{"symbol":"IDU","url":"https://intraalpha.com/companies/IDU","capturedAt":"2026-10-23T02:00:20.568Z","state":"ready","quote":{"symbol":"IDU","last_price":109.84,"prev_close":107.69,"regular_close":109.84,"change":2.15,"change_pct":1.9965,"regular_change":2.15,"regular_change_pct":1.9965,"extended_change":0,"extended_change_pct":0,"bid":108.9,"ask":110.78,"bid_size":2800,"ask_size":2700,"volume":132937,"vwap":109.381477,"open":107.91,"high":109.93,"low":107.91,"close":109.84,"trade_count":1628,"last_trade_at":"2026-10-23T00:00:00.072245861Z","last_quote_at":"2026-10-22T21:14:09.518388783Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:14.211978359-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.03,"dividend_yield":0.024,"inception_date":"2000-06-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:20.199220+00:00"},"optionObservedAt":"2026-10-22T19:55:03.188Z","bars":[{"c":107.21,"h":107.23,"l":107.2,"n":11,"o":107.23,"t":"2026-10-16T13:25:00Z","v":14503,"vw":107.212414},{"c":106.6653,"h":107.16,"l":106.6653,"n":17,"o":107.16,"t":"2026-10-16T13:30:00Z","v":3386,"vw":106.979234},{"c":107.075,"h":107.075,"l":107.075,"n":3,"o":107.075,"t":"2026-10-16T13:40:00Z","v":267,"vw":107.075},{"c":107.565,"h":107.565,"l":107.555,"n":3,"o":107.555,"t":"2026-10-16T13:50:00Z","v":500,"vw":107.562},{"c":107.75,"h":107.75,"l":107.75,"n":2,"o":107.75,"t":"2026-10-16T13:55:00Z","v":212,"vw":107.75},{"c":107.6,"h":107.69,"l":107.6,"n":21,"o":107.667,"t":"2026-10-16T14:15:00Z","v":1358,"vw":107.649863},{"c":107.65,"h":107.65,"l":107.65,"n":5,"o":107.65,"t":"2026-10-16T14:20:00Z","v":118,"vw":107.65},{"c":107.86,"h":107.95,"l":107.86,"n":9,"o":107.95,"t":"2026-10-16T14:30:00Z","v":723,"vw":107.918006},{"c":107.55,"h":107.55,"l":107.55,"n":1,"o":107.55,"t":"2026-10-16T14:40:00Z","v":100,"vw":107.55},{"c":107.51,"h":107.52,"l":107.51,"n":3,"o":107.52,"t":"2026-10-16T14:45:00Z","v":223,"vw":107.51537},{"c":107.65,"h":107.65,"l":107.57,"n":9,"o":107.57,"t":"2026-10-16T14:50:00Z","v":744,"vw":107.615714},{"c":107.5783,"h":107.6917,"l":107.5783,"n":11,"o":107.6917,"t":"2026-10-16T14:55:00Z","v":673,"vw":107.657491},{"c":107.67,"h":107.71,"l":107.67,"n":2,"o":107.71,"t":"2026-10-16T15:00:00Z","v":200,"vw":107.69},{"c":107.86,"h":107.86,"l":107.83,"n":6,"o":107.84,"t":"2026-10-16T15:05:00Z","v":698,"vw":107.845673},{"c":107.815,"h":107.8195,"l":107.81,"n":10,"o":107.8195,"t":"2026-10-16T15:25:00Z","v":621,"vw":107.815219},{"c":107.873,"h":107.873,"l":107.873,"n":3,"o":107.873,"t":"2026-10-16T15:30:00Z","v":383,"vw":107.873},{"c":107.92,"h":107.92,"l":107.92,"n":3,"o":107.92,"t":"2026-10-16T15:35:00Z","v":404,"vw":107.92},{"c":107.87,"h":107.93,"l":107.87,"n":14,"o":107.9,"t":"2026-10-16T15:40:00Z","v":791,"vw":107.895714},{"c":107.87,"h":107.92,"l":107.81,"n":128,"o":107.81,"t":"2026-10-16T15:55:00Z","v":14770,"vw":107.871339},{"c":107.79,"h":107.81,"l":107.79,"n":11,"o":107.81,"t":"2026-10-16T16:00:00Z","v":502,"vw":107.803056},{"c":107.75,"h":107.76,"l":107.75,"n":17,"o":107.76,"t":"2026-10-16T16:05:00Z","v":1361,"vw":107.757624},{"c":107.79,"h":107.79,"l":107.78,"n":7,"o":107.78,"t":"2026-10-16T16:10:00Z","v":735,"vw":107.781582},{"c":107.75,"h":107.76,"l":107.75,"n":6,"o":107.76,"t":"2026-10-16T16:15:00Z","v":223,"vw":107.755},{"c":107.76,"h":107.76,"l":107.76,"n":3,"o":107.76,"t":"2026-10-16T16:20:00Z","v":116,"vw":107.76},{"c":107.82,"h":107.82,"l":107.7803,"n":14,"o":107.795,"t":"2026-10-16T16:25:00Z","v":1314,"vw":107.790333},{"c":107.79,"h":107.79,"l":107.76,"n":14,"o":107.77,"t":"2026-10-16T16:30:00Z","v":1245,"vw":107.774985},{"c":107.725,"h":107.725,"l":107.725,"n":5,"o":107.725,"t":"2026-10-16T16:35:00Z","v":141,"vw":107.725},{"c":107.735,"h":107.735,"l":107.735,"n":1,"o":107.735,"t":"2026-10-16T16:40:00Z","v":100,"vw":107.735},{"c":107.7,"h":107.77,"l":107.7,"n":10,"o":107.76,"t":"2026-10-16T16:45:00Z","v":948,"vw":107.753669},{"c":107.7,"h":107.7,"l":107.69,"n":5,"o":107.69,"t":"2026-10-16T16:50:00Z","v":557,"vw":107.695},{"c":107.77,"h":107.7765,"l":107.74,"n":25,"o":107.76,"t":"2026-10-16T16:55:00Z","v":12502,"vw":107.748099},{"c":107.7,"h":107.7,"l":107.69,"n":7,"o":107.69,"t":"2026-10-16T17:00:00Z","v":586,"vw":107.6925},{"c":107.54,"h":107.64,"l":107.53,"n":20,"o":107.64,"t":"2026-10-16T17:05:00Z","v":2826,"vw":107.584967},{"c":107.59,"h":107.59,"l":107.52,"n":19,"o":107.5213,"t":"2026-10-16T17:15:00Z","v":2740,"vw":107.54365},{"c":107.64,"h":107.65,"l":107.61,"n":20,"o":107.63,"t":"2026-10-16T17:20:00Z","v":1407,"vw":107.62685},{"c":107.69,"h":107.71,"l":107.69,"n":7,"o":107.71,"t":"2026-10-16T17:25:00Z","v":887,"vw":107.707647},{"c":107.775,"h":107.775,"l":107.71,"n":10,"o":107.71,"t":"2026-10-16T17:35:00Z","v":549,"vw":107.728461},{"c":107.83,"h":107.83,"l":107.75,"n":26,"o":107.78,"t":"2026-10-16T17:40:00Z","v":1736,"vw":107.766836},{"c":107.75,"h":107.78,"l":107.75,"n":19,"o":107.77,"t":"2026-10-16T17:50:00Z","v":2056,"vw":107.769534},{"c":107.81,"h":107.82,"l":107.81,"n":8,"o":107.82,"t":"2026-10-16T17:55:00Z","v":1020,"vw":107.811136},{"c":107.89,"h":107.91,"l":107.89,"n":6,"o":107.91,"t":"2026-10-16T18:05:00Z","v":1001,"vw":107.905556},{"c":107.76,"h":107.79,"l":107.76,"n":10,"o":107.79,"t":"2026-10-16T18:10:00Z","v":623,"vw":107.780588},{"c":107.81,"h":107.84,"l":107.78,"n":16,"o":107.79,"t":"2026-10-16T18:15:00Z","v":1432,"vw":107.793543},{"c":107.79,"h":107.79,"l":107.75,"n":15,"o":107.78,"t":"2026-10-16T18:20:00Z","v":2608,"vw":107.761836},{"c":107.7,"h":107.71,"l":107.7,"n":7,"o":107.71,"t":"2026-10-16T18:25:00Z","v":619,"vw":107.708246},{"c":107.69,"h":107.69,"l":107.66,"n":12,"o":107.66,"t":"2026-10-16T18:30:00Z","v":1344,"vw":107.670781},{"c":107.84,"h":107.84,"l":107.8,"n":16,"o":107.82,"t":"2026-10-16T18:40:00Z","v":1955,"vw":107.810777},{"c":107.82,"h":107.82,"l":107.7826,"n":4,"o":107.7826,"t":"2026-10-16T18:45:00Z","v":1009,"vw":107.791738},{"c":107.85,"h":107.86,"l":107.78,"n":26,"o":107.82,"t":"2026-10-16T18:55:00Z","v":2637,"vw":107.825909},{"c":107.855,"h":107.95,"l":107.855,"n":35,"o":107.95,"t":"2026-10-16T19:05:00Z","v":3297,"vw":107.935645},{"c":107.87,"h":107.9,"l":107.855,"n":11,"o":107.855,"t":"2026-10-16T19:10:00Z","v":715,"vw":107.882988},{"c":107.78,"h":107.95,"l":107.78,"n":29,"o":107.93,"t":"2026-10-16T19:15:00Z","v":4341,"vw":107.800083},{"c":107.82,"h":107.84,"l":107.79,"n":15,"o":107.82,"t":"2026-10-16T19:20:00Z","v":1065,"vw":107.813334},{"c":107.78,"h":107.78,"l":107.71,"n":5,"o":107.74,"t":"2026-10-16T19:25:00Z","v":918,"vw":107.756149},{"c":107.81,"h":107.8389,"l":107.775,"n":12,"o":107.815,"t":"2026-10-16T19:30:00Z","v":785,"vw":107.813612},{"c":107.88,"h":107.88,"l":107.88,"n":3,"o":107.88,"t":"2026-10-16T19:35:00Z","v":111,"vw":107.88},{"c":107.93,"h":107.93,"l":107.9,"n":8,"o":107.9,"t":"2026-10-16T19:40:00Z","v":599,"vw":107.914065},{"c":108.045,"h":108.05,"l":107.96,"n":13,"o":107.96,"t":"2026-10-16T19:45:00Z","v":722,"vw":108.02625},{"c":108.12,"h":108.16,"l":108.12,"n":33,"o":108.12,"t":"2026-10-16T19:50:00Z","v":2370,"vw":108.134259},{"c":108.02,"h":108.105,"l":108,"n":72,"o":108.1,"t":"2026-10-16T19:55:00Z","v":7290,"vw":108.033222},{"c":108.02,"h":108.02,"l":108.02,"n":6,"o":108.02,"t":"2026-10-16T20:00:00Z","v":823,"vw":108.02},{"c":107.7,"h":107.73,"l":107.7,"n":17,"o":107.73,"t":"2026-10-19T13:30:00Z","v":770,"vw":107.722689},{"c":107.545,"h":107.545,"l":107.545,"n":3,"o":107.545,"t":"2026-10-19T13:40:00Z","v":153,"vw":107.545},{"c":107.2351,"h":107.29,"l":107.2351,"n":3,"o":107.29,"t":"2026-10-19T13:45:00Z","v":290,"vw":107.265487},{"c":107.085,"h":107.3385,"l":107.085,"n":8,"o":107.3385,"t":"2026-10-19T13:50:00Z","v":3264,"vw":107.307009},{"c":107.1,"h":107.1,"l":107.1,"n":1,"o":107.1,"t":"2026-10-19T13:55:00Z","v":100,"vw":107.1},{"c":106.7594,"h":106.7594,"l":106.7594,"n":6,"o":106.7594,"t":"2026-10-19T14:00:00Z","v":209,"vw":106.7594},{"c":106.78,"h":106.78,"l":106.78,"n":1,"o":106.78,"t":"2026-10-19T14:10:00Z","v":100,"vw":106.78},{"c":106.705,"h":106.805,"l":106.68,"n":8,"o":106.805,"t":"2026-10-19T14:15:00Z","v":902,"vw":106.727064},{"c":106.59,"h":106.61,"l":106.505,"n":17,"o":106.61,"t":"2026-10-19T14:20:00Z","v":1932,"vw":106.584081},{"c":106.59,"h":106.59,"l":106.55,"n":5,"o":106.55,"t":"2026-10-19T14:25:00Z","v":217,"vw":106.57},{"c":106.37,"h":106.54,"l":106.37,"n":17,"o":106.54,"t":"2026-10-19T14:30:00Z","v":1470,"vw":106.439989},{"c":106.32,"h":106.415,"l":106.32,"n":23,"o":106.35,"t":"2026-10-19T14:35:00Z","v":1803,"vw":106.365656},{"c":106.26,"h":106.3,"l":106.2501,"n":16,"o":106.2501,"t":"2026-10-19T14:40:00Z","v":2211,"vw":106.280067},{"c":106.2,"h":106.28,"l":106.18,"n":15,"o":106.28,"t":"2026-10-19T14:45:00Z","v":892,"vw":106.204691},{"c":106.14,"h":106.14,"l":106.14,"n":7,"o":106.14,"t":"2026-10-19T14:50:00Z","v":613,"vw":106.14},{"c":106.3,"h":106.32,"l":106.3,"n":7,"o":106.32,"t":"2026-10-19T15:05:00Z","v":955,"vw":106.307778},{"c":106.53,"h":106.53,"l":106.53,"n":5,"o":106.53,"t":"2026-10-19T15:15:00Z","v":315,"vw":106.53},{"c":106.435,"h":106.435,"l":106.435,"n":2,"o":106.435,"t":"2026-10-19T15:20:00Z","v":217,"vw":106.435},{"c":106.4,"h":106.405,"l":106.4,"n":3,"o":106.405,"t":"2026-10-19T15:30:00Z","v":330,"vw":106.40196},{"c":106.345,"h":106.345,"l":106.345,"n":2,"o":106.345,"t":"2026-10-19T15:45:00Z","v":271,"vw":106.345},{"c":106.45,"h":106.45,"l":106.3996,"n":9,"o":106.3996,"t":"2026-10-19T15:50:00Z","v":535,"vw":106.435093},{"c":106.46,"h":106.47,"l":106.46,"n":5,"o":106.47,"t":"2026-10-19T15:55:00Z","v":350,"vw":106.464737},{"c":106.42,"h":106.42,"l":106.42,"n":1,"o":106.42,"t":"2026-10-19T16:00:00Z","v":100,"vw":106.42},{"c":106.43,"h":106.43,"l":106.43,"n":3,"o":106.43,"t":"2026-10-19T16:05:00Z","v":150,"vw":106.43},{"c":106.4,"h":106.4,"l":106.39,"n":2,"o":106.39,"t":"2026-10-19T16:10:00Z","v":300,"vw":106.393333},{"c":106.36,"h":106.4,"l":106.36,"n":3,"o":106.4,"t":"2026-10-19T16:20:00Z","v":300,"vw":106.373333},{"c":106.32,"h":106.32,"l":106.32,"n":3,"o":106.32,"t":"2026-10-19T16:25:00Z","v":200,"vw":106.32},{"c":106.33,"h":106.33,"l":106.33,"n":3,"o":106.33,"t":"2026-10-19T16:30:00Z","v":201,"vw":106.33},{"c":106.36,"h":106.39,"l":106.36,"n":2,"o":106.39,"t":"2026-10-19T16:40:00Z","v":372,"vw":106.373871},{"c":106.31,"h":106.32,"l":106.31,"n":10,"o":106.32,"t":"2026-10-19T16:45:00Z","v":708,"vw":106.313521},{"c":106.3099,"h":106.3099,"l":106.3099,"n":3,"o":106.3099,"t":"2026-10-19T16:50:00Z","v":382,"vw":106.3099},{"c":106.27,"h":106.3,"l":106.27,"n":22,"o":106.3,"t":"2026-10-19T16:55:00Z","v":2062,"vw":106.291358},{"c":106.25,"h":106.25,"l":106.25,"n":3,"o":106.25,"t":"2026-10-19T17:05:00Z","v":412,"vw":106.25},{"c":106.25,"h":106.25,"l":106.25,"n":1,"o":106.25,"t":"2026-10-19T17:10:00Z","v":100,"vw":106.25},{"c":106.26,"h":106.28,"l":106.26,"n":31,"o":106.28,"t":"2026-10-19T17:15:00Z","v":4080,"vw":106.270219},{"c":106.295,"h":106.31,"l":106.29,"n":22,"o":106.29,"t":"2026-10-19T17:25:00Z","v":3350,"vw":106.305552},{"c":106.26,"h":106.26,"l":106.22,"n":14,"o":106.22,"t":"2026-10-19T17:30:00Z","v":1428,"vw":106.241383},{"c":106.255,"h":106.255,"l":106.255,"n":1,"o":106.255,"t":"2026-10-19T17:40:00Z","v":500,"vw":106.255},{"c":106.23,"h":106.2604,"l":106.23,"n":3,"o":106.2604,"t":"2026-10-19T17:45:00Z","v":405,"vw":106.237826},{"c":106.25,"h":106.25,"l":106.21,"n":17,"o":106.2201,"t":"2026-10-19T17:50:00Z","v":1106,"vw":106.236896},{"c":106.25,"h":106.25,"l":106.25,"n":13,"o":106.25,"t":"2026-10-19T17:55:00Z","v":237,"vw":106.25},{"c":106.3,"h":106.3,"l":106.26,"n":16,"o":106.26,"t":"2026-10-19T18:00:00Z","v":24044,"vw":106.298984},{"c":106.31,"h":106.32,"l":106.31,"n":12,"o":106.31,"t":"2026-10-19T18:05:00Z","v":801,"vw":106.312},{"c":106.31,"h":106.35,"l":106.31,"n":10,"o":106.35,"t":"2026-10-19T18:10:00Z","v":2060,"vw":106.338544},{"c":106.29,"h":106.29,"l":106.27,"n":9,"o":106.29,"t":"2026-10-19T18:15:00Z","v":1437,"vw":106.280151},{"c":106.21,"h":106.21,"l":106.21,"n":2,"o":106.21,"t":"2026-10-19T18:25:00Z","v":147,"vw":106.21},{"c":106.185,"h":106.19,"l":106.18,"n":10,"o":106.19,"t":"2026-10-19T18:30:00Z","v":657,"vw":106.185},{"c":106.24,"h":106.24,"l":106.24,"n":2,"o":106.24,"t":"2026-10-19T18:35:00Z","v":226,"vw":106.24},{"c":106.26,"h":106.26,"l":106.26,"n":5,"o":106.26,"t":"2026-10-19T18:40:00Z","v":318,"vw":106.26},{"c":106.195,"h":106.23,"l":106.195,"n":6,"o":106.23,"t":"2026-10-19T18:45:00Z","v":267,"vw":106.209113},{"c":106.1642,"h":106.21,"l":106.1642,"n":13,"o":106.21,"t":"2026-10-19T18:50:00Z","v":1143,"vw":106.203748},{"c":106.16,"h":106.19,"l":106.16,"n":50,"o":106.18,"t":"2026-10-19T18:55:00Z","v":7172,"vw":106.178449},{"c":106.14,"h":106.15,"l":106.14,"n":16,"o":106.14,"t":"2026-10-19T19:00:00Z","v":2450,"vw":106.148936},{"c":106.14,"h":106.14,"l":106.14,"n":2,"o":106.14,"t":"2026-10-19T19:05:00Z","v":200,"vw":106.14},{"c":106.13,"h":106.13,"l":106.075,"n":10,"o":106.075,"t":"2026-10-19T19:10:00Z","v":596,"vw":106.099598},{"c":106.11,"h":106.15,"l":106.095,"n":16,"o":106.15,"t":"2026-10-19T19:15:00Z","v":1171,"vw":106.131765},{"c":106.08,"h":106.08,"l":106.07,"n":6,"o":106.07,"t":"2026-10-19T19:20:00Z","v":348,"vw":106.075},{"c":106.05,"h":106.05,"l":106.05,"n":12,"o":106.05,"t":"2026-10-19T19:25:00Z","v":1714,"vw":106.05},{"c":105.88,"h":105.96,"l":105.87,"n":13,"o":105.96,"t":"2026-10-19T19:30:00Z","v":1261,"vw":105.890627},{"c":105.96,"h":105.96,"l":105.94,"n":14,"o":105.94,"t":"2026-10-19T19:35:00Z","v":522,"vw":105.95435},{"c":105.99,"h":105.99,"l":105.9201,"n":28,"o":105.93,"t":"2026-10-19T19:40:00Z","v":5634,"vw":105.928829},{"c":106.19,"h":106.19,"l":105.97,"n":22,"o":105.99,"t":"2026-10-19T19:45:00Z","v":1525,"vw":106.023644},{"c":106.32,"h":106.32,"l":106.22,"n":35,"o":106.22,"t":"2026-10-19T19:50:00Z","v":2104,"vw":106.293847},{"c":106.095,"h":106.33,"l":106.08,"n":65,"o":106.32,"t":"2026-10-19T19:55:00Z","v":7140,"vw":106.154392},{"c":106.08,"h":106.08,"l":106.08,"n":6,"o":106.08,"t":"2026-10-19T20:00:00Z","v":521,"vw":106.08},{"c":105.65,"h":105.65,"l":105.65,"n":3,"o":105.65,"t":"2026-10-20T11:40:00Z","v":102,"vw":105.65},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-20T12:40:00Z","v":101,"vw":107},{"c":106.59,"h":106.59,"l":106.59,"n":19,"o":106.59,"t":"2026-10-20T13:30:00Z","v":1657,"vw":106.59},{"c":107.085,"h":107.085,"l":107,"n":3,"o":107,"t":"2026-10-20T13:35:00Z","v":237,"vw":107.0425},{"c":107.32,"h":107.4482,"l":107.32,"n":14,"o":107.34,"t":"2026-10-20T13:40:00Z","v":1002,"vw":107.394779},{"c":107.43,"h":107.43,"l":107.35,"n":5,"o":107.4005,"t":"2026-10-20T13:45:00Z","v":400,"vw":107.385211},{"c":107.34,"h":107.34,"l":107.34,"n":1,"o":107.34,"t":"2026-10-20T13:50:00Z","v":100,"vw":107.34},{"c":107.166,"h":107.166,"l":107.166,"n":2,"o":107.166,"t":"2026-10-20T13:55:00Z","v":125,"vw":107.166},{"c":107.07,"h":107.07,"l":107.07,"n":36,"o":107.07,"t":"2026-10-20T14:05:00Z","v":3500,"vw":107.07},{"c":107.07,"h":107.07,"l":107.03,"n":7,"o":107.03,"t":"2026-10-20T14:10:00Z","v":294,"vw":107.049512},{"c":107.25,"h":107.25,"l":107.19,"n":2,"o":107.19,"t":"2026-10-20T14:20:00Z","v":200,"vw":107.22},{"c":107.27,"h":107.27,"l":107.27,"n":2,"o":107.27,"t":"2026-10-20T14:25:00Z","v":317,"vw":107.27},{"c":107.35,"h":107.35,"l":107.31,"n":10,"o":107.31,"t":"2026-10-20T14:30:00Z","v":1371,"vw":107.323044},{"c":107.4,"h":107.4,"l":107.4,"n":1,"o":107.4,"t":"2026-10-20T14:35:00Z","v":100,"vw":107.4},{"c":107.35,"h":107.35,"l":107.35,"n":3,"o":107.35,"t":"2026-10-20T14:40:00Z","v":106,"vw":107.35},{"c":107.47,"h":107.47,"l":107.47,"n":1,"o":107.47,"t":"2026-10-20T14:45:00Z","v":200,"vw":107.47},{"c":107.53,"h":107.53,"l":107.4865,"n":2,"o":107.4865,"t":"2026-10-20T14:50:00Z","v":837,"vw":107.491697},{"c":107.4329,"h":107.4699,"l":107.4329,"n":4,"o":107.4699,"t":"2026-10-20T14:55:00Z","v":286,"vw":107.454354},{"c":107.43,"h":107.43,"l":107.43,"n":2,"o":107.43,"t":"2026-10-20T15:00:00Z","v":300,"vw":107.43},{"c":107.21,"h":107.21,"l":107.21,"n":5,"o":107.21,"t":"2026-10-20T15:05:00Z","v":650,"vw":107.21},{"c":107.36,"h":107.4,"l":107.36,"n":4,"o":107.4,"t":"2026-10-20T15:25:00Z","v":653,"vw":107.379143},{"c":107.43,"h":107.48,"l":107.415,"n":5,"o":107.415,"t":"2026-10-20T15:30:00Z","v":683,"vw":107.453723},{"c":107.53,"h":107.53,"l":107.48,"n":3,"o":107.48,"t":"2026-10-20T15:35:00Z","v":421,"vw":107.50381},{"c":107.545,"h":107.545,"l":107.545,"n":2,"o":107.545,"t":"2026-10-20T15:40:00Z","v":114,"vw":107.545},{"c":107.49,"h":107.49,"l":107.49,"n":1,"o":107.49,"t":"2026-10-20T15:45:00Z","v":200,"vw":107.49},{"c":107.48,"h":107.48,"l":107.48,"n":4,"o":107.48,"t":"2026-10-20T15:50:00Z","v":226,"vw":107.48},{"c":107.5028,"h":107.55,"l":107.4801,"n":20,"o":107.55,"t":"2026-10-20T16:00:00Z","v":2000,"vw":107.502718},{"c":107.49,"h":107.52,"l":107.49,"n":7,"o":107.52,"t":"2026-10-20T16:05:00Z","v":393,"vw":107.51},{"c":107.47,"h":107.47,"l":107.47,"n":4,"o":107.47,"t":"2026-10-20T16:10:00Z","v":217,"vw":107.47},{"c":107.44,"h":107.44,"l":107.44,"n":9,"o":107.44,"t":"2026-10-20T16:15:00Z","v":622,"vw":107.44},{"c":107.49,"h":107.49,"l":107.49,"n":1,"o":107.49,"t":"2026-10-20T16:20:00Z","v":176,"vw":107.49},{"c":107.3807,"h":107.4,"l":107.3807,"n":5,"o":107.4,"t":"2026-10-20T16:25:00Z","v":693,"vw":107.385228},{"c":107.44,"h":107.44,"l":107.42,"n":5,"o":107.42,"t":"2026-10-20T16:30:00Z","v":480,"vw":107.4275},{"c":107.44,"h":107.44,"l":107.44,"n":1,"o":107.44,"t":"2026-10-20T16:35:00Z","v":300,"vw":107.44},{"c":107.45,"h":107.45,"l":107.45,"n":10,"o":107.45,"t":"2026-10-20T16:40:00Z","v":863,"vw":107.45},{"c":107.51,"h":107.51,"l":107.44,"n":12,"o":107.44,"t":"2026-10-20T16:45:00Z","v":893,"vw":107.476939},{"c":107.43,"h":107.51,"l":107.43,"n":6,"o":107.51,"t":"2026-10-20T16:50:00Z","v":588,"vw":107.462},{"c":107.405,"h":107.44,"l":107.405,"n":5,"o":107.44,"t":"2026-10-20T16:55:00Z","v":526,"vw":107.422742},{"c":107.375,"h":107.375,"l":107.375,"n":8,"o":107.375,"t":"2026-10-20T17:00:00Z","v":125,"vw":107.375},{"c":107.4,"h":107.41,"l":107.4,"n":28,"o":107.41,"t":"2026-10-20T17:05:00Z","v":1935,"vw":107.400794},{"c":107.34,"h":107.375,"l":107.34,"n":18,"o":107.37,"t":"2026-10-20T17:10:00Z","v":2015,"vw":107.353983},{"c":107.325,"h":107.33,"l":107.32,"n":11,"o":107.33,"t":"2026-10-20T17:15:00Z","v":3021,"vw":107.329226},{"c":107.3292,"h":107.3292,"l":107.3292,"n":2,"o":107.3292,"t":"2026-10-20T17:20:00Z","v":131,"vw":107.3292},{"c":107.33,"h":107.33,"l":107.33,"n":3,"o":107.33,"t":"2026-10-20T17:25:00Z","v":323,"vw":107.33},{"c":107.31,"h":107.325,"l":107.31,"n":5,"o":107.325,"t":"2026-10-20T17:30:00Z","v":598,"vw":107.31661},{"c":107.265,"h":107.28,"l":107.265,"n":10,"o":107.28,"t":"2026-10-20T17:35:00Z","v":1344,"vw":107.278025},{"c":107.36,"h":107.36,"l":107.35,"n":14,"o":107.36,"t":"2026-10-20T17:45:00Z","v":1000,"vw":107.358563},{"c":107.4,"h":107.4,"l":107.37,"n":18,"o":107.37,"t":"2026-10-20T17:55:00Z","v":1255,"vw":107.391429},{"c":107.45,"h":107.45,"l":107.35,"n":28,"o":107.42,"t":"2026-10-20T18:00:00Z","v":4359,"vw":107.413954},{"c":107.42,"h":107.42,"l":107.42,"n":1,"o":107.42,"t":"2026-10-20T18:10:00Z","v":100,"vw":107.42},{"c":107.42,"h":107.43,"l":107.42,"n":15,"o":107.43,"t":"2026-10-20T18:15:00Z","v":1301,"vw":107.420833},{"c":107.38,"h":107.39,"l":107.375,"n":12,"o":107.39,"t":"2026-10-20T18:20:00Z","v":1056,"vw":107.386995},{"c":107.38,"h":107.38,"l":107.38,"n":2,"o":107.38,"t":"2026-10-20T18:25:00Z","v":717,"vw":107.38},{"c":107.41,"h":107.41,"l":107.41,"n":2,"o":107.41,"t":"2026-10-20T18:30:00Z","v":215,"vw":107.41},{"c":107.4441,"h":107.455,"l":107.435,"n":7,"o":107.435,"t":"2026-10-20T18:35:00Z","v":918,"vw":107.44425},{"c":107.44,"h":107.44,"l":107.3936,"n":14,"o":107.3936,"t":"2026-10-20T18:40:00Z","v":931,"vw":107.406128},{"c":107.495,"h":107.5,"l":107.45,"n":3,"o":107.45,"t":"2026-10-20T18:45:00Z","v":314,"vw":107.482261},{"c":107.49,"h":107.49,"l":107.49,"n":6,"o":107.49,"t":"2026-10-20T18:50:00Z","v":355,"vw":107.49},{"c":107.37,"h":107.37,"l":107.37,"n":1,"o":107.37,"t":"2026-10-20T18:55:00Z","v":135,"vw":107.37},{"c":107.41,"h":107.47,"l":107.4,"n":39,"o":107.4,"t":"2026-10-20T19:00:00Z","v":5054,"vw":107.426694},{"c":107.41,"h":107.43,"l":107.41,"n":24,"o":107.42,"t":"2026-10-20T19:05:00Z","v":1555,"vw":107.42},{"c":107.45,"h":107.45,"l":107.44,"n":4,"o":107.44,"t":"2026-10-20T19:10:00Z","v":225,"vw":107.445},{"c":107.44,"h":107.44,"l":107.4,"n":8,"o":107.4234,"t":"2026-10-20T19:15:00Z","v":931,"vw":107.419942},{"c":107.435,"h":107.435,"l":107.4194,"n":5,"o":107.4194,"t":"2026-10-20T19:20:00Z","v":329,"vw":107.429079},{"c":107.44,"h":107.44,"l":107.39,"n":20,"o":107.44,"t":"2026-10-20T19:25:00Z","v":913,"vw":107.418563},{"c":107.47,"h":107.51,"l":107.435,"n":6,"o":107.435,"t":"2026-10-20T19:30:00Z","v":611,"vw":107.482695},{"c":107.4825,"h":107.49,"l":107.44,"n":25,"o":107.49,"t":"2026-10-20T19:35:00Z","v":2676,"vw":107.48045},{"c":107.51,"h":107.51,"l":107.45,"n":98,"o":107.46,"t":"2026-10-20T19:40:00Z","v":5984,"vw":107.462153},{"c":107.48,"h":107.515,"l":107.45,"n":32,"o":107.51,"t":"2026-10-20T19:45:00Z","v":2604,"vw":107.477063},{"c":107.42,"h":107.43,"l":107.38,"n":65,"o":107.41,"t":"2026-10-20T19:50:00Z","v":3479,"vw":107.398614},{"c":107.36,"h":107.395,"l":107.29,"n":128,"o":107.395,"t":"2026-10-20T19:55:00Z","v":10183,"vw":107.342135},{"c":107.37,"h":107.37,"l":107.37,"n":7,"o":107.37,"t":"2026-10-20T20:00:00Z","v":807,"vw":107.37},{"c":107.96,"h":107.96,"l":107.96,"n":9,"o":107.96,"t":"2026-10-21T13:25:00Z","v":10028,"vw":107.96},{"c":108.01,"h":108.1,"l":107.945,"n":65,"o":108,"t":"2026-10-21T13:30:00Z","v":3341,"vw":108.006991},{"c":107.92,"h":107.92,"l":107.92,"n":1,"o":107.92,"t":"2026-10-21T13:35:00Z","v":300,"vw":107.92},{"c":107.79,"h":107.79,"l":107.79,"n":1,"o":107.79,"t":"2026-10-21T13:45:00Z","v":100,"vw":107.79},{"c":107.76,"h":107.76,"l":107.76,"n":4,"o":107.76,"t":"2026-10-21T13:50:00Z","v":215,"vw":107.76},{"c":107.64,"h":107.64,"l":107.64,"n":5,"o":107.64,"t":"2026-10-21T14:00:00Z","v":224,"vw":107.64},{"c":107.68,"h":107.68,"l":107.64,"n":11,"o":107.6525,"t":"2026-10-21T14:05:00Z","v":712,"vw":107.654896},{"c":107.68,"h":107.695,"l":107.68,"n":8,"o":107.695,"t":"2026-10-21T14:10:00Z","v":222,"vw":107.6875},{"c":107.68,"h":107.68,"l":107.68,"n":3,"o":107.68,"t":"2026-10-21T14:20:00Z","v":205,"vw":107.68},{"c":107.75,"h":107.75,"l":107.64,"n":12,"o":107.65,"t":"2026-10-21T14:30:00Z","v":835,"vw":107.689853},{"c":107.83,"h":107.83,"l":107.78,"n":5,"o":107.78,"t":"2026-10-21T14:35:00Z","v":401,"vw":107.817113},{"c":107.9,"h":107.9,"l":107.86,"n":3,"o":107.86,"t":"2026-10-21T14:40:00Z","v":602,"vw":107.866645},{"c":107.94,"h":107.94,"l":107.94,"n":7,"o":107.94,"t":"2026-10-21T14:45:00Z","v":348,"vw":107.94},{"c":107.84,"h":107.95,"l":107.84,"n":17,"o":107.95,"t":"2026-10-21T14:50:00Z","v":1424,"vw":107.896635},{"c":107.82,"h":107.83,"l":107.81,"n":11,"o":107.83,"t":"2026-10-21T14:55:00Z","v":977,"vw":107.823436},{"c":107.77,"h":107.8,"l":107.76,"n":8,"o":107.8,"t":"2026-10-21T15:00:00Z","v":533,"vw":107.776623},{"c":107.72,"h":107.72,"l":107.71,"n":3,"o":107.71,"t":"2026-10-21T15:05:00Z","v":250,"vw":107.715},{"c":107.59,"h":107.72,"l":107.59,"n":18,"o":107.72,"t":"2026-10-21T15:10:00Z","v":1615,"vw":107.65888},{"c":107.495,"h":107.58,"l":107.495,"n":10,"o":107.53,"t":"2026-10-21T15:15:00Z","v":819,"vw":107.534167},{"c":107.63,"h":107.63,"l":107.56,"n":12,"o":107.6,"t":"2026-10-21T15:20:00Z","v":865,"vw":107.6005},{"c":107.62,"h":107.62,"l":107.62,"n":4,"o":107.62,"t":"2026-10-21T15:25:00Z","v":211,"vw":107.62},{"c":107.56,"h":107.56,"l":107.56,"n":9,"o":107.56,"t":"2026-10-21T15:30:00Z","v":312,"vw":107.56},{"c":107.63,"h":107.63,"l":107.52,"n":37,"o":107.52,"t":"2026-10-21T15:35:00Z","v":4797,"vw":107.553458},{"c":107.68,"h":107.68,"l":107.66,"n":22,"o":107.67,"t":"2026-10-21T15:40:00Z","v":1394,"vw":107.673724},{"c":107.7,"h":107.705,"l":107.69,"n":12,"o":107.69,"t":"2026-10-21T15:45:00Z","v":1855,"vw":107.699707},{"c":107.77,"h":107.77,"l":107.76,"n":3,"o":107.76,"t":"2026-10-21T15:50:00Z","v":400,"vw":107.7675},{"c":107.76,"h":107.78,"l":107.75,"n":21,"o":107.75,"t":"2026-10-21T15:55:00Z","v":1054,"vw":107.76678},{"c":107.75,"h":107.75,"l":107.75,"n":3,"o":107.75,"t":"2026-10-21T16:00:00Z","v":434,"vw":107.75},{"c":107.86,"h":107.86,"l":107.81,"n":7,"o":107.81,"t":"2026-10-21T16:05:00Z","v":262,"vw":107.835},{"c":107.87,"h":107.88,"l":107.87,"n":4,"o":107.88,"t":"2026-10-21T16:10:00Z","v":315,"vw":107.873333},{"c":107.87,"h":107.9,"l":107.87,"n":8,"o":107.9,"t":"2026-10-21T16:15:00Z","v":1107,"vw":107.881266},{"c":107.9133,"h":107.9133,"l":107.85,"n":23,"o":107.86,"t":"2026-10-21T16:20:00Z","v":2654,"vw":107.887965},{"c":107.96,"h":107.96,"l":107.88,"n":11,"o":107.88,"t":"2026-10-21T16:25:00Z","v":807,"vw":107.910311},{"c":107.92,"h":107.95,"l":107.92,"n":3,"o":107.95,"t":"2026-10-21T16:30:00Z","v":511,"vw":107.936985},{"c":108.04,"h":108.05,"l":107.9523,"n":9,"o":107.9523,"t":"2026-10-21T16:35:00Z","v":641,"vw":108.015254},{"c":107.94,"h":107.95,"l":107.94,"n":2,"o":107.95,"t":"2026-10-21T16:40:00Z","v":330,"vw":107.946061},{"c":108,"h":108,"l":107.95,"n":10,"o":107.95,"t":"2026-10-21T16:45:00Z","v":3097,"vw":107.988868},{"c":108.05,"h":108.05,"l":108.01,"n":13,"o":108.01,"t":"2026-10-21T16:50:00Z","v":904,"vw":108.016667},{"c":107.97,"h":107.97,"l":107.94,"n":8,"o":107.96,"t":"2026-10-21T16:55:00Z","v":580,"vw":107.955556},{"c":107.91,"h":107.91,"l":107.91,"n":2,"o":107.91,"t":"2026-10-21T17:00:00Z","v":103,"vw":107.91},{"c":107.98,"h":107.98,"l":107.98,"n":2,"o":107.98,"t":"2026-10-21T17:05:00Z","v":130,"vw":107.98},{"c":107.91,"h":107.95,"l":107.91,"n":10,"o":107.95,"t":"2026-10-21T17:10:00Z","v":23590,"vw":107.910638},{"c":107.87,"h":107.89,"l":107.87,"n":8,"o":107.89,"t":"2026-10-21T17:15:00Z","v":1173,"vw":107.873738},{"c":107.9,"h":107.9,"l":107.84,"n":14,"o":107.87,"t":"2026-10-21T17:20:00Z","v":944,"vw":107.874096},{"c":107.93,"h":107.94,"l":107.93,"n":11,"o":107.94,"t":"2026-10-21T17:25:00Z","v":640,"vw":107.933911},{"c":107.8737,"h":107.95,"l":107.8737,"n":35,"o":107.94,"t":"2026-10-21T17:30:00Z","v":3263,"vw":107.931304},{"c":107.925,"h":107.925,"l":107.89,"n":10,"o":107.89,"t":"2026-10-21T17:35:00Z","v":1503,"vw":107.915198},{"c":108.03,"h":108.03,"l":108.01,"n":7,"o":108.01,"t":"2026-10-21T17:40:00Z","v":567,"vw":108.015714},{"c":108.08,"h":108.08,"l":108.08,"n":13,"o":108.08,"t":"2026-10-21T17:45:00Z","v":1961,"vw":108.08},{"c":108.03,"h":108.05,"l":108.03,"n":21,"o":108.05,"t":"2026-10-21T17:50:00Z","v":1320,"vw":108.043268},{"c":107.98,"h":107.98,"l":107.98,"n":2,"o":107.98,"t":"2026-10-21T17:55:00Z","v":150,"vw":107.98},{"c":107.96,"h":107.96,"l":107.94,"n":9,"o":107.96,"t":"2026-10-21T18:00:00Z","v":808,"vw":107.955714},{"c":108.03,"h":108.03,"l":107.95,"n":24,"o":107.95,"t":"2026-10-21T18:05:00Z","v":2509,"vw":108.00389},{"c":108.06,"h":108.06,"l":108.04,"n":6,"o":108.04,"t":"2026-10-21T18:10:00Z","v":1049,"vw":108.057778},{"c":108.02,"h":108.07,"l":108.02,"n":10,"o":108.07,"t":"2026-10-21T18:15:00Z","v":1240,"vw":108.044},{"c":108.0177,"h":108.0177,"l":108.0177,"n":1,"o":108.0177,"t":"2026-10-21T18:20:00Z","v":704,"vw":108.0177},{"c":108.05,"h":108.05,"l":108.05,"n":2,"o":108.05,"t":"2026-10-21T18:25:00Z","v":200,"vw":108.05},{"c":108.06,"h":108.06,"l":108.06,"n":5,"o":108.06,"t":"2026-10-21T18:30:00Z","v":329,"vw":108.06},{"c":108.04,"h":108.04,"l":108.04,"n":8,"o":108.04,"t":"2026-10-21T18:35:00Z","v":515,"vw":108.04},{"c":108.11,"h":108.11,"l":108.1,"n":5,"o":108.1,"t":"2026-10-21T18:40:00Z","v":447,"vw":108.103333},{"c":108.04,"h":108.11,"l":108.03,"n":12,"o":108.11,"t":"2026-10-21T18:45:00Z","v":1095,"vw":108.057134},{"c":108.015,"h":108.06,"l":108.015,"n":10,"o":108.06,"t":"2026-10-21T18:50:00Z","v":730,"vw":108.044085},{"c":107.905,"h":107.99,"l":107.905,"n":6,"o":107.99,"t":"2026-10-21T18:55:00Z","v":801,"vw":107.9175},{"c":107.88,"h":107.935,"l":107.85,"n":47,"o":107.9,"t":"2026-10-21T19:00:00Z","v":3751,"vw":107.894828},{"c":107.84,"h":107.89,"l":107.84,"n":17,"o":107.88,"t":"2026-10-21T19:05:00Z","v":1296,"vw":107.871031},{"c":107.84,"h":107.85,"l":107.84,"n":8,"o":107.85,"t":"2026-10-21T19:10:00Z","v":689,"vw":107.844074},{"c":107.91,"h":107.98,"l":107.91,"n":10,"o":107.98,"t":"2026-10-21T19:15:00Z","v":507,"vw":107.936667},{"c":107.89,"h":107.93,"l":107.85,"n":29,"o":107.92,"t":"2026-10-21T19:20:00Z","v":2924,"vw":107.885311},{"c":107.97,"h":107.97,"l":107.89,"n":10,"o":107.89,"t":"2026-10-21T19:25:00Z","v":1038,"vw":107.940839},{"c":107.84,"h":107.97,"l":107.83,"n":12,"o":107.95,"t":"2026-10-21T19:30:00Z","v":835,"vw":107.872857},{"c":107.87,"h":107.88,"l":107.85,"n":31,"o":107.88,"t":"2026-10-21T19:35:00Z","v":2326,"vw":107.875995},{"c":107.89,"h":107.9,"l":107.89,"n":51,"o":107.89,"t":"2026-10-21T19:40:00Z","v":1875,"vw":107.895625},{"c":107.86,"h":107.86,"l":107.81,"n":35,"o":107.82,"t":"2026-10-21T19:45:00Z","v":1298,"vw":107.846428},{"c":107.9,"h":107.93,"l":107.86,"n":69,"o":107.86,"t":"2026-10-21T19:50:00Z","v":5065,"vw":107.900539},{"c":107.69,"h":107.89,"l":107.63,"n":77,"o":107.89,"t":"2026-10-21T19:55:00Z","v":9440,"vw":107.709229},{"c":107.69,"h":107.69,"l":107.69,"n":5,"o":107.69,"t":"2026-10-21T20:00:00Z","v":285,"vw":107.69},{"c":108.28,"h":108.28,"l":107.91,"n":9,"o":107.91,"t":"2026-10-22T13:30:00Z","v":1195,"vw":107.975865},{"c":108.355,"h":108.355,"l":108.27,"n":3,"o":108.27,"t":"2026-10-22T13:45:00Z","v":215,"vw":108.3125},{"c":108.45,"h":108.45,"l":108.45,"n":2,"o":108.45,"t":"2026-10-22T13:55:00Z","v":101,"vw":108.45},{"c":108.51,"h":108.555,"l":108.51,"n":9,"o":108.555,"t":"2026-10-22T14:05:00Z","v":366,"vw":108.5325},{"c":108.7,"h":108.7,"l":108.7,"n":3,"o":108.7,"t":"2026-10-22T14:10:00Z","v":198,"vw":108.7},{"c":108.61,"h":108.61,"l":108.61,"n":2,"o":108.61,"t":"2026-10-22T14:15:00Z","v":102,"vw":108.61},{"c":108.89,"h":108.89,"l":108.83,"n":14,"o":108.83,"t":"2026-10-22T14:20:00Z","v":1907,"vw":108.833335},{"c":108.9,"h":108.9,"l":108.9,"n":1,"o":108.9,"t":"2026-10-22T14:25:00Z","v":200,"vw":108.9},{"c":108.49,"h":108.76,"l":108.49,"n":7,"o":108.76,"t":"2026-10-22T14:30:00Z","v":1216,"vw":108.539091},{"c":108.66,"h":108.66,"l":108.46,"n":21,"o":108.46,"t":"2026-10-22T14:35:00Z","v":2073,"vw":108.521504},{"c":108.7,"h":108.7,"l":108.7,"n":4,"o":108.7,"t":"2026-10-22T14:45:00Z","v":202,"vw":108.7},{"c":108.64,"h":108.64,"l":108.64,"n":2,"o":108.64,"t":"2026-10-22T14:55:00Z","v":420,"vw":108.64},{"c":108.645,"h":108.645,"l":108.54,"n":11,"o":108.54,"t":"2026-10-22T15:00:00Z","v":980,"vw":108.58},{"c":108.74,"h":108.76,"l":108.59,"n":26,"o":108.59,"t":"2026-10-22T15:05:00Z","v":2552,"vw":108.681768},{"c":108.75,"h":108.77,"l":108.71,"n":14,"o":108.71,"t":"2026-10-22T15:10:00Z","v":1144,"vw":108.761795},{"c":108.76,"h":108.76,"l":108.65,"n":20,"o":108.65,"t":"2026-10-22T15:15:00Z","v":1931,"vw":108.71021},{"c":108.69,"h":108.69,"l":108.68,"n":3,"o":108.68,"t":"2026-10-22T15:20:00Z","v":201,"vw":108.685},{"c":108.67,"h":108.67,"l":108.61,"n":8,"o":108.66,"t":"2026-10-22T15:25:00Z","v":507,"vw":108.651762},{"c":108.685,"h":108.685,"l":108.65,"n":4,"o":108.65,"t":"2026-10-22T15:30:00Z","v":382,"vw":108.6675},{"c":108.74,"h":108.74,"l":108.68,"n":8,"o":108.68,"t":"2026-10-22T15:35:00Z","v":1091,"vw":108.713},{"c":108.89,"h":108.89,"l":108.78,"n":35,"o":108.83,"t":"2026-10-22T15:40:00Z","v":3288,"vw":108.809341},{"c":108.89,"h":108.89,"l":108.845,"n":4,"o":108.845,"t":"2026-10-22T15:45:00Z","v":302,"vw":108.86},{"c":108.985,"h":108.985,"l":108.98,"n":8,"o":108.98,"t":"2026-10-22T15:50:00Z","v":917,"vw":108.982674},{"c":109.06,"h":109.06,"l":108.99,"n":29,"o":108.9901,"t":"2026-10-22T15:55:00Z","v":2730,"vw":109.050452},{"c":108.99,"h":109.04,"l":108.98,"n":15,"o":108.98,"t":"2026-10-22T16:00:00Z","v":2203,"vw":109.000494},{"c":109,"h":109,"l":108.98,"n":10,"o":109,"t":"2026-10-22T16:05:00Z","v":569,"vw":108.995},{"c":109.04,"h":109.04,"l":109.03,"n":6,"o":109.03,"t":"2026-10-22T16:10:00Z","v":337,"vw":109.033333},{"c":109.04,"h":109.06,"l":109.04,"n":9,"o":109.06,"t":"2026-10-22T16:15:00Z","v":1047,"vw":109.041927},{"c":109.04,"h":109.04,"l":109.03,"n":5,"o":109.03,"t":"2026-10-22T16:20:00Z","v":393,"vw":109.036667},{"c":109.06,"h":109.08,"l":109.0238,"n":12,"o":109.08,"t":"2026-10-22T16:25:00Z","v":2548,"vw":109.045299},{"c":109.07,"h":109.07,"l":109.06,"n":4,"o":109.06,"t":"2026-10-22T16:30:00Z","v":576,"vw":109.06708},{"c":109.16,"h":109.16,"l":109.16,"n":14,"o":109.16,"t":"2026-10-22T16:40:00Z","v":801,"vw":109.16},{"c":109.22,"h":109.22,"l":109.22,"n":1,"o":109.22,"t":"2026-10-22T16:45:00Z","v":500,"vw":109.22},{"c":109.31,"h":109.31,"l":109.26,"n":4,"o":109.2753,"t":"2026-10-22T16:55:00Z","v":553,"vw":109.275553},{"c":109.26,"h":109.32,"l":109.22,"n":23,"o":109.31,"t":"2026-10-22T17:00:00Z","v":3327,"vw":109.270265},{"c":109.18,"h":109.26,"l":109.18,"n":8,"o":109.24,"t":"2026-10-22T17:05:00Z","v":602,"vw":109.228},{"c":109.255,"h":109.255,"l":109.255,"n":3,"o":109.255,"t":"2026-10-22T17:10:00Z","v":475,"vw":109.255},{"c":109.22,"h":109.25,"l":109.18,"n":27,"o":109.25,"t":"2026-10-22T17:15:00Z","v":2566,"vw":109.219524},{"c":109.21,"h":109.24,"l":109.21,"n":4,"o":109.21,"t":"2026-10-22T17:20:00Z","v":442,"vw":109.216787},{"c":109.22,"h":109.22,"l":109.22,"n":2,"o":109.22,"t":"2026-10-22T17:25:00Z","v":132,"vw":109.22},{"c":109.16,"h":109.16,"l":109.16,"n":2,"o":109.16,"t":"2026-10-22T17:35:00Z","v":500,"vw":109.16},{"c":109.12,"h":109.12,"l":109.12,"n":10,"o":109.12,"t":"2026-10-22T17:45:00Z","v":396,"vw":109.12},{"c":109.14,"h":109.14,"l":109.14,"n":2,"o":109.14,"t":"2026-10-22T17:50:00Z","v":110,"vw":109.14},{"c":109.26,"h":109.26,"l":109.17,"n":23,"o":109.17,"t":"2026-10-22T17:55:00Z","v":2603,"vw":109.187269},{"c":109.25,"h":109.33,"l":109.25,"n":18,"o":109.33,"t":"2026-10-22T18:00:00Z","v":1138,"vw":109.295883},{"c":109.3,"h":109.33,"l":109.3,"n":7,"o":109.33,"t":"2026-10-22T18:05:00Z","v":585,"vw":109.318},{"c":109.33,"h":109.34,"l":109.33,"n":5,"o":109.34,"t":"2026-10-22T18:10:00Z","v":240,"vw":109.335},{"c":109.36,"h":109.375,"l":109.36,"n":3,"o":109.375,"t":"2026-10-22T18:15:00Z","v":546,"vw":109.366018},{"c":109.37,"h":109.37,"l":109.37,"n":3,"o":109.37,"t":"2026-10-22T18:20:00Z","v":454,"vw":109.37},{"c":109.345,"h":109.3547,"l":109.34,"n":9,"o":109.34,"t":"2026-10-22T18:25:00Z","v":914,"vw":109.347525},{"c":109.35,"h":109.37,"l":109.35,"n":4,"o":109.36,"t":"2026-10-22T18:30:00Z","v":323,"vw":109.360625},{"c":109.48,"h":109.48,"l":109.415,"n":28,"o":109.415,"t":"2026-10-22T18:35:00Z","v":1564,"vw":109.461363},{"c":109.46,"h":109.5199,"l":109.43,"n":21,"o":109.5199,"t":"2026-10-22T18:40:00Z","v":1678,"vw":109.459668},{"c":109.54,"h":109.565,"l":109.535,"n":8,"o":109.535,"t":"2026-10-22T18:45:00Z","v":575,"vw":109.545825},{"c":109.605,"h":109.63,"l":109.5838,"n":8,"o":109.5838,"t":"2026-10-22T18:50:00Z","v":741,"vw":109.596838},{"c":109.53,"h":109.56,"l":109.53,"n":10,"o":109.56,"t":"2026-10-22T18:55:00Z","v":428,"vw":109.545},{"c":109.7,"h":109.7,"l":109.65,"n":15,"o":109.65,"t":"2026-10-22T19:00:00Z","v":737,"vw":109.668},{"c":109.83,"h":109.83,"l":109.83,"n":2,"o":109.83,"t":"2026-10-22T19:05:00Z","v":215,"vw":109.83},{"c":109.74,"h":109.74,"l":109.735,"n":11,"o":109.74,"t":"2026-10-22T19:10:00Z","v":523,"vw":109.73875},{"c":109.72,"h":109.74,"l":109.67,"n":20,"o":109.67,"t":"2026-10-22T19:15:00Z","v":1534,"vw":109.705079},{"c":109.69,"h":109.71,"l":109.685,"n":15,"o":109.71,"t":"2026-10-22T19:20:00Z","v":880,"vw":109.695938},{"c":109.59,"h":109.62,"l":109.58,"n":42,"o":109.62,"t":"2026-10-22T19:25:00Z","v":19497,"vw":109.598199},{"c":109.59,"h":109.61,"l":109.53,"n":37,"o":109.58,"t":"2026-10-22T19:30:00Z","v":3028,"vw":109.569818},{"c":109.675,"h":109.68,"l":109.58,"n":50,"o":109.59,"t":"2026-10-22T19:35:00Z","v":7707,"vw":109.603743},{"c":109.63,"h":109.68,"l":109.63,"n":40,"o":109.68,"t":"2026-10-22T19:40:00Z","v":2625,"vw":109.650004},{"c":109.53,"h":109.635,"l":109.53,"n":68,"o":109.635,"t":"2026-10-22T19:45:00Z","v":3975,"vw":109.598011},{"c":109.75,"h":109.81,"l":109.66,"n":91,"o":109.81,"t":"2026-10-22T19:50:00Z","v":7702,"vw":109.719775},{"c":109.89,"h":109.93,"l":109.82,"n":338,"o":109.86,"t":"2026-10-22T19:55:00Z","v":23943,"vw":109.857458},{"c":109.84,"h":109.84,"l":109.84,"n":6,"o":109.84,"t":"2026-10-22T20:00:00Z","v":321,"vw":109.84}],"history":[{"c":103.26,"h":103.91,"l":102.79,"n":570,"o":103.77,"t":"2024-10-21T04:00:00Z","v":32112,"vw":103.320887},{"c":102.88,"h":103,"l":102.06,"n":570,"o":102.65,"t":"2024-10-22T04:00:00Z","v":31627,"vw":102.7806},{"c":103.78,"h":103.78,"l":102.8929,"n":900,"o":102.92,"t":"2024-10-23T04:00:00Z","v":73535,"vw":103.327746},{"c":103.01,"h":103.81,"l":102.748,"n":875,"o":103.81,"t":"2024-10-24T04:00:00Z","v":77533,"vw":103.387596},{"c":101.57,"h":103.45,"l":101.5006,"n":587,"o":103.45,"t":"2024-10-25T04:00:00Z","v":69207,"vw":101.987949},{"c":102.25,"h":102.68,"l":102,"n":514,"o":102,"t":"2024-10-28T04:00:00Z","v":34751,"vw":102.431464},{"c":100.69,"h":101.51,"l":100.69,"n":817,"o":101.51,"t":"2024-10-29T04:00:00Z","v":51423,"vw":101.018866},{"c":100.19,"h":100.9676,"l":100.15,"n":628,"o":100.86,"t":"2024-10-30T04:00:00Z","v":38252,"vw":100.457498},{"c":101.19,"h":101.81,"l":100.38,"n":792,"o":100.38,"t":"2024-10-31T04:00:00Z","v":68490,"vw":101.368223},{"c":99.15,"h":101.35,"l":99.065,"n":888,"o":101.23,"t":"2024-11-01T04:00:00Z","v":81608,"vw":99.786761},{"c":98.12,"h":98.5,"l":97.65,"n":1260,"o":98.43,"t":"2024-11-04T05:00:00Z","v":86288,"vw":97.965608},{"c":99.65,"h":99.65,"l":98.0021,"n":796,"o":98.21,"t":"2024-11-05T05:00:00Z","v":81723,"vw":99.017868},{"c":99,"h":99.3062,"l":98.1548,"n":1057,"o":99.05,"t":"2024-11-06T05:00:00Z","v":204098,"vw":98.904981},{"c":99.19,"h":99.9199,"l":98.76,"n":755,"o":99.39,"t":"2024-11-07T05:00:00Z","v":62270,"vw":99.450047},{"c":100.93,"h":101.1725,"l":99.4,"n":745,"o":99.4,"t":"2024-11-08T05:00:00Z","v":396844,"vw":100.535731},{"c":101.27,"h":101.83,"l":101.12,"n":578,"o":101.12,"t":"2024-11-11T05:00:00Z","v":38813,"vw":101.41116},{"c":100.23,"h":101.01,"l":99.8601,"n":553,"o":101.01,"t":"2024-11-12T05:00:00Z","v":70595,"vw":100.326757},{"c":100.19,"h":100.89,"l":99.8051,"n":711,"o":100.89,"t":"2024-11-13T05:00:00Z","v":57600,"vw":100.120889},{"c":99.56,"h":100.4768,"l":99.56,"n":578,"o":100.23,"t":"2024-11-14T05:00:00Z","v":26443,"vw":100.127223},{"c":100.82,"h":100.85,"l":99.61,"n":731,"o":99.61,"t":"2024-11-15T05:00:00Z","v":76940,"vw":100.456392},{"c":101.62,"h":101.7851,"l":100.6935,"n":712,"o":100.8,"t":"2024-11-18T05:00:00Z","v":98779,"vw":101.640226},{"c":102.15,"h":102.22,"l":100.7169,"n":742,"o":101.07,"t":"2024-11-19T05:00:00Z","v":72510,"vw":101.476337},{"c":102.31,"h":102.7044,"l":101.75,"n":628,"o":102.42,"t":"2024-11-20T05:00:00Z","v":44777,"vw":102.032216},{"c":104.03,"h":104.03,"l":102.1899,"n":744,"o":102.55,"t":"2024-11-21T05:00:00Z","v":84770,"vw":103.394718},{"c":103.64,"h":104.4638,"l":103.64,"n":664,"o":104.37,"t":"2024-11-22T05:00:00Z","v":59592,"vw":103.900995},{"c":104.01,"h":104.665,"l":103.3,"n":1563,"o":104.35,"t":"2024-11-25T05:00:00Z","v":102227,"vw":103.819509},{"c":105.49,"h":105.5,"l":104.1,"n":585,"o":104.27,"t":"2024-11-26T05:00:00Z","v":41516,"vw":104.825262},{"c":105.52,"h":106.1632,"l":105.4,"n":696,"o":105.92,"t":"2024-11-27T05:00:00Z","v":48156,"vw":105.731531},{"c":105.57,"h":105.93,"l":105.39,"n":696,"o":105.93,"t":"2024-11-29T05:00:00Z","v":42570,"vw":105.671877},{"c":103.41,"h":105.54,"l":103.32,"n":1171,"o":105.53,"t":"2024-12-02T05:00:00Z","v":52506,"vw":103.80755},{"c":102.62,"h":103.9,"l":102.6,"n":780,"o":103.87,"t":"2024-12-03T05:00:00Z","v":76863,"vw":103.271982},{"c":102.57,"h":102.9528,"l":102.22,"n":979,"o":102.75,"t":"2024-12-04T05:00:00Z","v":95651,"vw":102.432132},{"c":102.79,"h":103.27,"l":102.6599,"n":548,"o":102.66,"t":"2024-12-05T05:00:00Z","v":36357,"vw":102.962},{"c":101.55,"h":103.01,"l":101.47,"n":2620,"o":102.76,"t":"2024-12-06T05:00:00Z","v":945050,"vw":101.644448},{"c":100.22,"h":101.62,"l":100.22,"n":954,"o":101.62,"t":"2024-12-09T05:00:00Z","v":61440,"vw":100.658903},{"c":99.59,"h":100.25,"l":98.94,"n":646,"o":100.25,"t":"2024-12-10T05:00:00Z","v":37482,"vw":99.510183},{"c":99.07,"h":99.83,"l":98.87,"n":489,"o":99.77,"t":"2024-12-11T05:00:00Z","v":27540,"vw":99.183706},{"c":98.88,"h":99.6899,"l":98.8601,"n":505,"o":99.41,"t":"2024-12-12T05:00:00Z","v":35879,"vw":99.229102},{"c":98.93,"h":99.38,"l":98.85,"n":552,"o":99.11,"t":"2024-12-13T05:00:00Z","v":33036,"vw":99.031716},{"c":98.21,"h":99.16,"l":98.18,"n":616,"o":98.97,"t":"2024-12-16T05:00:00Z","v":75718,"vw":98.584906},{"c":96.91,"h":97.41,"l":96.61,"n":1183,"o":96.95,"t":"2024-12-17T05:00:00Z","v":93601,"vw":96.982392},{"c":94.65,"h":96.97,"l":94.65,"n":1196,"o":96.89,"t":"2024-12-18T05:00:00Z","v":111524,"vw":96.145224},{"c":95.17,"h":96.11,"l":94.91,"n":1319,"o":94.91,"t":"2024-12-19T05:00:00Z","v":82249,"vw":95.590118},{"c":96.42,"h":96.62,"l":94.83,"n":876,"o":94.91,"t":"2024-12-20T05:00:00Z","v":92585,"vw":96.069829},{"c":96.68,"h":96.68,"l":95.3638,"n":643,"o":96.17,"t":"2024-12-23T05:00:00Z","v":61578,"vw":96.050911},{"c":97.22,"h":97.22,"l":96.31,"n":397,"o":96.66,"t":"2024-12-24T05:00:00Z","v":24406,"vw":96.870062},{"c":97.01,"h":97.25,"l":96.78,"n":485,"o":96.87,"t":"2024-12-26T05:00:00Z","v":30343,"vw":97.041889},{"c":96.74,"h":96.95,"l":96.2475,"n":455,"o":96.62,"t":"2024-12-27T05:00:00Z","v":38390,"vw":96.601452},{"c":96.3,"h":96.465,"l":95.44,"n":639,"o":96.13,"t":"2024-12-30T05:00:00Z","v":82499,"vw":95.960517},{"c":96.21,"h":96.6014,"l":95.77,"n":609,"o":96.33,"t":"2024-12-31T05:00:00Z","v":84701,"vw":95.961221},{"c":96.68,"h":97.16,"l":96.155,"n":2945,"o":96.81,"t":"2025-01-02T05:00:00Z","v":1375565,"vw":96.650363},{"c":97.66,"h":98.18,"l":97.025,"n":1073,"o":97.27,"t":"2025-01-03T05:00:00Z","v":435032,"vw":97.89966},{"c":96.81,"h":97.75,"l":96.52,"n":1248,"o":97.75,"t":"2025-01-06T05:00:00Z","v":214679,"vw":96.995393},{"c":96.68,"h":97.38,"l":96.355,"n":1798,"o":97.06,"t":"2025-01-07T05:00:00Z","v":222666,"vw":96.772636},{"c":96.81,"h":96.81,"l":95.29,"n":1364,"o":96.48,"t":"2025-01-08T05:00:00Z","v":206800,"vw":95.98843},{"c":96.25,"h":97.46,"l":95.86,"n":888,"o":96.96,"t":"2025-01-10T05:00:00Z","v":53874,"vw":96.501053},{"c":95.33,"h":96.07,"l":94.37,"n":946,"o":96.07,"t":"2025-01-13T05:00:00Z","v":74937,"vw":95.044746},{"c":96.35,"h":96.63,"l":95.47,"n":891,"o":95.47,"t":"2025-01-14T05:00:00Z","v":58976,"vw":96.191044},{"c":97.73,"h":98.3402,"l":97.6275,"n":652,"o":97.9,"t":"2025-01-15T05:00:00Z","v":48008,"vw":97.854372},{"c":100.02,"h":100.06,"l":97.77,"n":775,"o":97.77,"t":"2025-01-16T05:00:00Z","v":60418,"vw":99.553827},{"c":100.14,"h":100.6399,"l":99.76,"n":785,"o":99.76,"t":"2025-01-17T05:00:00Z","v":74000,"vw":100.301353},{"c":101.64,"h":102.07,"l":101.11,"n":1356,"o":101.21,"t":"2025-01-21T05:00:00Z","v":188514,"vw":101.688535},{"c":99.61,"h":101.84,"l":99.53,"n":931,"o":101.84,"t":"2025-01-22T05:00:00Z","v":98906,"vw":100.381479},{"c":99.9,"h":100.65,"l":99.77,"n":5484,"o":100.03,"t":"2025-01-23T05:00:00Z","v":1041864,"vw":99.99531},{"c":100.85,"h":101.09,"l":99.83,"n":628,"o":99.83,"t":"2025-01-24T05:00:00Z","v":48786,"vw":100.593238},{"c":99.05,"h":99.19,"l":96.8184,"n":2943,"o":99.12,"t":"2025-01-27T05:00:00Z","v":704561,"vw":98.655187},{"c":97.82,"h":98.93,"l":97.02,"n":1597,"o":98.93,"t":"2025-01-28T05:00:00Z","v":127994,"vw":97.610553},{"c":97.72,"h":98.8794,"l":97.55,"n":623,"o":97.8,"t":"2025-01-29T05:00:00Z","v":300838,"vw":98.108254},{"c":100.15,"h":100.17,"l":99.25,"n":614,"o":99.25,"t":"2025-01-30T05:00:00Z","v":51985,"vw":99.754446},{"c":99.46,"h":100.15,"l":99.28,"n":836,"o":100.04,"t":"2025-01-31T05:00:00Z","v":43181,"vw":99.62404},{"c":100.13,"h":100.42,"l":98.1,"n":1056,"o":98.19,"t":"2025-02-03T05:00:00Z","v":92944,"vw":99.790205},{"c":99.29,"h":99.74,"l":98.41,"n":1056,"o":99.23,"t":"2025-02-04T05:00:00Z","v":226391,"vw":98.999363},{"c":100.28,"h":100.8744,"l":99.511,"n":798,"o":100.21,"t":"2025-02-05T05:00:00Z","v":344530,"vw":99.694036},{"c":100.15,"h":100.58,"l":99.47,"n":596,"o":100.58,"t":"2025-02-06T05:00:00Z","v":45816,"vw":100.106257},{"c":99.93,"h":100.74,"l":99.92,"n":651,"o":100.15,"t":"2025-02-07T05:00:00Z","v":67649,"vw":100.292509},{"c":101.01,"h":101.01,"l":99.82,"n":609,"o":100.26,"t":"2025-02-10T05:00:00Z","v":42597,"vw":100.340075},{"c":101.42,"h":101.42,"l":99.9201,"n":536,"o":100.47,"t":"2025-02-11T05:00:00Z","v":116750,"vw":100.575674},{"c":101.28,"h":101.49,"l":100.06,"n":526,"o":100.23,"t":"2025-02-12T05:00:00Z","v":32000,"vw":100.943073},{"c":101.52,"h":101.6762,"l":101.04,"n":547,"o":101.49,"t":"2025-02-13T05:00:00Z","v":38277,"vw":101.326116},{"c":101.27,"h":102.21,"l":101.205,"n":646,"o":101.6,"t":"2025-02-14T05:00:00Z","v":44524,"vw":101.751882},{"c":102.15,"h":102.1624,"l":101.3,"n":631,"o":101.48,"t":"2025-02-18T05:00:00Z","v":34540,"vw":101.815391},{"c":102.57,"h":102.6923,"l":101.8155,"n":518,"o":102.06,"t":"2025-02-19T05:00:00Z","v":38489,"vw":102.243154},{"c":102.55,"h":102.75,"l":101.51,"n":687,"o":102.22,"t":"2025-02-20T05:00:00Z","v":123982,"vw":102.400923},{"c":102.6,"h":102.87,"l":102.1562,"n":1589,"o":102.66,"t":"2025-02-21T05:00:00Z","v":633501,"vw":102.685358},{"c":102.27,"h":102.9,"l":101.85,"n":1058,"o":102.9,"t":"2025-02-24T05:00:00Z","v":213454,"vw":102.241072},{"c":101.89,"h":101.93,"l":100.58,"n":550,"o":101.68,"t":"2025-02-25T05:00:00Z","v":671643,"vw":101.342596},{"c":102.15,"h":103.01,"l":101.74,"n":682,"o":102.06,"t":"2025-02-26T05:00:00Z","v":50841,"vw":102.367758},{"c":100.1,"h":102.01,"l":100.09,"n":597,"o":102.01,"t":"2025-02-27T05:00:00Z","v":46113,"vw":100.901787},{"c":101.64,"h":101.71,"l":100.33,"n":431,"o":100.67,"t":"2025-02-28T05:00:00Z","v":20087,"vw":100.760384},{"c":101.88,"h":102.2,"l":101.26,"n":549,"o":101.6,"t":"2025-03-03T05:00:00Z","v":37835,"vw":101.913947},{"c":100.24,"h":102.2951,"l":100.11,"n":668,"o":101.99,"t":"2025-03-04T05:00:00Z","v":73545,"vw":101.32559},{"c":99.65,"h":100.15,"l":98.8643,"n":682,"o":99.68,"t":"2025-03-05T05:00:00Z","v":31491,"vw":99.465154},{"c":97.57,"h":98.77,"l":97.35,"n":3464,"o":98.77,"t":"2025-03-06T05:00:00Z","v":1092770,"vw":97.715835},{"c":99.37,"h":99.6557,"l":97.56,"n":987,"o":97.68,"t":"2025-03-07T05:00:00Z","v":67498,"vw":99.040637},{"c":100.16,"h":100.63,"l":98.91,"n":911,"o":98.91,"t":"2025-03-10T04:00:00Z","v":85225,"vw":99.832556},{"c":99.26,"h":100.38,"l":98.83,"n":991,"o":100.2,"t":"2025-03-11T04:00:00Z","v":189754,"vw":99.532904},{"c":98.95,"h":99.73,"l":98.44,"n":630,"o":99.33,"t":"2025-03-12T04:00:00Z","v":92409,"vw":99.182575},{"c":99.16,"h":99.355,"l":98.6,"n":857,"o":99.21,"t":"2025-03-13T04:00:00Z","v":121455,"vw":99.17697},{"c":100.93,"h":101.05,"l":99.065,"n":615,"o":99.48,"t":"2025-03-14T04:00:00Z","v":32548,"vw":100.321378},{"c":101.54,"h":102,"l":100.71,"n":659,"o":100.79,"t":"2025-03-17T04:00:00Z","v":55013,"vw":101.543251},{"c":100.31,"h":100.48,"l":99.7532,"n":656,"o":100.48,"t":"2025-03-18T04:00:00Z","v":29484,"vw":100.110541},{"c":100.56,"h":100.72,"l":100.0745,"n":416,"o":100.31,"t":"2025-03-19T04:00:00Z","v":19549,"vw":100.362462},{"c":100.92,"h":101.12,"l":100.4718,"n":575,"o":100.55,"t":"2025-03-20T04:00:00Z","v":33528,"vw":100.71312},{"c":100.31,"h":100.93,"l":99.8515,"n":491,"o":100.61,"t":"2025-03-21T04:00:00Z","v":19735,"vw":100.367},{"c":100.39,"h":101.2723,"l":100.35,"n":462,"o":100.63,"t":"2025-03-24T04:00:00Z","v":20130,"vw":100.656184},{"c":98.94,"h":100.46,"l":98.56,"n":755,"o":100.46,"t":"2025-03-25T04:00:00Z","v":157782,"vw":98.919853},{"c":99.61,"h":99.81,"l":99.04,"n":588,"o":99.04,"t":"2025-03-26T04:00:00Z","v":32162,"vw":99.61028},{"c":99.61,"h":100.41,"l":99.4,"n":763,"o":99.42,"t":"2025-03-27T04:00:00Z","v":90495,"vw":99.747868},{"c":100.27,"h":100.831,"l":99.98,"n":762,"o":99.98,"t":"2025-03-28T04:00:00Z","v":73296,"vw":100.463389},{"c":101.42,"h":101.79,"l":100.46,"n":714,"o":100.58,"t":"2025-03-31T04:00:00Z","v":234034,"vw":100.941456},{"c":101.75,"h":101.955,"l":100.77,"n":807,"o":101.36,"t":"2025-04-01T04:00:00Z","v":137163,"vw":101.428095},{"c":102.19,"h":102.36,"l":101.25,"n":782,"o":101.63,"t":"2025-04-02T04:00:00Z","v":81184,"vw":101.964536},{"c":101.73,"h":103.19,"l":101.46,"n":919,"o":101.78,"t":"2025-04-03T04:00:00Z","v":179958,"vw":102.381738},{"c":96.09,"h":101.75,"l":95.65,"n":1612,"o":101.75,"t":"2025-04-04T04:00:00Z","v":137439,"vw":97.84639},{"c":94.7,"h":97.27,"l":92.675,"n":1999,"o":94.53,"t":"2025-04-07T04:00:00Z","v":301852,"vw":94.695614},{"c":93.98,"h":96.8,"l":93.05,"n":1452,"o":96.19,"t":"2025-04-08T04:00:00Z","v":151383,"vw":95.192521},{"c":97.8,"h":97.9296,"l":91.9101,"n":1672,"o":93.22,"t":"2025-04-09T04:00:00Z","v":268445,"vw":94.91818},{"c":97.19,"h":98.1033,"l":95.73,"n":1287,"o":97.07,"t":"2025-04-10T04:00:00Z","v":183767,"vw":97.141369},{"c":98.42,"h":98.6723,"l":96.23,"n":1108,"o":97.06,"t":"2025-04-11T04:00:00Z","v":91210,"vw":97.763767},{"c":100.21,"h":100.48,"l":99.3524,"n":841,"o":99.39,"t":"2025-04-14T04:00:00Z","v":70478,"vw":99.936865},{"c":100.11,"h":100.9606,"l":100.11,"n":743,"o":100.39,"t":"2025-04-15T04:00:00Z","v":62093,"vw":100.529881},{"c":99.26,"h":100.71,"l":98.97,"n":854,"o":100.43,"t":"2025-04-16T04:00:00Z","v":65477,"vw":99.818425},{"c":100.23,"h":101.33,"l":99.65,"n":580,"o":99.65,"t":"2025-04-17T04:00:00Z","v":43869,"vw":100.792074},{"c":97.98,"h":99.81,"l":96.83,"n":894,"o":99.81,"t":"2025-04-21T04:00:00Z","v":89269,"vw":97.709438},{"c":100.47,"h":100.55,"l":98.83,"n":621,"o":98.83,"t":"2025-04-22T04:00:00Z","v":32905,"vw":99.919212},{"c":100.69,"h":101.75,"l":100.12,"n":596,"o":101.35,"t":"2025-04-23T04:00:00Z","v":39395,"vw":100.776535},{"c":100.84,"h":101.18,"l":100,"n":655,"o":100.74,"t":"2025-04-24T04:00:00Z","v":45743,"vw":100.6753},{"c":100.56,"h":101.21,"l":100.0865,"n":491,"o":100.98,"t":"2025-04-25T04:00:00Z","v":38308,"vw":100.518373},{"c":101.27,"h":101.4,"l":100.1,"n":459,"o":100.56,"t":"2025-04-28T04:00:00Z","v":36387,"vw":100.844881},{"c":101.94,"h":102.06,"l":100.89,"n":477,"o":100.99,"t":"2025-04-29T04:00:00Z","v":30157,"vw":101.681853},{"c":101.72,"h":101.96,"l":100,"n":472,"o":101.68,"t":"2025-04-30T04:00:00Z","v":22362,"vw":100.885435},{"c":101.96,"h":103.04,"l":101.856,"n":724,"o":102.14,"t":"2025-05-01T04:00:00Z","v":109343,"vw":102.519289},{"c":102.64,"h":102.9375,"l":101.9,"n":537,"o":102.61,"t":"2025-05-02T04:00:00Z","v":87416,"vw":102.613463},{"c":102.45,"h":102.76,"l":101.57,"n":559,"o":102.45,"t":"2025-05-05T04:00:00Z","v":64409,"vw":102.482301},{"c":103.49,"h":104.175,"l":102.49,"n":748,"o":102.49,"t":"2025-05-06T04:00:00Z","v":56139,"vw":103.58755},{"c":103.87,"h":104.3596,"l":103.2314,"n":578,"o":103.37,"t":"2025-05-07T04:00:00Z","v":111859,"vw":103.749293},{"c":103.06,"h":104.2,"l":102.95,"n":705,"o":104.1,"t":"2025-05-08T04:00:00Z","v":83129,"vw":103.460396},{"c":103.21,"h":103.33,"l":102.595,"n":597,"o":103.33,"t":"2025-05-09T04:00:00Z","v":43574,"vw":102.96894},{"c":102.29,"h":104.07,"l":101.93,"n":697,"o":104.07,"t":"2025-05-12T04:00:00Z","v":76624,"vw":102.398705},{"c":101.94,"h":102.7425,"l":101.5738,"n":1173,"o":102.12,"t":"2025-05-13T04:00:00Z","v":514856,"vw":102.171256},{"c":101.55,"h":101.82,"l":100.3342,"n":580,"o":101.82,"t":"2025-05-14T04:00:00Z","v":74142,"vw":100.940072},{"c":103.81,"h":104.01,"l":101.86,"n":851,"o":101.86,"t":"2025-05-15T04:00:00Z","v":182613,"vw":103.716295},{"c":105.24,"h":105.3,"l":103.8768,"n":472,"o":104,"t":"2025-05-16T04:00:00Z","v":35110,"vw":104.693668},{"c":105.74,"h":105.79,"l":104.51,"n":880,"o":104.51,"t":"2025-05-19T04:00:00Z","v":63526,"vw":105.496501},{"c":106.11,"h":106.42,"l":105.65,"n":923,"o":105.65,"t":"2025-05-20T04:00:00Z","v":557328,"vw":106.112752},{"c":104.31,"h":105.8563,"l":104.1442,"n":676,"o":105.58,"t":"2025-05-21T04:00:00Z","v":41134,"vw":105.006235},{"c":102.94,"h":103.65,"l":102.095,"n":601,"o":103.65,"t":"2025-05-22T04:00:00Z","v":26666,"vw":102.801273},{"c":104.19,"h":104.29,"l":102.725,"n":800,"o":103.59,"t":"2025-05-23T04:00:00Z","v":50390,"vw":103.641041},{"c":105.05,"h":105.2525,"l":104.23,"n":2347,"o":104.87,"t":"2025-05-27T04:00:00Z","v":721346,"vw":104.949704},{"c":103.63,"h":104.98,"l":103.26,"n":815,"o":104.98,"t":"2025-05-28T04:00:00Z","v":63346,"vw":103.938356},{"c":104.32,"h":104.45,"l":103.2,"n":1518,"o":103.76,"t":"2025-05-29T04:00:00Z","v":382940,"vw":104.19331},{"c":105.34,"h":105.5098,"l":104.27,"n":802,"o":104.27,"t":"2025-05-30T04:00:00Z","v":49911,"vw":105.01793},{"c":105.71,"h":105.74,"l":104.61,"n":844,"o":104.99,"t":"2025-06-02T04:00:00Z","v":88662,"vw":105.437904},{"c":105.88,"h":106.71,"l":105.16,"n":1047,"o":106.71,"t":"2025-06-03T04:00:00Z","v":79366,"vw":105.916187},{"c":104.2,"h":105.8,"l":104.18,"n":2226,"o":105.78,"t":"2025-06-04T04:00:00Z","v":220585,"vw":105.097232},{"c":104.04,"h":104.39,"l":103.76,"n":2067,"o":104.39,"t":"2025-06-05T04:00:00Z","v":167649,"vw":104.083323},{"c":104.35,"h":104.52,"l":103.59,"n":873,"o":104.52,"t":"2025-06-06T04:00:00Z","v":73308,"vw":104.16591},{"c":103.63,"h":104.43,"l":103.4462,"n":1107,"o":104.3,"t":"2025-06-09T04:00:00Z","v":101994,"vw":104.006406},{"c":103.87,"h":104.06,"l":103.15,"n":1477,"o":103.87,"t":"2025-06-10T04:00:00Z","v":386672,"vw":103.579783},{"c":103.91,"h":104.21,"l":103.7,"n":665,"o":104.21,"t":"2025-06-11T04:00:00Z","v":407306,"vw":103.865043},{"c":105.19,"h":105.23,"l":104.03,"n":579,"o":104.03,"t":"2025-06-12T04:00:00Z","v":50645,"vw":104.749261},{"c":104.57,"h":105.24,"l":104.37,"n":613,"o":104.99,"t":"2025-06-13T04:00:00Z","v":49311,"vw":104.835144},{"c":103.47,"h":104.93,"l":103,"n":757,"o":104.44,"t":"2025-06-16T04:00:00Z","v":61443,"vw":103.763625},{"c":102.73,"h":103.46,"l":102.22,"n":591,"o":103.46,"t":"2025-06-17T04:00:00Z","v":41162,"vw":102.866476},{"c":102.95,"h":103.29,"l":102.64,"n":603,"o":102.94,"t":"2025-06-18T04:00:00Z","v":31348,"vw":102.937667},{"c":103.07,"h":103.96,"l":102.96,"n":672,"o":103.34,"t":"2025-06-20T04:00:00Z","v":69684,"vw":103.330053},{"c":104.36,"h":104.47,"l":103.49,"n":828,"o":103.49,"t":"2025-06-23T04:00:00Z","v":40905,"vw":104.038949},{"c":104.79,"h":105.04,"l":104.62,"n":706,"o":104.68,"t":"2025-06-24T04:00:00Z","v":31419,"vw":104.828586},{"c":103.27,"h":104.68,"l":103.16,"n":675,"o":104.68,"t":"2025-06-25T04:00:00Z","v":32199,"vw":103.503773},{"c":104.03,"h":104.03,"l":103.32,"n":1484,"o":103.63,"t":"2025-06-26T04:00:00Z","v":383354,"vw":103.579448},{"c":104.16,"h":104.94,"l":103.88,"n":1694,"o":104.12,"t":"2025-06-27T04:00:00Z","v":371539,"vw":104.344071},{"c":104.57,"h":104.63,"l":103.4269,"n":740,"o":103.87,"t":"2025-06-30T04:00:00Z","v":49711,"vw":104.002549},{"c":104.83,"h":104.9,"l":103.53,"n":1512,"o":104.6,"t":"2025-07-01T04:00:00Z","v":403883,"vw":104.549329},{"c":103.84,"h":104.6901,"l":103.38,"n":919,"o":104.47,"t":"2025-07-02T04:00:00Z","v":116618,"vw":103.96968},{"c":104.71,"h":105.01,"l":103.98,"n":360,"o":103.98,"t":"2025-07-03T04:00:00Z","v":31611,"vw":104.555594},{"c":104.81,"h":104.8484,"l":104.29,"n":475,"o":104.45,"t":"2025-07-07T04:00:00Z","v":27599,"vw":104.629299},{"c":103.7,"h":104.19,"l":102.91,"n":794,"o":104.19,"t":"2025-07-08T04:00:00Z","v":56519,"vw":103.641175},{"c":104.61,"h":104.82,"l":103.52,"n":578,"o":104.2,"t":"2025-07-09T04:00:00Z","v":43420,"vw":104.254333},{"c":105.4,"h":105.54,"l":104.22,"n":659,"o":104.3,"t":"2025-07-10T04:00:00Z","v":56275,"vw":104.904677},{"c":105.29,"h":105.66,"l":104.3623,"n":361,"o":104.72,"t":"2025-07-11T04:00:00Z","v":33274,"vw":104.961018},{"c":105.77,"h":106.05,"l":104.885,"n":439,"o":105.28,"t":"2025-07-14T04:00:00Z","v":30581,"vw":105.481013},{"c":104.74,"h":105.91,"l":104.4859,"n":436,"o":105.91,"t":"2025-07-15T04:00:00Z","v":27579,"vw":105.023677},{"c":104.81,"h":105.15,"l":104.09,"n":539,"o":104.89,"t":"2025-07-16T04:00:00Z","v":43173,"vw":104.706894},{"c":105.21,"h":105.45,"l":104.575,"n":578,"o":104.83,"t":"2025-07-17T04:00:00Z","v":40565,"vw":105.055388},{"c":106.97,"h":107.23,"l":105.52,"n":705,"o":105.52,"t":"2025-07-18T04:00:00Z","v":43048,"vw":106.877944},{"c":107.14,"h":107.77,"l":106.99,"n":728,"o":107.33,"t":"2025-07-21T04:00:00Z","v":42478,"vw":107.384772},{"c":108.47,"h":108.5,"l":107.48,"n":988,"o":107.48,"t":"2025-07-22T04:00:00Z","v":59719,"vw":107.955756},{"c":107.85,"h":109.41,"l":107.5332,"n":1053,"o":109.36,"t":"2025-07-23T04:00:00Z","v":609263,"vw":108.372694},{"c":107.8,"h":108.21,"l":107.53,"n":856,"o":107.94,"t":"2025-07-24T04:00:00Z","v":78465,"vw":107.947615},{"c":108.07,"h":108.09,"l":107.6,"n":594,"o":108.07,"t":"2025-07-25T04:00:00Z","v":55394,"vw":107.907369},{"c":106.98,"h":108.02,"l":106.71,"n":798,"o":108.02,"t":"2025-07-28T04:00:00Z","v":54249,"vw":107.047426},{"c":108.39,"h":108.39,"l":107.47,"n":595,"o":107.5,"t":"2025-07-29T04:00:00Z","v":41285,"vw":107.977306},{"c":108.87,"h":109.75,"l":108.39,"n":982,"o":108.58,"t":"2025-07-30T04:00:00Z","v":72881,"vw":108.929705},{"c":109.27,"h":109.38,"l":108.43,"n":725,"o":108.43,"t":"2025-07-31T04:00:00Z","v":45113,"vw":108.907666},{"c":109.3,"h":109.895,"l":108.25,"n":1919,"o":109.14,"t":"2025-08-01T04:00:00Z","v":208569,"vw":109.304394},{"c":111.17,"h":111.38,"l":109.82,"n":1142,"o":109.82,"t":"2025-08-04T04:00:00Z","v":139715,"vw":110.955618},{"c":110.03,"h":111.31,"l":109.8,"n":1077,"o":111.05,"t":"2025-08-05T04:00:00Z","v":543953,"vw":110.349823},{"c":109.21,"h":110.27,"l":109.17,"n":823,"o":110.27,"t":"2025-08-06T04:00:00Z","v":50197,"vw":109.728096},{"c":110.34,"h":110.5482,"l":108.93,"n":702,"o":108.93,"t":"2025-08-07T04:00:00Z","v":44133,"vw":110.047368},{"c":109.91,"h":110.7,"l":109.7,"n":708,"o":110.5,"t":"2025-08-08T04:00:00Z","v":45960,"vw":110.014075},{"c":109.7,"h":110.23,"l":109.23,"n":789,"o":110.23,"t":"2025-08-11T04:00:00Z","v":49859,"vw":109.695024},{"c":109.97,"h":110.01,"l":109.129,"n":547,"o":110.01,"t":"2025-08-12T04:00:00Z","v":25040,"vw":109.552991},{"c":110.1,"h":110.36,"l":109.34,"n":585,"o":110.18,"t":"2025-08-13T04:00:00Z","v":47421,"vw":109.936303},{"c":109.33,"h":110.01,"l":109.33,"n":489,"o":109.7,"t":"2025-08-14T04:00:00Z","v":41802,"vw":109.549053},{"c":109.01,"h":109.47,"l":108.53,"n":746,"o":109.28,"t":"2025-08-15T04:00:00Z","v":92845,"vw":108.871689},{"c":108.59,"h":109.565,"l":108.41,"n":1134,"o":109.3,"t":"2025-08-18T04:00:00Z","v":854433,"vw":108.693242},{"c":109.69,"h":109.69,"l":108.72,"n":1336,"o":108.73,"t":"2025-08-19T04:00:00Z","v":132317,"vw":109.209822},{"c":109.75,"h":110.49,"l":109.4295,"n":829,"o":109.91,"t":"2025-08-20T04:00:00Z","v":87231,"vw":109.820518},{"c":109.07,"h":110.231,"l":108.8444,"n":955,"o":109.76,"t":"2025-08-21T04:00:00Z","v":87668,"vw":109.559897},{"c":109.6,"h":110.1,"l":109.34,"n":831,"o":109.6,"t":"2025-08-22T04:00:00Z","v":85596,"vw":109.646438},{"c":108.27,"h":109.5378,"l":108.23,"n":1012,"o":109.23,"t":"2025-08-25T04:00:00Z","v":104173,"vw":108.646129},{"c":108.63,"h":108.89,"l":108.05,"n":727,"o":108.52,"t":"2025-08-26T04:00:00Z","v":69354,"vw":108.318797},{"c":108.81,"h":109.0096,"l":108.47,"n":518,"o":108.81,"t":"2025-08-27T04:00:00Z","v":26465,"vw":108.77092},{"c":107.97,"h":108.82,"l":107.89,"n":516,"o":108.82,"t":"2025-08-28T04:00:00Z","v":29770,"vw":108.263038},{"c":107.73,"h":108.2084,"l":107.46,"n":2002,"o":107.97,"t":"2025-08-29T04:00:00Z","v":1035074,"vw":107.755018},{"c":107.27,"h":107.3495,"l":106.6383,"n":1516,"o":107.15,"t":"2025-09-02T04:00:00Z","v":407916,"vw":106.99339},{"c":107.05,"h":107.12,"l":106.45,"n":2031,"o":106.96,"t":"2025-09-03T04:00:00Z","v":296308,"vw":106.656965},{"c":106.95,"h":107.9065,"l":106.4618,"n":1016,"o":107.59,"t":"2025-09-04T04:00:00Z","v":80091,"vw":106.793553},{"c":106.48,"h":107.31,"l":105.71,"n":675,"o":107.31,"t":"2025-09-05T04:00:00Z","v":34098,"vw":106.215353},{"c":105.44,"h":106.57,"l":105.06,"n":859,"o":106.57,"t":"2025-09-08T04:00:00Z","v":62301,"vw":105.395895},{"c":106.12,"h":106.41,"l":105.1301,"n":895,"o":105.41,"t":"2025-09-09T04:00:00Z","v":55881,"vw":105.985781},{"c":107.64,"h":107.78,"l":106.42,"n":2244,"o":106.42,"t":"2025-09-10T04:00:00Z","v":211989,"vw":107.410344},{"c":108.25,"h":108.35,"l":107.47,"n":1023,"o":107.73,"t":"2025-09-11T04:00:00Z","v":74005,"vw":107.816189},{"c":108.75,"h":108.965,"l":107.865,"n":1548,"o":107.99,"t":"2025-09-12T04:00:00Z","v":257848,"vw":108.616243},{"c":108.8,"h":109.3499,"l":108.74,"n":1122,"o":108.83,"t":"2025-09-15T04:00:00Z","v":196912,"vw":108.988918},{"c":106.36,"h":108.09,"l":106.36,"n":1424,"o":108.09,"t":"2025-09-16T04:00:00Z","v":100784,"vw":107.074482},{"c":106.68,"h":107.5,"l":106.5,"n":1080,"o":106.91,"t":"2025-09-17T04:00:00Z","v":76886,"vw":106.959194},{"c":106.83,"h":107.47,"l":106.215,"n":1309,"o":106.61,"t":"2025-09-18T04:00:00Z","v":96749,"vw":106.949779},{"c":107.49,"h":107.81,"l":106.62,"n":996,"o":107.08,"t":"2025-09-19T04:00:00Z","v":75153,"vw":107.258526},{"c":108.4,"h":108.57,"l":107.24,"n":1107,"o":107.41,"t":"2025-09-22T04:00:00Z","v":86197,"vw":108.02145},{"c":108.93,"h":109,"l":108.05,"n":898,"o":108.15,"t":"2025-09-23T04:00:00Z","v":137621,"vw":108.739648},{"c":109.63,"h":109.76,"l":108.84,"n":1395,"o":109.14,"t":"2025-09-24T04:00:00Z","v":116497,"vw":109.575488},{"c":108.65,"h":109.61,"l":108.57,"n":1081,"o":109.6,"t":"2025-09-25T04:00:00Z","v":98817,"vw":108.940015},{"c":110.28,"h":110.28,"l":108.81,"n":872,"o":108.81,"t":"2025-09-26T04:00:00Z","v":70462,"vw":109.858128},{"c":110.63,"h":110.74,"l":109.5,"n":845,"o":110.32,"t":"2025-09-29T04:00:00Z","v":61350,"vw":110.28512},{"c":110.9,"h":111.09,"l":110.0908,"n":962,"o":110.65,"t":"2025-09-30T04:00:00Z","v":49315,"vw":110.618796},{"c":111.71,"h":111.9421,"l":110.87,"n":1471,"o":110.92,"t":"2025-10-01T04:00:00Z","v":1142960,"vw":111.739013},{"c":111.31,"h":111.4085,"l":110.6,"n":1275,"o":111.34,"t":"2025-10-02T04:00:00Z","v":114745,"vw":111.069801},{"c":112.54,"h":113.48,"l":111.55,"n":998,"o":111.55,"t":"2025-10-03T04:00:00Z","v":365089,"vw":112.86898},{"c":113.47,"h":113.5995,"l":112.461,"n":1219,"o":112.97,"t":"2025-10-06T04:00:00Z","v":101123,"vw":113.191159},{"c":113.96,"h":114.37,"l":113.59,"n":1220,"o":113.97,"t":"2025-10-07T04:00:00Z","v":210623,"vw":113.889386},{"c":114.8,"h":114.87,"l":113.8701,"n":735,"o":114.64,"t":"2025-10-08T04:00:00Z","v":58976,"vw":114.513788},{"c":114.41,"h":115.357,"l":114.2425,"n":747,"o":115.02,"t":"2025-10-09T04:00:00Z","v":46834,"vw":114.615901},{"c":113.93,"h":115.26,"l":113.83,"n":1070,"o":114.78,"t":"2025-10-10T04:00:00Z","v":99357,"vw":114.607776},{"c":114.69,"h":115.25,"l":114.025,"n":755,"o":114.06,"t":"2025-10-13T04:00:00Z","v":82272,"vw":114.800811},{"c":115.56,"h":116.05,"l":114.455,"n":775,"o":114.53,"t":"2025-10-14T04:00:00Z","v":59628,"vw":115.489103},{"c":116.84,"h":117.25,"l":116.07,"n":730,"o":116.14,"t":"2025-10-15T04:00:00Z","v":71039,"vw":116.852393},{"c":115.75,"h":117.74,"l":115.66,"n":1004,"o":117.18,"t":"2025-10-16T04:00:00Z","v":86526,"vw":116.250873},{"c":115.4,"h":115.99,"l":114.9283,"n":713,"o":115.99,"t":"2025-10-17T04:00:00Z","v":56760,"vw":115.466753},{"c":115.4,"h":116.38,"l":114.9632,"n":1083,"o":116.12,"t":"2025-10-20T04:00:00Z","v":82546,"vw":115.500724},{"c":114.25,"h":115.53,"l":113.775,"n":732,"o":115.53,"t":"2025-10-21T04:00:00Z","v":119723,"vw":114.054736},{"c":114.06,"h":114.53,"l":113.6,"n":699,"o":114.38,"t":"2025-10-22T04:00:00Z","v":54316,"vw":114.256239},{"c":113.94,"h":114.67,"l":113.4,"n":988,"o":114.67,"t":"2025-10-23T04:00:00Z","v":95294,"vw":114.012062},{"c":115.18,"h":115.65,"l":114.47,"n":1173,"o":114.78,"t":"2025-10-24T04:00:00Z","v":93767,"vw":115.232116},{"c":115.35,"h":115.51,"l":114.13,"n":1155,"o":115.34,"t":"2025-10-27T04:00:00Z","v":165977,"vw":114.946996},{"c":113.35,"h":115.42,"l":113.29,"n":1053,"o":115.42,"t":"2025-10-28T04:00:00Z","v":110602,"vw":113.699124},{"c":112.93,"h":113.855,"l":112.57,"n":697,"o":113.36,"t":"2025-10-29T04:00:00Z","v":78039,"vw":113.525334},{"c":112.62,"h":113.815,"l":112.51,"n":663,"o":112.75,"t":"2025-10-30T04:00:00Z","v":49632,"vw":112.913602},{"c":111.83,"h":112.35,"l":111.28,"n":681,"o":112.21,"t":"2025-10-31T04:00:00Z","v":39366,"vw":111.778539},{"c":111.78,"h":112.05,"l":110.6716,"n":2802,"o":111.79,"t":"2025-11-03T05:00:00Z","v":1389874,"vw":111.685209},{"c":111.55,"h":111.87,"l":111.12,"n":3328,"o":111.87,"t":"2025-11-04T05:00:00Z","v":654712,"vw":111.570379},{"c":111.6,"h":112.1,"l":111.25,"n":4368,"o":111.57,"t":"2025-11-05T05:00:00Z","v":725898,"vw":111.834207},{"c":111.15,"h":112.12,"l":111,"n":1101,"o":111.28,"t":"2025-11-06T05:00:00Z","v":73830,"vw":111.511655},{"c":112.53,"h":112.53,"l":110.58,"n":727,"o":110.58,"t":"2025-11-07T05:00:00Z","v":49095,"vw":111.513575},{"c":112.49,"h":113.12,"l":111.51,"n":646,"o":112.75,"t":"2025-11-10T05:00:00Z","v":40003,"vw":112.31921},{"c":112.62,"h":112.7282,"l":112.02,"n":444,"o":112.54,"t":"2025-11-11T05:00:00Z","v":25814,"vw":112.5072},{"c":112.79,"h":112.8515,"l":112.26,"n":539,"o":112.72,"t":"2025-11-12T05:00:00Z","v":27054,"vw":112.559533},{"c":111.44,"h":112.473,"l":111.34,"n":964,"o":112.4,"t":"2025-11-13T05:00:00Z","v":63108,"vw":111.868696},{"c":111.7,"h":112.3977,"l":111.03,"n":908,"o":111.24,"t":"2025-11-14T05:00:00Z","v":144160,"vw":111.430186},{"c":112.56,"h":112.8812,"l":111.87,"n":800,"o":111.87,"t":"2025-11-17T05:00:00Z","v":76314,"vw":112.502083},{"c":112.34,"h":113.2285,"l":112.33,"n":565,"o":112.51,"t":"2025-11-18T05:00:00Z","v":28248,"vw":112.709991},{"c":111.75,"h":112.71,"l":111.45,"n":755,"o":112.51,"t":"2025-11-19T05:00:00Z","v":55320,"vw":112.218618},{"c":111.24,"h":113.12,"l":111.17,"n":791,"o":112.5,"t":"2025-11-20T05:00:00Z","v":104850,"vw":111.953184},{"c":111.43,"h":111.7542,"l":110.68,"n":906,"o":111.71,"t":"2025-11-21T05:00:00Z","v":58984,"vw":111.464546},{"c":112.4,"h":112.62,"l":110.87,"n":675,"o":111.63,"t":"2025-11-24T05:00:00Z","v":50611,"vw":112.11106},{"c":112.15,"h":112.73,"l":111.79,"n":1043,"o":112.57,"t":"2025-11-25T05:00:00Z","v":74328,"vw":112.16272},{"c":113.56,"h":113.675,"l":112.64,"n":572,"o":112.64,"t":"2025-11-26T05:00:00Z","v":39917,"vw":113.389387},{"c":114.31,"h":114.38,"l":113.78,"n":379,"o":113.78,"t":"2025-11-28T05:00:00Z","v":21343,"vw":114.217175},{"c":111.81,"h":113.79,"l":111.78,"n":1032,"o":113.79,"t":"2025-12-01T05:00:00Z","v":77667,"vw":112.499169},{"c":111.05,"h":112.3,"l":110.907,"n":1333,"o":112.3,"t":"2025-12-02T05:00:00Z","v":81981,"vw":111.289242},{"c":110.72,"h":111.31,"l":110.36,"n":2487,"o":111.13,"t":"2025-12-03T05:00:00Z","v":1241473,"vw":110.72126},{"c":110.48,"h":111.3,"l":110.11,"n":1023,"o":110.76,"t":"2025-12-04T05:00:00Z","v":60268,"vw":110.52547},{"c":109.54,"h":110.545,"l":109.45,"n":2064,"o":110.49,"t":"2025-12-05T05:00:00Z","v":128590,"vw":109.935896},{"c":108.14,"h":109.7,"l":107.94,"n":1408,"o":109.7,"t":"2025-12-08T05:00:00Z","v":75329,"vw":108.526175},{"c":108.09,"h":109.08,"l":108.025,"n":2294,"o":108.44,"t":"2025-12-09T05:00:00Z","v":630089,"vw":108.251201},{"c":108.03,"h":108.26,"l":107.27,"n":2154,"o":108.14,"t":"2025-12-10T05:00:00Z","v":308735,"vw":107.825881},{"c":108.94,"h":109.05,"l":108,"n":1350,"o":108,"t":"2025-12-11T05:00:00Z","v":139586,"vw":108.693658},{"c":108.59,"h":109.74,"l":108.41,"n":1146,"o":109.21,"t":"2025-12-12T05:00:00Z","v":73193,"vw":108.737299},{"c":109.54,"h":109.6432,"l":108.69,"n":1080,"o":109.11,"t":"2025-12-15T05:00:00Z","v":85679,"vw":109.159136},{"c":108.52,"h":109.0095,"l":107.88,"n":1299,"o":108.82,"t":"2025-12-16T05:00:00Z","v":137326,"vw":108.245631},{"c":107.77,"h":108.48,"l":107.32,"n":1378,"o":108.48,"t":"2025-12-17T05:00:00Z","v":151807,"vw":107.659421},{"c":108.76,"h":109.29,"l":108.33,"n":1143,"o":108.33,"t":"2025-12-18T05:00:00Z","v":83100,"vw":108.74671},{"c":107.4,"h":109.1299,"l":107.36,"n":1273,"o":108.62,"t":"2025-12-19T05:00:00Z","v":114946,"vw":108.16248},{"c":107.96,"h":108.03,"l":106.875,"n":996,"o":107.39,"t":"2025-12-22T05:00:00Z","v":104614,"vw":107.554363},{"c":108.25,"h":108.54,"l":107.62,"n":1985,"o":107.72,"t":"2025-12-23T05:00:00Z","v":842927,"vw":108.097786},{"c":108.81,"h":108.83,"l":108.29,"n":281,"o":108.29,"t":"2025-12-24T05:00:00Z","v":13154,"vw":108.536393},{"c":108.68,"h":108.81,"l":108.29,"n":872,"o":108.65,"t":"2025-12-26T05:00:00Z","v":68988,"vw":108.400983},{"c":108.92,"h":109.43,"l":108.71,"n":945,"o":108.71,"t":"2025-12-29T05:00:00Z","v":50737,"vw":109.196487},{"c":109.1,"h":109.25,"l":108.7771,"n":814,"o":108.92,"t":"2025-12-30T05:00:00Z","v":94026,"vw":108.976148},{"c":108.36,"h":109.035,"l":108.3,"n":1115,"o":109.03,"t":"2025-12-31T05:00:00Z","v":111783,"vw":108.674683},{"c":109.52,"h":109.91,"l":108.28,"n":3164,"o":108.62,"t":"2026-01-02T05:00:00Z","v":1418721,"vw":109.569821},{"c":108.41,"h":109.55,"l":106.89,"n":3481,"o":109.48,"t":"2026-01-05T05:00:00Z","v":355584,"vw":107.799246},{"c":108.86,"h":109.02,"l":107.97,"n":1327,"o":108.44,"t":"2026-01-06T05:00:00Z","v":177267,"vw":108.432933},{"c":106.3,"h":109.2,"l":106.08,"n":2406,"o":109.2,"t":"2026-01-07T05:00:00Z","v":234700,"vw":107.178208},{"c":106.66,"h":107.32,"l":106.16,"n":1484,"o":106.16,"t":"2026-01-08T05:00:00Z","v":218405,"vw":106.960706},{"c":107.99,"h":108.9,"l":107.99,"n":1936,"o":108.01,"t":"2026-01-09T05:00:00Z","v":266508,"vw":108.242118},{"c":108.07,"h":108.46,"l":107.595,"n":1129,"o":107.69,"t":"2026-01-12T05:00:00Z","v":202435,"vw":108.106305},{"c":108.72,"h":108.87,"l":107.66,"n":925,"o":108.27,"t":"2026-01-13T05:00:00Z","v":72348,"vw":108.447508},{"c":109.47,"h":109.71,"l":108.5,"n":816,"o":108.5,"t":"2026-01-14T05:00:00Z","v":96234,"vw":109.328562},{"c":110.72,"h":111.135,"l":109.97,"n":886,"o":109.97,"t":"2026-01-15T05:00:00Z","v":130429,"vw":110.455362},{"c":110.09,"h":110.41,"l":109.11,"n":1152,"o":109.51,"t":"2026-01-16T05:00:00Z","v":114449,"vw":109.950376},{"c":108.99,"h":109.915,"l":108.71,"n":1178,"o":109.47,"t":"2026-01-20T05:00:00Z","v":152480,"vw":109.244631},{"c":109.45,"h":109.74,"l":108.6301,"n":1275,"o":109.7,"t":"2026-01-21T05:00:00Z","v":121686,"vw":109.232944},{"c":108.88,"h":109.8977,"l":108.65,"n":1086,"o":109.89,"t":"2026-01-22T05:00:00Z","v":116842,"vw":109.351149},{"c":108.5,"h":108.97,"l":107.96,"n":1089,"o":108.97,"t":"2026-01-23T05:00:00Z","v":546125,"vw":108.316235},{"c":109.26,"h":109.96,"l":108.82,"n":1054,"o":109.02,"t":"2026-01-26T05:00:00Z","v":49693,"vw":109.390973},{"c":110.5,"h":110.77,"l":108.605,"n":1119,"o":109.27,"t":"2026-01-27T05:00:00Z","v":94845,"vw":110.121402},{"c":110.31,"h":111.0096,"l":110.03,"n":887,"o":110.38,"t":"2026-01-28T05:00:00Z","v":47262,"vw":110.403078},{"c":110,"h":111.2,"l":109.4615,"n":959,"o":110.61,"t":"2026-01-29T05:00:00Z","v":846644,"vw":110.368254},{"c":109.81,"h":109.972,"l":108.6,"n":1040,"o":109.68,"t":"2026-01-30T05:00:00Z","v":85955,"vw":109.313224},{"c":108.38,"h":110.25,"l":108.17,"n":1368,"o":110.05,"t":"2026-02-02T05:00:00Z","v":119578,"vw":108.805401},{"c":109.89,"h":110.1498,"l":108.4701,"n":873,"o":108.56,"t":"2026-02-03T05:00:00Z","v":67309,"vw":109.671952},{"c":109.42,"h":110.65,"l":109.3,"n":624,"o":110.27,"t":"2026-02-04T05:00:00Z","v":33030,"vw":109.801383},{"c":109.61,"h":110.17,"l":109.01,"n":969,"o":109.88,"t":"2026-02-05T05:00:00Z","v":88728,"vw":109.515256},{"c":110.24,"h":111.4,"l":109.41,"n":856,"o":110.64,"t":"2026-02-06T05:00:00Z","v":65872,"vw":110.178889},{"c":110.72,"h":110.7816,"l":109.57,"n":903,"o":110.33,"t":"2026-02-09T05:00:00Z","v":71289,"vw":110.347183},{"c":112.4,"h":113.1,"l":111.13,"n":1189,"o":111.28,"t":"2026-02-10T05:00:00Z","v":89608,"vw":112.448187},{"c":113.36,"h":113.4,"l":112.25,"n":828,"o":112.75,"t":"2026-02-11T05:00:00Z","v":58456,"vw":112.865064},{"c":114.77,"h":115.68,"l":113.71,"n":1582,"o":113.71,"t":"2026-02-12T05:00:00Z","v":131465,"vw":115.064214},{"c":117.77,"h":117.93,"l":114.69,"n":1475,"o":114.69,"t":"2026-02-13T05:00:00Z","v":106164,"vw":117.479886},{"c":117.41,"h":118.59,"l":117.17,"n":1262,"o":118.31,"t":"2026-02-17T05:00:00Z","v":95234,"vw":117.66141},{"c":115.57,"h":117.56,"l":115.36,"n":1258,"o":117.56,"t":"2026-02-18T05:00:00Z","v":81336,"vw":116.342046},{"c":116.75,"h":116.85,"l":115.98,"n":863,"o":115.99,"t":"2026-02-19T05:00:00Z","v":77909,"vw":116.51351},{"c":117.14,"h":117.4,"l":116.24,"n":703,"o":117.09,"t":"2026-02-20T05:00:00Z","v":40523,"vw":116.977691},{"c":117.86,"h":118.52,"l":117.22,"n":876,"o":117.23,"t":"2026-02-23T05:00:00Z","v":61556,"vw":117.567137},{"c":119.03,"h":119.11,"l":117.09,"n":1110,"o":117.85,"t":"2026-02-24T05:00:00Z","v":78040,"vw":118.397565},{"c":119.44,"h":119.56,"l":117.67,"n":780,"o":118.94,"t":"2026-02-25T05:00:00Z","v":43104,"vw":118.925446},{"c":119.25,"h":119.39,"l":118.57,"n":568,"o":119.16,"t":"2026-02-26T05:00:00Z","v":32382,"vw":119.109413},{"c":120.7,"h":120.82,"l":119.26,"n":800,"o":119.26,"t":"2026-02-27T05:00:00Z","v":41690,"vw":120.352154},{"c":119.96,"h":120.645,"l":119.92,"n":1541,"o":120.01,"t":"2026-03-02T05:00:00Z","v":366688,"vw":120.259603},{"c":119.25,"h":120.03,"l":116.58,"n":1235,"o":118.33,"t":"2026-03-03T05:00:00Z","v":112833,"vw":118.349732},{"c":119.69,"h":120.035,"l":118.58,"n":1009,"o":119.42,"t":"2026-03-04T05:00:00Z","v":77188,"vw":119.545598},{"c":118.88,"h":118.97,"l":117.78,"n":918,"o":118.96,"t":"2026-03-05T05:00:00Z","v":52553,"vw":118.445845},{"c":118.42,"h":118.97,"l":117.61,"n":639,"o":118.25,"t":"2026-03-06T05:00:00Z","v":40674,"vw":118.191848},{"c":118.71,"h":118.94,"l":116.76,"n":949,"o":118,"t":"2026-03-09T04:00:00Z","v":74006,"vw":117.983207},{"c":117.67,"h":118.8466,"l":117.598,"n":1244,"o":118.23,"t":"2026-03-10T04:00:00Z","v":64700,"vw":118.114045},{"c":116.85,"h":117.63,"l":116.52,"n":1364,"o":117.63,"t":"2026-03-11T04:00:00Z","v":90557,"vw":116.981431},{"c":117.69,"h":119,"l":116.4,"n":1085,"o":116.4,"t":"2026-03-12T04:00:00Z","v":160802,"vw":118.409094},{"c":118.72,"h":119.425,"l":118.54,"n":867,"o":118.61,"t":"2026-03-13T04:00:00Z","v":42029,"vw":118.962845},{"c":119.28,"h":119.9,"l":118.67,"n":901,"o":119.75,"t":"2026-03-16T04:00:00Z","v":87599,"vw":119.06666},{"c":118.39,"h":119.39,"l":118.32,"n":974,"o":119.29,"t":"2026-03-17T04:00:00Z","v":70789,"vw":118.87346},{"c":117.52,"h":118.47,"l":117.495,"n":1105,"o":118.11,"t":"2026-03-18T04:00:00Z","v":240506,"vw":118.194543},{"c":117.08,"h":117.91,"l":115.99,"n":2594,"o":117.34,"t":"2026-03-19T04:00:00Z","v":1086574,"vw":117.247012},{"c":112.57,"h":117.2999,"l":112.03,"n":1610,"o":116.86,"t":"2026-03-20T04:00:00Z","v":178935,"vw":113.894565},{"c":113.42,"h":114.45,"l":113.22,"n":1366,"o":113.92,"t":"2026-03-23T04:00:00Z","v":100360,"vw":113.648451},{"c":114.11,"h":115.22,"l":112.96,"n":1203,"o":112.96,"t":"2026-03-24T04:00:00Z","v":93738,"vw":114.485347},{"c":114.49,"h":115.3,"l":114.33,"n":887,"o":115.11,"t":"2026-03-25T04:00:00Z","v":80819,"vw":114.813452},{"c":114.81,"h":115.0401,"l":114.095,"n":944,"o":114.24,"t":"2026-03-26T04:00:00Z","v":73223,"vw":114.669507},{"c":115.34,"h":116.505,"l":114.91,"n":1020,"o":114.91,"t":"2026-03-27T04:00:00Z","v":101103,"vw":115.766746},{"c":116.21,"h":117.13,"l":115.82,"n":1876,"o":116.46,"t":"2026-03-30T04:00:00Z","v":423609,"vw":116.365044},{"c":116.11,"h":116.125,"l":114.625,"n":1191,"o":116.1,"t":"2026-03-31T04:00:00Z","v":86279,"vw":115.351158},{"c":116.61,"h":117.1177,"l":115.85,"n":1308,"o":115.85,"t":"2026-04-01T04:00:00Z","v":224786,"vw":116.608307},{"c":117.48,"h":117.99,"l":116.26,"n":1117,"o":116.42,"t":"2026-04-02T04:00:00Z","v":96040,"vw":117.243482},{"c":116.92,"h":117.7,"l":116.86,"n":879,"o":117.02,"t":"2026-04-06T04:00:00Z","v":37482,"vw":117.053751},{"c":117.27,"h":117.62,"l":116.7,"n":724,"o":116.7,"t":"2026-04-07T04:00:00Z","v":49358,"vw":117.22243},{"c":118.26,"h":118.27,"l":116.51,"n":1042,"o":117.71,"t":"2026-04-08T04:00:00Z","v":118396,"vw":117.656583},{"c":119.13,"h":120.39,"l":118.08,"n":893,"o":118.08,"t":"2026-04-09T04:00:00Z","v":181056,"vw":119.864862},{"c":118.54,"h":119.66,"l":118.35,"n":922,"o":118.89,"t":"2026-04-10T04:00:00Z","v":51336,"vw":118.890831},{"c":117.26,"h":118.32,"l":116.67,"n":787,"o":118.19,"t":"2026-04-13T04:00:00Z","v":414750,"vw":116.710878},{"c":117.41,"h":117.54,"l":116.18,"n":992,"o":117.22,"t":"2026-04-14T04:00:00Z","v":91829,"vw":117.24483},{"c":116.31,"h":117.08,"l":116.05,"n":1049,"o":117.08,"t":"2026-04-15T04:00:00Z","v":93747,"vw":116.460092},{"c":117,"h":117.17,"l":115.92,"n":3910,"o":116.25,"t":"2026-04-16T04:00:00Z","v":1665406,"vw":116.612211},{"c":116.57,"h":116.95,"l":115.35,"n":3019,"o":116.95,"t":"2026-04-17T04:00:00Z","v":1050487,"vw":115.892538},{"c":115.62,"h":116.98,"l":115.4,"n":1000,"o":116.52,"t":"2026-04-20T04:00:00Z","v":82571,"vw":116.277259},{"c":113.57,"h":116,"l":113.57,"n":929,"o":115.87,"t":"2026-04-21T04:00:00Z","v":62810,"vw":114.258737},{"c":113.54,"h":115.23,"l":113.18,"n":1298,"o":114.51,"t":"2026-04-22T04:00:00Z","v":170950,"vw":113.455915},{"c":116.72,"h":116.83,"l":114.42,"n":2074,"o":114.43,"t":"2026-04-23T04:00:00Z","v":1242709,"vw":115.883861},{"c":116.84,"h":117.07,"l":115.92,"n":772,"o":116.45,"t":"2026-04-24T04:00:00Z","v":51385,"vw":116.748784},{"c":116.67,"h":117.5,"l":116.67,"n":798,"o":117.05,"t":"2026-04-27T04:00:00Z","v":56125,"vw":117.016017},{"c":116.87,"h":117.31,"l":116.5,"n":756,"o":117.31,"t":"2026-04-28T04:00:00Z","v":65812,"vw":116.858881},{"c":115.53,"h":116.8152,"l":115.25,"n":849,"o":116.51,"t":"2026-04-29T04:00:00Z","v":47804,"vw":115.985658},{"c":118.3,"h":118.375,"l":116.01,"n":1019,"o":116.01,"t":"2026-04-30T04:00:00Z","v":58087,"vw":117.795561},{"c":117.41,"h":119.28,"l":117.4,"n":1641,"o":118.23,"t":"2026-05-01T04:00:00Z","v":1348764,"vw":117.796971},{"c":117.1,"h":118.1,"l":116.435,"n":1786,"o":116.95,"t":"2026-05-04T04:00:00Z","v":208180,"vw":116.962256},{"c":116.96,"h":117.92,"l":116.905,"n":2054,"o":117.38,"t":"2026-05-05T04:00:00Z","v":174435,"vw":117.309579},{"c":115.28,"h":116.77,"l":115.165,"n":1500,"o":116.77,"t":"2026-05-06T04:00:00Z","v":184565,"vw":115.819527},{"c":113.92,"h":115.11,"l":113.665,"n":845,"o":115.11,"t":"2026-05-07T04:00:00Z","v":58052,"vw":114.187236},{"c":112.84,"h":114.37,"l":112.8,"n":642,"o":114.37,"t":"2026-05-08T04:00:00Z","v":33942,"vw":113.344944},{"c":113.77,"h":113.9897,"l":113.21,"n":770,"o":113.64,"t":"2026-05-11T04:00:00Z","v":44915,"vw":113.670641},{"c":114.1,"h":114.43,"l":113.045,"n":3713,"o":113.63,"t":"2026-05-12T04:00:00Z","v":877294,"vw":114.105778},{"c":112.75,"h":113.14,"l":111.9864,"n":1092,"o":113.14,"t":"2026-05-13T04:00:00Z","v":68987,"vw":112.631304},{"c":113.42,"h":113.445,"l":112.6735,"n":861,"o":112.76,"t":"2026-05-14T04:00:00Z","v":44932,"vw":113.018836},{"c":111.08,"h":113.13,"l":111.025,"n":1020,"o":113.13,"t":"2026-05-15T04:00:00Z","v":68156,"vw":111.656616},{"c":111.32,"h":111.77,"l":110.41,"n":2540,"o":111.49,"t":"2026-05-18T04:00:00Z","v":489392,"vw":110.808663},{"c":112.26,"h":112.55,"l":110.94,"n":1593,"o":111.09,"t":"2026-05-19T04:00:00Z","v":119334,"vw":112.081099},{"c":112.55,"h":113.375,"l":112.39,"n":933,"o":112.92,"t":"2026-05-20T04:00:00Z","v":62311,"vw":112.756047},{"c":113.59,"h":113.59,"l":112.29,"n":1365,"o":112.62,"t":"2026-05-21T04:00:00Z","v":80112,"vw":113.167708},{"c":114.48,"h":114.64,"l":113.42,"n":4724,"o":113.81,"t":"2026-05-22T04:00:00Z","v":426142,"vw":114.221179},{"c":114.41,"h":115.05,"l":114.41,"n":1180,"o":114.8,"t":"2026-05-26T04:00:00Z","v":64748,"vw":114.784987},{"c":113.85,"h":114.37,"l":113.54,"n":996,"o":114.22,"t":"2026-05-27T04:00:00Z","v":207389,"vw":113.880632},{"c":112.61,"h":114.11,"l":112.59,"n":2743,"o":113.55,"t":"2026-05-28T04:00:00Z","v":481139,"vw":113.08249},{"c":112.11,"h":112.76,"l":111.764,"n":1777,"o":112.76,"t":"2026-05-29T04:00:00Z","v":120936,"vw":112.090316},{"c":109.08,"h":111.065,"l":109.06,"n":1024,"o":111.06,"t":"2026-06-01T04:00:00Z","v":57418,"vw":109.79891},{"c":110.95,"h":111.01,"l":109.27,"n":1205,"o":109.27,"t":"2026-06-02T04:00:00Z","v":83788,"vw":110.448689},{"c":110.64,"h":112.32,"l":110.6,"n":1146,"o":110.94,"t":"2026-06-03T04:00:00Z","v":86364,"vw":111.315237},{"c":111.3,"h":111.46,"l":109.92,"n":1292,"o":111.23,"t":"2026-06-04T04:00:00Z","v":99855,"vw":110.682424},{"c":112.23,"h":112.92,"l":111.58,"n":949,"o":111.58,"t":"2026-06-05T04:00:00Z","v":57592,"vw":112.332478},{"c":110.16,"h":112.27,"l":110.1,"n":1985,"o":112.27,"t":"2026-06-08T04:00:00Z","v":123660,"vw":110.833485},{"c":111.52,"h":111.64,"l":110.24,"n":1743,"o":110.54,"t":"2026-06-09T04:00:00Z","v":94046,"vw":111.293204},{"c":111.55,"h":112.05,"l":111.05,"n":936,"o":112.05,"t":"2026-06-10T04:00:00Z","v":74948,"vw":111.564154},{"c":111.38,"h":112.71,"l":111.38,"n":947,"o":112.15,"t":"2026-06-11T04:00:00Z","v":94357,"vw":112.010263},{"c":112.58,"h":112.68,"l":111.59,"n":1314,"o":111.59,"t":"2026-06-12T04:00:00Z","v":541128,"vw":112.301839},{"c":112.42,"h":113.025,"l":111.29,"n":1167,"o":111.84,"t":"2026-06-15T04:00:00Z","v":93792,"vw":112.478859},{"c":113.22,"h":114.2,"l":112.65,"n":1339,"o":112.65,"t":"2026-06-16T04:00:00Z","v":71744,"vw":113.392692},{"c":111.81,"h":113.38,"l":111.31,"n":1645,"o":112.54,"t":"2026-06-17T04:00:00Z","v":112895,"vw":112.335741},{"c":112.49,"h":113.76,"l":111.91,"n":1278,"o":112.33,"t":"2026-06-18T04:00:00Z","v":88682,"vw":112.75634},{"c":112.97,"h":113.54,"l":112.42,"n":1345,"o":112.43,"t":"2026-06-22T04:00:00Z","v":90825,"vw":113.113149},{"c":113.94,"h":114.15,"l":112.55,"n":1158,"o":113.11,"t":"2026-06-23T04:00:00Z","v":76874,"vw":113.907902},{"c":115.25,"h":115.28,"l":114.17,"n":1066,"o":114.28,"t":"2026-06-24T04:00:00Z","v":87568,"vw":114.739117},{"c":115.94,"h":116.75,"l":115.16,"n":1607,"o":115.41,"t":"2026-06-25T04:00:00Z","v":79688,"vw":116.005962},{"c":116.82,"h":116.84,"l":116.18,"n":802,"o":116.28,"t":"2026-06-26T04:00:00Z","v":42310,"vw":116.518444},{"c":116.25,"h":117,"l":115.78,"n":993,"o":116.83,"t":"2026-06-29T04:00:00Z","v":89723,"vw":116.234757},{"c":114.61,"h":116.02,"l":114.61,"n":1653,"o":115.99,"t":"2026-06-30T04:00:00Z","v":94074,"vw":115.344298},{"c":113.31,"h":114.63,"l":113.1101,"n":1292,"o":114.63,"t":"2026-07-01T04:00:00Z","v":103339,"vw":113.547134},{"c":115.75,"h":115.85,"l":114.05,"n":1000,"o":114.05,"t":"2026-07-02T04:00:00Z","v":85370,"vw":115.032951},{"c":114.75,"h":115.78,"l":114.38,"n":981,"o":115.78,"t":"2026-07-06T04:00:00Z","v":68994,"vw":114.931355},{"c":115.97,"h":117.36,"l":115.67,"n":955,"o":115.73,"t":"2026-07-07T04:00:00Z","v":68793,"vw":116.485878},{"c":115.08,"h":116.17,"l":115.03,"n":680,"o":116.03,"t":"2026-07-08T04:00:00Z","v":49319,"vw":115.434331},{"c":114.53,"h":115.51,"l":114.39,"n":753,"o":115.51,"t":"2026-07-09T04:00:00Z","v":77828,"vw":114.985802},{"c":115.19,"h":115.355,"l":114.5202,"n":666,"o":114.58,"t":"2026-07-10T04:00:00Z","v":58762,"vw":114.961487},{"c":116.05,"h":116.34,"l":115.31,"n":851,"o":115.31,"t":"2026-07-13T04:00:00Z","v":61038,"vw":115.942035},{"c":115.94,"h":117.25,"l":115.6547,"n":803,"o":116.39,"t":"2026-07-14T04:00:00Z","v":50712,"vw":116.253041},{"c":114.87,"h":116.59,"l":114.69,"n":551,"o":115.91,"t":"2026-07-15T04:00:00Z","v":30190,"vw":115.52819},{"c":115.67,"h":115.92,"l":114.9,"n":493,"o":114.9,"t":"2026-07-16T04:00:00Z","v":24717,"vw":115.347944},{"c":114.84,"h":117.09,"l":114.61,"n":640,"o":116.36,"t":"2026-07-17T04:00:00Z","v":33871,"vw":115.563791},{"c":114.24,"h":115.39,"l":113.985,"n":736,"o":115.07,"t":"2026-07-20T04:00:00Z","v":43036,"vw":114.402564},{"c":114.01,"h":114.2557,"l":113.365,"n":526,"o":114.02,"t":"2026-07-21T04:00:00Z","v":31284,"vw":113.906918},{"c":116.44,"h":116.47,"l":114.56,"n":578,"o":114.56,"t":"2026-07-22T04:00:00Z","v":35383,"vw":115.772452},{"c":117.03,"h":117.315,"l":115.99,"n":512,"o":115.99,"t":"2026-07-23T04:00:00Z","v":39868,"vw":116.749644},{"c":117.16,"h":117.95,"l":116.75,"n":1990,"o":117.3,"t":"2026-07-24T04:00:00Z","v":559813,"vw":117.311468},{"c":115.69,"h":117.06,"l":115.58,"n":907,"o":116.93,"t":"2026-07-27T04:00:00Z","v":161168,"vw":115.96352},{"c":115.37,"h":117.445,"l":115.2741,"n":882,"o":116.27,"t":"2026-07-28T04:00:00Z","v":58950,"vw":116.093996},{"c":113.95,"h":115.85,"l":113.68,"n":1118,"o":115.76,"t":"2026-07-29T04:00:00Z","v":186643,"vw":115.411411},{"c":113.1,"h":114.66,"l":112.43,"n":2298,"o":114.17,"t":"2026-07-30T04:00:00Z","v":574915,"vw":113.636058},{"c":112.39,"h":113.13,"l":112.32,"n":1431,"o":112.99,"t":"2026-07-31T04:00:00Z","v":119291,"vw":112.767695},{"c":112.52,"h":113.14,"l":111.5,"n":1401,"o":112.32,"t":"2026-08-03T04:00:00Z","v":123207,"vw":112.370197},{"c":111.87,"h":112.29,"l":110.6,"n":1403,"o":112.21,"t":"2026-08-04T04:00:00Z","v":169272,"vw":111.445165},{"c":110.74,"h":111.94,"l":109.93,"n":1286,"o":111.94,"t":"2026-08-05T04:00:00Z","v":916025,"vw":110.614363},{"c":110.29,"h":112.18,"l":109.76,"n":1872,"o":111.81,"t":"2026-08-06T04:00:00Z","v":158682,"vw":110.600567},{"c":110.95,"h":111.57,"l":109.945,"n":776,"o":110.25,"t":"2026-08-07T04:00:00Z","v":50729,"vw":110.998053},{"c":109.8,"h":110.76,"l":109.58,"n":2299,"o":110.76,"t":"2026-08-10T04:00:00Z","v":388071,"vw":109.890333},{"c":110.98,"h":111.24,"l":109.92,"n":1647,"o":109.92,"t":"2026-08-11T04:00:00Z","v":89665,"vw":110.725757},{"c":111.49,"h":111.6588,"l":111.04,"n":945,"o":111.29,"t":"2026-08-12T04:00:00Z","v":101405,"vw":111.375318},{"c":111.86,"h":112.255,"l":111.59,"n":952,"o":111.59,"t":"2026-08-13T04:00:00Z","v":51602,"vw":111.89268},{"c":112.53,"h":112.79,"l":111.85,"n":764,"o":111.85,"t":"2026-08-14T04:00:00Z","v":53156,"vw":112.510012},{"c":112.16,"h":112.34,"l":111.47,"n":1076,"o":112.3,"t":"2026-08-17T04:00:00Z","v":57171,"vw":112.025207},{"c":111.66,"h":113.327,"l":111.6,"n":959,"o":112.79,"t":"2026-08-18T04:00:00Z","v":55407,"vw":112.478845},{"c":111.86,"h":112.63,"l":111.525,"n":961,"o":112.22,"t":"2026-08-19T04:00:00Z","v":65002,"vw":112.016813},{"c":111.22,"h":112.3379,"l":111.22,"n":694,"o":111.45,"t":"2026-08-20T04:00:00Z","v":34026,"vw":111.810452},{"c":108.97,"h":111.45,"l":108.94,"n":961,"o":111.45,"t":"2026-08-21T04:00:00Z","v":68898,"vw":109.848889},{"c":110.03,"h":110.09,"l":108.88,"n":2047,"o":109.33,"t":"2026-08-24T04:00:00Z","v":125222,"vw":109.71019},{"c":110.05,"h":110.54,"l":109.74,"n":781,"o":110.08,"t":"2026-08-25T04:00:00Z","v":53555,"vw":110.198244},{"c":110.49,"h":110.92,"l":110.15,"n":924,"o":110.15,"t":"2026-08-26T04:00:00Z","v":54991,"vw":110.578344},{"c":109.64,"h":109.96,"l":109.1,"n":1667,"o":109.96,"t":"2026-08-27T04:00:00Z","v":154127,"vw":109.620564},{"c":108.67,"h":110.06,"l":108.31,"n":1109,"o":110.06,"t":"2026-08-28T04:00:00Z","v":97118,"vw":108.910354},{"c":107.59,"h":107.98,"l":106.85,"n":1288,"o":107.14,"t":"2026-08-31T04:00:00Z","v":86920,"vw":107.542207},{"c":108.37,"h":108.45,"l":107.39,"n":1440,"o":107.84,"t":"2026-09-01T04:00:00Z","v":100047,"vw":108.06947},{"c":108.58,"h":108.72,"l":107.1444,"n":885,"o":108.06,"t":"2026-09-02T04:00:00Z","v":61931,"vw":108.318156},{"c":109.53,"h":109.75,"l":108.92,"n":1055,"o":108.92,"t":"2026-09-03T04:00:00Z","v":88849,"vw":109.491977},{"c":109.61,"h":109.95,"l":109.09,"n":793,"o":109.09,"t":"2026-09-04T04:00:00Z","v":81304,"vw":109.535556},{"c":110.48,"h":111.04,"l":109.49,"n":811,"o":109.49,"t":"2026-09-08T04:00:00Z","v":52506,"vw":110.62611},{"c":109.25,"h":110.525,"l":108.98,"n":885,"o":110.38,"t":"2026-09-09T04:00:00Z","v":64622,"vw":109.364431},{"c":108.235,"h":109.57,"l":108.215,"n":910,"o":109.31,"t":"2026-09-10T04:00:00Z","v":56613,"vw":108.638302},{"c":107.94,"h":109.07,"l":107.81,"n":690,"o":109.07,"t":"2026-09-11T04:00:00Z","v":41539,"vw":108.202749},{"c":106.67,"h":108.06,"l":106.59,"n":944,"o":107.98,"t":"2026-09-14T04:00:00Z","v":80758,"vw":107.033972},{"c":104.88,"h":106.33,"l":104.83,"n":5781,"o":106.33,"t":"2026-09-15T04:00:00Z","v":1853050,"vw":105.247189},{"c":104.77,"h":105.645,"l":104.3792,"n":1213,"o":105.53,"t":"2026-09-16T04:00:00Z","v":91443,"vw":105.186501},{"c":105.62,"h":105.71,"l":104.785,"n":820,"o":105.36,"t":"2026-09-17T04:00:00Z","v":54805,"vw":105.287883},{"c":104.21,"h":105.11,"l":104.06,"n":1211,"o":105.11,"t":"2026-09-18T04:00:00Z","v":169106,"vw":104.416992},{"c":103.68,"h":104.42,"l":103.595,"n":1382,"o":104.33,"t":"2026-09-21T04:00:00Z","v":109164,"vw":104.092398},{"c":103.44,"h":104.1,"l":103.36,"n":968,"o":103.68,"t":"2026-09-22T04:00:00Z","v":76399,"vw":103.717389},{"c":101.71,"h":103.22,"l":101.62,"n":2188,"o":103.22,"t":"2026-09-23T04:00:00Z","v":395554,"vw":101.990439},{"c":100.9,"h":101.89,"l":100.84,"n":3063,"o":101.84,"t":"2026-09-24T04:00:00Z","v":489162,"vw":101.126626},{"c":101.17,"h":101.35,"l":100.26,"n":3164,"o":100.88,"t":"2026-09-25T04:00:00Z","v":348424,"vw":100.775258},{"c":100.52,"h":101.07,"l":100.13,"n":1602,"o":101.07,"t":"2026-09-28T04:00:00Z","v":262443,"vw":100.693805},{"c":101.53,"h":101.74,"l":100,"n":1788,"o":100.38,"t":"2026-09-29T04:00:00Z","v":138063,"vw":101.140627},{"c":100.84,"h":101.81,"l":100.8,"n":2317,"o":101.81,"t":"2026-09-30T04:00:00Z","v":182610,"vw":101.199941},{"c":101.3,"h":101.37,"l":100.0689,"n":1813,"o":100.8,"t":"2026-10-01T04:00:00Z","v":164496,"vw":100.950184},{"c":101.73,"h":102.38,"l":101.45,"n":2000,"o":101.69,"t":"2026-10-02T04:00:00Z","v":182203,"vw":101.736864},{"c":102.18,"h":102.7899,"l":101.11,"n":1559,"o":101.89,"t":"2026-10-05T04:00:00Z","v":168241,"vw":102.300953},{"c":105.01,"h":105.12,"l":103.16,"n":1879,"o":103.18,"t":"2026-10-06T04:00:00Z","v":195346,"vw":104.500639},{"c":105.03,"h":105.5,"l":104.39,"n":1089,"o":104.63,"t":"2026-10-07T04:00:00Z","v":73016,"vw":105.039763},{"c":104.81,"h":105.38,"l":103.9,"n":1403,"o":104.98,"t":"2026-10-08T04:00:00Z","v":112230,"vw":104.613332},{"c":105.61,"h":105.74,"l":104.7,"n":1156,"o":104.88,"t":"2026-10-09T04:00:00Z","v":77497,"vw":105.437549},{"c":106.2,"h":106.25,"l":105.51,"n":1027,"o":105.75,"t":"2026-10-12T04:00:00Z","v":69339,"vw":106.04951},{"c":106.74,"h":107.01,"l":105.01,"n":998,"o":106.42,"t":"2026-10-13T04:00:00Z","v":69228,"vw":106.554315},{"c":106.49,"h":106.919,"l":105.47,"n":789,"o":106.62,"t":"2026-10-14T04:00:00Z","v":52852,"vw":106.28736},{"c":106.59,"h":107.71,"l":106.11,"n":2967,"o":107.52,"t":"2026-10-15T04:00:00Z","v":571217,"vw":106.601681},{"c":108.02,"h":108.16,"l":106.6653,"n":1247,"o":106.98,"t":"2026-10-16T04:00:00Z","v":1107148,"vw":107.773325},{"c":106.08,"h":107.73,"l":105.87,"n":1015,"o":107.73,"t":"2026-10-19T04:00:00Z","v":104738,"vw":106.302472},{"c":107.37,"h":107.55,"l":106.59,"n":1250,"o":106.59,"t":"2026-10-20T04:00:00Z","v":85797,"vw":107.370899},{"c":107.69,"h":108.11,"l":107.495,"n":1332,"o":108,"t":"2026-10-21T04:00:00Z","v":129421,"vw":107.869817},{"c":109.84,"h":109.93,"l":107.91,"n":1628,"o":107.91,"t":"2026-10-22T04:00:00Z","v":132937,"vw":109.381477}],"volatilityBars":[{"c":103.68,"h":103.68,"l":103.68,"n":2,"o":103.68,"t":"2026-09-22T13:15:00Z","v":600,"vw":103.68},{"c":103.49,"h":103.91,"l":103.43,"n":88,"o":103.68,"t":"2026-09-22T13:30:00Z","v":14509,"vw":103.642274},{"c":103.47,"h":103.47,"l":103.36,"n":15,"o":103.4,"t":"2026-09-22T13:45:00Z","v":874,"vw":103.383843},{"c":103.61,"h":103.6835,"l":103.61,"n":23,"o":103.6835,"t":"2026-09-22T14:00:00Z","v":1333,"vw":103.656575},{"c":103.83,"h":103.83,"l":103.69,"n":19,"o":103.69,"t":"2026-09-22T14:15:00Z","v":1162,"vw":103.749278},{"c":103.97,"h":103.98,"l":103.72,"n":16,"o":103.81,"t":"2026-09-22T14:30:00Z","v":1998,"vw":103.868638},{"c":103.845,"h":103.9625,"l":103.845,"n":11,"o":103.8508,"t":"2026-09-22T14:45:00Z","v":652,"vw":103.908928},{"c":104.01,"h":104.01,"l":103.88,"n":21,"o":103.9,"t":"2026-09-22T15:00:00Z","v":2475,"vw":103.919329},{"c":104,"h":104.065,"l":103.91,"n":18,"o":104.065,"t":"2026-09-22T15:15:00Z","v":2278,"vw":103.988959},{"c":103.97,"h":104.06,"l":103.97,"n":53,"o":104.035,"t":"2026-09-22T15:30:00Z","v":4625,"vw":104.03209},{"c":104.02,"h":104.06,"l":104.02,"n":38,"o":104.0276,"t":"2026-09-22T15:45:00Z","v":4309,"vw":104.036351},{"c":104.08,"h":104.1,"l":104.08,"n":4,"o":104.1,"t":"2026-09-22T16:00:00Z","v":309,"vw":104.088439},{"c":103.93,"h":103.95,"l":103.93,"n":15,"o":103.94,"t":"2026-09-22T16:15:00Z","v":1786,"vw":103.937113},{"c":103.935,"h":103.995,"l":103.93,"n":4,"o":103.995,"t":"2026-09-22T16:30:00Z","v":1452,"vw":103.946064},{"c":103.9706,"h":104,"l":103.92,"n":10,"o":103.92,"t":"2026-09-22T16:45:00Z","v":1333,"vw":103.970367},{"c":103.68,"h":103.99,"l":103.68,"n":11,"o":103.99,"t":"2026-09-22T17:00:00Z","v":1072,"vw":103.79952},{"c":103.715,"h":103.7282,"l":103.6536,"n":9,"o":103.67,"t":"2026-09-22T17:15:00Z","v":1600,"vw":103.690873},{"c":103.71,"h":103.7899,"l":103.71,"n":9,"o":103.7899,"t":"2026-09-22T17:30:00Z","v":1235,"vw":103.747927},{"c":103.615,"h":103.7,"l":103.615,"n":16,"o":103.6765,"t":"2026-09-22T17:45:00Z","v":3006,"vw":103.631686},{"c":103.605,"h":103.65,"l":103.605,"n":9,"o":103.65,"t":"2026-09-22T18:00:00Z","v":552,"vw":103.63035},{"c":103.6,"h":103.6,"l":103.56,"n":5,"o":103.56,"t":"2026-09-22T18:15:00Z","v":965,"vw":103.571489},{"c":103.56,"h":103.59,"l":103.56,"n":15,"o":103.59,"t":"2026-09-22T18:30:00Z","v":1583,"vw":103.576421},{"c":103.61,"h":103.61,"l":103.55,"n":5,"o":103.59,"t":"2026-09-22T18:45:00Z","v":909,"vw":103.573885},{"c":103.55,"h":103.5862,"l":103.55,"n":14,"o":103.58,"t":"2026-09-22T19:00:00Z","v":1087,"vw":103.5637},{"c":103.7476,"h":103.7476,"l":103.585,"n":19,"o":103.585,"t":"2026-09-22T19:15:00Z","v":2076,"vw":103.653267},{"c":103.58,"h":103.72,"l":103.58,"n":63,"o":103.72,"t":"2026-09-22T19:30:00Z","v":5081,"vw":103.653703},{"c":103.44,"h":103.58,"l":103.4,"n":163,"o":103.52,"t":"2026-09-22T19:45:00Z","v":12617,"vw":103.507491},{"c":103.44,"h":103.44,"l":103.44,"n":4,"o":103.44,"t":"2026-09-22T20:00:00Z","v":211,"vw":103.44},{"c":103.12,"h":103.12,"l":103.12,"n":1,"o":103.12,"t":"2026-09-23T13:15:00Z","v":200,"vw":103.12},{"c":102.48,"h":103.22,"l":102.48,"n":165,"o":103.22,"t":"2026-09-23T13:30:00Z","v":13131,"vw":102.975837},{"c":102.06,"h":102.38,"l":101.99,"n":22,"o":102.38,"t":"2026-09-23T13:45:00Z","v":1759,"vw":102.200747},{"c":102.2,"h":102.2,"l":101.89,"n":42,"o":101.99,"t":"2026-09-23T14:00:00Z","v":2422,"vw":102.055693},{"c":102.39,"h":102.39,"l":102.1401,"n":14,"o":102.1401,"t":"2026-09-23T14:15:00Z","v":1237,"vw":102.228424},{"c":102.46,"h":102.54,"l":102.4006,"n":23,"o":102.54,"t":"2026-09-23T14:30:00Z","v":1409,"vw":102.433695},{"c":102.23,"h":102.3034,"l":102.05,"n":32,"o":102.3034,"t":"2026-09-23T14:45:00Z","v":1900,"vw":102.24002},{"c":102.14,"h":102.26,"l":102.075,"n":27,"o":102.26,"t":"2026-09-23T15:00:00Z","v":1760,"vw":102.186295},{"c":101.91,"h":102.1399,"l":101.89,"n":41,"o":102.12,"t":"2026-09-23T15:15:00Z","v":2953,"vw":102.06628},{"c":102,"h":102.04,"l":101.84,"n":58,"o":101.88,"t":"2026-09-23T15:30:00Z","v":6645,"vw":101.877043},{"c":101.86,"h":102,"l":101.84,"n":75,"o":101.9,"t":"2026-09-23T15:45:00Z","v":23788,"vw":101.910682},{"c":101.92,"h":101.92,"l":101.81,"n":97,"o":101.85,"t":"2026-09-23T16:00:00Z","v":38941,"vw":101.855036},{"c":101.995,"h":102.03,"l":101.9,"n":189,"o":101.93,"t":"2026-09-23T16:15:00Z","v":104639,"vw":102.009385},{"c":102.12,"h":102.15,"l":101.99,"n":154,"o":102.09,"t":"2026-09-23T16:30:00Z","v":43869,"vw":102.050442},{"c":102.07,"h":102.155,"l":102.07,"n":39,"o":102.13,"t":"2026-09-23T16:45:00Z","v":3955,"vw":102.117468},{"c":101.94,"h":102.12,"l":101.94,"n":74,"o":102.06,"t":"2026-09-23T17:00:00Z","v":61808,"vw":102.00222},{"c":102.09,"h":102.09,"l":101.92,"n":38,"o":101.92,"t":"2026-09-23T17:15:00Z","v":5193,"vw":102.02428},{"c":102.11,"h":102.16,"l":102.05,"n":80,"o":102.1,"t":"2026-09-23T17:30:00Z","v":5484,"vw":102.090453},{"c":102.18,"h":102.18,"l":102.07,"n":53,"o":102.12,"t":"2026-09-23T17:45:00Z","v":3667,"vw":102.122211},{"c":102,"h":102.21,"l":102,"n":15,"o":102.21,"t":"2026-09-23T18:00:00Z","v":968,"vw":102.084191},{"c":101.84,"h":101.97,"l":101.84,"n":24,"o":101.96,"t":"2026-09-23T18:15:00Z","v":1980,"vw":101.903258},{"c":101.8,"h":101.95,"l":101.77,"n":22,"o":101.8401,"t":"2026-09-23T18:30:00Z","v":3410,"vw":101.829725},{"c":101.77,"h":101.8138,"l":101.7301,"n":43,"o":101.78,"t":"2026-09-23T18:45:00Z","v":5508,"vw":101.77154},{"c":101.89,"h":101.9,"l":101.77,"n":43,"o":101.77,"t":"2026-09-23T19:00:00Z","v":3905,"vw":101.876257},{"c":101.78,"h":101.8468,"l":101.75,"n":58,"o":101.8468,"t":"2026-09-23T19:15:00Z","v":5401,"vw":101.803551},{"c":101.77,"h":101.83,"l":101.74,"n":85,"o":101.77,"t":"2026-09-23T19:30:00Z","v":10188,"vw":101.776212},{"c":101.76,"h":101.78,"l":101.62,"n":298,"o":101.72,"t":"2026-09-23T19:45:00Z","v":32830,"vw":101.730682},{"c":101.71,"h":101.71,"l":101.71,"n":5,"o":101.71,"t":"2026-09-23T20:00:00Z","v":192,"vw":101.71},{"c":101.66,"h":101.89,"l":101.6285,"n":49,"o":101.84,"t":"2026-09-24T13:30:00Z","v":2756,"vw":101.748981},{"c":101.73,"h":101.83,"l":101.6555,"n":82,"o":101.7966,"t":"2026-09-24T13:45:00Z","v":18529,"vw":101.780248},{"c":101.815,"h":101.815,"l":101.69,"n":17,"o":101.69,"t":"2026-09-24T14:00:00Z","v":1275,"vw":101.757773},{"c":101.76,"h":101.76,"l":101.7101,"n":4,"o":101.7101,"t":"2026-09-24T14:15:00Z","v":239,"vw":101.738945},{"c":101.325,"h":101.48,"l":101.28,"n":67,"o":101.48,"t":"2026-09-24T14:30:00Z","v":6251,"vw":101.403288},{"c":101.17,"h":101.26,"l":101.125,"n":37,"o":101.26,"t":"2026-09-24T14:45:00Z","v":3838,"vw":101.153662},{"c":101.02,"h":101.19,"l":101.01,"n":40,"o":101.19,"t":"2026-09-24T15:00:00Z","v":3876,"vw":101.121344},{"c":101.14,"h":101.1921,"l":101.02,"n":78,"o":101.03,"t":"2026-09-24T15:15:00Z","v":8436,"vw":101.095615},{"c":100.97,"h":101.19,"l":100.97,"n":157,"o":101.14,"t":"2026-09-24T15:30:00Z","v":99545,"vw":101.155944},{"c":100.98,"h":101.02,"l":100.91,"n":188,"o":100.97,"t":"2026-09-24T15:45:00Z","v":43356,"vw":100.949611},{"c":101.18,"h":101.23,"l":101.02,"n":163,"o":101.02,"t":"2026-09-24T16:00:00Z","v":17909,"vw":101.131509},{"c":101.38,"h":101.38,"l":101.11,"n":114,"o":101.16,"t":"2026-09-24T16:15:00Z","v":10106,"vw":101.227677},{"c":101.34,"h":101.42,"l":101.34,"n":54,"o":101.42,"t":"2026-09-24T16:30:00Z","v":4186,"vw":101.368133},{"c":101.57,"h":101.59,"l":101.245,"n":72,"o":101.3,"t":"2026-09-24T16:45:00Z","v":7881,"vw":101.474924},{"c":101.48,"h":101.61,"l":101.4109,"n":100,"o":101.51,"t":"2026-09-24T17:00:00Z","v":11529,"vw":101.519903},{"c":101.39,"h":101.5,"l":101.33,"n":52,"o":101.47,"t":"2026-09-24T17:15:00Z","v":6854,"vw":101.383954},{"c":101.39,"h":101.39,"l":101.33,"n":24,"o":101.365,"t":"2026-09-24T17:30:00Z","v":2012,"vw":101.369118},{"c":101.36,"h":101.39,"l":101.345,"n":26,"o":101.345,"t":"2026-09-24T17:45:00Z","v":1901,"vw":101.37352},{"c":101.1759,"h":101.34,"l":101.165,"n":37,"o":101.34,"t":"2026-09-24T18:00:00Z","v":3714,"vw":101.23855},{"c":101.2,"h":101.2,"l":101.06,"n":36,"o":101.14,"t":"2026-09-24T18:15:00Z","v":5128,"vw":101.139368},{"c":101.17,"h":101.19,"l":101.1,"n":36,"o":101.16,"t":"2026-09-24T18:30:00Z","v":4631,"vw":101.15998},{"c":101.13,"h":101.15,"l":101.04,"n":25,"o":101.04,"t":"2026-09-24T18:45:00Z","v":2834,"vw":101.100588},{"c":101.175,"h":101.2,"l":101.09,"n":33,"o":101.11,"t":"2026-09-24T19:00:00Z","v":8983,"vw":101.111325},{"c":101.125,"h":101.15,"l":101.08,"n":71,"o":101.15,"t":"2026-09-24T19:15:00Z","v":10013,"vw":101.1028},{"c":101.24,"h":101.275,"l":101.04,"n":349,"o":101.085,"t":"2026-09-24T19:30:00Z","v":60511,"vw":101.141472},{"c":100.89,"h":101.23,"l":100.84,"n":927,"o":101.205,"t":"2026-09-24T19:45:00Z","v":137442,"vw":100.95717},{"c":100.9,"h":100.9,"l":100.9,"n":4,"o":100.9,"t":"2026-09-24T20:00:00Z","v":1109,"vw":100.9},{"c":100.94,"h":101.08,"l":100.94,"n":3,"o":101.08,"t":"2026-09-25T13:15:00Z","v":1000,"vw":100.96028},{"c":100.72,"h":100.98,"l":100.68,"n":65,"o":100.88,"t":"2026-09-25T13:30:00Z","v":5388,"vw":100.785723},{"c":100.67,"h":100.72,"l":100.535,"n":102,"o":100.67,"t":"2026-09-25T13:45:00Z","v":10249,"vw":100.583124},{"c":100.51,"h":100.73,"l":100.48,"n":31,"o":100.69,"t":"2026-09-25T14:00:00Z","v":2541,"vw":100.601949},{"c":100.77,"h":100.77,"l":100.6,"n":20,"o":100.6,"t":"2026-09-25T14:15:00Z","v":1938,"vw":100.700621},{"c":100.79,"h":100.79,"l":100.5837,"n":107,"o":100.63,"t":"2026-09-25T14:30:00Z","v":11480,"vw":100.678231},{"c":100.52,"h":100.895,"l":100.5,"n":74,"o":100.82,"t":"2026-09-25T14:45:00Z","v":7429,"vw":100.724373},{"c":100.5,"h":100.66,"l":100.41,"n":152,"o":100.535,"t":"2026-09-25T15:00:00Z","v":19048,"vw":100.521308},{"c":100.4,"h":100.52,"l":100.39,"n":140,"o":100.51,"t":"2026-09-25T15:15:00Z","v":16752,"vw":100.474755},{"c":100.38,"h":100.565,"l":100.35,"n":198,"o":100.41,"t":"2026-09-25T15:30:00Z","v":22545,"vw":100.435182},{"c":100.405,"h":100.43,"l":100.26,"n":123,"o":100.36,"t":"2026-09-25T15:45:00Z","v":10447,"vw":100.354905},{"c":100.69,"h":100.69,"l":100.475,"n":104,"o":100.485,"t":"2026-09-25T16:00:00Z","v":12920,"vw":100.552878},{"c":100.74,"h":100.77,"l":100.635,"n":97,"o":100.69,"t":"2026-09-25T16:15:00Z","v":11997,"vw":100.695311},{"c":100.77,"h":100.87,"l":100.72,"n":148,"o":100.82,"t":"2026-09-25T16:30:00Z","v":20526,"vw":100.785779},{"c":100.68,"h":100.76,"l":100.61,"n":110,"o":100.76,"t":"2026-09-25T16:45:00Z","v":15694,"vw":100.692356},{"c":100.66,"h":100.72,"l":100.575,"n":127,"o":100.68,"t":"2026-09-25T17:00:00Z","v":15075,"vw":100.680013},{"c":100.68,"h":100.68,"l":100.54,"n":111,"o":100.63,"t":"2026-09-25T17:15:00Z","v":13318,"vw":100.578632},{"c":100.73,"h":100.77,"l":100.61,"n":82,"o":100.69,"t":"2026-09-25T17:30:00Z","v":9771,"vw":100.687687},{"c":100.84,"h":100.84,"l":100.7,"n":108,"o":100.73,"t":"2026-09-25T17:45:00Z","v":19168,"vw":100.775345},{"c":100.85,"h":100.92,"l":100.785,"n":47,"o":100.855,"t":"2026-09-25T18:00:00Z","v":4525,"vw":100.851851},{"c":100.76,"h":100.8,"l":100.75,"n":15,"o":100.7675,"t":"2026-09-25T18:15:00Z","v":1230,"vw":100.769684},{"c":100.87,"h":100.87,"l":100.8,"n":22,"o":100.8,"t":"2026-09-25T18:30:00Z","v":2604,"vw":100.848598},{"c":100.87,"h":100.87,"l":100.83,"n":11,"o":100.86,"t":"2026-09-25T18:45:00Z","v":892,"vw":100.855569},{"c":100.96,"h":100.96,"l":100.795,"n":90,"o":100.84,"t":"2026-09-25T19:00:00Z","v":11119,"vw":100.866082},{"c":100.95,"h":101.01,"l":100.95,"n":123,"o":100.98,"t":"2026-09-25T19:15:00Z","v":14953,"vw":100.973134},{"c":101.13,"h":101.13,"l":100.97,"n":289,"o":100.99,"t":"2026-09-25T19:30:00Z","v":35096,"vw":101.039113},{"c":101.15,"h":101.35,"l":101.15,"n":459,"o":101.15,"t":"2026-09-25T19:45:00Z","v":46981,"vw":101.247516},{"c":101.17,"h":101.17,"l":101.17,"n":5,"o":101.17,"t":"2026-09-25T20:00:00Z","v":196,"vw":101.17},{"c":100.52,"h":101.07,"l":100.27,"n":71,"o":101.07,"t":"2026-09-28T13:30:00Z","v":5906,"vw":100.754237},{"c":100.73,"h":100.93,"l":100.71,"n":19,"o":100.74,"t":"2026-09-28T13:45:00Z","v":2906,"vw":100.871651},{"c":100.93,"h":101.0401,"l":100.5819,"n":38,"o":100.61,"t":"2026-09-28T14:00:00Z","v":5160,"vw":100.749891},{"c":100.95,"h":100.95,"l":100.735,"n":66,"o":100.9301,"t":"2026-09-28T14:15:00Z","v":93059,"vw":100.810794},{"c":100.8,"h":100.91,"l":100.69,"n":36,"o":100.82,"t":"2026-09-28T14:30:00Z","v":2393,"vw":100.799532},{"c":100.53,"h":100.69,"l":100.53,"n":31,"o":100.67,"t":"2026-09-28T14:45:00Z","v":1164,"vw":100.61735},{"c":100.38,"h":100.51,"l":100.31,"n":25,"o":100.51,"t":"2026-09-28T15:00:00Z","v":1606,"vw":100.429623},{"c":100.17,"h":100.33,"l":100.13,"n":77,"o":100.33,"t":"2026-09-28T15:15:00Z","v":6250,"vw":100.210605},{"c":100.2,"h":100.33,"l":100.2,"n":11,"o":100.27,"t":"2026-09-28T15:30:00Z","v":655,"vw":100.261667},{"c":100.22,"h":100.35,"l":100.19,"n":35,"o":100.19,"t":"2026-09-28T15:45:00Z","v":2207,"vw":100.27293},{"c":100.245,"h":100.285,"l":100.23,"n":19,"o":100.2535,"t":"2026-09-28T16:00:00Z","v":1359,"vw":100.262349},{"c":100.56,"h":100.61,"l":100.19,"n":104,"o":100.19,"t":"2026-09-28T16:15:00Z","v":8968,"vw":100.360591},{"c":100.42,"h":100.57,"l":100.42,"n":92,"o":100.54,"t":"2026-09-28T16:30:00Z","v":21502,"vw":100.557935},{"c":100.5693,"h":100.5693,"l":100.51,"n":13,"o":100.52,"t":"2026-09-28T16:45:00Z","v":1697,"vw":100.532487},{"c":100.74,"h":100.82,"l":100.51,"n":82,"o":100.55,"t":"2026-09-28T17:00:00Z","v":7355,"vw":100.656059},{"c":100.7072,"h":100.75,"l":100.6,"n":66,"o":100.61,"t":"2026-09-28T17:15:00Z","v":4458,"vw":100.670916},{"c":100.6,"h":100.7599,"l":100.48,"n":70,"o":100.7599,"t":"2026-09-28T17:30:00Z","v":4344,"vw":100.593982},{"c":100.73,"h":100.75,"l":100.62,"n":12,"o":100.62,"t":"2026-09-28T17:45:00Z","v":1084,"vw":100.683681},{"c":100.6702,"h":100.82,"l":100.64,"n":120,"o":100.74,"t":"2026-09-28T18:00:00Z","v":36738,"vw":100.735811},{"c":100.7,"h":100.7,"l":100.62,"n":18,"o":100.67,"t":"2026-09-28T18:15:00Z","v":18910,"vw":100.653488},{"c":100.7,"h":100.7,"l":100.65,"n":19,"o":100.67,"t":"2026-09-28T18:30:00Z","v":1766,"vw":100.672912},{"c":100.6,"h":100.72,"l":100.6,"n":32,"o":100.72,"t":"2026-09-28T18:45:00Z","v":2385,"vw":100.684147},{"c":100.52,"h":100.61,"l":100.52,"n":19,"o":100.61,"t":"2026-09-28T19:00:00Z","v":1444,"vw":100.561959},{"c":100.44,"h":100.51,"l":100.44,"n":17,"o":100.46,"t":"2026-09-28T19:15:00Z","v":1783,"vw":100.488045},{"c":100.61,"h":100.61,"l":100.5,"n":24,"o":100.5,"t":"2026-09-28T19:30:00Z","v":2252,"vw":100.539723},{"c":100.525,"h":100.6272,"l":100.45,"n":120,"o":100.6272,"t":"2026-09-28T19:45:00Z","v":9988,"vw":100.514659},{"c":100.52,"h":100.52,"l":100.52,"n":7,"o":100.52,"t":"2026-09-28T20:00:00Z","v":273,"vw":100.52},{"c":101.5,"h":101.5,"l":100.54,"n":14,"o":100.54,"t":"2026-09-28T21:15:00Z","v":5573,"vw":100.983611},{"c":100.8,"h":100.8,"l":100.55,"n":13,"o":100.7,"t":"2026-09-28T23:00:00Z","v":2614,"vw":100.763461},{"c":100.8,"h":100.8,"l":100.8,"n":1,"o":100.8,"t":"2026-09-28T23:45:00Z","v":561,"vw":100.8},{"c":101.115,"h":101.115,"l":100,"n":38,"o":100.38,"t":"2026-09-29T13:30:00Z","v":5244,"vw":100.265014},{"c":101.225,"h":101.26,"l":101.21,"n":13,"o":101.21,"t":"2026-09-29T13:45:00Z","v":1005,"vw":101.235264},{"c":101.04,"h":101.04,"l":100.92,"n":20,"o":100.92,"t":"2026-09-29T14:00:00Z","v":1544,"vw":100.990457},{"c":100.87,"h":101.01,"l":100.87,"n":5,"o":101.01,"t":"2026-09-29T14:15:00Z","v":1233,"vw":100.904119},{"c":100.735,"h":101,"l":100.735,"n":51,"o":101,"t":"2026-09-29T14:30:00Z","v":5108,"vw":100.854944},{"c":100.66,"h":100.67,"l":100.62,"n":33,"o":100.62,"t":"2026-09-29T14:45:00Z","v":3452,"vw":100.640385},{"c":100.7,"h":100.81,"l":100.7,"n":10,"o":100.72,"t":"2026-09-29T15:00:00Z","v":730,"vw":100.756414},{"c":100.65,"h":100.72,"l":100.65,"n":7,"o":100.72,"t":"2026-09-29T15:15:00Z","v":321,"vw":100.673333},{"c":100.8,"h":100.8,"l":100.62,"n":57,"o":100.62,"t":"2026-09-29T15:30:00Z","v":5194,"vw":100.707612},{"c":100.99,"h":100.99,"l":100.78,"n":69,"o":100.91,"t":"2026-09-29T15:45:00Z","v":7978,"vw":100.871424},{"c":100.98,"h":101.06,"l":100.95,"n":141,"o":101,"t":"2026-09-29T16:00:00Z","v":16224,"vw":101.022672},{"c":101,"h":101.07,"l":100.9901,"n":41,"o":101.01,"t":"2026-09-29T16:15:00Z","v":3559,"vw":101.034386},{"c":100.72,"h":101.11,"l":100.72,"n":39,"o":101.07,"t":"2026-09-29T16:30:00Z","v":3851,"vw":100.968454},{"c":100.84,"h":100.84,"l":100.7,"n":86,"o":100.74,"t":"2026-09-29T16:45:00Z","v":6275,"vw":100.734999},{"c":100.97,"h":100.97,"l":100.88,"n":11,"o":100.89,"t":"2026-09-29T17:00:00Z","v":997,"vw":100.92041},{"c":100.96,"h":100.96,"l":100.8801,"n":18,"o":100.93,"t":"2026-09-29T17:15:00Z","v":1392,"vw":100.936941},{"c":101.08,"h":101.08,"l":100.9,"n":41,"o":100.95,"t":"2026-09-29T17:30:00Z","v":3610,"vw":100.949896},{"c":101.14,"h":101.225,"l":101.1,"n":45,"o":101.13,"t":"2026-09-29T17:45:00Z","v":4126,"vw":101.14176},{"c":101.18,"h":101.33,"l":101.12,"n":66,"o":101.17,"t":"2026-09-29T18:00:00Z","v":8015,"vw":101.218589},{"c":101.25,"h":101.29,"l":101.18,"n":24,"o":101.18,"t":"2026-09-29T18:15:00Z","v":1745,"vw":101.233333},{"c":101.365,"h":101.37,"l":101.22,"n":53,"o":101.29,"t":"2026-09-29T18:30:00Z","v":9775,"vw":101.283915},{"c":101.42,"h":101.42,"l":101.23,"n":17,"o":101.29,"t":"2026-09-29T18:45:00Z","v":1678,"vw":101.293981},{"c":101.41,"h":101.47,"l":101.39,"n":21,"o":101.42,"t":"2026-09-29T19:00:00Z","v":2501,"vw":101.425928},{"c":101.58,"h":101.58,"l":101.39,"n":71,"o":101.42,"t":"2026-09-29T19:15:00Z","v":7330,"vw":101.456823},{"c":101.74,"h":101.74,"l":101.58,"n":83,"o":101.59,"t":"2026-09-29T19:30:00Z","v":8174,"vw":101.689363},{"c":101.56,"h":101.73,"l":101.52,"n":243,"o":101.73,"t":"2026-09-29T19:45:00Z","v":21287,"vw":101.626847},{"c":101.53,"h":101.53,"l":101.53,"n":3,"o":101.53,"t":"2026-09-29T20:00:00Z","v":292,"vw":101.53},{"c":101.26,"h":101.81,"l":101.105,"n":31,"o":101.81,"t":"2026-09-30T13:30:00Z","v":2823,"vw":101.341314},{"c":101.55,"h":101.55,"l":101.265,"n":35,"o":101.31,"t":"2026-09-30T13:45:00Z","v":3945,"vw":101.405025},{"c":101.37,"h":101.5,"l":101.2,"n":60,"o":101.5,"t":"2026-09-30T14:00:00Z","v":4570,"vw":101.351795},{"c":101.34,"h":101.42,"l":101.28,"n":81,"o":101.38,"t":"2026-09-30T14:15:00Z","v":6461,"vw":101.352619},{"c":101.25,"h":101.42,"l":101.23,"n":59,"o":101.29,"t":"2026-09-30T14:30:00Z","v":4909,"vw":101.298337},{"c":101.225,"h":101.36,"l":101.165,"n":126,"o":101.22,"t":"2026-09-30T14:45:00Z","v":11438,"vw":101.261646},{"c":101.19,"h":101.285,"l":101.16,"n":121,"o":101.23,"t":"2026-09-30T15:00:00Z","v":12184,"vw":101.20057},{"c":101.29,"h":101.29,"l":101.165,"n":74,"o":101.165,"t":"2026-09-30T15:15:00Z","v":5304,"vw":101.237497},{"c":101.2,"h":101.35,"l":101.2,"n":113,"o":101.32,"t":"2026-09-30T15:30:00Z","v":7898,"vw":101.264404},{"c":101.14,"h":101.17,"l":101.115,"n":31,"o":101.14,"t":"2026-09-30T15:45:00Z","v":2062,"vw":101.158227},{"c":101.44,"h":101.44,"l":101.06,"n":49,"o":101.06,"t":"2026-09-30T16:00:00Z","v":3706,"vw":101.17127},{"c":101.31,"h":101.43,"l":101.31,"n":51,"o":101.43,"t":"2026-09-30T16:15:00Z","v":4947,"vw":101.37103},{"c":101.42,"h":101.43,"l":101.27,"n":35,"o":101.3,"t":"2026-09-30T16:30:00Z","v":2249,"vw":101.333333},{"c":101.41,"h":101.445,"l":101.37,"n":69,"o":101.39,"t":"2026-09-30T16:45:00Z","v":5742,"vw":101.402627},{"c":101.36,"h":101.47,"l":101.36,"n":40,"o":101.435,"t":"2026-09-30T17:00:00Z","v":3220,"vw":101.42943},{"c":101.425,"h":101.425,"l":101.3,"n":39,"o":101.3,"t":"2026-09-30T17:15:00Z","v":4517,"vw":101.362825},{"c":101.34,"h":101.42,"l":101.32,"n":53,"o":101.42,"t":"2026-09-30T17:30:00Z","v":4646,"vw":101.36928},{"c":101.44,"h":101.44,"l":101.28,"n":92,"o":101.28,"t":"2026-09-30T17:45:00Z","v":8250,"vw":101.345346},{"c":101.25,"h":101.55,"l":101.25,"n":71,"o":101.46,"t":"2026-09-30T18:00:00Z","v":5835,"vw":101.430613},{"c":101.1,"h":101.1,"l":101.07,"n":17,"o":101.1,"t":"2026-09-30T18:15:00Z","v":1513,"vw":101.097854},{"c":101.19,"h":101.19,"l":101.04,"n":76,"o":101.105,"t":"2026-09-30T18:30:00Z","v":11709,"vw":101.104512},{"c":101.1139,"h":101.15,"l":101.0297,"n":38,"o":101.15,"t":"2026-09-30T18:45:00Z","v":3329,"vw":101.096432},{"c":101.16,"h":101.16,"l":101.11,"n":32,"o":101.11,"t":"2026-09-30T19:00:00Z","v":2714,"vw":101.139479},{"c":101.24,"h":101.24,"l":101.145,"n":62,"o":101.17,"t":"2026-09-30T19:15:00Z","v":7077,"vw":101.177943},{"c":101.1,"h":101.16,"l":101.1,"n":81,"o":101.12,"t":"2026-09-30T19:30:00Z","v":6630,"vw":101.132893},{"c":100.83,"h":101.17,"l":100.8,"n":460,"o":101.12,"t":"2026-09-30T19:45:00Z","v":37477,"vw":100.966253},{"c":100.84,"h":100.84,"l":100.84,"n":8,"o":100.84,"t":"2026-09-30T20:00:00Z","v":899,"vw":100.84},{"c":100.8,"h":100.8,"l":100.8,"n":1,"o":100.8,"t":"2026-10-01T11:15:00Z","v":100,"vw":100.8},{"c":100.37,"h":100.835,"l":100.36,"n":72,"o":100.77,"t":"2026-10-01T13:30:00Z","v":6061,"vw":100.697427},{"c":100.1,"h":100.31,"l":100.0689,"n":24,"o":100.21,"t":"2026-10-01T13:45:00Z","v":2626,"vw":100.185767},{"c":100.5,"h":100.5,"l":100.13,"n":27,"o":100.22,"t":"2026-10-01T14:00:00Z","v":2367,"vw":100.261576},{"c":100.2428,"h":100.38,"l":100.19,"n":15,"o":100.38,"t":"2026-10-01T14:15:00Z","v":2865,"vw":100.254185},{"c":100.49,"h":100.49,"l":100.19,"n":23,"o":100.26,"t":"2026-10-01T14:30:00Z","v":1730,"vw":100.295155},{"c":100.47,"h":100.5,"l":100.33,"n":36,"o":100.42,"t":"2026-10-01T14:45:00Z","v":4275,"vw":100.429621},{"c":100.62,"h":100.655,"l":100.43,"n":71,"o":100.46,"t":"2026-10-01T15:00:00Z","v":5844,"vw":100.507736},{"c":100.97,"h":101.03,"l":100.64,"n":84,"o":100.64,"t":"2026-10-01T15:15:00Z","v":11284,"vw":100.86454},{"c":101.02,"h":101.08,"l":100.815,"n":126,"o":100.93,"t":"2026-10-01T15:30:00Z","v":13895,"vw":100.963913},{"c":101.015,"h":101.015,"l":100.87,"n":71,"o":100.87,"t":"2026-10-01T15:45:00Z","v":6362,"vw":100.942715},{"c":100.78,"h":101.02,"l":100.76,"n":56,"o":101.02,"t":"2026-10-01T16:00:00Z","v":5507,"vw":100.938254},{"c":100.98,"h":101.05,"l":100.72,"n":32,"o":100.72,"t":"2026-10-01T16:15:00Z","v":2492,"vw":100.807183},{"c":101.24,"h":101.24,"l":101.02,"n":29,"o":101.06,"t":"2026-10-01T16:30:00Z","v":3312,"vw":101.067602},{"c":100.99,"h":101.22,"l":100.97,"n":24,"o":101.21,"t":"2026-10-01T16:45:00Z","v":1783,"vw":101.041571},{"c":100.88,"h":100.98,"l":100.84,"n":22,"o":100.98,"t":"2026-10-01T17:00:00Z","v":1401,"vw":100.941538},{"c":101.01,"h":101.015,"l":100.87,"n":47,"o":100.87,"t":"2026-10-01T17:15:00Z","v":4385,"vw":100.97394},{"c":101.08,"h":101.11,"l":100.99,"n":84,"o":101,"t":"2026-10-01T17:30:00Z","v":8815,"vw":101.024223},{"c":101.13,"h":101.14,"l":101.01,"n":20,"o":101.0799,"t":"2026-10-01T17:45:00Z","v":2477,"vw":101.071757},{"c":101.22,"h":101.22,"l":101.024,"n":74,"o":101.14,"t":"2026-10-01T18:00:00Z","v":7436,"vw":101.109282},{"c":101.16,"h":101.28,"l":101.08,"n":30,"o":101.24,"t":"2026-10-01T18:15:00Z","v":3161,"vw":101.158621},{"c":101.0401,"h":101.17,"l":100.96,"n":43,"o":101.085,"t":"2026-10-01T18:30:00Z","v":3020,"vw":101.002328},{"c":100.97,"h":100.99,"l":100.96,"n":16,"o":100.985,"t":"2026-10-01T18:45:00Z","v":1356,"vw":100.977486},{"c":101.19,"h":101.19,"l":100.9701,"n":125,"o":100.9701,"t":"2026-10-01T19:00:00Z","v":18039,"vw":101.056513},{"c":101.12,"h":101.215,"l":101.075,"n":90,"o":101.215,"t":"2026-10-01T19:15:00Z","v":11472,"vw":101.144211},{"c":101.1,"h":101.105,"l":101.01,"n":84,"o":101.05,"t":"2026-10-01T19:30:00Z","v":6010,"vw":101.052096},{"c":101.23,"h":101.37,"l":101.1,"n":263,"o":101.115,"t":"2026-10-01T19:45:00Z","v":20374,"vw":101.250072},{"c":101.3,"h":101.3,"l":101.3,"n":7,"o":101.3,"t":"2026-10-01T20:00:00Z","v":1266,"vw":101.3},{"c":102.085,"h":102.175,"l":101.69,"n":40,"o":101.69,"t":"2026-10-02T13:30:00Z","v":4442,"vw":101.938633},{"c":101.7,"h":102.38,"l":101.7,"n":29,"o":102.38,"t":"2026-10-02T13:45:00Z","v":2447,"vw":101.943814},{"c":101.82,"h":101.8475,"l":101.52,"n":46,"o":101.6017,"t":"2026-10-02T14:00:00Z","v":3849,"vw":101.663917},{"c":102.105,"h":102.105,"l":101.75,"n":175,"o":101.83,"t":"2026-10-02T14:15:00Z","v":22887,"vw":101.890362},{"c":102.16,"h":102.2,"l":102.085,"n":20,"o":102.2,"t":"2026-10-02T14:30:00Z","v":2585,"vw":102.118053},{"c":102.16,"h":102.29,"l":102.03,"n":42,"o":102.07,"t":"2026-10-02T14:45:00Z","v":3493,"vw":102.126751},{"c":102.1,"h":102.17,"l":102.02,"n":66,"o":102.085,"t":"2026-10-02T15:00:00Z","v":5022,"vw":102.066709},{"c":101.75,"h":102.07,"l":101.69,"n":38,"o":102.07,"t":"2026-10-02T15:15:00Z","v":4118,"vw":101.764813},{"c":101.88,"h":101.97,"l":101.79,"n":142,"o":101.79,"t":"2026-10-02T15:30:00Z","v":11303,"vw":101.886044},{"c":101.67,"h":101.9,"l":101.65,"n":49,"o":101.9,"t":"2026-10-02T15:45:00Z","v":4173,"vw":101.777172},{"c":101.715,"h":101.79,"l":101.67,"n":55,"o":101.67,"t":"2026-10-02T16:00:00Z","v":7497,"vw":101.729883},{"c":101.65,"h":101.7416,"l":101.625,"n":51,"o":101.69,"t":"2026-10-02T16:15:00Z","v":4841,"vw":101.694592},{"c":101.59,"h":101.71,"l":101.57,"n":18,"o":101.67,"t":"2026-10-02T16:30:00Z","v":2450,"vw":101.626258},{"c":101.51,"h":101.63,"l":101.45,"n":119,"o":101.61,"t":"2026-10-02T16:45:00Z","v":15737,"vw":101.563696},{"c":101.68,"h":101.69,"l":101.585,"n":49,"o":101.585,"t":"2026-10-02T17:00:00Z","v":5677,"vw":101.649923},{"c":101.565,"h":101.7,"l":101.56,"n":14,"o":101.665,"t":"2026-10-02T17:15:00Z","v":1259,"vw":101.603447},{"c":101.545,"h":101.6,"l":101.515,"n":32,"o":101.58,"t":"2026-10-02T17:30:00Z","v":2661,"vw":101.573034},{"c":101.57,"h":101.6,"l":101.51,"n":75,"o":101.55,"t":"2026-10-02T17:45:00Z","v":8027,"vw":101.555539},{"c":101.73,"h":101.73,"l":101.59,"n":20,"o":101.59,"t":"2026-10-02T18:00:00Z","v":2261,"vw":101.679735},{"c":101.64,"h":101.74,"l":101.595,"n":69,"o":101.72,"t":"2026-10-02T18:15:00Z","v":13605,"vw":101.644604},{"c":101.635,"h":101.65,"l":101.545,"n":42,"o":101.65,"t":"2026-10-02T18:30:00Z","v":3268,"vw":101.623934},{"c":101.54,"h":101.615,"l":101.4701,"n":33,"o":101.615,"t":"2026-10-02T18:45:00Z","v":2781,"vw":101.547937},{"c":101.735,"h":101.735,"l":101.45,"n":126,"o":101.5176,"t":"2026-10-02T19:00:00Z","v":11377,"vw":101.554253},{"c":101.715,"h":101.91,"l":101.705,"n":91,"o":101.72,"t":"2026-10-02T19:15:00Z","v":9296,"vw":101.806711},{"c":101.53,"h":101.7,"l":101.53,"n":49,"o":101.68,"t":"2026-10-02T19:30:00Z","v":3353,"vw":101.635171},{"c":101.745,"h":101.78,"l":101.52,"n":256,"o":101.57,"t":"2026-10-02T19:45:00Z","v":18727,"vw":101.700926},{"c":101.73,"h":101.73,"l":101.73,"n":3,"o":101.73,"t":"2026-10-02T20:00:00Z","v":258,"vw":101.73},{"c":101.17,"h":101.89,"l":101.17,"n":56,"o":101.89,"t":"2026-10-05T13:30:00Z","v":4734,"vw":101.742325},{"c":101.49,"h":101.49,"l":101.11,"n":32,"o":101.11,"t":"2026-10-05T13:45:00Z","v":3827,"vw":101.269005},{"c":102.28,"h":102.28,"l":102.1,"n":14,"o":102.1,"t":"2026-10-05T14:00:00Z","v":1217,"vw":102.231836},{"c":102.26,"h":102.37,"l":102.2,"n":48,"o":102.25,"t":"2026-10-05T14:15:00Z","v":39895,"vw":102.268027},{"c":102.49,"h":102.49,"l":102.21,"n":20,"o":102.3,"t":"2026-10-05T14:30:00Z","v":1603,"vw":102.317974},{"c":102.38,"h":102.48,"l":102.22,"n":40,"o":102.48,"t":"2026-10-05T14:45:00Z","v":2858,"vw":102.328688},{"c":102.21,"h":102.44,"l":102.21,"n":89,"o":102.36,"t":"2026-10-05T15:00:00Z","v":8256,"vw":102.363729},{"c":102.42,"h":102.42,"l":102.19,"n":56,"o":102.21,"t":"2026-10-05T15:15:00Z","v":6964,"vw":102.242777},{"c":102.46,"h":102.5,"l":102.445,"n":34,"o":102.45,"t":"2026-10-05T15:30:00Z","v":4132,"vw":102.463304},{"c":102.5499,"h":102.5499,"l":102.455,"n":26,"o":102.47,"t":"2026-10-05T15:45:00Z","v":4888,"vw":102.491253},{"c":102.58,"h":102.58,"l":102.51,"n":29,"o":102.56,"t":"2026-10-05T16:00:00Z","v":3333,"vw":102.530664},{"c":102.64,"h":102.6599,"l":102.58,"n":34,"o":102.58,"t":"2026-10-05T16:15:00Z","v":4645,"vw":102.619311},{"c":102.7899,"h":102.7899,"l":102.64,"n":40,"o":102.67,"t":"2026-10-05T16:30:00Z","v":4149,"vw":102.726911},{"c":102.72,"h":102.78,"l":102.72,"n":6,"o":102.78,"t":"2026-10-05T16:45:00Z","v":454,"vw":102.73875},{"c":102.62,"h":102.62,"l":102.585,"n":29,"o":102.62,"t":"2026-10-05T17:00:00Z","v":4079,"vw":102.601221},{"c":102.5051,"h":102.57,"l":102.5051,"n":9,"o":102.57,"t":"2026-10-05T17:15:00Z","v":1485,"vw":102.546561},{"c":102.36,"h":102.55,"l":102.35,"n":54,"o":102.48,"t":"2026-10-05T17:30:00Z","v":5097,"vw":102.465512},{"c":102.36,"h":102.36,"l":102.3,"n":40,"o":102.32,"t":"2026-10-05T17:45:00Z","v":3439,"vw":102.333353},{"c":102.345,"h":102.4,"l":102.34,"n":15,"o":102.4,"t":"2026-10-05T18:00:00Z","v":1782,"vw":102.362105},{"c":102.29,"h":102.32,"l":102.275,"n":9,"o":102.32,"t":"2026-10-05T18:15:00Z","v":1266,"vw":102.301599},{"c":102.32,"h":102.34,"l":102.25,"n":32,"o":102.25,"t":"2026-10-05T18:30:00Z","v":3608,"vw":102.319702},{"c":102.36,"h":102.36,"l":102.33,"n":7,"o":102.34,"t":"2026-10-05T18:45:00Z","v":1068,"vw":102.349},{"c":102.36,"h":102.42,"l":102.31,"n":86,"o":102.42,"t":"2026-10-05T19:00:00Z","v":9907,"vw":102.35499},{"c":102.41,"h":102.52,"l":102.375,"n":33,"o":102.38,"t":"2026-10-05T19:15:00Z","v":3543,"vw":102.442183},{"c":102.42,"h":102.42,"l":102.28,"n":104,"o":102.31,"t":"2026-10-05T19:30:00Z","v":11732,"vw":102.337858},{"c":102.18,"h":102.31,"l":102.05,"n":255,"o":102.3001,"t":"2026-10-05T19:45:00Z","v":21431,"vw":102.183562},{"c":102.18,"h":102.18,"l":102.18,"n":4,"o":102.18,"t":"2026-10-05T20:00:00Z","v":938,"vw":102.18},{"c":103.33,"h":103.33,"l":103.33,"n":1,"o":103.33,"t":"2026-10-06T13:15:00Z","v":321,"vw":103.33},{"c":103.88,"h":104.3,"l":103.16,"n":40,"o":103.18,"t":"2026-10-06T13:30:00Z","v":7530,"vw":103.313624},{"c":103.91,"h":104.03,"l":103.83,"n":26,"o":103.93,"t":"2026-10-06T13:45:00Z","v":5566,"vw":103.942338},{"c":104.08,"h":104.21,"l":103.92,"n":26,"o":104.015,"t":"2026-10-06T14:00:00Z","v":2487,"vw":104.047405},{"c":104.06,"h":104.11,"l":103.99,"n":56,"o":104.03,"t":"2026-10-06T14:15:00Z","v":5454,"vw":104.048759},{"c":104.15,"h":104.28,"l":103.92,"n":39,"o":103.98,"t":"2026-10-06T14:30:00Z","v":3774,"vw":104.138735},{"c":104.28,"h":104.33,"l":104.18,"n":38,"o":104.32,"t":"2026-10-06T14:45:00Z","v":3919,"vw":104.281382},{"c":104.49,"h":104.5,"l":104.24,"n":51,"o":104.42,"t":"2026-10-06T15:00:00Z","v":7850,"vw":104.415861},{"c":104.56,"h":104.615,"l":104.39,"n":79,"o":104.48,"t":"2026-10-06T15:15:00Z","v":9290,"vw":104.530127},{"c":104.74,"h":104.74,"l":104.54,"n":72,"o":104.58,"t":"2026-10-06T15:30:00Z","v":8232,"vw":104.661108},{"c":104.55,"h":104.73,"l":104.53,"n":45,"o":104.72,"t":"2026-10-06T15:45:00Z","v":4961,"vw":104.60877},{"c":104.6,"h":104.65,"l":104.55,"n":45,"o":104.55,"t":"2026-10-06T16:00:00Z","v":3930,"vw":104.604615},{"c":104.7,"h":104.7,"l":104.54,"n":36,"o":104.5601,"t":"2026-10-06T16:15:00Z","v":4195,"vw":104.61789},{"c":104.635,"h":104.8,"l":104.6081,"n":52,"o":104.694,"t":"2026-10-06T16:30:00Z","v":5835,"vw":104.698782},{"c":104.66,"h":104.6892,"l":104.605,"n":59,"o":104.6577,"t":"2026-10-06T16:45:00Z","v":5876,"vw":104.650745},{"c":104.61,"h":104.68,"l":104.58,"n":35,"o":104.66,"t":"2026-10-06T17:00:00Z","v":4584,"vw":104.632753},{"c":104.5301,"h":104.61,"l":104.5301,"n":25,"o":104.6095,"t":"2026-10-06T17:15:00Z","v":1871,"vw":104.582329},{"c":104.81,"h":104.81,"l":104.58,"n":64,"o":104.58,"t":"2026-10-06T17:30:00Z","v":12802,"vw":104.744402},{"c":104.75,"h":104.8,"l":104.7,"n":81,"o":104.78,"t":"2026-10-06T17:45:00Z","v":7050,"vw":104.756846},{"c":104.61,"h":104.78,"l":104.61,"n":44,"o":104.74,"t":"2026-10-06T18:00:00Z","v":5360,"vw":104.70975},{"c":104.39,"h":104.58,"l":104.38,"n":25,"o":104.58,"t":"2026-10-06T18:15:00Z","v":2426,"vw":104.426906},{"c":104.42,"h":104.46,"l":104.37,"n":25,"o":104.42,"t":"2026-10-06T18:30:00Z","v":1940,"vw":104.426867},{"c":104.6,"h":104.6,"l":104.41,"n":12,"o":104.42,"t":"2026-10-06T18:45:00Z","v":1405,"vw":104.462209},{"c":104.49,"h":104.55,"l":104.46,"n":37,"o":104.54,"t":"2026-10-06T19:00:00Z","v":2447,"vw":104.514591},{"c":104.295,"h":104.4899,"l":104.27,"n":190,"o":104.4899,"t":"2026-10-06T19:15:00Z","v":33055,"vw":104.328145},{"c":104.7741,"h":104.79,"l":104.31,"n":65,"o":104.31,"t":"2026-10-06T19:30:00Z","v":5891,"vw":104.621041},{"c":105.07,"h":105.12,"l":104.73,"n":284,"o":104.74,"t":"2026-10-06T19:45:00Z","v":28893,"vw":104.947457},{"c":105.01,"h":105.01,"l":105.01,"n":6,"o":105.01,"t":"2026-10-06T20:00:00Z","v":516,"vw":105.01},{"c":105.16,"h":105.16,"l":105.16,"n":30,"o":105.16,"t":"2026-10-06T22:30:00Z","v":609,"vw":105.16},{"c":104.7916,"h":104.83,"l":104.48,"n":39,"o":104.63,"t":"2026-10-07T13:30:00Z","v":4223,"vw":104.669417},{"c":104.62,"h":104.95,"l":104.62,"n":16,"o":104.82,"t":"2026-10-07T13:45:00Z","v":1886,"vw":104.808189},{"c":104.4,"h":104.62,"l":104.39,"n":11,"o":104.62,"t":"2026-10-07T14:00:00Z","v":1461,"vw":104.493534},{"c":104.52,"h":104.57,"l":104.52,"n":4,"o":104.57,"t":"2026-10-07T14:15:00Z","v":323,"vw":104.550132},{"c":104.52,"h":104.81,"l":104.52,"n":10,"o":104.78,"t":"2026-10-07T14:30:00Z","v":514,"vw":104.690631},{"c":104.78,"h":104.78,"l":104.77,"n":5,"o":104.77,"t":"2026-10-07T14:45:00Z","v":385,"vw":104.773333},{"c":104.89,"h":104.89,"l":104.78,"n":19,"o":104.855,"t":"2026-10-07T15:00:00Z","v":1315,"vw":104.837066},{"c":104.865,"h":104.865,"l":104.84,"n":6,"o":104.84,"t":"2026-10-07T15:15:00Z","v":576,"vw":104.845578},{"c":104.92,"h":105.03,"l":104.915,"n":46,"o":104.97,"t":"2026-10-07T15:30:00Z","v":3433,"vw":104.97156},{"c":105.03,"h":105.03,"l":104.86,"n":30,"o":104.91,"t":"2026-10-07T15:45:00Z","v":2185,"vw":104.912115},{"c":105.01,"h":105.1,"l":105.01,"n":16,"o":105.04,"t":"2026-10-07T16:00:00Z","v":1704,"vw":105.038628},{"c":105.085,"h":105.1,"l":105.03,"n":19,"o":105.06,"t":"2026-10-07T16:15:00Z","v":1845,"vw":105.071671},{"c":105.12,"h":105.19,"l":105.12,"n":18,"o":105.18,"t":"2026-10-07T16:30:00Z","v":1797,"vw":105.150773},{"c":105.065,"h":105.1499,"l":104.99,"n":22,"o":105.1499,"t":"2026-10-07T16:45:00Z","v":1897,"vw":105.042364},{"c":105.18,"h":105.21,"l":105.01,"n":36,"o":105.06,"t":"2026-10-07T17:00:00Z","v":2760,"vw":105.081728},{"c":105.25,"h":105.28,"l":105.2,"n":28,"o":105.2,"t":"2026-10-07T17:15:00Z","v":2190,"vw":105.227345},{"c":105.24,"h":105.31,"l":105.23,"n":19,"o":105.31,"t":"2026-10-07T17:30:00Z","v":1869,"vw":105.25273},{"c":105.27,"h":105.3,"l":105.22,"n":6,"o":105.3,"t":"2026-10-07T17:45:00Z","v":799,"vw":105.263964},{"c":105.32,"h":105.32,"l":105.29,"n":19,"o":105.29,"t":"2026-10-07T18:00:00Z","v":2064,"vw":105.306145},{"c":105.4,"h":105.4,"l":105.33,"n":5,"o":105.33,"t":"2026-10-07T18:15:00Z","v":804,"vw":105.368487},{"c":105.4599,"h":105.4599,"l":105.4,"n":12,"o":105.4,"t":"2026-10-07T18:30:00Z","v":773,"vw":105.431802},{"c":105.37,"h":105.5,"l":105.37,"n":14,"o":105.5,"t":"2026-10-07T18:45:00Z","v":895,"vw":105.417653},{"c":105.26,"h":105.35,"l":105.26,"n":23,"o":105.31,"t":"2026-10-07T19:00:00Z","v":2114,"vw":105.315059},{"c":105.3299,"h":105.3299,"l":105.19,"n":34,"o":105.2,"t":"2026-10-07T19:15:00Z","v":3903,"vw":105.217262},{"c":105.07,"h":105.17,"l":105.07,"n":35,"o":105.17,"t":"2026-10-07T19:30:00Z","v":1583,"vw":105.147109},{"c":105.08,"h":105.16,"l":104.9501,"n":246,"o":105.03,"t":"2026-10-07T19:45:00Z","v":22986,"vw":105.052729},{"c":105.03,"h":105.03,"l":105.03,"n":5,"o":105.03,"t":"2026-10-07T20:00:00Z","v":375,"vw":105.03},{"c":105.34,"h":105.34,"l":104.95,"n":45,"o":104.98,"t":"2026-10-08T13:30:00Z","v":2826,"vw":105.031239},{"c":105.38,"h":105.38,"l":105.38,"n":6,"o":105.38,"t":"2026-10-08T13:45:00Z","v":393,"vw":105.38},{"c":105.23,"h":105.2692,"l":105.23,"n":11,"o":105.2692,"t":"2026-10-08T14:00:00Z","v":1049,"vw":105.254893},{"c":105.15,"h":105.15,"l":104.9944,"n":9,"o":104.9944,"t":"2026-10-08T14:15:00Z","v":1491,"vw":105.005907},{"c":104.81,"h":104.98,"l":104.81,"n":18,"o":104.98,"t":"2026-10-08T14:30:00Z","v":1219,"vw":104.883663},{"c":104.64,"h":104.64,"l":104.6,"n":29,"o":104.63,"t":"2026-10-08T14:45:00Z","v":2527,"vw":104.626302},{"c":104.61,"h":104.67,"l":104.61,"n":14,"o":104.64,"t":"2026-10-08T15:00:00Z","v":760,"vw":104.646269},{"c":104.1901,"h":104.38,"l":104.1901,"n":50,"o":104.37,"t":"2026-10-08T15:15:00Z","v":3953,"vw":104.322771},{"c":104.37,"h":104.37,"l":104.15,"n":19,"o":104.15,"t":"2026-10-08T15:30:00Z","v":1355,"vw":104.229141},{"c":104.26,"h":104.305,"l":104.2528,"n":35,"o":104.3,"t":"2026-10-08T15:45:00Z","v":2116,"vw":104.276731},{"c":104.34,"h":104.3785,"l":104.295,"n":31,"o":104.295,"t":"2026-10-08T16:00:00Z","v":2774,"vw":104.355571},{"c":104.07,"h":104.4,"l":104.07,"n":37,"o":104.33,"t":"2026-10-08T16:15:00Z","v":8115,"vw":104.359181},{"c":103.97,"h":104.0851,"l":103.9,"n":31,"o":104.0851,"t":"2026-10-08T16:30:00Z","v":2049,"vw":103.98798},{"c":104.21,"h":104.215,"l":104,"n":36,"o":104.117,"t":"2026-10-08T16:45:00Z","v":3391,"vw":104.128025},{"c":104.515,"h":104.515,"l":104.35,"n":7,"o":104.35,"t":"2026-10-08T17:00:00Z","v":583,"vw":104.433577},{"c":104.64,"h":104.64,"l":104.465,"n":22,"o":104.465,"t":"2026-10-08T17:15:00Z","v":1685,"vw":104.5295},{"c":104.64,"h":104.64,"l":104.54,"n":12,"o":104.595,"t":"2026-10-08T17:30:00Z","v":643,"vw":104.602659},{"c":104.75,"h":104.75,"l":104.71,"n":18,"o":104.71,"t":"2026-10-08T17:45:00Z","v":1622,"vw":104.724286},{"c":104.645,"h":104.77,"l":104.645,"n":13,"o":104.77,"t":"2026-10-08T18:00:00Z","v":1473,"vw":104.691522},{"c":104.57,"h":104.64,"l":104.495,"n":18,"o":104.64,"t":"2026-10-08T18:15:00Z","v":998,"vw":104.571154},{"c":104.66,"h":104.68,"l":104.51,"n":89,"o":104.51,"t":"2026-10-08T18:30:00Z","v":8394,"vw":104.641739},{"c":104.64,"h":104.67,"l":104.62,"n":21,"o":104.6624,"t":"2026-10-08T18:45:00Z","v":1751,"vw":104.641558},{"c":104.82,"h":104.82,"l":104.6124,"n":52,"o":104.6124,"t":"2026-10-08T19:00:00Z","v":3415,"vw":104.69743},{"c":104.82,"h":104.88,"l":104.79,"n":29,"o":104.79,"t":"2026-10-08T19:15:00Z","v":4637,"vw":104.834901},{"c":104.87,"h":104.91,"l":104.76,"n":53,"o":104.84,"t":"2026-10-08T19:30:00Z","v":3941,"vw":104.833075},{"c":104.82,"h":104.93,"l":104.74,"n":177,"o":104.86,"t":"2026-10-08T19:45:00Z","v":10906,"vw":104.808426},{"c":104.81,"h":104.81,"l":104.81,"n":5,"o":104.81,"t":"2026-10-08T20:00:00Z","v":161,"vw":104.81},{"c":105.21,"h":105.21,"l":104.4,"n":63,"o":104.79,"t":"2026-10-08T20:15:00Z","v":20873,"vw":104.834958},{"c":104.84,"h":104.84,"l":104.84,"n":4,"o":104.84,"t":"2026-10-08T21:15:00Z","v":3589,"vw":104.84},{"c":104.9,"h":104.9,"l":104.79,"n":6,"o":104.79,"t":"2026-10-08T22:45:00Z","v":2220,"vw":104.882348},{"c":104.9,"h":104.9,"l":104.9,"n":1,"o":104.9,"t":"2026-10-08T23:00:00Z","v":3587,"vw":104.9},{"c":106,"h":106,"l":106,"n":41,"o":106,"t":"2026-10-08T23:30:00Z","v":574,"vw":106},{"c":105.27,"h":105.384,"l":104.7,"n":41,"o":104.88,"t":"2026-10-09T13:30:00Z","v":5461,"vw":105.089918},{"c":104.89,"h":105.1878,"l":104.89,"n":5,"o":105.1878,"t":"2026-10-09T13:45:00Z","v":319,"vw":105.062605},{"c":104.93,"h":104.93,"l":104.93,"n":2,"o":104.93,"t":"2026-10-09T14:00:00Z","v":261,"vw":104.93},{"c":104.95,"h":104.95,"l":104.89,"n":8,"o":104.89,"t":"2026-10-09T14:15:00Z","v":465,"vw":104.93},{"c":104.99,"h":104.99,"l":104.86,"n":27,"o":104.91,"t":"2026-10-09T14:30:00Z","v":2225,"vw":104.922609},{"c":104.99,"h":105.06,"l":104.9501,"n":22,"o":105.01,"t":"2026-10-09T14:45:00Z","v":1577,"vw":105.001251},{"c":105.18,"h":105.21,"l":105.01,"n":15,"o":105.0399,"t":"2026-10-09T15:00:00Z","v":1229,"vw":105.070446},{"c":105.29,"h":105.35,"l":105.29,"n":4,"o":105.35,"t":"2026-10-09T15:15:00Z","v":514,"vw":105.314},{"c":105.28,"h":105.35,"l":105.2,"n":35,"o":105.28,"t":"2026-10-09T15:30:00Z","v":3741,"vw":105.270463},{"c":105.2,"h":105.2,"l":105.15,"n":10,"o":105.1664,"t":"2026-10-09T15:45:00Z","v":1359,"vw":105.173963},{"c":105.2,"h":105.25,"l":105.1273,"n":23,"o":105.25,"t":"2026-10-09T16:00:00Z","v":2417,"vw":105.197221},{"c":105.38,"h":105.38,"l":105.29,"n":6,"o":105.29,"t":"2026-10-09T16:15:00Z","v":731,"vw":105.328571},{"c":105.36,"h":105.36,"l":105.31,"n":25,"o":105.35,"t":"2026-10-09T16:30:00Z","v":2207,"vw":105.352672},{"c":105.415,"h":105.415,"l":105.37,"n":28,"o":105.38,"t":"2026-10-09T16:45:00Z","v":2672,"vw":105.398612},{"c":105.425,"h":105.48,"l":105.425,"n":9,"o":105.43,"t":"2026-10-09T17:00:00Z","v":564,"vw":105.451316},{"c":105.43,"h":105.46,"l":105.39,"n":8,"o":105.46,"t":"2026-10-09T17:15:00Z","v":598,"vw":105.4175},{"c":105.43,"h":105.45,"l":105.43,"n":12,"o":105.44,"t":"2026-10-09T17:30:00Z","v":1228,"vw":105.437474},{"c":105.55,"h":105.55,"l":105.44,"n":36,"o":105.44,"t":"2026-10-09T17:45:00Z","v":2875,"vw":105.471957},{"c":105.59,"h":105.63,"l":105.5451,"n":17,"o":105.57,"t":"2026-10-09T18:00:00Z","v":1479,"vw":105.579449},{"c":105.57,"h":105.57,"l":105.52,"n":17,"o":105.52,"t":"2026-10-09T18:15:00Z","v":1261,"vw":105.528215},{"c":105.515,"h":105.6,"l":105.515,"n":20,"o":105.57,"t":"2026-10-09T18:30:00Z","v":1831,"vw":105.566329},{"c":105.62,"h":105.62,"l":105.49,"n":27,"o":105.5005,"t":"2026-10-09T18:45:00Z","v":4359,"vw":105.532402},{"c":105.6401,"h":105.7,"l":105.6401,"n":31,"o":105.675,"t":"2026-10-09T19:00:00Z","v":2935,"vw":105.683086},{"c":105.56,"h":105.605,"l":105.56,"n":10,"o":105.605,"t":"2026-10-09T19:15:00Z","v":521,"vw":105.57125},{"c":105.6501,"h":105.74,"l":105.6501,"n":40,"o":105.74,"t":"2026-10-09T19:30:00Z","v":3163,"vw":105.694335},{"c":105.6,"h":105.67,"l":105.54,"n":257,"o":105.66,"t":"2026-10-09T19:45:00Z","v":22684,"vw":105.60795},{"c":105.61,"h":105.61,"l":105.61,"n":6,"o":105.61,"t":"2026-10-09T20:00:00Z","v":330,"vw":105.61},{"c":106.51,"h":106.51,"l":106.51,"n":21,"o":106.51,"t":"2026-10-12T11:15:00Z","v":916,"vw":106.51},{"c":106.3,"h":106.3,"l":105.55,"n":41,"o":105.55,"t":"2026-10-12T13:15:00Z","v":2485,"vw":105.680273},{"c":105.51,"h":105.75,"l":105.51,"n":24,"o":105.75,"t":"2026-10-12T13:30:00Z","v":5077,"vw":105.743952},{"c":105.6705,"h":105.6933,"l":105.555,"n":10,"o":105.6933,"t":"2026-10-12T13:45:00Z","v":696,"vw":105.659989},{"c":105.96,"h":105.96,"l":105.925,"n":6,"o":105.925,"t":"2026-10-12T14:00:00Z","v":614,"vw":105.931364},{"c":106.12,"h":106.12,"l":106.06,"n":4,"o":106.06,"t":"2026-10-12T14:15:00Z","v":394,"vw":106.097975},{"c":106.19,"h":106.25,"l":106.11,"n":31,"o":106.11,"t":"2026-10-12T14:30:00Z","v":2282,"vw":106.199013},{"c":106.15,"h":106.2,"l":106.15,"n":30,"o":106.19,"t":"2026-10-12T14:45:00Z","v":1797,"vw":106.178018},{"c":106.07,"h":106.08,"l":105.9296,"n":27,"o":106.03,"t":"2026-10-12T15:00:00Z","v":2059,"vw":106.019841},{"c":106.0049,"h":106.145,"l":106.0049,"n":31,"o":106.145,"t":"2026-10-12T15:15:00Z","v":3363,"vw":106.110422},{"c":106.19,"h":106.19,"l":106.05,"n":80,"o":106.1,"t":"2026-10-12T15:30:00Z","v":13264,"vw":106.087712},{"c":106.06,"h":106.1221,"l":106.06,"n":19,"o":106.12,"t":"2026-10-12T15:45:00Z","v":1942,"vw":106.097641},{"c":106.16,"h":106.18,"l":106.13,"n":29,"o":106.14,"t":"2026-10-12T16:00:00Z","v":2748,"vw":106.1572},{"c":106.19,"h":106.22,"l":106.145,"n":43,"o":106.145,"t":"2026-10-12T16:15:00Z","v":2819,"vw":106.183581},{"c":106.025,"h":106.16,"l":106.025,"n":10,"o":106.14,"t":"2026-10-12T16:30:00Z","v":940,"vw":106.105817},{"c":105.97,"h":106.0101,"l":105.885,"n":20,"o":106,"t":"2026-10-12T16:45:00Z","v":2760,"vw":105.972627},{"c":106.06,"h":106.06,"l":105.99,"n":9,"o":105.99,"t":"2026-10-12T17:00:00Z","v":848,"vw":106.013869},{"c":106.05,"h":106.11,"l":106.05,"n":9,"o":106.0525,"t":"2026-10-12T17:15:00Z","v":1574,"vw":106.084658},{"c":106.065,"h":106.08,"l":106.045,"n":7,"o":106.08,"t":"2026-10-12T17:30:00Z","v":767,"vw":106.066478},{"c":106.05,"h":106.05,"l":105.99,"n":14,"o":106.03,"t":"2026-10-12T17:45:00Z","v":1377,"vw":106.031294},{"c":106.03,"h":106.04,"l":106.025,"n":20,"o":106.04,"t":"2026-10-12T18:15:00Z","v":2825,"vw":106.030934},{"c":105.94,"h":106.02,"l":105.94,"n":10,"o":105.95,"t":"2026-10-12T18:30:00Z","v":941,"vw":106.00108},{"c":105.89,"h":105.925,"l":105.89,"n":10,"o":105.915,"t":"2026-10-12T18:45:00Z","v":1567,"vw":105.911247},{"c":106.01,"h":106.01,"l":106.01,"n":3,"o":106.01,"t":"2026-10-12T19:00:00Z","v":108,"vw":106.01},{"c":106.07,"h":106.12,"l":106.03,"n":25,"o":106.03,"t":"2026-10-12T19:15:00Z","v":2014,"vw":106.0725},{"c":106.06,"h":106.06,"l":106.06,"n":1,"o":106.06,"t":"2026-10-12T19:30:00Z","v":400,"vw":106.06},{"c":106.185,"h":106.21,"l":106.12,"n":60,"o":106.13,"t":"2026-10-12T19:45:00Z","v":4675,"vw":106.165624},{"c":106.2,"h":106.2,"l":106.2,"n":5,"o":106.2,"t":"2026-10-12T20:00:00Z","v":500,"vw":106.2},{"c":106.42,"h":106.42,"l":106.42,"n":14,"o":106.42,"t":"2026-10-13T13:30:00Z","v":1319,"vw":106.42},{"c":105.35,"h":105.99,"l":105.2697,"n":11,"o":105.99,"t":"2026-10-13T13:45:00Z","v":791,"vw":105.452689},{"c":105.63,"h":105.78,"l":105.01,"n":36,"o":105.31,"t":"2026-10-13T14:00:00Z","v":3224,"vw":105.314867},{"c":105.785,"h":105.785,"l":105.74,"n":9,"o":105.743,"t":"2026-10-13T14:15:00Z","v":349,"vw":105.756},{"c":105.87,"h":105.99,"l":105.87,"n":8,"o":105.96,"t":"2026-10-13T14:30:00Z","v":823,"vw":105.97125},{"c":106.005,"h":106.0159,"l":105.9301,"n":16,"o":105.9301,"t":"2026-10-13T14:45:00Z","v":825,"vw":105.98138},{"c":106.17,"h":106.17,"l":106.02,"n":2,"o":106.02,"t":"2026-10-13T15:00:00Z","v":250,"vw":106.11},{"c":106.11,"h":106.16,"l":106.11,"n":15,"o":106.16,"t":"2026-10-13T15:15:00Z","v":891,"vw":106.13375},{"c":106.19,"h":106.22,"l":106.15,"n":69,"o":106.15,"t":"2026-10-13T15:30:00Z","v":3562,"vw":106.179029},{"c":106.24,"h":106.24,"l":106.21,"n":12,"o":106.23,"t":"2026-10-13T15:45:00Z","v":890,"vw":106.227945},{"c":106.28,"h":106.28,"l":106.11,"n":39,"o":106.24,"t":"2026-10-13T16:00:00Z","v":4418,"vw":106.194167},{"c":106.3,"h":106.31,"l":106.28,"n":15,"o":106.31,"t":"2026-10-13T16:15:00Z","v":1765,"vw":106.290399},{"c":106.4,"h":106.4,"l":106.28,"n":14,"o":106.315,"t":"2026-10-13T16:30:00Z","v":1166,"vw":106.31336},{"c":106.41,"h":106.41,"l":106.34,"n":16,"o":106.38,"t":"2026-10-13T16:45:00Z","v":2009,"vw":106.385441},{"c":106.39,"h":106.39,"l":106.39,"n":2,"o":106.39,"t":"2026-10-13T17:00:00Z","v":134,"vw":106.39},{"c":106.4536,"h":106.48,"l":106.33,"n":24,"o":106.48,"t":"2026-10-13T17:15:00Z","v":3840,"vw":106.381778},{"c":106.6901,"h":106.71,"l":106.48,"n":14,"o":106.48,"t":"2026-10-13T17:30:00Z","v":1757,"vw":106.659544},{"c":106.59,"h":106.71,"l":106.59,"n":10,"o":106.71,"t":"2026-10-13T17:45:00Z","v":702,"vw":106.6275},{"c":106.91,"h":106.92,"l":106.82,"n":10,"o":106.82,"t":"2026-10-13T18:00:00Z","v":4298,"vw":106.872367},{"c":106.92,"h":106.92,"l":106.8,"n":37,"o":106.84,"t":"2026-10-13T18:15:00Z","v":4927,"vw":106.880916},{"c":106.91,"h":106.95,"l":106.91,"n":16,"o":106.95,"t":"2026-10-13T18:30:00Z","v":1828,"vw":106.914821},{"c":106.97,"h":107,"l":106.92,"n":43,"o":106.92,"t":"2026-10-13T18:45:00Z","v":6199,"vw":106.961033},{"c":106.98,"h":107.01,"l":106.92,"n":21,"o":106.99,"t":"2026-10-13T19:00:00Z","v":2587,"vw":106.969852},{"c":106.94,"h":107,"l":106.89,"n":34,"o":107,"t":"2026-10-13T19:15:00Z","v":3865,"vw":106.919867},{"c":106.86,"h":107,"l":106.84,"n":43,"o":106.97,"t":"2026-10-13T19:30:00Z","v":3979,"vw":106.877662},{"c":106.74,"h":106.85,"l":106.71,"n":80,"o":106.81,"t":"2026-10-13T19:45:00Z","v":4416,"vw":106.797942},{"c":106.74,"h":106.74,"l":106.74,"n":6,"o":106.74,"t":"2026-10-13T20:00:00Z","v":170,"vw":106.74},{"c":106.105,"h":106.919,"l":106.081,"n":35,"o":106.62,"t":"2026-10-14T13:30:00Z","v":8113,"vw":106.68124},{"c":105.77,"h":105.85,"l":105.77,"n":5,"o":105.85,"t":"2026-10-14T13:45:00Z","v":356,"vw":105.795078},{"c":105.99,"h":105.99,"l":105.83,"n":9,"o":105.83,"t":"2026-10-14T14:00:00Z","v":533,"vw":105.909208},{"c":105.73,"h":105.73,"l":105.72,"n":3,"o":105.72,"t":"2026-10-14T14:15:00Z","v":306,"vw":105.723333},{"c":105.49,"h":105.5525,"l":105.47,"n":16,"o":105.5525,"t":"2026-10-14T14:30:00Z","v":1029,"vw":105.483588},{"c":105.53,"h":105.63,"l":105.5,"n":9,"o":105.63,"t":"2026-10-14T14:45:00Z","v":941,"vw":105.53494},{"c":105.79,"h":105.79,"l":105.51,"n":42,"o":105.565,"t":"2026-10-14T15:00:00Z","v":3180,"vw":105.571654},{"c":105.8643,"h":105.96,"l":105.8643,"n":14,"o":105.96,"t":"2026-10-14T15:15:00Z","v":1360,"vw":105.9012},{"c":105.93,"h":105.96,"l":105.89,"n":9,"o":105.915,"t":"2026-10-14T15:30:00Z","v":563,"vw":105.919237},{"c":105.93,"h":105.97,"l":105.89,"n":32,"o":105.97,"t":"2026-10-14T15:45:00Z","v":2778,"vw":105.924929},{"c":106.095,"h":106.095,"l":105.92,"n":36,"o":105.92,"t":"2026-10-14T16:00:00Z","v":2625,"vw":106.041354},{"c":106.2,"h":106.2,"l":106.08,"n":8,"o":106.08,"t":"2026-10-14T16:15:00Z","v":433,"vw":106.167655},{"c":106.29,"h":106.3199,"l":106.29,"n":10,"o":106.3199,"t":"2026-10-14T16:30:00Z","v":985,"vw":106.300397},{"c":106.34,"h":106.34,"l":106.26,"n":11,"o":106.29,"t":"2026-10-14T16:45:00Z","v":709,"vw":106.308333},{"c":106.32,"h":106.32,"l":106.2922,"n":5,"o":106.2922,"t":"2026-10-14T17:00:00Z","v":707,"vw":106.296331},{"c":106.4,"h":106.4,"l":106.4,"n":5,"o":106.4,"t":"2026-10-14T17:15:00Z","v":331,"vw":106.4},{"c":106.37,"h":106.43,"l":106.36,"n":18,"o":106.3801,"t":"2026-10-14T17:30:00Z","v":1620,"vw":106.380253},{"c":106.27,"h":106.35,"l":106.2339,"n":8,"o":106.35,"t":"2026-10-14T17:45:00Z","v":648,"vw":106.28219},{"c":106.41,"h":106.41,"l":106.41,"n":4,"o":106.41,"t":"2026-10-14T18:00:00Z","v":166,"vw":106.41},{"c":106.31,"h":106.38,"l":106.31,"n":6,"o":106.38,"t":"2026-10-14T18:15:00Z","v":534,"vw":106.366},{"c":106.48,"h":106.48,"l":106.47,"n":6,"o":106.47,"t":"2026-10-14T18:30:00Z","v":432,"vw":106.472857},{"c":106.46,"h":106.4759,"l":106.44,"n":15,"o":106.45,"t":"2026-10-14T18:45:00Z","v":1777,"vw":106.46465},{"c":106.41,"h":106.575,"l":106.41,"n":14,"o":106.56,"t":"2026-10-14T19:00:00Z","v":1256,"vw":106.49479},{"c":106.26,"h":106.41,"l":106.22,"n":37,"o":106.36,"t":"2026-10-14T19:15:00Z","v":3357,"vw":106.315404},{"c":106.32,"h":106.35,"l":106.29,"n":35,"o":106.35,"t":"2026-10-14T19:30:00Z","v":3347,"vw":106.312128},{"c":106.49,"h":106.54,"l":106.23,"n":91,"o":106.23,"t":"2026-10-14T19:45:00Z","v":9608,"vw":106.477335},{"c":106.49,"h":106.49,"l":106.49,"n":6,"o":106.49,"t":"2026-10-14T20:00:00Z","v":356,"vw":106.49},{"c":108.65,"h":108.65,"l":108.65,"n":1,"o":108.65,"t":"2026-10-15T11:15:00Z","v":100,"vw":108.65},{"c":107.05,"h":107.71,"l":106.89,"n":128,"o":107.52,"t":"2026-10-15T13:30:00Z","v":12881,"vw":107.227827},{"c":106.68,"h":107.23,"l":106.64,"n":140,"o":107.02,"t":"2026-10-15T13:45:00Z","v":63195,"vw":106.762916},{"c":106.11,"h":106.665,"l":106.11,"n":82,"o":106.6,"t":"2026-10-15T14:00:00Z","v":5377,"vw":106.355886},{"c":106.595,"h":106.67,"l":106.21,"n":66,"o":106.21,"t":"2026-10-15T14:15:00Z","v":5627,"vw":106.52716},{"c":106.68,"h":106.91,"l":106.65,"n":70,"o":106.65,"t":"2026-10-15T14:30:00Z","v":4731,"vw":106.779933},{"c":106.395,"h":106.56,"l":106.37,"n":116,"o":106.54,"t":"2026-10-15T14:45:00Z","v":59130,"vw":106.469857},{"c":106.31,"h":106.41,"l":106.14638,"n":96,"o":106.335,"t":"2026-10-15T15:00:00Z","v":7606,"vw":106.252047},{"c":106.445,"h":106.445,"l":106.29,"n":117,"o":106.305,"t":"2026-10-15T15:15:00Z","v":10291,"vw":106.354851},{"c":106.5,"h":106.5,"l":106.33,"n":99,"o":106.44,"t":"2026-10-15T15:30:00Z","v":8703,"vw":106.41749},{"c":106.375,"h":106.52,"l":106.3,"n":198,"o":106.495,"t":"2026-10-15T15:45:00Z","v":74866,"vw":106.39486},{"c":106.425,"h":106.43,"l":106.27,"n":142,"o":106.375,"t":"2026-10-15T16:00:00Z","v":12289,"vw":106.323925},{"c":106.655,"h":106.66,"l":106.44,"n":123,"o":106.45,"t":"2026-10-15T16:15:00Z","v":13733,"vw":106.514484},{"c":106.725,"h":106.78,"l":106.59,"n":68,"o":106.645,"t":"2026-10-15T16:30:00Z","v":7103,"vw":106.682522},{"c":106.68,"h":106.76,"l":106.68,"n":109,"o":106.715,"t":"2026-10-15T16:45:00Z","v":8692,"vw":106.721709},{"c":106.75,"h":106.79,"l":106.695,"n":58,"o":106.735,"t":"2026-10-15T17:00:00Z","v":5976,"vw":106.744647},{"c":106.69,"h":106.75,"l":106.62,"n":57,"o":106.72,"t":"2026-10-15T17:15:00Z","v":5302,"vw":106.705814},{"c":106.655,"h":106.69,"l":106.61,"n":72,"o":106.66,"t":"2026-10-15T17:30:00Z","v":5981,"vw":106.654605},{"c":106.64,"h":106.7,"l":106.605,"n":80,"o":106.66,"t":"2026-10-15T17:45:00Z","v":6632,"vw":106.645749},{"c":106.58,"h":106.64,"l":106.54,"n":114,"o":106.61,"t":"2026-10-15T18:00:00Z","v":61585,"vw":106.613545},{"c":106.76,"h":106.76,"l":106.565,"n":68,"o":106.58,"t":"2026-10-15T18:15:00Z","v":6588,"vw":106.643282},{"c":106.73,"h":106.85,"l":106.73,"n":105,"o":106.75,"t":"2026-10-15T18:30:00Z","v":60322,"vw":106.797538},{"c":106.58,"h":106.76,"l":106.575,"n":86,"o":106.76,"t":"2026-10-15T18:45:00Z","v":7627,"vw":106.650626},{"c":106.71,"h":106.71,"l":106.54,"n":77,"o":106.555,"t":"2026-10-15T19:00:00Z","v":7495,"vw":106.601},{"c":106.64,"h":106.72,"l":106.59,"n":248,"o":106.72,"t":"2026-10-15T19:15:00Z","v":32232,"vw":106.620056},{"c":106.58,"h":106.7,"l":106.55,"n":121,"o":106.66,"t":"2026-10-15T19:30:00Z","v":59297,"vw":106.568995},{"c":106.645,"h":106.72,"l":106.52,"n":212,"o":106.6,"t":"2026-10-15T19:45:00Z","v":14046,"vw":106.626393},{"c":106.59,"h":106.59,"l":106.59,"n":6,"o":106.59,"t":"2026-10-15T20:00:00Z","v":453,"vw":106.59},{"c":107.21,"h":107.23,"l":107.2,"n":11,"o":107.23,"t":"2026-10-16T13:15:00Z","v":14503,"vw":107.212414},{"c":107.075,"h":107.16,"l":106.6653,"n":20,"o":107.16,"t":"2026-10-16T13:30:00Z","v":3653,"vw":106.984585},{"c":107.75,"h":107.75,"l":107.555,"n":5,"o":107.555,"t":"2026-10-16T13:45:00Z","v":712,"vw":107.617792},{"c":107.65,"h":107.69,"l":107.6,"n":26,"o":107.667,"t":"2026-10-16T14:15:00Z","v":1476,"vw":107.649875},{"c":107.55,"h":107.95,"l":107.55,"n":10,"o":107.95,"t":"2026-10-16T14:30:00Z","v":823,"vw":107.870337},{"c":107.5783,"h":107.6917,"l":107.51,"n":23,"o":107.52,"t":"2026-10-16T14:45:00Z","v":1640,"vw":107.617369},{"c":107.86,"h":107.86,"l":107.67,"n":8,"o":107.71,"t":"2026-10-16T15:00:00Z","v":898,"vw":107.811002},{"c":107.815,"h":107.8195,"l":107.81,"n":10,"o":107.8195,"t":"2026-10-16T15:15:00Z","v":621,"vw":107.815219},{"c":107.87,"h":107.93,"l":107.87,"n":20,"o":107.873,"t":"2026-10-16T15:30:00Z","v":1578,"vw":107.898169},{"c":107.87,"h":107.92,"l":107.81,"n":128,"o":107.81,"t":"2026-10-16T15:45:00Z","v":14770,"vw":107.871339},{"c":107.79,"h":107.81,"l":107.75,"n":35,"o":107.81,"t":"2026-10-16T16:00:00Z","v":2598,"vw":107.77124},{"c":107.82,"h":107.82,"l":107.75,"n":23,"o":107.76,"t":"2026-10-16T16:15:00Z","v":1653,"vw":107.78224},{"c":107.735,"h":107.79,"l":107.725,"n":20,"o":107.77,"t":"2026-10-16T16:30:00Z","v":1486,"vw":107.768437},{"c":107.77,"h":107.7765,"l":107.69,"n":40,"o":107.76,"t":"2026-10-16T16:45:00Z","v":14007,"vw":107.746878},{"c":107.54,"h":107.7,"l":107.53,"n":27,"o":107.69,"t":"2026-10-16T17:00:00Z","v":3412,"vw":107.598828},{"c":107.69,"h":107.71,"l":107.52,"n":46,"o":107.5213,"t":"2026-10-16T17:15:00Z","v":5034,"vw":107.596096},{"c":107.83,"h":107.83,"l":107.71,"n":36,"o":107.71,"t":"2026-10-16T17:30:00Z","v":2285,"vw":107.757356},{"c":107.81,"h":107.82,"l":107.75,"n":27,"o":107.77,"t":"2026-10-16T17:45:00Z","v":3076,"vw":107.784374},{"c":107.76,"h":107.91,"l":107.76,"n":16,"o":107.91,"t":"2026-10-16T18:00:00Z","v":1624,"vw":107.865472},{"c":107.7,"h":107.84,"l":107.7,"n":38,"o":107.79,"t":"2026-10-16T18:15:00Z","v":4659,"vw":107.764747},{"c":107.84,"h":107.84,"l":107.66,"n":28,"o":107.66,"t":"2026-10-16T18:30:00Z","v":3299,"vw":107.756384},{"c":107.85,"h":107.86,"l":107.78,"n":30,"o":107.7826,"t":"2026-10-16T18:45:00Z","v":3646,"vw":107.815165},{"c":107.87,"h":107.95,"l":107.855,"n":46,"o":107.95,"t":"2026-10-16T19:00:00Z","v":4012,"vw":107.925834},{"c":107.78,"h":107.95,"l":107.71,"n":49,"o":107.93,"t":"2026-10-16T19:15:00Z","v":6324,"vw":107.795105},{"c":107.93,"h":107.93,"l":107.775,"n":23,"o":107.815,"t":"2026-10-16T19:30:00Z","v":1495,"vw":107.862446},{"c":108.02,"h":108.16,"l":107.96,"n":118,"o":107.96,"t":"2026-10-16T19:45:00Z","v":10382,"vw":108.059065},{"c":108.02,"h":108.02,"l":108.02,"n":6,"o":108.02,"t":"2026-10-16T20:00:00Z","v":823,"vw":108.02},{"c":107.545,"h":107.73,"l":107.545,"n":20,"o":107.73,"t":"2026-10-19T13:30:00Z","v":923,"vw":107.701906},{"c":107.1,"h":107.3385,"l":107.085,"n":12,"o":107.29,"t":"2026-10-19T13:45:00Z","v":3654,"vw":107.298178},{"c":106.78,"h":106.78,"l":106.7594,"n":7,"o":106.7594,"t":"2026-10-19T14:00:00Z","v":309,"vw":106.767203},{"c":106.59,"h":106.805,"l":106.505,"n":30,"o":106.805,"t":"2026-10-19T14:15:00Z","v":3051,"vw":106.629167},{"c":106.26,"h":106.54,"l":106.2501,"n":56,"o":106.54,"t":"2026-10-19T14:30:00Z","v":5484,"vw":106.339949},{"c":106.14,"h":106.28,"l":106.14,"n":22,"o":106.28,"t":"2026-10-19T14:45:00Z","v":1505,"vw":106.174377},{"c":106.3,"h":106.32,"l":106.3,"n":7,"o":106.32,"t":"2026-10-19T15:00:00Z","v":955,"vw":106.307778},{"c":106.435,"h":106.53,"l":106.435,"n":7,"o":106.53,"t":"2026-10-19T15:15:00Z","v":532,"vw":106.482619},{"c":106.4,"h":106.405,"l":106.4,"n":3,"o":106.405,"t":"2026-10-19T15:30:00Z","v":330,"vw":106.40196},{"c":106.46,"h":106.47,"l":106.345,"n":16,"o":106.345,"t":"2026-10-19T15:45:00Z","v":1156,"vw":106.422795},{"c":106.4,"h":106.43,"l":106.39,"n":6,"o":106.42,"t":"2026-10-19T16:00:00Z","v":550,"vw":106.406562},{"c":106.32,"h":106.4,"l":106.32,"n":6,"o":106.4,"t":"2026-10-19T16:15:00Z","v":500,"vw":106.36},{"c":106.36,"h":106.39,"l":106.33,"n":5,"o":106.33,"t":"2026-10-19T16:30:00Z","v":573,"vw":106.358531},{"c":106.27,"h":106.32,"l":106.27,"n":35,"o":106.32,"t":"2026-10-19T16:45:00Z","v":3152,"vw":106.298696},{"c":106.25,"h":106.25,"l":106.25,"n":4,"o":106.25,"t":"2026-10-19T17:00:00Z","v":512,"vw":106.25},{"c":106.295,"h":106.31,"l":106.26,"n":53,"o":106.28,"t":"2026-10-19T17:15:00Z","v":7430,"vw":106.284556},{"c":106.255,"h":106.26,"l":106.22,"n":15,"o":106.22,"t":"2026-10-19T17:30:00Z","v":1928,"vw":106.24636},{"c":106.25,"h":106.2604,"l":106.21,"n":33,"o":106.2604,"t":"2026-10-19T17:45:00Z","v":1748,"vw":106.238059},{"c":106.31,"h":106.35,"l":106.26,"n":38,"o":106.26,"t":"2026-10-19T18:00:00Z","v":26905,"vw":106.302348},{"c":106.21,"h":106.29,"l":106.21,"n":11,"o":106.29,"t":"2026-10-19T18:15:00Z","v":1584,"vw":106.275211},{"c":106.26,"h":106.26,"l":106.18,"n":17,"o":106.19,"t":"2026-10-19T18:30:00Z","v":1201,"vw":106.216941},{"c":106.16,"h":106.23,"l":106.16,"n":69,"o":106.23,"t":"2026-10-19T18:45:00Z","v":8582,"vw":106.183039},{"c":106.13,"h":106.15,"l":106.075,"n":28,"o":106.14,"t":"2026-10-19T19:00:00Z","v":3246,"vw":106.140666},{"c":106.05,"h":106.15,"l":106.05,"n":34,"o":106.15,"t":"2026-10-19T19:15:00Z","v":3233,"vw":106.080053},{"c":105.99,"h":105.99,"l":105.87,"n":55,"o":105.96,"t":"2026-10-19T19:30:00Z","v":7417,"vw":105.924283},{"c":106.095,"h":106.33,"l":105.97,"n":122,"o":105.99,"t":"2026-10-19T19:45:00Z","v":10769,"vw":106.162904},{"c":106.08,"h":106.08,"l":106.08,"n":6,"o":106.08,"t":"2026-10-19T20:00:00Z","v":521,"vw":106.08},{"c":105.65,"h":105.65,"l":105.65,"n":3,"o":105.65,"t":"2026-10-20T11:30:00Z","v":102,"vw":105.65},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-20T12:30:00Z","v":101,"vw":107},{"c":107.32,"h":107.4482,"l":106.59,"n":36,"o":106.59,"t":"2026-10-20T13:30:00Z","v":2896,"vw":106.929571},{"c":107.166,"h":107.43,"l":107.166,"n":8,"o":107.4005,"t":"2026-10-20T13:45:00Z","v":625,"vw":107.333994},{"c":107.07,"h":107.07,"l":107.03,"n":43,"o":107.07,"t":"2026-10-20T14:00:00Z","v":3794,"vw":107.068447},{"c":107.27,"h":107.27,"l":107.19,"n":4,"o":107.19,"t":"2026-10-20T14:15:00Z","v":517,"vw":107.25},{"c":107.35,"h":107.4,"l":107.31,"n":14,"o":107.31,"t":"2026-10-20T14:30:00Z","v":1577,"vw":107.331285},{"c":107.4329,"h":107.53,"l":107.4329,"n":7,"o":107.47,"t":"2026-10-20T14:45:00Z","v":1323,"vw":107.481323},{"c":107.21,"h":107.43,"l":107.21,"n":7,"o":107.43,"t":"2026-10-20T15:00:00Z","v":950,"vw":107.279474},{"c":107.36,"h":107.4,"l":107.36,"n":4,"o":107.4,"t":"2026-10-20T15:15:00Z","v":653,"vw":107.379143},{"c":107.545,"h":107.545,"l":107.415,"n":10,"o":107.415,"t":"2026-10-20T15:30:00Z","v":1218,"vw":107.479871},{"c":107.48,"h":107.49,"l":107.48,"n":5,"o":107.49,"t":"2026-10-20T15:45:00Z","v":426,"vw":107.485155},{"c":107.47,"h":107.55,"l":107.47,"n":31,"o":107.55,"t":"2026-10-20T16:00:00Z","v":2610,"vw":107.500718},{"c":107.3807,"h":107.49,"l":107.3807,"n":15,"o":107.44,"t":"2026-10-20T16:15:00Z","v":1491,"vw":107.420085},{"c":107.45,"h":107.45,"l":107.42,"n":16,"o":107.42,"t":"2026-10-20T16:30:00Z","v":1643,"vw":107.440506},{"c":107.405,"h":107.51,"l":107.405,"n":23,"o":107.44,"t":"2026-10-20T16:45:00Z","v":2007,"vw":107.45263},{"c":107.34,"h":107.41,"l":107.34,"n":54,"o":107.375,"t":"2026-10-20T17:00:00Z","v":4075,"vw":107.378315},{"c":107.33,"h":107.33,"l":107.32,"n":16,"o":107.33,"t":"2026-10-20T17:15:00Z","v":3475,"vw":107.329301},{"c":107.265,"h":107.325,"l":107.265,"n":15,"o":107.325,"t":"2026-10-20T17:30:00Z","v":1942,"vw":107.290291},{"c":107.4,"h":107.4,"l":107.35,"n":32,"o":107.36,"t":"2026-10-20T17:45:00Z","v":2255,"vw":107.375043},{"c":107.42,"h":107.45,"l":107.35,"n":29,"o":107.42,"t":"2026-10-20T18:00:00Z","v":4459,"vw":107.414105},{"c":107.38,"h":107.43,"l":107.375,"n":29,"o":107.43,"t":"2026-10-20T18:15:00Z","v":3074,"vw":107.400066},{"c":107.44,"h":107.455,"l":107.3936,"n":23,"o":107.41,"t":"2026-10-20T18:30:00Z","v":2064,"vw":107.425089},{"c":107.37,"h":107.5,"l":107.37,"n":10,"o":107.45,"t":"2026-10-20T18:45:00Z","v":804,"vw":107.465127},{"c":107.45,"h":107.47,"l":107.4,"n":67,"o":107.4,"t":"2026-10-20T19:00:00Z","v":6834,"vw":107.426039},{"c":107.44,"h":107.44,"l":107.39,"n":33,"o":107.4234,"t":"2026-10-20T19:15:00Z","v":2173,"vw":107.420825},{"c":107.51,"h":107.51,"l":107.435,"n":129,"o":107.435,"t":"2026-10-20T19:30:00Z","v":9271,"vw":107.469304},{"c":107.36,"h":107.515,"l":107.29,"n":225,"o":107.51,"t":"2026-10-20T19:45:00Z","v":16266,"vw":107.378518},{"c":107.37,"h":107.37,"l":107.37,"n":7,"o":107.37,"t":"2026-10-20T20:00:00Z","v":807,"vw":107.37},{"c":107.96,"h":107.96,"l":107.96,"n":9,"o":107.96,"t":"2026-10-21T13:15:00Z","v":10028,"vw":107.96},{"c":107.92,"h":108.1,"l":107.92,"n":66,"o":108,"t":"2026-10-21T13:30:00Z","v":3641,"vw":107.995514},{"c":107.76,"h":107.79,"l":107.76,"n":5,"o":107.79,"t":"2026-10-21T13:45:00Z","v":315,"vw":107.775},{"c":107.68,"h":107.695,"l":107.64,"n":24,"o":107.64,"t":"2026-10-21T14:00:00Z","v":1158,"vw":107.660329},{"c":107.68,"h":107.68,"l":107.68,"n":3,"o":107.68,"t":"2026-10-21T14:15:00Z","v":205,"vw":107.68},{"c":107.9,"h":107.9,"l":107.64,"n":20,"o":107.65,"t":"2026-10-21T14:30:00Z","v":1838,"vw":107.779448},{"c":107.82,"h":107.95,"l":107.81,"n":35,"o":107.94,"t":"2026-10-21T14:45:00Z","v":2749,"vw":107.878315},{"c":107.59,"h":107.8,"l":107.59,"n":29,"o":107.8,"t":"2026-10-21T15:00:00Z","v":2398,"vw":107.693766},{"c":107.62,"h":107.63,"l":107.495,"n":26,"o":107.53,"t":"2026-10-21T15:15:00Z","v":1895,"vw":107.572885},{"c":107.68,"h":107.68,"l":107.52,"n":68,"o":107.56,"t":"2026-10-21T15:30:00Z","v":6503,"vw":107.574315},{"c":107.76,"h":107.78,"l":107.69,"n":36,"o":107.69,"t":"2026-10-21T15:45:00Z","v":3309,"vw":107.724425},{"c":107.87,"h":107.88,"l":107.75,"n":14,"o":107.75,"t":"2026-10-21T16:00:00Z","v":1011,"vw":107.8175},{"c":107.96,"h":107.96,"l":107.85,"n":42,"o":107.9,"t":"2026-10-21T16:15:00Z","v":4568,"vw":107.888224},{"c":107.94,"h":108.05,"l":107.92,"n":14,"o":107.95,"t":"2026-10-21T16:30:00Z","v":1482,"vw":107.972561},{"c":107.97,"h":108.05,"l":107.94,"n":31,"o":107.95,"t":"2026-10-21T16:45:00Z","v":4581,"vw":107.989285},{"c":107.91,"h":107.98,"l":107.91,"n":14,"o":107.91,"t":"2026-10-21T17:00:00Z","v":23823,"vw":107.910928},{"c":107.93,"h":107.94,"l":107.84,"n":33,"o":107.89,"t":"2026-10-21T17:15:00Z","v":2757,"vw":107.886757},{"c":108.03,"h":108.03,"l":107.8737,"n":52,"o":107.94,"t":"2026-10-21T17:30:00Z","v":5333,"vw":107.933161},{"c":107.98,"h":108.08,"l":107.98,"n":36,"o":108.08,"t":"2026-10-21T17:45:00Z","v":3431,"vw":108.066635},{"c":108.06,"h":108.06,"l":107.94,"n":39,"o":107.96,"t":"2026-10-21T18:00:00Z","v":4366,"vw":108.008036},{"c":108.05,"h":108.07,"l":108.0177,"n":13,"o":108.07,"t":"2026-10-21T18:15:00Z","v":2144,"vw":108.034906},{"c":108.11,"h":108.11,"l":108.04,"n":18,"o":108.06,"t":"2026-10-21T18:30:00Z","v":1291,"vw":108.065856},{"c":107.905,"h":108.11,"l":107.905,"n":28,"o":108.11,"t":"2026-10-21T18:45:00Z","v":2626,"vw":108.006904},{"c":107.84,"h":107.935,"l":107.84,"n":72,"o":107.9,"t":"2026-10-21T19:00:00Z","v":5736,"vw":107.882754},{"c":107.97,"h":107.98,"l":107.85,"n":49,"o":107.98,"t":"2026-10-21T19:15:00Z","v":4469,"vw":107.901644},{"c":107.89,"h":107.97,"l":107.83,"n":94,"o":107.95,"t":"2026-10-21T19:30:00Z","v":5036,"vw":107.880154},{"c":107.69,"h":107.93,"l":107.63,"n":181,"o":107.82,"t":"2026-10-21T19:45:00Z","v":15803,"vw":107.773408},{"c":107.69,"h":107.69,"l":107.69,"n":5,"o":107.69,"t":"2026-10-21T20:00:00Z","v":285,"vw":107.69},{"c":108.28,"h":108.28,"l":107.91,"n":9,"o":107.91,"t":"2026-10-22T13:30:00Z","v":1195,"vw":107.975865},{"c":108.45,"h":108.45,"l":108.27,"n":5,"o":108.27,"t":"2026-10-22T13:45:00Z","v":316,"vw":108.358333},{"c":108.7,"h":108.7,"l":108.51,"n":12,"o":108.555,"t":"2026-10-22T14:00:00Z","v":564,"vw":108.602332},{"c":108.9,"h":108.9,"l":108.61,"n":17,"o":108.61,"t":"2026-10-22T14:15:00Z","v":2209,"vw":108.829047},{"c":108.66,"h":108.76,"l":108.46,"n":28,"o":108.76,"t":"2026-10-22T14:30:00Z","v":3289,"vw":108.528788},{"c":108.64,"h":108.7,"l":108.64,"n":6,"o":108.7,"t":"2026-10-22T14:45:00Z","v":622,"vw":108.652},{"c":108.75,"h":108.77,"l":108.54,"n":51,"o":108.54,"t":"2026-10-22T15:00:00Z","v":4676,"vw":108.686112},{"c":108.67,"h":108.76,"l":108.61,"n":31,"o":108.65,"t":"2026-10-22T15:15:00Z","v":2639,"vw":108.695748},{"c":108.89,"h":108.89,"l":108.65,"n":47,"o":108.65,"t":"2026-10-22T15:30:00Z","v":4761,"vw":108.77648},{"c":109.06,"h":109.06,"l":108.845,"n":41,"o":108.845,"t":"2026-10-22T15:45:00Z","v":3949,"vw":109.015046},{"c":109.04,"h":109.04,"l":108.98,"n":31,"o":108.98,"t":"2026-10-22T16:00:00Z","v":3109,"vw":109.003303},{"c":109.06,"h":109.08,"l":109.0238,"n":26,"o":109.06,"t":"2026-10-22T16:15:00Z","v":3988,"vw":109.043722},{"c":109.16,"h":109.16,"l":109.06,"n":18,"o":109.06,"t":"2026-10-22T16:30:00Z","v":1377,"vw":109.099306},{"c":109.31,"h":109.31,"l":109.22,"n":5,"o":109.22,"t":"2026-10-22T16:45:00Z","v":1053,"vw":109.249175},{"c":109.255,"h":109.32,"l":109.18,"n":34,"o":109.31,"t":"2026-10-22T17:00:00Z","v":4404,"vw":109.263547},{"c":109.22,"h":109.25,"l":109.18,"n":33,"o":109.25,"t":"2026-10-22T17:15:00Z","v":3140,"vw":109.21909},{"c":109.16,"h":109.16,"l":109.16,"n":2,"o":109.16,"t":"2026-10-22T17:30:00Z","v":500,"vw":109.16},{"c":109.26,"h":109.26,"l":109.12,"n":35,"o":109.12,"t":"2026-10-22T17:45:00Z","v":3109,"vw":109.179153},{"c":109.33,"h":109.34,"l":109.25,"n":30,"o":109.33,"t":"2026-10-22T18:00:00Z","v":1963,"vw":109.308065},{"c":109.345,"h":109.375,"l":109.34,"n":15,"o":109.375,"t":"2026-10-22T18:15:00Z","v":1914,"vw":109.359077},{"c":109.46,"h":109.5199,"l":109.35,"n":53,"o":109.36,"t":"2026-10-22T18:30:00Z","v":3565,"vw":109.447747},{"c":109.53,"h":109.63,"l":109.53,"n":26,"o":109.535,"t":"2026-10-22T18:45:00Z","v":1744,"vw":109.568348},{"c":109.74,"h":109.83,"l":109.65,"n":28,"o":109.65,"t":"2026-10-22T19:00:00Z","v":1475,"vw":109.723182},{"c":109.59,"h":109.74,"l":109.58,"n":77,"o":109.67,"t":"2026-10-22T19:15:00Z","v":21911,"vw":109.608521},{"c":109.63,"h":109.68,"l":109.53,"n":127,"o":109.58,"t":"2026-10-22T19:30:00Z","v":13360,"vw":109.605815},{"c":109.89,"h":109.93,"l":109.53,"n":497,"o":109.635,"t":"2026-10-22T19:45:00Z","v":35620,"vw":109.785567},{"c":109.84,"h":109.84,"l":109.84,"n":6,"o":109.84,"t":"2026-10-22T20:00:00Z","v":321,"vw":109.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.0549797708142228,"strike":113.45020229185778,"iv":0.18499523776955865,"gamma":0.061027703480515214,"theta":-0.03828715836938936,"vega":0.10708204903349064,"rho":0.02320100147539827,"breakevenPct":4.247252424136915},{"delta":0.35,"premium":1.1769896831661948,"strike":112.38408253467044,"iv":0.16663092285315223,"gamma":0.0721733508792993,"theta":-0.03753727785816294,"vega":0.11400081385609243,"rho":0.027072381909286132,"breakevenPct":3.3877205187878987},{"delta":0.4,"premium":1.3344458356187572,"strike":111.56221665752497,"iv":0.15537405651504727,"gamma":0.08029171897012428,"theta":-0.03688908692505696,"vega":0.11893118974907586,"rho":0.031145872448918758,"breakevenPct":2.782831840079861},{"delta":0.45,"premium":1.511008111239861,"strike":110.86906141367324,"iv":0.14759663962920047,"gamma":0.08650104287369641,"theta":-0.03625121668597914,"vega":0.12225712630359212,"rho":0.035312182717197285,"breakevenPct":2.3125177757766617},{"delta":0.5,"premium":1.6703360370799536,"strike":110.28968713789108,"iv":0.1387322132097335,"gamma":0.09270034762456547,"theta":-0.035150405561993045,"vega":0.1229523754345307,"rho":0.03934958867834563,"breakevenPct":1.9301012153778463},{"delta":0.55,"premium":1.9532520325203255,"strike":109.70963995354239,"iv":0.13784239256678282,"gamma":0.09251893147502903,"theta":-0.0352678281068525,"vega":0.121964343786295,"rho":0.043476010046136826,"breakevenPct":1.6595884796637974},{"delta":0.6,"premium":2.3597560975609757,"strike":109.12891986062718,"iv":0.14492717770034844,"gamma":0.08595679442508711,"theta":-0.036603484320557496,"vega":0.11929303135888501,"rho":0.04769144682057085,"breakevenPct":1.500979568634516},{"delta":0.65,"premium":2.7418667466986797,"strike":108.53301320528212,"iv":0.14603301320528211,"gamma":0.08137118847539015,"theta":-0.036059423769507805,"vega":0.11393673469387755,"rho":0.05187500510172833,"breakevenPct":1.3063364457217694},{"delta":0.7,"premium":3.1861587982832607,"strike":107.87982832618026,"iv":0.14807167381974246,"gamma":0.07597339055793993,"theta":-0.035352360515021455,"vega":0.10750257510729615,"rho":0.05603702391936446,"breakevenPct":1.1161572509682434},{"delta":0.75,"premium":4.110474631751227,"strike":106.85270049099836,"iv":0.166811620294599,"gamma":0.06133322422258593,"theta":-0.03668445171849427,"vega":0.09812307692307692,"rho":0.060100862781527244,"breakevenPct":1.0225556470771917},{"delta":0.8,"premium":4.724222585924714,"strike":106.03436988543372,"iv":0.16632062193126024,"gamma":0.05429558101472995,"theta":-0.033820294599018,"vega":0.08658461538461537,"rho":0.06416686778460919,"breakevenPct":0.8363005019650631},{"delta":0.85,"premium":5.45962962962963,"strike":105.11296296296297,"iv":0.1646146296296296,"gamma":0.045661851851851856,"theta":-0.02988574074074074,"vega":0.07199611111111111,"rho":0.06818801648498243,"breakevenPct":0.6669633945671765},{"delta":0.9,"premium":8.986189615389138,"strike":101.2650112876205,"iv":0.22846926114913857,"gamma":0.02636819307908314,"theta":-0.023040621916350576,"vega":0.05364911830208105,"rho":0.070570613909454,"breakevenPct":0.3743635315091408}],"put":[{"delta":0.15,"premium":0.8,"strike":100.81204495401077,"iv":0.32062988319266816,"gamma":0.023598784641834732,"theta":-0.03789795414627313,"vega":0.07191983664168423,"rho":-0.014473788937834957,"breakevenPct":8.947519160587426},{"delta":0.2,"premium":0.923022282701892,"strike":103.96044565403784,"iv":0.258862133303796,"gamma":0.03506701366935564,"theta":-0.03599336398718826,"vega":0.08635837520860533,"rho":-0.019311706916462883,"breakevenPct":6.193168817064869},{"delta":0.25,"premium":1.0789400857705973,"strike":105.78940085770597,"iv":0.2272938984068277,"gamma":0.045359070912913635,"theta":-0.0351138170304459,"vega":0.0979535636635877,"rho":-0.02413252915100904,"breakevenPct":4.670010222200131},{"delta":0.3,"premium":1.2043066271508227,"strike":107.19537751433882,"iv":0.19934018010545726,"gamma":0.0565753371785617,"theta":-0.032834829624248794,"vega":0.10710628779589614,"rho":-0.0289591235096574,"breakevenPct":3.5041233729169763},{"delta":0.35,"premium":1.3897142254231563,"strike":108.17257126779508,"iv":0.18533292814194616,"gamma":0.06459678025162965,"theta":-0.03187443894042238,"vega":0.11405651690902717,"rho":-0.03366270337764424,"breakevenPct":2.7832692622251267},{"delta":0.4,"premium":1.6623730783026325,"strike":108.89966154214035,"iv":0.18275566263935727,"gamma":0.06820242150678812,"theta":-0.03268776148838163,"vega":0.11936713473940752,"rho":-0.03809863728736552,"breakevenPct":2.3695480118010614},{"delta":0.45,"premium":1.9466380543633763,"strike":109.61659513590844,"iv":0.17937868383404865,"gamma":0.07104306151645207,"theta":-0.0322450643776824,"vega":0.12207310443490701,"rho":-0.042728152004376886,"breakevenPct":1.9756399476101025},{"delta":0.5,"premium":2.2886845827439886,"strike":110.32814710042433,"iv":0.17864851485148514,"gamma":0.0719093352192362,"theta":-0.03176874115983027,"vega":0.12307029702970297,"rho":-0.04737673014640101,"breakevenPct":1.639236600800855},{"delta":0.55,"premium":2.7227867203219325,"strike":111.0503018108652,"iv":0.18247887323943665,"gamma":0.07013158953722333,"theta":-0.031726358148893366,"vega":0.12245915492957746,"rho":-0.05201861522375,"breakevenPct":1.3769891746692835},{"delta":0.6,"premium":3.6300359712230215,"strike":112.02877697841727,"iv":0.20918561151079135,"gamma":0.05962733812949641,"theta":-0.03562302158273381,"vega":0.1194748201438849,"rho":-0.05678177521078353,"breakevenPct":1.3121440211268742},{"delta":0.65,"premium":3.719964028776978,"strike":112.5426515930113,"iv":0.1875001027749229,"gamma":0.06368694758478931,"theta":-0.028891264131551894,"vega":0.11366803699897225,"rho":-0.06131998908437828,"breakevenPct":0.926176653100578},{"delta":0.7,"premium":3.9096241457858762,"strike":113.125284738041,"iv":0.16992892938496582,"gamma":0.06610979498861048,"theta":-0.0228373576309795,"vega":0.10752277904328018,"rho":-0.06588775601846066,"breakevenPct":0.5684080551209717}]},"raw":{"call":[{"delta":0.3,"premium":1.0549797708142228,"strike":113.45020229185778,"iv":0.18499523776955865,"gamma":0.061027703480515214,"theta":-0.03828715836938936,"vega":0.10708204903349064,"rho":0.02320100147539827,"breakevenPct":4.247252424136915},{"delta":0.35,"premium":1.1769896831661948,"strike":112.38408253467044,"iv":0.16663092285315223,"gamma":0.0721733508792993,"theta":-0.03753727785816294,"vega":0.11400081385609243,"rho":0.027072381909286132,"breakevenPct":3.3877205187878987},{"delta":0.4,"premium":1.3344458356187572,"strike":111.56221665752497,"iv":0.15537405651504727,"gamma":0.08029171897012428,"theta":-0.03688908692505696,"vega":0.11893118974907586,"rho":0.031145872448918758,"breakevenPct":2.782831840079861},{"delta":0.45,"premium":1.511008111239861,"strike":110.86906141367324,"iv":0.14759663962920047,"gamma":0.08650104287369641,"theta":-0.03625121668597914,"vega":0.12225712630359212,"rho":0.035312182717197285,"breakevenPct":2.3125177757766617},{"delta":0.5,"premium":1.6703360370799536,"strike":110.28968713789108,"iv":0.1387322132097335,"gamma":0.09270034762456547,"theta":-0.035150405561993045,"vega":0.1229523754345307,"rho":0.03934958867834563,"breakevenPct":1.9301012153778463},{"delta":0.55,"premium":1.9532520325203255,"strike":109.70963995354239,"iv":0.13784239256678282,"gamma":0.09251893147502903,"theta":-0.0352678281068525,"vega":0.121964343786295,"rho":0.043476010046136826,"breakevenPct":1.6595884796637974},{"delta":0.6,"premium":2.3597560975609757,"strike":109.12891986062718,"iv":0.14492717770034844,"gamma":0.08595679442508711,"theta":-0.036603484320557496,"vega":0.11929303135888501,"rho":0.04769144682057085,"breakevenPct":1.500979568634516},{"delta":0.65,"premium":2.7418667466986797,"strike":108.53301320528212,"iv":0.14603301320528211,"gamma":0.08137118847539015,"theta":-0.036059423769507805,"vega":0.11393673469387755,"rho":0.05187500510172833,"breakevenPct":1.3063364457217694},{"delta":0.7,"premium":3.1861587982832607,"strike":107.87982832618026,"iv":0.14807167381974246,"gamma":0.07597339055793993,"theta":-0.035352360515021455,"vega":0.10750257510729615,"rho":0.05603702391936446,"breakevenPct":1.1161572509682434},{"delta":0.75,"premium":4.110474631751227,"strike":106.85270049099836,"iv":0.166811620294599,"gamma":0.06133322422258593,"theta":-0.03668445171849427,"vega":0.09812307692307692,"rho":0.060100862781527244,"breakevenPct":1.0225556470771917},{"delta":0.8,"premium":4.724222585924714,"strike":106.03436988543372,"iv":0.16632062193126024,"gamma":0.05429558101472995,"theta":-0.033820294599018,"vega":0.08658461538461537,"rho":0.06416686778460919,"breakevenPct":0.8363005019650631},{"delta":0.85,"premium":5.45962962962963,"strike":105.11296296296297,"iv":0.1646146296296296,"gamma":0.045661851851851856,"theta":-0.02988574074074074,"vega":0.07199611111111111,"rho":0.06818801648498243,"breakevenPct":0.6669633945671765},{"delta":0.9,"premium":8.986189615389138,"strike":101.2650112876205,"iv":0.22846926114913857,"gamma":0.02636819307908314,"theta":-0.023040621916350576,"vega":0.05364911830208105,"rho":0.070570613909454,"breakevenPct":0.3743635315091408}],"put":[{"delta":0.15,"premium":0.8,"strike":100.81204495401077,"iv":0.32062988319266816,"gamma":0.023598784641834732,"theta":-0.03789795414627313,"vega":0.07191983664168423,"rho":-0.014473788937834957,"breakevenPct":8.947519160587426},{"delta":0.2,"premium":0.923022282701892,"strike":103.96044565403784,"iv":0.258862133303796,"gamma":0.03506701366935564,"theta":-0.03599336398718826,"vega":0.08635837520860533,"rho":-0.019311706916462883,"breakevenPct":6.193168817064869},{"delta":0.25,"premium":1.0789400857705973,"strike":105.78940085770597,"iv":0.2272938984068277,"gamma":0.045359070912913635,"theta":-0.0351138170304459,"vega":0.0979535636635877,"rho":-0.02413252915100904,"breakevenPct":4.670010222200131},{"delta":0.3,"premium":1.2043066271508227,"strike":107.19537751433882,"iv":0.19934018010545726,"gamma":0.0565753371785617,"theta":-0.032834829624248794,"vega":0.10710628779589614,"rho":-0.0289591235096574,"breakevenPct":3.5041233729169763},{"delta":0.35,"premium":1.3897142254231563,"strike":108.17257126779508,"iv":0.18533292814194616,"gamma":0.06459678025162965,"theta":-0.03187443894042238,"vega":0.11405651690902717,"rho":-0.03366270337764424,"breakevenPct":2.7832692622251267},{"delta":0.4,"premium":1.6623730783026325,"strike":108.89966154214035,"iv":0.18275566263935727,"gamma":0.06820242150678812,"theta":-0.03268776148838163,"vega":0.11936713473940752,"rho":-0.03809863728736552,"breakevenPct":2.3695480118010614},{"delta":0.45,"premium":1.9466380543633763,"strike":109.61659513590844,"iv":0.17937868383404865,"gamma":0.07104306151645207,"theta":-0.0322450643776824,"vega":0.12207310443490701,"rho":-0.042728152004376886,"breakevenPct":1.9756399476101025},{"delta":0.5,"premium":2.2886845827439886,"strike":110.32814710042433,"iv":0.17864851485148514,"gamma":0.0719093352192362,"theta":-0.03176874115983027,"vega":0.12307029702970297,"rho":-0.04737673014640101,"breakevenPct":1.639236600800855},{"delta":0.55,"premium":2.7227867203219325,"strike":111.0503018108652,"iv":0.18247887323943665,"gamma":0.07013158953722333,"theta":-0.031726358148893366,"vega":0.12245915492957746,"rho":-0.05201861522375,"breakevenPct":1.3769891746692835},{"delta":0.6,"premium":3.6300359712230215,"strike":112.02877697841727,"iv":0.20918561151079135,"gamma":0.05962733812949641,"theta":-0.03562302158273381,"vega":0.1194748201438849,"rho":-0.05678177521078353,"breakevenPct":1.3121440211268742},{"delta":0.65,"premium":3.719964028776978,"strike":112.5426515930113,"iv":0.1875001027749229,"gamma":0.06368694758478931,"theta":-0.028891264131551894,"vega":0.11366803699897225,"rho":-0.06131998908437828,"breakevenPct":0.926176653100578},{"delta":0.7,"premium":3.9096241457858762,"strike":113.125284738041,"iv":0.16992892938496582,"gamma":0.06610979498861048,"theta":-0.0228373576309795,"vega":0.10752277904328018,"rho":-0.06588775601846066,"breakevenPct":0.5684080551209717}]}},"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"}}