-10-13T15:00:00Z","v":4578,"vw":103.153009},{"c":103.17,"h":103.185,"l":103.17,"n":68,"o":103.175,"t":"2026-10-13T15:15:00Z","v":32351,"vw":103.177038},{"c":103.13,"h":103.15,"l":103.12,"n":12,"o":103.15,"t":"2026-10-13T15:30:00Z","v":1016,"vw":103.139444},{"c":103.14,"h":103.1403,"l":103.13,"n":24,"o":103.13,"t":"2026-10-13T15:45:00Z","v":2705,"vw":103.138067},{"c":103.14,"h":103.1421,"l":103.135,"n":30,"o":103.1421,"t":"2026-10-13T16:00:00Z","v":2562,"vw":103.138914},{"c":103.14,"h":103.1499,"l":103.1325,"n":25,"o":103.1499,"t":"2026-10-13T16:15:00Z","v":3884,"vw":103.144008},{"c":103.12,"h":103.15,"l":103.1103,"n":59,"o":103.15,"t":"2026-10-13T16:30:00Z","v":14604,"vw":103.125776},{"c":103.13,"h":103.13,"l":103.12,"n":20,"o":103.13,"t":"2026-10-13T16:45:00Z","v":3804,"vw":103.12437},{"c":103.13,"h":103.135,"l":103.12,"n":27,"o":103.12,"t":"2026-10-13T17:00:00Z","v":5114,"vw":103.129237},{"c":103.15,"h":103.155,"l":103.135,"n":33,"o":103.135,"t":"2026-10-13T17:15:00Z","v":7123,"vw":103.146823},{"c":103.155,"h":103.16,"l":103.15,"n":39,"o":103.155,"t":"2026-10-13T17:30:00Z","v":7698,"vw":103.153577},{"c":103.1574,"h":103.1574,"l":103.145,"n":34,"o":103.15,"t":"2026-10-13T17:45:00Z","v":7660,"vw":103.149839},{"c":103.1798,"h":103.21,"l":103.1499,"n":9,"o":103.1499,"t":"2026-10-13T18:00:00Z","v":1290,"vw":103.176654},{"c":103.1787,"h":103.185,"l":103.1679,"n":20,"o":103.17,"t":"2026-10-13T18:15:00Z","v":8205,"vw":103.178432},{"c":103.155,"h":103.1799,"l":103.155,"n":7,"o":103.1799,"t":"2026-10-13T18:30:00Z","v":3814,"vw":103.1763},{"c":103.1803,"h":103.195,"l":103.16,"n":34,"o":103.16,"t":"2026-10-13T18:45:00Z","v":14395,"vw":103.176325},{"c":103.2017,"h":103.209,"l":103.195,"n":14,"o":103.195,"t":"2026-10-13T19:00:00Z","v":3229,"vw":103.205301},{"c":103.225,"h":103.23,"l":103.195,"n":147,"o":103.205,"t":"2026-10-13T19:15:00Z","v":45283,"vw":103.216387},{"c":103.22,"h":103.23,"l":103.22,"n":70,"o":103.225,"t":"2026-10-13T19:30:00Z","v":6914,"vw":103.225204},{"c":103.19,"h":103.22,"l":103.18,"n":403,"o":103.21,"t":"2026-10-13T19:45:00Z","v":49983,"vw":103.202367},{"c":102.89,"h":102.89,"l":102.78,"n":11,"o":102.78,"t":"2026-10-14T13:30:00Z","v":1278,"vw":102.865206},{"c":102.87,"h":102.89,"l":102.855,"n":32,"o":102.89,"t":"2026-10-14T13:45:00Z","v":11891,"vw":102.873029},{"c":102.95,"h":102.95,"l":102.86,"n":30,"o":102.86,"t":"2026-10-14T14:00:00Z","v":2876,"vw":102.926456},{"c":102.98,"h":102.98,"l":102.93,"n":27,"o":102.94,"t":"2026-10-14T14:15:00Z","v":3170,"vw":102.936178},{"c":102.96,"h":102.99,"l":102.9541,"n":9,"o":102.99,"t":"2026-10-14T14:30:00Z","v":1354,"vw":102.965162},{"c":102.965,"h":103.01,"l":102.965,"n":8,"o":103.01,"t":"2026-10-14T14:45:00Z","v":1723,"vw":102.990751},{"c":102.94,"h":102.96,"l":102.935,"n":14,"o":102.96,"t":"2026-10-14T15:00:00Z","v":885,"vw":102.944677},{"c":103.02,"h":103.0397,"l":102.9875,"n":13,"o":102.9875,"t":"2026-10-14T15:15:00Z","v":1414,"vw":103.011278},{"c":103.07,"h":103.075,"l":103.02,"n":23,"o":103.0272,"t":"2026-10-14T15:30:00Z","v":6784,"vw":103.037064},{"c":103.03,"h":103.09,"l":103.03,"n":47,"o":103.08,"t":"2026-10-14T15:45:00Z","v":6007,"vw":103.060116},{"c":103.065,"h":103.065,"l":103.035,"n":26,"o":103.035,"t":"2026-10-14T16:00:00Z","v":5000,"vw":103.055679},{"c":103.1,"h":103.1,"l":103.065,"n":31,"o":103.0701,"t":"2026-10-14T16:15:00Z","v":5109,"vw":103.081326},{"c":103.09,"h":103.11,"l":103.07,"n":57,"o":103.1,"t":"2026-10-14T16:30:00Z","v":7063,"vw":103.090297},{"c":103.085,"h":103.095,"l":103.08,"n":28,"o":103.095,"t":"2026-10-14T16:45:00Z","v":13390,"vw":103.08984},{"c":103.1011,"h":103.105,"l":103.08,"n":25,"o":103.09,"t":"2026-10-14T17:00:00Z","v":4288,"vw":103.0945},{"c":103.1977,"h":103.1977,"l":103.115,"n":15,"o":103.115,"t":"2026-10-14T17:15:00Z","v":2456,"vw":103.165141},{"c":103.1901,"h":103.195,"l":103.185,"n":26,"o":103.19,"t":"2026-10-14T17:30:00Z","v":8200,"vw":103.193137},{"c":103.15,"h":103.18,"l":103.15,"n":8,"o":103.18,"t":"2026-10-14T17:45:00Z","v":913,"vw":103.166064},{"c":103.215,"h":103.22,"l":103.2,"n":8,"o":103.2,"t":"2026-10-14T18:00:00Z","v":1092,"vw":103.206398},{"c":103.2801,"h":103.2801,"l":103.235,"n":10,"o":103.235,"t":"2026-10-14T18:15:00Z","v":2194,"vw":103.253099},{"c":103.257,"h":103.285,"l":103.257,"n":37,"o":103.285,"t":"2026-10-14T18:30:00Z","v":4242,"vw":103.267162},{"c":103.26,"h":103.27,"l":103.255,"n":16,"o":103.26,"t":"2026-10-14T18:45:00Z","v":1953,"vw":103.259634},{"c":103.255,"h":103.275,"l":103.255,"n":24,"o":103.27,"t":"2026-10-14T19:00:00Z","v":3709,"vw":103.259298},{"c":103.241,"h":103.27,"l":103.24,"n":128,"o":103.25,"t":"2026-10-14T19:15:00Z","v":18211,"vw":103.254501},{"c":103.24,"h":103.2456,"l":103.23,"n":22,"o":103.245,"t":"2026-10-14T19:30:00Z","v":1503,"vw":103.239715},{"c":103.25,"h":103.2611,"l":103.24,"n":87,"o":103.261,"t":"2026-10-14T19:45:00Z","v":8965,"vw":103.25026},{"c":103.66,"h":103.74,"l":103.655,"n":35,"o":103.74,"t":"2026-10-15T13:30:00Z","v":5335,"vw":103.699171},{"c":103.755649,"h":103.755649,"l":103.695,"n":9,"o":103.695,"t":"2026-10-15T13:45:00Z","v":666,"vw":103.730421},{"c":103.67,"h":103.76,"l":103.6603,"n":18,"o":103.76,"t":"2026-10-15T14:00:00Z","v":2945,"vw":103.678583},{"c":103.68,"h":103.685,"l":103.655,"n":26,"o":103.655,"t":"2026-10-15T14:15:00Z","v":4201,"vw":103.671963},{"c":103.71,"h":103.75,"l":103.69,"n":28,"o":103.695,"t":"2026-10-15T14:30:00Z","v":5151,"vw":103.727881},{"c":103.68,"h":103.69,"l":103.68,"n":7,"o":103.69,"t":"2026-10-15T14:45:00Z","v":993,"vw":103.687121},{"c":103.57,"h":103.6,"l":103.55,"n":22,"o":103.6,"t":"2026-10-15T15:00:00Z","v":1505,"vw":103.57609},{"c":103.545639,"h":103.545639,"l":103.54,"n":3,"o":103.54,"t":"2026-10-15T15:15:00Z","v":645,"vw":103.541164},{"c":103.55,"h":103.55,"l":103.55,"n":1,"o":103.55,"t":"2026-10-15T15:30:00Z","v":100,"vw":103.55},{"c":103.53,"h":103.5479,"l":103.51,"n":18,"o":103.545,"t":"2026-10-15T15:45:00Z","v":2819,"vw":103.528418},{"c":103.56,"h":103.56,"l":103.535,"n":9,"o":103.535,"t":"2026-10-15T16:00:00Z","v":508,"vw":103.549286},{"c":103.595,"h":103.6056,"l":103.56,"n":12,"o":103.565,"t":"2026-10-15T16:15:00Z","v":1342,"vw":103.581086},{"c":103.61,"h":103.61,"l":103.57,"n":14,"o":103.57,"t":"2026-10-15T16:30:00Z","v":2883,"vw":103.589451},{"c":103.5862,"h":103.6,"l":103.585,"n":9,"o":103.5859,"t":"2026-10-15T16:45:00Z","v":1728,"vw":103.587291},{"c":103.61,"h":103.61,"l":103.61,"n":3,"o":103.61,"t":"2026-10-15T17:00:00Z","v":442,"vw":103.61},{"c":103.5776,"h":103.59,"l":103.5776,"n":2,"o":103.59,"t":"2026-10-15T17:15:00Z","v":232,"vw":103.582945},{"c":103.59,"h":103.6,"l":103.585,"n":11,"o":103.585,"t":"2026-10-15T17:30:00Z","v":3176,"vw":103.595119},{"c":103.59,"h":103.59,"l":103.59,"n":4,"o":103.59,"t":"2026-10-15T17:45:00Z","v":301,"vw":103.59},{"c":103.6,"h":103.6099,"l":103.59,"n":15,"o":103.59,"t":"2026-10-15T18:00:00Z","v":4314,"vw":103.607182},{"c":103.63,"h":103.64,"l":103.61,"n":24,"o":103.61,"t":"2026-10-15T18:15:00Z","v":5599,"vw":103.629107},{"c":103.605,"h":103.63,"l":103.59,"n":127,"o":103.63,"t":"2026-10-15T18:30:00Z","v":20184,"vw":103.617204},{"c":103.595,"h":103.61,"l":103.595,"n":88,"o":103.605,"t":"2026-10-15T18:45:00Z","v":9228,"vw":103.604955},{"c":103.585,"h":103.61,"l":103.58,"n":71,"o":103.595,"t":"2026-10-15T19:00:00Z","v":10657,"vw":103.595698},{"c":103.535,"h":103.585,"l":103.535,"n":52,"o":103.58,"t":"2026-10-15T19:15:00Z","v":9545,"vw":103.566115},{"c":103.56,"h":103.56,"l":103.535,"n":73,"o":103.535,"t":"2026-10-15T19:30:00Z","v":9421,"vw":103.544589},{"c":103.55,"h":103.57,"l":103.55,"n":198,"o":103.555,"t":"2026-10-15T19:45:00Z","v":15752,"vw":103.558587},{"c":103.6199,"h":103.6199,"l":103.49,"n":17,"o":103.56,"t":"2026-10-16T13:30:00Z","v":3055,"vw":103.560667},{"c":103.66,"h":103.66,"l":103.62,"n":30,"o":103.62,"t":"2026-10-16T13:45:00Z","v":8139,"vw":103.652071},{"c":103.675,"h":103.73,"l":103.675,"n":12,"o":103.695,"t":"2026-10-16T14:00:00Z","v":1030,"vw":103.703658},{"c":103.68,"h":103.69,"l":103.6508,"n":18,"o":103.69,"t":"2026-10-16T14:15:00Z","v":1354,"vw":103.665433},{"c":103.6499,"h":103.67,"l":103.63,"n":36,"o":103.67,"t":"2026-10-16T14:30:00Z","v":3543,"vw":103.644791},{"c":103.6425,"h":103.67,"l":103.62,"n":48,"o":103.62,"t":"2026-10-16T14:45:00Z","v":29927,"vw":103.658642},{"c":103.72,"h":103.7243,"l":103.6725,"n":14,"o":103.675,"t":"2026-10-16T15:00:00Z","v":2328,"vw":103.703443},{"c":103.6837,"h":103.695,"l":103.67,"n":9,"o":103.695,"t":"2026-10-16T15:15:00Z","v":2724,"vw":103.685511},{"c":103.6701,"h":103.6859,"l":103.6701,"n":7,"o":103.675,"t":"2026-10-16T15:30:00Z","v":590,"vw":103.678076},{"c":103.5799,"h":103.585,"l":103.5799,"n":6,"o":103.585,"t":"2026-10-16T16:00:00Z","v":557,"vw":103.580964},{"c":103.5,"h":103.53,"l":103.5,"n":14,"o":103.53,"t":"2026-10-16T16:15:00Z","v":1495,"vw":103.508156},{"c":103.5,"h":103.5,"l":103.49,"n":10,"o":103.5,"t":"2026-10-16T16:30:00Z","v":802,"vw":103.493844},{"c":103.48,"h":103.525,"l":103.48,"n":5,"o":103.525,"t":"2026-10-16T16:45:00Z","v":936,"vw":103.518435},{"c":103.54,"h":103.56,"l":103.54,"n":5,"o":103.5599,"t":"2026-10-16T17:00:00Z","v":835,"vw":103.55582},{"c":103.54,"h":103.57,"l":103.54,"n":4,"o":103.57,"t":"2026-10-16T17:15:00Z","v":275,"vw":103.555},{"c":103.56,"h":103.565,"l":103.5598,"n":8,"o":103.5598,"t":"2026-10-16T17:30:00Z","v":1663,"vw":103.560833},{"c":103.58,"h":103.58,"l":103.58,"n":7,"o":103.58,"t":"2026-10-16T17:45:00Z","v":1774,"vw":103.58},{"c":103.54,"h":103.58,"l":103.5399,"n":27,"o":103.58,"t":"2026-10-16T18:00:00Z","v":3849,"vw":103.566446},{"c":103.5599,"h":103.58,"l":103.5599,"n":2,"o":103.58,"t":"2026-10-16T18:15:00Z","v":3153,"vw":103.572682},{"c":103.535,"h":103.54,"l":103.535,"n":14,"o":103.54,"t":"2026-10-16T18:30:00Z","v":856,"vw":103.538493},{"c":103.595,"h":103.595,"l":103.55,"n":30,"o":103.55,"t":"2026-10-16T18:45:00Z","v":9456,"vw":103.570663},{"c":103.64,"h":103.6575,"l":103.62,"n":15,"o":103.62,"t":"2026-10-16T19:00:00Z","v":14589,"vw":103.640077},{"c":103.66,"h":103.66,"l":103.6375,"n":45,"o":103.6375,"t":"2026-10-16T19:15:00Z","v":11833,"vw":103.653345},{"c":103.6725,"h":103.6725,"l":103.65,"n":83,"o":103.66,"t":"2026-10-16T19:30:00Z","v":28365,"vw":103.667615},{"c":103.69,"h":103.69,"l":103.65,"n":154,"o":103.665,"t":"2026-10-16T19:45:00Z","v":16473,"vw":103.68084},{"c":103.5743,"h":103.6,"l":103.54,"n":46,"o":103.54,"t":"2026-10-19T13:30:00Z","v":7944,"vw":103.584275},{"c":103.615,"h":103.615,"l":103.5503,"n":26,"o":103.56,"t":"2026-10-19T13:45:00Z","v":4592,"vw":103.571821},{"c":103.5799,"h":103.62,"l":103.5799,"n":25,"o":103.62,"t":"2026-10-19T14:00:00Z","v":4781,"vw":103.605312},{"c":103.58,"h":103.59,"l":103.58,"n":21,"o":103.5899,"t":"2026-10-19T14:15:00Z","v":1015,"vw":103.585849},{"c":103.5101,"h":103.525,"l":103.5101,"n":5,"o":103.525,"t":"2026-10-19T14:30:00Z","v":2105,"vw":103.519483},{"c":103.5,"h":103.515,"l":103.5,"n":21,"o":103.515,"t":"2026-10-19T14:45:00Z","v":1194,"vw":103.507288},{"c":103.51,"h":103.51,"l":103.4942,"n":6,"o":103.4942,"t":"2026-10-19T15:00:00Z","v":1073,"vw":103.495722},{"c":103.52,"h":103.52,"l":103.485,"n":33,"o":103.5041,"t":"2026-10-19T15:15:00Z","v":2289,"vw":103.49169},{"c":103.5,"h":103.5,"l":103.4999,"n":2,"o":103.4999,"t":"2026-10-19T15:30:00Z","v":1312,"vw":103.499991},{"c":103.45,"h":103.49,"l":103.45,"n":42,"o":103.49,"t":"2026-10-19T15:45:00Z","v":7523,"vw":103.46321},{"c":103.45,"h":103.45,"l":103.44,"n":27,"o":103.445,"t":"2026-10-19T16:00:00Z","v":3282,"vw":103.447737},{"c":103.45,"h":103.45,"l":103.4399,"n":13,"o":103.4399,"t":"2026-10-19T16:15:00Z","v":3044,"vw":103.440957},{"c":103.445,"h":103.45,"l":103.44,"n":24,"o":103.45,"t":"2026-10-19T16:30:00Z","v":2806,"vw":103.445724},{"c":103.45,"h":103.45,"l":103.4325,"n":25,"o":103.44,"t":"2026-10-19T16:45:00Z","v":1512,"vw":103.439871},{"c":103.425,"h":103.435,"l":103.425,"n":4,"o":103.435,"t":"2026-10-19T17:00:00Z","v":448,"vw":103.432191},{"c":103.45,"h":103.45,"l":103.43,"n":24,"o":103.4356,"t":"2026-10-19T17:15:00Z","v":1430,"vw":103.439676},{"c":103.45,"h":103.455,"l":103.43,"n":13,"o":103.4454,"t":"2026-10-19T17:30:00Z","v":1067,"vw":103.43843},{"c":103.47,"h":103.4779,"l":103.47,"n":12,"o":103.47,"t":"2026-10-19T17:45:00Z","v":12760,"vw":103.477651},{"c":103.48,"h":103.48,"l":103.46,"n":19,"o":103.47,"t":"2026-10-19T18:00:00Z","v":3936,"vw":103.472433},{"c":103.4801,"h":103.485,"l":103.47,"n":27,"o":103.47,"t":"2026-10-19T18:15:00Z","v":4241,"vw":103.483043},{"c":103.505,"h":103.51,"l":103.495,"n":41,"o":103.495,"t":"2026-10-19T18:30:00Z","v":8421,"vw":103.502248},{"c":103.5,"h":103.515,"l":103.5,"n":18,"o":103.515,"t":"2026-10-19T18:45:00Z","v":751,"vw":103.511645},{"c":103.465,"h":103.4856,"l":103.465,"n":42,"o":103.475,"t":"2026-10-19T19:00:00Z","v":4521,"vw":103.471038},{"c":103.45,"h":103.4701,"l":103.44,"n":39,"o":103.4697,"t":"2026-10-19T19:15:00Z","v":71174,"vw":103.444791},{"c":103.43,"h":103.45,"l":103.43,"n":27,"o":103.45,"t":"2026-10-19T19:30:00Z","v":2423,"vw":103.446116},{"c":103.45,"h":103.455,"l":103.4147,"n":104,"o":103.43,"t":"2026-10-19T19:45:00Z","v":5397,"vw":103.439011},{"c":103.465,"h":103.465,"l":103.465,"n":5,"o":103.465,"t":"2026-10-19T20:00:00Z","v":147,"vw":103.465},{"c":103.465,"h":103.465,"l":103.465,"n":1,"o":103.465,"t":"2026-10-19T20:15:00Z","v":150000,"vw":103.465},{"c":103.5499,"h":103.55,"l":103.47,"n":91,"o":103.47,"t":"2026-10-20T13:30:00Z","v":19542,"vw":103.528101},{"c":103.54,"h":103.56,"l":103.52,"n":52,"o":103.56,"t":"2026-10-20T13:45:00Z","v":10471,"vw":103.533283},{"c":103.545,"h":103.545,"l":103.5,"n":81,"o":103.5354,"t":"2026-10-20T14:00:00Z","v":24050,"vw":103.534632},{"c":103.64,"h":103.64,"l":103.5398,"n":71,"o":103.5398,"t":"2026-10-20T14:15:00Z","v":13501,"vw":103.589389},{"c":103.61,"h":103.65,"l":103.59,"n":64,"o":103.645,"t":"2026-10-20T14:30:00Z","v":10334,"vw":103.623136},{"c":103.58,"h":103.59,"l":103.57,"n":18,"o":103.59,"t":"2026-10-20T14:45:00Z","v":2061,"vw":103.57975},{"c":103.55,"h":103.59,"l":103.55,"n":27,"o":103.58,"t":"2026-10-20T15:00:00Z","v":4065,"vw":103.580442},{"c":103.5325,"h":103.5403,"l":103.525,"n":21,"o":103.5403,"t":"2026-10-20T15:15:00Z","v":6194,"vw":103.534282},{"c":103.5125,"h":103.53,"l":103.5125,"n":18,"o":103.53,"t":"2026-10-20T15:30:00Z","v":14582,"vw":103.515815},{"c":103.46,"h":103.51,"l":103.46,"n":20,"o":103.51,"t":"2026-10-20T15:45:00Z","v":5676,"vw":103.487683},{"c":103.455,"h":103.469,"l":103.45,"n":31,"o":103.465,"t":"2026-10-20T16:00:00Z","v":3422,"vw":103.462803},{"c":103.43,"h":103.4501,"l":103.43,"n":17,"o":103.44,"t":"2026-10-20T16:15:00Z","v":3256,"vw":103.440451},{"c":103.45,"h":103.45,"l":103.44,"n":39,"o":103.44,"t":"2026-10-20T16:30:00Z","v":2974,"vw":103.447033},{"c":103.42,"h":103.43,"l":103.42,"n":7,"o":103.43,"t":"2026-10-20T16:45:00Z","v":523,"vw":103.424274},{"c":103.41,"h":103.41,"l":103.405,"n":11,"o":103.405,"t":"2026-10-20T17:00:00Z","v":1077,"vw":103.409476},{"c":103.445,"h":103.445,"l":103.405,"n":19,"o":103.405,"t":"2026-10-20T17:15:00Z","v":2080,"vw":103.431772},{"c":103.4599,"h":103.465,"l":103.455,"n":12,"o":103.455,"t":"2026-10-20T17:30:00Z","v":766,"vw":103.458942},{"c":103.445,"h":103.4699,"l":103.445,"n":30,"o":103.46,"t":"2026-10-20T17:45:00Z","v":8395,"vw":103.462964},{"c":103.445,"h":103.45,"l":103.445,"n":22,"o":103.4499,"t":"2026-10-20T18:00:00Z","v":3384,"vw":103.448545},{"c":103.45,"h":103.45,"l":103.44,"n":36,"o":103.445,"t":"2026-10-20T18:15:00Z","v":11772,"vw":103.442429},{"c":103.475,"h":103.475,"l":103.455,"n":73,"o":103.46,"t":"2026-10-20T18:30:00Z","v":18149,"vw":103.468901},{"c":103.4625,"h":103.47,"l":103.4625,"n":15,"o":103.47,"t":"2026-10-20T18:45:00Z","v":966,"vw":103.466885},{"c":103.4701,"h":103.48,"l":103.47,"n":39,"o":103.47,"t":"2026-10-20T19:00:00Z","v":2926,"vw":103.47699},{"c":103.495,"h":103.495,"l":103.47,"n":45,"o":103.47,"t":"2026-10-20T19:15:00Z","v":11748,"vw":103.484488},{"c":103.485,"h":103.485,"l":103.48,"n":59,"o":103.485,"t":"2026-10-20T19:30:00Z","v":4871,"vw":103.484218},{"c":103.48,"h":103.49,"l":103.47,"n":59,"o":103.485,"t":"2026-10-20T19:45:00Z","v":3195,"vw":103.482647},{"c":103.45,"h":103.45,"l":103.45,"n":1,"o":103.45,"t":"2026-10-20T20:00:00Z","v":135,"vw":103.45},{"c":103.635,"h":103.635,"l":103.57,"n":22,"o":103.61,"t":"2026-10-21T13:30:00Z","v":9119,"vw":103.627842},{"c":103.62,"h":103.635,"l":103.62,"n":24,"o":103.635,"t":"2026-10-21T13:45:00Z","v":4707,"vw":103.632257},{"c":103.54,"h":103.59,"l":103.54,"n":12,"o":103.59,"t":"2026-10-21T14:00:00Z","v":975,"vw":103.579433},{"c":103.529,"h":103.5594,"l":103.5202,"n":13,"o":103.5594,"t":"2026-10-21T14:15:00Z","v":2622,"vw":103.529872},{"c":103.525,"h":103.55,"l":103.525,"n":20,"o":103.55,"t":"2026-10-21T14:30:00Z","v":2667,"vw":103.536449},{"c":103.509,"h":103.53,"l":103.505,"n":11,"o":103.53,"t":"2026-10-21T14:45:00Z","v":3505,"vw":103.523761},{"c":103.475,"h":103.485,"l":103.47,"n":23,"o":103.47,"t":"2026-10-21T15:00:00Z","v":3194,"vw":103.478447},{"c":103.49,"h":103.49,"l":103.475,"n":5,"o":103.475,"t":"2026-10-21T15:15:00Z","v":412,"vw":103.483955},{"c":103.51,"h":103.53,"l":103.5,"n":49,"o":103.51,"t":"2026-10-21T15:30:00Z","v":7015,"vw":103.512582},{"c":103.4941,"h":103.4958,"l":103.4941,"n":4,"o":103.4958,"t":"2026-10-21T15:45:00Z","v":1288,"vw":103.494233},{"c":103.495,"h":103.5041,"l":103.48,"n":32,"o":103.49,"t":"2026-10-21T16:00:00Z","v":27108,"vw":103.489315},{"c":103.505,"h":103.51,"l":103.495,"n":17,"o":103.51,"t":"2026-10-21T16:15:00Z","v":1067,"vw":103.505401},{"c":103.52,"h":103.52,"l":103.5,"n":8,"o":103.501,"t":"2026-10-21T16:30:00Z","v":539,"vw":103.506125},{"c":103.53,"h":103.53,"l":103.5025,"n":8,"o":103.53,"t":"2026-10-21T16:45:00Z","v":7811,"vw":103.511224},{"c":103.525,"h":103.54,"l":103.4949,"n":31,"o":103.51,"t":"2026-10-21T17:00:00Z","v":8026,"vw":103.518487},{"c":103.52,"h":103.52,"l":103.52,"n":1,"o":103.52,"t":"2026-10-21T17:15:00Z","v":144,"vw":103.52},{"c":103.52,"h":103.5262,"l":103.515,"n":11,"o":103.52,"t":"2026-10-21T17:30:00Z","v":2260,"vw":103.520235},{"c":103.51,"h":103.52,"l":103.505,"n":77,"o":103.515,"t":"2026-10-21T17:45:00Z","v":18596,"vw":103.513986},{"c":103.5,"h":103.53,"l":103.5,"n":10,"o":103.52,"t":"2026-10-21T18:00:00Z","v":1378,"vw":103.516677},{"c":103.505,"h":103.51,"l":103.4937,"n":35,"o":103.505,"t":"2026-10-21T18:15:00Z","v":9958,"vw":103.502422},{"c":103.5,"h":103.51,"l":103.5,"n":24,"o":103.51,"t":"2026-10-21T18:30:00Z","v":4700,"vw":103.502242},{"c":103.39,"h":103.5,"l":103.39,"n":34,"o":103.5,"t":"2026-10-21T18:45:00Z","v":5154,"vw":103.459699},{"c":103.385,"h":103.395,"l":103.365,"n":33,"o":103.365,"t":"2026-10-21T19:00:00Z","v":6160,"vw":103.381704},{"c":103.475,"h":103.475,"l":103.385,"n":21,"o":103.385,"t":"2026-10-21T19:15:00Z","v":6488,"vw":103.441863},{"c":103.46,"h":103.49,"l":103.45,"n":21,"o":103.475,"t":"2026-10-21T19:30:00Z","v":2128,"vw":103.474948},{"c":103.49,"h":103.49,"l":103.455,"n":118,"o":103.4601,"t":"2026-10-21T19:45:00Z","v":21112,"vw":103.477845},{"c":103.48,"h":103.48,"l":103.48,"n":3,"o":103.48,"t":"2026-10-21T20:00:00Z","v":15678,"vw":103.48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":105.32724184540854,"iv":0.037708119657586914,"gamma":0.16954641512606494,"theta":-0.004468958706538534,"vega":0.051227260225648025,"rho":0.0041593832702544065,"breakevenPct":1.833438196181417},{"delta":0.15,"premium":0.0703918591632649,"strike":104.8640542722449,"iv":0.030711420453552827,"gamma":0.24945974422328293,"theta":-0.005061731001398747,"vega":0.06339901675077485,"rho":0.006426802842810201,"breakevenPct":1.4055335634017776},{"delta":0.2,"premium":0.09695090441669424,"strike":104.68699397055538,"iv":0.029479571999955934,"gamma":0.30780815729228234,"theta":-0.005889245140456381,"vega":0.07339921823627181,"rho":0.009143424570605713,"breakevenPct":1.2600936170970825},{"delta":0.25,"premium":0.12350994967012356,"strike":104.50993366886584,"iv":0.028247723546359044,"gamma":0.36615657036128174,"theta":-0.006716759279514015,"vega":0.08339941972176876,"rho":0.011860046298401223,"breakevenPct":1.1146536707923875},{"delta":0.3,"premium":0.15006899492355288,"strike":104.33287336717632,"iv":0.027015875092762154,"gamma":0.4245049834302811,"theta":-0.0075442734185716485,"vega":0.09339962120726572,"rho":0.014576668026196732,"breakevenPct":0.9692137244876923},{"delta":0.35,"premium":0.1766280401769822,"strike":104.15581306548678,"iv":0.025784026639165264,"gamma":0.4828533964992805,"theta":-0.008371787557629282,"vega":0.10339982269276266,"rho":0.01729328975399224,"breakevenPct":0.8237737781829974},{"delta":0.4,"premium":0.21338503105505077,"strike":103.97672168512165,"iv":0.025119894445227157,"gamma":0.5286338674692624,"theta":-0.009072211104374233,"vega":0.11211126344960202,"rho":0.020471292618846407,"breakevenPct":0.6862260496489181},{"delta":0.45,"premium":0.32492695651380693,"strike":103.78273572780208,"iv":0.02861901482212012,"gamma":0.482249429713116,"theta":-0.008840636974159502,"vega":0.11137179219628568,"rho":0.027032757155464018,"breakevenPct":0.6065545847660236},{"delta":0.5,"premium":0.4364688819725631,"strike":103.5887497704825,"iv":0.03211813519901308,"gamma":0.4358649919569696,"theta":-0.00860906284394477,"vega":0.11063232094296932,"rho":0.03359422169208163,"breakevenPct":0.5268831198831292},{"delta":0.55,"premium":0.5480108074313195,"strike":103.39476381316292,"iv":0.035617255575906046,"gamma":0.3894805542008231,"theta":-0.008377488713730038,"vega":0.10989284968965296,"rho":0.04015568622869925,"breakevenPct":0.4472116550002345},{"delta":0.6,"premium":0.6595527328900754,"strike":103.20077785584334,"iv":0.03911637595279901,"gamma":0.34309611644467675,"theta":-0.008145914583515308,"vega":0.10915337843633661,"rho":0.04671715076531685,"breakevenPct":0.3675401901173401},{"delta":0.65,"premium":0.7710946583488318,"strike":103.00679189852377,"iv":0.04261549632969197,"gamma":0.2967116786885303,"theta":-0.007914340453300575,"vega":0.10841390718302026,"rho":0.05327861530193447,"breakevenPct":0.28786872523444557},{"delta":0.7,"premium":2.311392478353923,"strike":101.63431779701874,"iv":0.09189218641289001,"gamma":0.22519540945612426,"theta":-0.015852800602568287,"vega":0.09907733706322376,"rho":0.056015229450932603,"breakevenPct":0.45004858462761865},{"delta":0.75,"premium":3.903529363730122,"strike":100.21908501001766,"iv":0.1428298085262506,"gamma":0.15276729050903537,"theta":-0.024087691333655403,"vega":0.089428841322093,"rho":0.05861306785101846,"breakevenPct":0.6210034535637736},{"delta":0.8,"premium":5.495666249106321,"strike":98.8038522230166,"iv":0.19376743063961122,"gamma":0.08033917156194645,"theta":-0.03232258206474252,"vega":0.07978034558096225,"rho":0.06121090625110433,"breakevenPct":0.7919583224999286},{"delta":0.85,"premium":7.203615399620514,"strike":97.12327124242483,"iv":0.23579398791823622,"gamma":0.03511202057423844,"theta":-0.036075995995969674,"vega":0.06795318709234378,"rho":0.06402510616797864,"breakevenPct":0.8184061094369295},{"delta":0.9,"premium":3.309164887578443,"strike":100.29083511242156,"iv":0.08656178172748755,"gamma":0.07053093585058613,"theta":-0.007531834320438397,"vega":0.05136979245339991,"rho":0.0720924638781381,"breakevenPct":0.11596443757246842}],"put":[{"delta":0.1,"premium":0.06843682441092788,"strike":102.09218412205463,"iv":0.04603260555372603,"gamma":0.12394293707169506,"theta":-0.0026541303970623402,"vega":0.049211931415637185,"rho":-0.01283575471536288,"breakevenPct":1.407279379934567},{"delta":0.15,"premium":0.1181529184933682,"strike":102.34076459246684,"iv":0.046708233824885384,"gamma":0.15547553918787932,"theta":-0.0033238646804516227,"vega":0.06273549893599939,"rho":-0.01769950937595204,"breakevenPct":1.2151027503155483},{"delta":0.2,"premium":0.16786901257580855,"strike":102.58934506287905,"iv":0.04738386209604475,"gamma":0.1870081413040636,"theta":-0.003993598963840906,"vega":0.07625906645636162,"rho":-0.0225632640365412,"breakevenPct":1.0229261206965294},{"delta":0.25,"premium":0.21758510665824887,"strike":102.83792553329124,"iv":0.048059490367204104,"gamma":0.21854074342024787,"theta":-0.004663333247230188,"vega":0.08978263397672383,"rho":-0.02742701869713036,"breakevenPct":0.8307494910775106},{"delta":0.3,"premium":0.28891481913652267,"strike":103.06767794632438,"iv":0.04941365227537923,"gamma":0.23776674445740958,"theta":-0.005181213535589265,"vega":0.09976406067677945,"rho":-0.03200544177477863,"breakevenPct":0.6776544963395241},{"delta":0.35,"premium":0.40073901205756507,"strike":103.26215480357837,"iv":0.05203908984830805,"gamma":0.23393555036950603,"theta":-0.0054145857642940495,"vega":0.10310906262154802,"rho":-0.036049278093583645,"breakevenPct":0.5977814152292189},{"delta":0.4,"premium":0.5125632049786075,"strike":103.45663166083236,"iv":0.054664527421236876,"gamma":0.2301043562816025,"theta":-0.005647957992998834,"vega":0.1064540645663166,"rho":-0.04009311441238866,"breakevenPct":0.5179083341189136},{"delta":0.45,"premium":0.6243873978996499,"strike":103.65110851808635,"iv":0.05728996499416569,"gamma":0.22627316219369895,"theta":-0.005881330221703618,"vega":0.10979906651108517,"rho":-0.04413695073119367,"breakevenPct":0.4380352530086084},{"delta":0.5,"premium":0.7362115908206923,"strike":103.84558537534033,"iv":0.05991540256709452,"gamma":0.22244196810579542,"theta":-0.006114702450408401,"vega":0.11314406845585376,"rho":-0.048180787049998675,"breakevenPct":0.3581621718983032},{"delta":0.55,"premium":0.8891459074733101,"strike":104.07330960854092,"iv":0.06366412811387902,"gamma":0.21392377224199285,"theta":-0.006387971530249111,"vega":0.11495693950177935,"rho":-0.05214810559706135,"breakevenPct":0.28588741682681784},{"delta":0.6,"premium":1.2005338078291814,"strike":104.42918149466192,"iv":0.07174241992882562,"gamma":0.18734014234875446,"theta":-0.006815017793594306,"vega":0.1108644128113879,"rho":-0.055820496421971504,"breakevenPct":0.24289941357486144},{"delta":0.65,"premium":1.5119217081850536,"strike":104.78505338078291,"iv":0.07982071174377224,"gamma":0.160756512455516,"theta":-0.007242064056939501,"vega":0.10677188612099645,"rho":-0.05949288724688166,"breakevenPct":0.19991141032290494},{"delta":0.7,"premium":2.0327731092436965,"strike":105.3327731092437,"iv":0.09408420168067223,"gamma":0.1293591596638656,"theta":-0.00829865546218487,"vega":0.10110537815126051,"rho":-0.06322477870465734,"breakevenPct":0.17394665635872325},{"delta":0.75,"premium":2.986111111111111,"strike":106.28611111111111,"iv":0.12022444444444445,"gamma":0.09159027777777777,"theta":-0.010443611111111112,"vega":0.09258277777777778,"rho":-0.06716616977401621,"breakevenPct":0.17394665635872325},{"delta":0.8,"premium":4.830232558139539,"strike":108.13023255813954,"iv":0.16483441860465126,"gamma":0.05980255813953484,"theta":-0.013495348837209308,"vega":0.0814227906976744,"rho":-0.07199250888647257,"breakevenPct":0.17394665635872325},{"delta":0.85,"premium":8.306382978723398,"strike":111.6063829787234,"iv":0.240009574468085,"gamma":0.033392553191489385,"theta":-0.0178063829787234,"vega":0.06800212765957449,"rho":-0.07827581558078234,"breakevenPct":0.17394665635872325}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":105.32724184540854,"iv":0.037708119657586914,"gamma":0.16954641512606494,"theta":-0.004468958706538534,"vega":0.051227260225648025,"rho":0.0041593832702544065,"breakevenPct":1.833438196181417},{"delta":0.15,"premium":0.0703918591632649,"strike":104.8640542722449,"iv":0.030711420453552827,"gamma":0.24945974422328293,"theta":-0.005061731001398747,"vega":0.06339901675077485,"rho":0.006426802842810201,"breakevenPct":1.4055335634017776},{"delta":0.2,"premium":0.09695090441669424,"strike":104.68699397055538,"iv":0.029479571999955934,"gamma":0.30780815729228234,"theta":-0.005889245140456381,"vega":0.07339921823627181,"rho":0.009143424570605713,"breakevenPct":1.2600936170970825},{"delta":0.25,"premium":0.12350994967012356,"strike":104.50993366886584,"iv":0.028247723546359044,"gamma":0.36615657036128174,"theta":-0.006716759279514015,"vega":0.08339941972176876,"rho":0.011860046298401223,"breakevenPct":1.1146536707923875},{"delta":0.3,"premium":0.15006899492355288,"strike":104.33287336717632,"iv":0.027015875092762154,"gamma":0.4245049834302811,"theta":-0.0075442734185716485,"vega":0.09339962120726572,"rho":0.014576668026196732,"breakevenPct":0.9692137244876923},{"delta":0.35,"premium":0.1766280401769822,"strike":104.15581306548678,"iv":0.025784026639165264,"gamma":0.4828533964992805,"theta":-0.008371787557629282,"vega":0.10339982269276266,"rho":0.01729328975399224,"breakevenPct":0.8237737781829974},{"delta":0.4,"premium":0.21338503105505077,"strike":103.97672168512165,"iv":0.025119894445227157,"gamma":0.5286338674692624,"theta":-0.009072211104374233,"vega":0.11211126344960202,"rho":0.020471292618846407,"breakevenPct":0.6862260496489181},{"delta":0.45,"premium":0.32492695651380693,"strike":103.78273572780208,"iv":0.02861901482212012,"gamma":0.482249429713116,"theta":-0.008840636974159502,"vega":0.11137179219628568,"rho":0.027032757155464018,"breakevenPct":0.6065545847660236},{"delta":0.5,"premium":0.4364688819725631,"strike":103.5887497704825,"iv":0.03211813519901308,"gamma":0.4358649919569696,"theta":-0.00860906284394477,"vega":0.11063232094296932,"rho":0.03359422169208163,"breakevenPct":0.5268831198831292},{"delta":0.55,"premium":0.5480108074313195,"strike":103.39476381316292,"iv":0.035617255575906046,"gamma":0.3894805542008231,"theta":-0.008377488713730038,"vega":0.10989284968965296,"rho":0.04015568622869925,"breakevenPct":0.4472116550002345},{"delta":0.6,"premium":0.6595527328900754,"strike":103.20077785584334,"iv":0.03911637595279901,"gamma":0.34309611644467675,"theta":-0.008145914583515308,"vega":0.10915337843633661,"rho":0.04671715076531685,"breakevenPct":0.3675401901173401},{"delta":0.65,"premium":0.7710946583488318,"strike":103.00679189852377,"iv":0.04261549632969197,"gamma":0.2967116786885303,"theta":-0.007914340453300575,"vega":0.10841390718302026,"rho":0.05327861530193447,"breakevenPct":0.28786872523444557},{"delta":0.7,"premium":2.311392478353923,"strike":101.63431779701874,"iv":0.09189218641289001,"gamma":0.22519540945612426,"theta":-0.015852800602568287,"vega":0.09907733706322376,"rho":0.056015229450932603,"breakevenPct":0.45004858462761865},{"delta":0.75,"premium":3.903529363730122,"strike":100.21908501001766,"iv":0.1428298085262506,"gamma":0.15276729050903537,"theta":-0.024087691333655403,"vega":0.089428841322093,"rho":0.05861306785101846,"breakevenPct":0.6210034535637736},{"delta":0.8,"premium":5.495666249106321,"strike":98.8038522230166,"iv":0.19376743063961122,"gamma":0.08033917156194645,"theta":-0.03232258206474252,"vega":0.07978034558096225,"rho":0.06121090625110433,"breakevenPct":0.7919583224999286},{"delta":0.85,"premium":7.203615399620514,"strike":97.12327124242483,"iv":0.23579398791823622,"gamma":0.03511202057423844,"theta":-0.036075995995969674,"vega":0.06795318709234378,"rho":0.06402510616797864,"breakevenPct":0.8184061094369295},{"delta":0.9,"premium":3.309164887578443,"strike":100.29083511242156,"iv":0.08656178172748755,"gamma":0.07053093585058613,"theta":-0.007531834320438397,"vega":0.05136979245339991,"rho":0.0720924638781381,"breakevenPct":0.11596443757246842}],"put":[{"delta":0.1,"premium":0.06843682441092788,"strike":102.09218412205463,"iv":0.04603260555372603,"gamma":0.12394293707169506,"theta":-0.0026541303970623402,"vega":0.049211931415637185,"rho":-0.01283575471536288,"breakevenPct":1.407279379934567},{"delta":0.15,"premium":0.1181529184933682,"strike":102.34076459246684,"iv":0.046708233824885384,"gamma":0.15547553918787932,"theta":-0.0033238646804516227,"vega":0.06273549893599939,"rho":-0.01769950937595204,"breakevenPct":1.2151027503155483},{"delta":0.2,"premium":0.16786901257580855,"strike":102.58934506287905,"iv":0.04738386209604475,"gamma":0.1870081413040636,"theta":-0.003993598963840906,"vega":0.07625906645636162,"rho":-0.0225632640365412,"breakevenPct":1.0229261206965294},{"delta":0.25,"premium":0.21758510665824887,"strike":102.83792553329124,"iv":0.048059490367204104,"gamma":0.21854074342024787,"theta":-0.004663333247230188,"vega":0.08978263397672383,"rho":-0.02742701869713036,"breakevenPct":0.8307494910775106},{"delta":0.3,"premium":0.28891481913652267,"strike":103.06767794632438,"iv":0.04941365227537923,"gamma":0.23776674445740958,"theta":-0.005181213535589265,"vega":0.09976406067677945,"rho":-0.03200544177477863,"breakevenPct":0.6776544963395241},{"delta":0.35,"premium":0.40073901205756507,"strike":103.26215480357837,"iv":0.05203908984830805,"gamma":0.23393555036950603,"theta":-0.0054145857642940495,"vega":0.10310906262154802,"rho":-0.036049278093583645,"breakevenPct":0.5977814152292189},{"delta":0.4,"premium":0.5125632049786075,"strike":103.45663166083236,"iv":0.054664527421236876,"gamma":0.2301043562816025,"theta":-0.005647957992998834,"vega":0.1064540645663166,"rho":-0.04009311441238866,"breakevenPct":0.5179083341189136},{"delta":0.45,"premium":0.6243873978996499,"strike":103.65110851808635,"iv":0.05728996499416569,"gamma":0.22627316219369895,"theta":-0.005881330221703618,"vega":0.10979906651108517,"rho":-0.04413695073119367,"breakevenPct":0.4380352530086084},{"delta":0.5,"premium":0.7362115908206923,"strike":103.84558537534033,"iv":0.05991540256709452,"gamma":0.22244196810579542,"theta":-0.006114702450408401,"vega":0.11314406845585376,"rho":-0.048180787049998675,"breakevenPct":0.3581621718983032},{"delta":0.55,"premium":0.8891459074733101,"strike":104.07330960854092,"iv":0.06366412811387902,"gamma":0.21392377224199285,"theta":-0.006387971530249111,"vega":0.11495693950177935,"rho":-0.05214810559706135,"breakevenPct":0.28588741682681784},{"delta":0.6,"premium":1.2005338078291814,"strike":104.42918149466192,"iv":0.07174241992882562,"gamma":0.18734014234875446,"theta":-0.006815017793594306,"vega":0.1108644128113879,"rho":-0.055820496421971504,"breakevenPct":0.24289941357486144},{"delta":0.65,"premium":1.5119217081850536,"strike":104.78505338078291,"iv":0.07982071174377224,"gamma":0.160756512455516,"theta":-0.007242064056939501,"vega":0.10677188612099645,"rho":-0.05949288724688166,"breakevenPct":0.19991141032290494},{"delta":0.7,"premium":2.0327731092436965,"strike":105.3327731092437,"iv":0.09408420168067223,"gamma":0.1293591596638656,"theta":-0.00829865546218487,"vega":0.10110537815126051,"rho":-0.06322477870465734,"breakevenPct":0.17394665635872325},{"delta":0.75,"premium":2.986111111111111,"strike":106.28611111111111,"iv":0.12022444444444445,"gamma":0.09159027777777777,"theta":-0.010443611111111112,"vega":0.09258277777777778,"rho":-0.06716616977401621,"breakevenPct":0.17394665635872325},{"delta":0.8,"premium":4.830232558139539,"strike":108.13023255813954,"iv":0.16483441860465126,"gamma":0.05980255813953484,"theta":-0.013495348837209308,"vega":0.0814227906976744,"rho":-0.07199250888647257,"breakevenPct":0.17394665635872325},{"delta":0.85,"premium":8.306382978723398,"strike":111.6063829787234,"iv":0.240009574468085,"gamma":0.033392553191489385,"theta":-0.0178063829787234,"vega":0.06800212765957449,"rho":-0.07827581558078234,"breakevenPct":0.17394665635872325}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}