{"symbol":"IGV","url":"https://intraalpha.com/companies/IGV","capturedAt":"2026-10-21T17:48:04.436Z","state":"ready","quote":{"symbol":"IGV","last_price":109.2708,"prev_close":106.93,"regular_close":109.25,"change":2.3408,"change_pct":2.1891,"regular_change":2.32,"regular_change_pct":2.1696,"extended_change":0.0208,"extended_change_pct":0.019,"bid":109.25,"ask":109.28,"bid_size":600,"ask_size":400,"volume":2933916,"vwap":108.553604,"open":107.28,"high":109.45,"low":106.74,"close":109.25,"trade_count":31392,"last_trade_at":"2026-10-21T17:48:02.343693828Z","last_quote_at":"2026-10-21T17:48:02.724666046Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:03.414857089-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":13900000000,"net_expense_ratio":0.0038,"portfolio_turnover":0.19,"dividend_yield":-0.0005,"inception_date":"2001-07-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:45:59.341Z","bars":[{"c":110.69,"h":111.63,"l":110.67,"n":127,"o":111.01,"t":"2026-10-14T08:00:00Z","v":18457,"vw":110.911578},{"c":110.01,"h":110.01,"l":110.01,"n":2,"o":110.01,"t":"2026-10-14T08:25:00Z","v":202,"vw":110.01},{"c":110.87,"h":110.87,"l":110.87,"n":1,"o":110.87,"t":"2026-10-14T08:45:00Z","v":100,"vw":110.87},{"c":110.8,"h":110.8,"l":110.8,"n":4,"o":110.8,"t":"2026-10-14T09:10:00Z","v":371,"vw":110.8},{"c":110.8,"h":110.81,"l":110.8,"n":29,"o":110.81,"t":"2026-10-14T10:35:00Z","v":904,"vw":110.803429},{"c":110.98,"h":110.98,"l":110.97,"n":2,"o":110.97,"t":"2026-10-14T10:45:00Z","v":200,"vw":110.975},{"c":110.99,"h":110.99,"l":110.98,"n":5,"o":110.98,"t":"2026-10-14T10:55:00Z","v":2000,"vw":110.9855},{"c":110.97,"h":110.99,"l":110.9,"n":25,"o":110.9,"t":"2026-10-14T11:00:00Z","v":1858,"vw":110.9575},{"c":110.9,"h":110.9,"l":110.9,"n":4,"o":110.9,"t":"2026-10-14T11:05:00Z","v":131,"vw":110.9},{"c":110.84,"h":110.84,"l":110.82,"n":4,"o":110.83,"t":"2026-10-14T11:15:00Z","v":400,"vw":110.83},{"c":110.86,"h":110.86,"l":110.72,"n":13,"o":110.72,"t":"2026-10-14T11:25:00Z","v":700,"vw":110.798431},{"c":110.5,"h":110.83,"l":110.5,"n":14,"o":110.83,"t":"2026-10-14T11:35:00Z","v":564,"vw":110.764},{"c":110.37,"h":110.4,"l":110.37,"n":12,"o":110.4,"t":"2026-10-14T11:40:00Z","v":1128,"vw":110.380186},{"c":110.4,"h":110.5,"l":110.385,"n":48,"o":110.5,"t":"2026-10-14T11:50:00Z","v":1894,"vw":110.442778},{"c":110.5,"h":110.5,"l":110.4,"n":8,"o":110.4,"t":"2026-10-14T12:05:00Z","v":1205,"vw":110.453931},{"c":110.51,"h":110.55,"l":110.5,"n":82,"o":110.55,"t":"2026-10-14T12:10:00Z","v":2920,"vw":110.515958},{"c":110.2,"h":110.2,"l":110.2,"n":1,"o":110.2,"t":"2026-10-14T12:15:00Z","v":250,"vw":110.2},{"c":110.2,"h":110.2,"l":110.2,"n":1,"o":110.2,"t":"2026-10-14T12:20:00Z","v":1500,"vw":110.2},{"c":110.5,"h":110.5,"l":110.5,"n":13,"o":110.5,"t":"2026-10-14T12:25:00Z","v":1110,"vw":110.5},{"c":109.61,"h":110.2,"l":109.5,"n":35,"o":110.2,"t":"2026-10-14T12:30:00Z","v":1307,"vw":109.974762},{"c":109.52,"h":109.68,"l":109.35,"n":59,"o":109.68,"t":"2026-10-14T12:35:00Z","v":4704,"vw":109.524984},{"c":109.36,"h":109.53,"l":109.14,"n":56,"o":109.52,"t":"2026-10-14T12:40:00Z","v":8030,"vw":109.296435},{"c":109.39,"h":109.39,"l":109.36,"n":17,"o":109.36,"t":"2026-10-14T12:45:00Z","v":1513,"vw":109.380672},{"c":109.6,"h":109.6,"l":109.55,"n":7,"o":109.55,"t":"2026-10-14T12:50:00Z","v":432,"vw":109.583333},{"c":109.47,"h":109.5,"l":109.3,"n":25,"o":109.4033,"t":"2026-10-14T12:55:00Z","v":4077,"vw":109.372759},{"c":109.46,"h":109.46,"l":109.46,"n":3,"o":109.46,"t":"2026-10-14T13:00:00Z","v":269,"vw":109.46},{"c":109.8997,"h":109.8997,"l":109.7,"n":8,"o":109.7,"t":"2026-10-14T13:05:00Z","v":908,"vw":109.818254},{"c":109.78,"h":109.84,"l":109.7,"n":31,"o":109.7,"t":"2026-10-14T13:10:00Z","v":3305,"vw":109.784},{"c":109.66,"h":109.8582,"l":109.63,"n":15,"o":109.75,"t":"2026-10-14T13:15:00Z","v":1932,"vw":109.703154},{"c":109.5,"h":109.5,"l":109.42,"n":6,"o":109.42,"t":"2026-10-14T13:20:00Z","v":2575,"vw":109.464246},{"c":109.32,"h":109.32,"l":109.283,"n":5,"o":109.283,"t":"2026-10-14T13:25:00Z","v":502,"vw":109.3052},{"c":109.405,"h":109.98,"l":108.88,"n":2016,"o":109.25,"t":"2026-10-14T13:30:00Z","v":187084,"vw":109.449504},{"c":109.57,"h":109.57,"l":109.07,"n":1503,"o":109.41,"t":"2026-10-14T13:35:00Z","v":139976,"vw":109.325976},{"c":109.66,"h":109.82,"l":109.475,"n":976,"o":109.6,"t":"2026-10-14T13:40:00Z","v":95213,"vw":109.657728},{"c":109.97,"h":110.08,"l":109.58,"n":1200,"o":109.73,"t":"2026-10-14T13:45:00Z","v":98219,"vw":109.906004},{"c":109.74,"h":110.01,"l":109.622,"n":635,"o":109.955,"t":"2026-10-14T13:50:00Z","v":58620,"vw":109.813397},{"c":109.2,"h":109.73,"l":109.125,"n":1097,"o":109.73,"t":"2026-10-14T13:55:00Z","v":111270,"vw":109.427138},{"c":109.0045,"h":109.38,"l":108.98,"n":1001,"o":109.18,"t":"2026-10-14T14:00:00Z","v":73074,"vw":109.214518},{"c":108.735,"h":109.01,"l":108.622,"n":1499,"o":109.01,"t":"2026-10-14T14:05:00Z","v":131381,"vw":108.812561},{"c":109.015,"h":109.07,"l":108.7413,"n":847,"o":108.77,"t":"2026-10-14T14:10:00Z","v":75834,"vw":108.899995},{"c":108.99,"h":109.19,"l":108.92,"n":1232,"o":109.06,"t":"2026-10-14T14:15:00Z","v":205632,"vw":109.094586},{"c":109.16,"h":109.18,"l":108.88,"n":570,"o":108.96,"t":"2026-10-14T14:20:00Z","v":46309,"vw":109.073848},{"c":109,"h":109.155,"l":109,"n":557,"o":109.14,"t":"2026-10-14T14:25:00Z","v":34420,"vw":109.106878},{"c":108.995,"h":109.05,"l":108.91,"n":582,"o":108.985,"t":"2026-10-14T14:30:00Z","v":48689,"vw":108.978625},{"c":108.61,"h":108.995,"l":108.59,"n":974,"o":108.995,"t":"2026-10-14T14:35:00Z","v":77864,"vw":108.745808},{"c":108.71,"h":108.745,"l":108.57,"n":747,"o":108.615,"t":"2026-10-14T14:40:00Z","v":54444,"vw":108.635304},{"c":108.61,"h":108.96,"l":108.61,"n":911,"o":108.73,"t":"2026-10-14T14:45:00Z","v":69475,"vw":108.821792},{"c":108.67,"h":108.715,"l":108.58,"n":683,"o":108.6,"t":"2026-10-14T14:50:00Z","v":47884,"vw":108.639634},{"c":109.045,"h":109.05,"l":108.67,"n":835,"o":108.67,"t":"2026-10-14T14:55:00Z","v":100669,"vw":108.883687},{"c":108.685,"h":109.05,"l":108.68,"n":507,"o":109.05,"t":"2026-10-14T15:00:00Z","v":30127,"vw":108.847634},{"c":108.535,"h":108.7,"l":108.46,"n":1471,"o":108.7,"t":"2026-10-14T15:05:00Z","v":152644,"vw":108.594097},{"c":108.315,"h":108.54,"l":108.21,"n":1128,"o":108.53,"t":"2026-10-14T15:10:00Z","v":99912,"vw":108.318105},{"c":108.54,"h":108.62,"l":108.32,"n":662,"o":108.33,"t":"2026-10-14T15:15:00Z","v":55098,"vw":108.460542},{"c":108.35,"h":108.535,"l":108.345,"n":679,"o":108.53,"t":"2026-10-14T15:20:00Z","v":54774,"vw":108.446912},{"c":108.31,"h":108.42,"l":108.26,"n":591,"o":108.32,"t":"2026-10-14T15:25:00Z","v":38996,"vw":108.327308},{"c":108.18,"h":108.32,"l":108.17,"n":681,"o":108.29,"t":"2026-10-14T15:30:00Z","v":58941,"vw":108.266233},{"c":108.16,"h":108.22,"l":108.04,"n":720,"o":108.19,"t":"2026-10-14T15:35:00Z","v":71224,"vw":108.147246},{"c":108.17,"h":108.23,"l":108.09,"n":1143,"o":108.15,"t":"2026-10-14T15:40:00Z","v":97056,"vw":108.191117},{"c":108.27,"h":108.37,"l":108.16,"n":784,"o":108.16,"t":"2026-10-14T15:45:00Z","v":44184,"vw":108.281927},{"c":108.27,"h":108.315,"l":108.15,"n":1050,"o":108.26,"t":"2026-10-14T15:50:00Z","v":79260,"vw":108.243989},{"c":108.27,"h":108.32,"l":108.195,"n":886,"o":108.275,"t":"2026-10-14T15:55:00Z","v":62483,"vw":108.251009},{"c":108.29,"h":108.37,"l":108.22,"n":939,"o":108.25,"t":"2026-10-14T16:00:00Z","v":68435,"vw":108.306007},{"c":108.325,"h":108.4,"l":108.28,"n":711,"o":108.3,"t":"2026-10-14T16:05:00Z","v":46184,"vw":108.353338},{"c":108.065,"h":108.33,"l":108.0101,"n":844,"o":108.31,"t":"2026-10-14T16:10:00Z","v":218116,"vw":108.087617},{"c":108.12,"h":108.15,"l":107.97,"n":1073,"o":108.06,"t":"2026-10-14T16:15:00Z","v":175311,"vw":108.02093},{"c":108.05,"h":108.15,"l":108.04,"n":638,"o":108.15,"t":"2026-10-14T16:20:00Z","v":42105,"vw":108.096876},{"c":108.115,"h":108.165,"l":108.03,"n":794,"o":108.04,"t":"2026-10-14T16:25:00Z","v":266575,"vw":108.141676},{"c":108.125,"h":108.15,"l":107.95,"n":919,"o":108.095,"t":"2026-10-14T16:30:00Z","v":198981,"vw":108.051426},{"c":108.14,"h":108.195,"l":108.09,"n":811,"o":108.14,"t":"2026-10-14T16:35:00Z","v":279388,"vw":108.141624},{"c":108.32,"h":108.345,"l":108.11,"n":957,"o":108.14,"t":"2026-10-14T16:40:00Z","v":456537,"vw":108.270004},{"c":108.35,"h":108.425,"l":108.3,"n":712,"o":108.32,"t":"2026-10-14T16:45:00Z","v":54820,"vw":108.355155},{"c":108.14,"h":108.34,"l":108.14,"n":530,"o":108.34,"t":"2026-10-14T16:50:00Z","v":38437,"vw":108.267529},{"c":108.12,"h":108.15,"l":108.02,"n":654,"o":108.135,"t":"2026-10-14T16:55:00Z","v":66267,"vw":108.109188},{"c":108.06,"h":108.21,"l":108.06,"n":377,"o":108.13,"t":"2026-10-14T17:00:00Z","v":20705,"vw":108.141604},{"c":108.02,"h":108.11,"l":107.96,"n":386,"o":108.08,"t":"2026-10-14T17:05:00Z","v":30419,"vw":108.015541},{"c":107.92,"h":108.03,"l":107.88,"n":496,"o":108.03,"t":"2026-10-14T17:10:00Z","v":32527,"vw":107.923311},{"c":107.93,"h":107.98,"l":107.85,"n":488,"o":107.905,"t":"2026-10-14T17:15:00Z","v":46881,"vw":107.902462},{"c":107.92,"h":107.9375,"l":107.81,"n":459,"o":107.9268,"t":"2026-10-14T17:20:00Z","v":40107,"vw":107.850121},{"c":107.73,"h":108,"l":107.71,"n":431,"o":107.95,"t":"2026-10-14T17:25:00Z","v":25410,"vw":107.831331},{"c":107.86,"h":107.86,"l":107.72,"n":410,"o":107.72,"t":"2026-10-14T17:30:00Z","v":23563,"vw":107.7817},{"c":107.71,"h":107.87,"l":107.71,"n":671,"o":107.86,"t":"2026-10-14T17:35:00Z","v":73854,"vw":107.778455},{"c":107.62,"h":107.75,"l":107.62,"n":510,"o":107.705,"t":"2026-10-14T17:40:00Z","v":33396,"vw":107.685565},{"c":107.7,"h":107.73,"l":107.6,"n":384,"o":107.62,"t":"2026-10-14T17:45:00Z","v":32381,"vw":107.641801},{"c":107.67,"h":107.7051,"l":107.57,"n":578,"o":107.69,"t":"2026-10-14T17:50:00Z","v":36334,"vw":107.632015},{"c":107.68,"h":107.695,"l":107.6,"n":438,"o":107.695,"t":"2026-10-14T17:55:00Z","v":39916,"vw":107.647809},{"c":107.7,"h":107.77,"l":107.535,"n":620,"o":107.69,"t":"2026-10-14T18:00:00Z","v":61270,"vw":107.664385},{"c":107.62,"h":107.78,"l":107.62,"n":673,"o":107.73,"t":"2026-10-14T18:05:00Z","v":53505,"vw":107.71706},{"c":107.76,"h":107.77,"l":107.555,"n":512,"o":107.6002,"t":"2026-10-14T18:10:00Z","v":1039527,"vw":107.672541},{"c":107.69,"h":107.798,"l":107.65,"n":498,"o":107.77,"t":"2026-10-14T18:15:00Z","v":69442,"vw":107.746999},{"c":107.555,"h":107.74,"l":107.54,"n":622,"o":107.675,"t":"2026-10-14T18:20:00Z","v":44004,"vw":107.640323},{"c":107.57,"h":107.59,"l":107.485,"n":619,"o":107.55,"t":"2026-10-14T18:25:00Z","v":49276,"vw":107.527943},{"c":107.49,"h":107.56,"l":107.49,"n":373,"o":107.56,"t":"2026-10-14T18:30:00Z","v":23853,"vw":107.525213},{"c":107.4899,"h":107.54,"l":107.45,"n":723,"o":107.48,"t":"2026-10-14T18:35:00Z","v":67997,"vw":107.4862},{"c":107.5,"h":107.545,"l":107.415,"n":1022,"o":107.47,"t":"2026-10-14T18:40:00Z","v":102519,"vw":107.482458},{"c":107.565,"h":107.57,"l":107.465,"n":723,"o":107.495,"t":"2026-10-14T18:45:00Z","v":73498,"vw":107.516668},{"c":107.515,"h":107.61,"l":107.44,"n":1268,"o":107.57,"t":"2026-10-14T18:50:00Z","v":144268,"vw":107.547835},{"c":107.36,"h":107.53,"l":107.34,"n":1274,"o":107.515,"t":"2026-10-14T18:55:00Z","v":120088,"vw":107.441674},{"c":107.26,"h":107.355,"l":107.19,"n":1372,"o":107.355,"t":"2026-10-14T19:00:00Z","v":144903,"vw":107.28779},{"c":107.375,"h":107.38,"l":107.23,"n":781,"o":107.28,"t":"2026-10-14T19:05:00Z","v":53998,"vw":107.288654},{"c":107.42,"h":107.435,"l":107.33,"n":1002,"o":107.39,"t":"2026-10-14T19:10:00Z","v":96948,"vw":107.361702},{"c":107.565,"h":107.58,"l":107.37,"n":1242,"o":107.41,"t":"2026-10-14T19:15:00Z","v":116974,"vw":107.420536},{"c":107.64,"h":107.725,"l":107.6,"n":1031,"o":107.61,"t":"2026-10-14T19:20:00Z","v":101002,"vw":107.672124},{"c":107.65,"h":107.655,"l":107.52,"n":1020,"o":107.64,"t":"2026-10-14T19:25:00Z","v":95746,"vw":107.599938},{"c":107.76,"h":107.77,"l":107.61,"n":984,"o":107.64,"t":"2026-10-14T19:30:00Z","v":78696,"vw":107.663284},{"c":107.58,"h":107.775,"l":107.56,"n":883,"o":107.775,"t":"2026-10-14T19:35:00Z","v":67472,"vw":107.629548},{"c":107.63,"h":107.71,"l":107.59,"n":1260,"o":107.59,"t":"2026-10-14T19:40:00Z","v":89961,"vw":107.650901},{"c":107.57,"h":107.655,"l":107.5,"n":1299,"o":107.64,"t":"2026-10-14T19:45:00Z","v":84849,"vw":107.559918},{"c":107.63,"h":107.71,"l":107.515,"n":1977,"o":107.6,"t":"2026-10-14T19:50:00Z","v":147674,"vw":107.599387},{"c":107.62,"h":107.64,"l":107.45,"n":4687,"o":107.62,"t":"2026-10-14T19:55:00Z","v":623277,"vw":107.53034},{"c":107.72,"h":107.72,"l":107.3775,"n":49,"o":107.65,"t":"2026-10-14T20:00:00Z","v":233397,"vw":107.650277},{"c":107.41,"h":107.41,"l":107.41,"n":15,"o":107.41,"t":"2026-10-14T20:05:00Z","v":1004,"vw":107.41},{"c":107.278,"h":107.59,"l":107.278,"n":22,"o":107.48,"t":"2026-10-14T20:10:00Z","v":1115,"vw":107.428264},{"c":107.51,"h":107.57,"l":107.51,"n":5,"o":107.57,"t":"2026-10-14T20:20:00Z","v":379,"vw":107.531661},{"c":107.402,"h":107.402,"l":107.402,"n":1,"o":107.402,"t":"2026-10-14T20:40:00Z","v":150,"vw":107.402},{"c":107.24,"h":107.4,"l":107.24,"n":24,"o":107.4,"t":"2026-10-14T20:50:00Z","v":2556,"vw":107.311014},{"c":107.28,"h":107.28,"l":107.2634,"n":8,"o":107.2634,"t":"2026-10-14T20:55:00Z","v":421,"vw":107.268933},{"c":107.35,"h":107.35,"l":107.35,"n":4,"o":107.35,"t":"2026-10-14T21:10:00Z","v":976,"vw":107.35},{"c":107.35,"h":107.35,"l":107.3,"n":5,"o":107.3,"t":"2026-10-14T21:15:00Z","v":1160,"vw":107.304545},{"c":107.29,"h":107.29,"l":107.29,"n":3,"o":107.29,"t":"2026-10-14T21:30:00Z","v":918,"vw":107.29},{"c":107.29,"h":107.29,"l":107.29,"n":2,"o":107.29,"t":"2026-10-14T21:35:00Z","v":201,"vw":107.29},{"c":107.32,"h":107.32,"l":107.32,"n":5,"o":107.32,"t":"2026-10-14T21:40:00Z","v":174,"vw":107.32},{"c":107.57,"h":107.8,"l":107.34,"n":512,"o":107.34,"t":"2026-10-14T21:50:00Z","v":39188,"vw":107.644919},{"c":107.47,"h":107.47,"l":107.47,"n":3,"o":107.47,"t":"2026-10-14T22:05:00Z","v":1440,"vw":107.47},{"c":107.48,"h":107.48,"l":107.48,"n":13,"o":107.48,"t":"2026-10-14T22:10:00Z","v":288,"vw":107.48},{"c":107.47,"h":107.47,"l":107.47,"n":1,"o":107.47,"t":"2026-10-14T22:20:00Z","v":407,"vw":107.47},{"c":107.22,"h":107.28,"l":107.22,"n":12,"o":107.28,"t":"2026-10-14T22:30:00Z","v":1517,"vw":107.242059},{"c":107.23,"h":107.25,"l":107.23,"n":17,"o":107.25,"t":"2026-10-14T22:35:00Z","v":630,"vw":107.24},{"c":107.22,"h":107.65,"l":107.12,"n":116,"o":107.32,"t":"2026-10-14T22:40:00Z","v":21685,"vw":107.516535},{"c":107.52,"h":107.64,"l":107.39,"n":22,"o":107.52,"t":"2026-10-14T22:45:00Z","v":2588,"vw":107.488363},{"c":107.22,"h":107.24,"l":107.22,"n":7,"o":107.24,"t":"2026-10-14T22:50:00Z","v":794,"vw":107.228299},{"c":107.43,"h":107.43,"l":107.2,"n":9,"o":107.2,"t":"2026-10-14T22:55:00Z","v":735,"vw":107.241516},{"c":107.16,"h":107.16,"l":107.16,"n":1,"o":107.16,"t":"2026-10-14T23:00:00Z","v":150,"vw":107.16},{"c":107.7557,"h":107.7557,"l":107.29,"n":7,"o":107.31,"t":"2026-10-14T23:05:00Z","v":1611,"vw":107.470303},{"c":107.37,"h":107.37,"l":107.17,"n":17,"o":107.26,"t":"2026-10-14T23:10:00Z","v":1590,"vw":107.234754},{"c":107.28,"h":107.28,"l":107.2,"n":7,"o":107.21,"t":"2026-10-14T23:15:00Z","v":2241,"vw":107.208735},{"c":107.16,"h":107.16,"l":107.16,"n":24,"o":107.16,"t":"2026-10-14T23:20:00Z","v":719,"vw":107.16},{"c":107.15,"h":107.33,"l":107.15,"n":148,"o":107.17,"t":"2026-10-14T23:25:00Z","v":9792,"vw":107.170598},{"c":107.19,"h":107.19,"l":107.05,"n":35,"o":107.17,"t":"2026-10-14T23:30:00Z","v":2173,"vw":107.071162},{"c":106.9,"h":107,"l":106.8059,"n":42,"o":107,"t":"2026-10-14T23:40:00Z","v":2399,"vw":106.898281},{"c":106.79,"h":106.79,"l":106.79,"n":1,"o":106.79,"t":"2026-10-14T23:45:00Z","v":1000,"vw":106.79},{"c":106.79,"h":106.79,"l":106.79,"n":15,"o":106.79,"t":"2026-10-14T23:50:00Z","v":270,"vw":106.79},{"c":106.5,"h":106.5,"l":106.5,"n":4,"o":106.5,"t":"2026-10-14T23:55:00Z","v":167,"vw":106.5},{"c":107.22,"h":107.6,"l":106.06,"n":270,"o":107.6,"t":"2026-10-15T08:00:00Z","v":26454,"vw":106.936318},{"c":106.5,"h":106.56,"l":106.5,"n":2,"o":106.56,"t":"2026-10-15T08:10:00Z","v":610,"vw":106.523607},{"c":106.26,"h":106.5,"l":106.26,"n":11,"o":106.5,"t":"2026-10-15T08:15:00Z","v":982,"vw":106.46},{"c":106.22,"h":106.22,"l":105.92,"n":8,"o":105.92,"t":"2026-10-15T08:20:00Z","v":742,"vw":106.054517},{"c":106.44,"h":106.44,"l":106.44,"n":3,"o":106.44,"t":"2026-10-15T08:30:00Z","v":388,"vw":106.44},{"c":106.39,"h":106.39,"l":106.39,"n":3,"o":106.39,"t":"2026-10-15T08:35:00Z","v":355,"vw":106.39},{"c":106.4,"h":106.4,"l":106.34,"n":8,"o":106.34,"t":"2026-10-15T08:40:00Z","v":1600,"vw":106.387368},{"c":106.35,"h":106.35,"l":106.35,"n":2,"o":106.35,"t":"2026-10-15T08:45:00Z","v":151,"vw":106.35},{"c":106.38,"h":106.4,"l":106.38,"n":15,"o":106.4,"t":"2026-10-15T08:50:00Z","v":1667,"vw":106.396995},{"c":106.3,"h":106.3,"l":106.3,"n":6,"o":106.3,"t":"2026-10-15T08:55:00Z","v":261,"vw":106.3},{"c":106.25,"h":106.25,"l":106.25,"n":4,"o":106.25,"t":"2026-10-15T09:00:00Z","v":328,"vw":106.25},{"c":106.48,"h":106.48,"l":106.48,"n":5,"o":106.48,"t":"2026-10-15T09:15:00Z","v":181,"vw":106.48},{"c":106.4,"h":106.4,"l":106.32,"n":9,"o":106.32,"t":"2026-10-15T09:45:00Z","v":1854,"vw":106.363586},{"c":106.4,"h":106.4,"l":106.4,"n":4,"o":106.4,"t":"2026-10-15T09:55:00Z","v":258,"vw":106.4},{"c":106.3903,"h":106.41,"l":106.3903,"n":4,"o":106.41,"t":"2026-10-15T10:00:00Z","v":374,"vw":106.40015},{"c":106.48,"h":106.48,"l":106.48,"n":1,"o":106.48,"t":"2026-10-15T10:05:00Z","v":638,"vw":106.48},{"c":106.5,"h":106.5,"l":106.39,"n":18,"o":106.45,"t":"2026-10-15T10:10:00Z","v":1338,"vw":106.424309},{"c":106.39,"h":106.49,"l":106.39,"n":16,"o":106.49,"t":"2026-10-15T10:15:00Z","v":2833,"vw":106.408674},{"c":106.37,"h":106.41,"l":106.37,"n":28,"o":106.4,"t":"2026-10-15T10:20:00Z","v":2682,"vw":106.391609},{"c":106.39,"h":106.39,"l":106.38,"n":7,"o":106.38,"t":"2026-10-15T10:25:00Z","v":1131,"vw":106.387807},{"c":106.1,"h":106.3,"l":106.1,"n":45,"o":106.3,"t":"2026-10-15T11:00:00Z","v":3129,"vw":106.119906},{"c":106.1,"h":106.1,"l":106.1,"n":4,"o":106.1,"t":"2026-10-15T11:05:00Z","v":400,"vw":106.1},{"c":106.5,"h":106.5,"l":106.1,"n":493,"o":106.1,"t":"2026-10-15T11:20:00Z","v":36606,"vw":106.48155},{"c":106.4,"h":106.58,"l":106.34,"n":21,"o":106.36,"t":"2026-10-15T11:30:00Z","v":2391,"vw":106.448337},{"c":106.41,"h":106.43,"l":106.41,"n":14,"o":106.43,"t":"2026-10-15T11:35:00Z","v":1301,"vw":106.414762},{"c":106.49,"h":106.51,"l":106.49,"n":9,"o":106.51,"t":"2026-10-15T11:45:00Z","v":791,"vw":106.497463},{"c":106.4,"h":106.46,"l":106.4,"n":13,"o":106.46,"t":"2026-10-15T11:55:00Z","v":1645,"vw":106.427555},{"c":106.4,"h":106.4,"l":106.39,"n":59,"o":106.4,"t":"2026-10-15T12:00:00Z","v":7794,"vw":106.39973},{"c":106.58,"h":106.58,"l":106.4,"n":24,"o":106.4,"t":"2026-10-15T12:05:00Z","v":8552,"vw":106.426975},{"c":106.4114,"h":106.4114,"l":106.4,"n":13,"o":106.4,"t":"2026-10-15T12:10:00Z","v":4379,"vw":106.400686},{"c":106.55,"h":106.56,"l":106.4,"n":48,"o":106.4,"t":"2026-10-15T12:15:00Z","v":2602,"vw":106.523333},{"c":106.4313,"h":106.6,"l":106.4,"n":16,"o":106.4,"t":"2026-10-15T12:20:00Z","v":2435,"vw":106.536892},{"c":106.5997,"h":106.5997,"l":106.5,"n":26,"o":106.5,"t":"2026-10-15T12:25:00Z","v":1497,"vw":106.527057},{"c":106.34,"h":106.4,"l":106.34,"n":101,"o":106.4,"t":"2026-10-15T12:30:00Z","v":11679,"vw":106.397857},{"c":106.2418,"h":106.34,"l":106.2,"n":15,"o":106.34,"t":"2026-10-15T12:35:00Z","v":1688,"vw":106.26637},{"c":106.29,"h":106.29,"l":106.29,"n":3,"o":106.29,"t":"2026-10-15T12:40:00Z","v":2786,"vw":106.29},{"c":106.2568,"h":106.29,"l":106.2568,"n":17,"o":106.29,"t":"2026-10-15T12:45:00Z","v":517,"vw":106.2734},{"c":106.238,"h":106.25,"l":106.238,"n":2,"o":106.25,"t":"2026-10-15T12:55:00Z","v":524,"vw":106.24313},{"c":106.2,"h":106.36,"l":106.2,"n":14,"o":106.35,"t":"2026-10-15T13:00:00Z","v":1372,"vw":106.321329},{"c":106.1,"h":106.24,"l":106.1,"n":144,"o":106.131,"t":"2026-10-15T13:10:00Z","v":12320,"vw":106.108682},{"c":106.3,"h":106.38,"l":106.3,"n":44,"o":106.38,"t":"2026-10-15T13:15:00Z","v":2051,"vw":106.361294},{"c":106.33,"h":106.37,"l":106.33,"n":7,"o":106.37,"t":"2026-10-15T13:20:00Z","v":411,"vw":106.350478},{"c":106.44,"h":106.45,"l":106.42,"n":19,"o":106.42,"t":"2026-10-15T13:25:00Z","v":945,"vw":106.44},{"c":107,"h":107.28,"l":106.2,"n":2119,"o":106.74,"t":"2026-10-15T13:30:00Z","v":268985,"vw":106.590421},{"c":107.785,"h":107.92,"l":106.73,"n":2970,"o":107,"t":"2026-10-15T13:35:00Z","v":369640,"vw":107.379784},{"c":107.54,"h":107.85,"l":107.42,"n":2080,"o":107.79,"t":"2026-10-15T13:40:00Z","v":234640,"vw":107.583501},{"c":107.47,"h":107.67,"l":107.12,"n":1705,"o":107.52,"t":"2026-10-15T13:45:00Z","v":182091,"vw":107.432305},{"c":106.775,"h":107.56,"l":106.775,"n":1463,"o":107.47,"t":"2026-10-15T13:50:00Z","v":146073,"vw":107.166859},{"c":107.18,"h":107.18,"l":106.552,"n":1219,"o":106.77,"t":"2026-10-15T13:55:00Z","v":138580,"vw":106.789753},{"c":107.785,"h":107.87,"l":107.06,"n":1605,"o":107.14,"t":"2026-10-15T14:00:00Z","v":152475,"vw":107.543236},{"c":108.16,"h":108.165,"l":107.72,"n":1431,"o":107.77,"t":"2026-10-15T14:05:00Z","v":153222,"vw":107.907511},{"c":108.04,"h":108.36,"l":108.04,"n":1581,"o":108.17,"t":"2026-10-15T14:10:00Z","v":145683,"vw":108.242281},{"c":107.71,"h":108.18,"l":107.58,"n":1056,"o":108.045,"t":"2026-10-15T14:15:00Z","v":95402,"vw":107.847135},{"c":107.64,"h":107.8,"l":107.5,"n":1235,"o":107.65,"t":"2026-10-15T14:20:00Z","v":638388,"vw":107.520866},{"c":107.67,"h":107.815,"l":107.61,"n":1060,"o":107.65,"t":"2026-10-15T14:25:00Z","v":115470,"vw":107.713708},{"c":107.62,"h":107.68,"l":107.49,"n":978,"o":107.62,"t":"2026-10-15T14:30:00Z","v":94260,"vw":107.592484},{"c":107.63,"h":107.65,"l":107.16,"n":893,"o":107.65,"t":"2026-10-15T14:35:00Z","v":76841,"vw":107.409548},{"c":107.89,"h":107.96,"l":107.56,"n":648,"o":107.62,"t":"2026-10-15T14:40:00Z","v":56062,"vw":107.816365},{"c":107.89,"h":107.925,"l":107.72,"n":591,"o":107.885,"t":"2026-10-15T14:45:00Z","v":39999,"vw":107.825281},{"c":108.06,"h":108.06,"l":107.79,"n":543,"o":107.89,"t":"2026-10-15T14:50:00Z","v":33009,"vw":107.923619},{"c":108.315,"h":108.35,"l":107.98,"n":731,"o":108.07,"t":"2026-10-15T14:55:00Z","v":65134,"vw":108.204244},{"c":108.54,"h":108.55,"l":108.18,"n":814,"o":108.345,"t":"2026-10-15T15:00:00Z","v":79143,"vw":108.313387},{"c":108.51,"h":108.55,"l":108.38,"n":468,"o":108.54,"t":"2026-10-15T15:05:00Z","v":42776,"vw":108.470092},{"c":108.68,"h":108.78,"l":108.51,"n":843,"o":108.53,"t":"2026-10-15T15:10:00Z","v":71937,"vw":108.632755},{"c":108.68,"h":108.77,"l":108.59,"n":2897,"o":108.73,"t":"2026-10-15T15:15:00Z","v":384659,"vw":108.657792},{"c":108.72,"h":108.77,"l":108.6,"n":742,"o":108.695,"t":"2026-10-15T15:20:00Z","v":153790,"vw":108.695941},{"c":108.55,"h":108.7,"l":108.55,"n":688,"o":108.7,"t":"2026-10-15T15:25:00Z","v":72426,"vw":108.644167},{"c":108.54,"h":108.59,"l":108.43,"n":794,"o":108.56,"t":"2026-10-15T15:30:00Z","v":195631,"vw":108.524363},{"c":108.66,"h":108.675,"l":108.505,"n":1004,"o":108.54,"t":"2026-10-15T15:35:00Z","v":106570,"vw":108.608405},{"c":108.535,"h":108.69,"l":108.475,"n":1256,"o":108.67,"t":"2026-10-15T15:40:00Z","v":143288,"vw":108.609641},{"c":108.705,"h":108.73,"l":108.45,"n":1484,"o":108.535,"t":"2026-10-15T15:45:00Z","v":243674,"vw":108.562274},{"c":108.695,"h":108.83,"l":108.69,"n":1215,"o":108.705,"t":"2026-10-15T15:50:00Z","v":120271,"vw":108.762771},{"c":108.73,"h":108.73,"l":108.53,"n":780,"o":108.72,"t":"2026-10-15T15:55:00Z","v":74146,"vw":108.629078},{"c":108.62,"h":108.7945,"l":108.62,"n":681,"o":108.72,"t":"2026-10-15T16:00:00Z","v":42348,"vw":108.736195},{"c":108.65,"h":108.72,"l":108.59,"n":617,"o":108.64,"t":"2026-10-15T16:05:00Z","v":41778,"vw":108.654677},{"c":108.63,"h":108.725,"l":108.62,"n":572,"o":108.65,"t":"2026-10-15T16:10:00Z","v":42897,"vw":108.673512},{"c":108.65,"h":108.68,"l":108.585,"n":442,"o":108.625,"t":"2026-10-15T16:15:00Z","v":26483,"vw":108.622204},{"c":108.63,"h":108.7,"l":108.585,"n":391,"o":108.64,"t":"2026-10-15T16:20:00Z","v":29367,"vw":108.645785},{"c":108.64,"h":108.65,"l":108.55,"n":352,"o":108.63,"t":"2026-10-15T16:25:00Z","v":24419,"vw":108.595689},{"c":108.655,"h":108.68,"l":108.58,"n":381,"o":108.64,"t":"2026-10-15T16:30:00Z","v":31843,"vw":108.625695},{"c":108.89,"h":108.925,"l":108.65,"n":393,"o":108.65,"t":"2026-10-15T16:35:00Z","v":23775,"vw":108.80849},{"c":108.95,"h":108.95,"l":108.78,"n":303,"o":108.89,"t":"2026-10-15T16:40:00Z","v":16522,"vw":108.826179},{"c":108.855,"h":109,"l":108.84,"n":304,"o":108.94,"t":"2026-10-15T16:45:00Z","v":19038,"vw":108.898225},{"c":108.7583,"h":108.85,"l":108.73,"n":561,"o":108.85,"t":"2026-10-15T16:50:00Z","v":45501,"vw":108.768932},{"c":108.94,"h":108.94,"l":108.73,"n":398,"o":108.765,"t":"2026-10-15T16:55:00Z","v":23791,"vw":108.826081},{"c":108.92,"h":108.99,"l":108.88,"n":388,"o":108.95,"t":"2026-10-15T17:00:00Z","v":23350,"vw":108.932132},{"c":108.89,"h":108.93,"l":108.835,"n":1833,"o":108.91,"t":"2026-10-15T17:05:00Z","v":151016,"vw":108.869252},{"c":108.69,"h":108.96,"l":108.56,"n":1602,"o":108.89,"t":"2026-10-15T17:10:00Z","v":214768,"vw":108.688931},{"c":108.7,"h":108.745,"l":108.61,"n":495,"o":108.72,"t":"2026-10-15T17:15:00Z","v":31093,"vw":108.680211},{"c":108.72,"h":108.74,"l":108.6,"n":399,"o":108.69,"t":"2026-10-15T17:20:00Z","v":23158,"vw":108.67972},{"c":108.685,"h":108.73,"l":108.625,"n":981,"o":108.72,"t":"2026-10-15T17:25:00Z","v":67630,"vw":108.670211},{"c":108.81,"h":108.8285,"l":108.67,"n":515,"o":108.6901,"t":"2026-10-15T17:30:00Z","v":26328,"vw":108.738379},{"c":108.95,"h":108.955,"l":108.8,"n":448,"o":108.81,"t":"2026-10-15T17:35:00Z","v":29510,"vw":108.910547},{"c":108.87,"h":108.9851,"l":108.865,"n":693,"o":108.955,"t":"2026-10-15T17:40:00Z","v":72537,"vw":108.93062},{"c":108.96,"h":109.0052,"l":108.885,"n":365,"o":108.885,"t":"2026-10-15T17:45:00Z","v":20710,"vw":108.958776},{"c":108.91,"h":109.015,"l":108.91,"n":489,"o":108.94,"t":"2026-10-15T17:50:00Z","v":18995,"vw":108.971023},{"c":108.9,"h":108.95,"l":108.89,"n":331,"o":108.91,"t":"2026-10-15T17:55:00Z","v":18201,"vw":108.911461},{"c":108.72,"h":108.94,"l":108.71,"n":440,"o":108.89,"t":"2026-10-15T18:00:00Z","v":29696,"vw":108.834662},{"c":108.77,"h":108.78,"l":108.7,"n":432,"o":108.73,"t":"2026-10-15T18:05:00Z","v":21508,"vw":108.737393},{"c":108.75,"h":108.8,"l":108.69,"n":357,"o":108.78,"t":"2026-10-15T18:10:00Z","v":18717,"vw":108.749817},{"c":108.68,"h":108.785,"l":108.64,"n":480,"o":108.77,"t":"2026-10-15T18:15:00Z","v":33721,"vw":108.678508},{"c":108.67,"h":108.69,"l":108.6,"n":428,"o":108.68,"t":"2026-10-15T18:20:00Z","v":23662,"vw":108.64665},{"c":108.78,"h":108.78,"l":108.65,"n":470,"o":108.66,"t":"2026-10-15T18:25:00Z","v":25871,"vw":108.725077},{"c":108.77,"h":108.85,"l":108.72,"n":458,"o":108.78,"t":"2026-10-15T18:30:00Z","v":24528,"vw":108.777376},{"c":108.72,"h":108.81,"l":108.72,"n":509,"o":108.77,"t":"2026-10-15T18:35:00Z","v":55063,"vw":108.754134},{"c":108.795,"h":108.8,"l":108.69,"n":674,"o":108.72,"t":"2026-10-15T18:40:00Z","v":63711,"vw":108.716709},{"c":108.92,"h":108.92,"l":108.78,"n":573,"o":108.795,"t":"2026-10-15T18:45:00Z","v":38205,"vw":108.83112},{"c":108.92,"h":108.94,"l":108.86,"n":574,"o":108.915,"t":"2026-10-15T18:50:00Z","v":33986,"vw":108.901181},{"c":109.02,"h":109.02,"l":108.905,"n":607,"o":108.925,"t":"2026-10-15T18:55:00Z","v":40293,"vw":108.948414},{"c":109.125,"h":109.145,"l":109.02,"n":699,"o":109.025,"t":"2026-10-15T19:00:00Z","v":63631,"vw":109.09615},{"c":109.17,"h":109.2,"l":109.1,"n":763,"o":109.13,"t":"2026-10-15T19:05:00Z","v":75276,"vw":109.139682},{"c":109.16,"h":109.22,"l":109.14,"n":618,"o":109.1748,"t":"2026-10-15T19:10:00Z","v":64619,"vw":109.172011},{"c":109.29,"h":109.29,"l":109.15,"n":564,"o":109.18,"t":"2026-10-15T19:15:00Z","v":41654,"vw":109.200925},{"c":109.36,"h":109.365,"l":109.28,"n":862,"o":109.29,"t":"2026-10-15T19:20:00Z","v":73408,"vw":109.335633},{"c":109.26,"h":109.475,"l":109.26,"n":1416,"o":109.35,"t":"2026-10-15T19:25:00Z","v":162615,"vw":109.399389},{"c":109.235,"h":109.275,"l":109.155,"n":2012,"o":109.25,"t":"2026-10-15T19:30:00Z","v":221965,"vw":109.204534},{"c":109.3299,"h":109.42,"l":109.195,"n":915,"o":109.235,"t":"2026-10-15T19:35:00Z","v":83828,"vw":109.344444},{"c":109.535,"h":109.535,"l":109.31,"n":1263,"o":109.31,"t":"2026-10-15T19:40:00Z","v":124218,"vw":109.420524},{"c":109.615,"h":109.64,"l":109.49,"n":1271,"o":109.535,"t":"2026-10-15T19:45:00Z","v":125231,"vw":109.585854},{"c":109.575,"h":109.61,"l":109.37,"n":2630,"o":109.61,"t":"2026-10-15T19:50:00Z","v":271155,"vw":109.477459},{"c":109.58,"h":109.71,"l":109.53,"n":4675,"o":109.56,"t":"2026-10-15T19:55:00Z","v":617366,"vw":109.638183},{"c":109.2,"h":109.6,"l":109.0466,"n":139,"o":109.6,"t":"2026-10-15T20:00:00Z","v":159255,"vw":109.54541},{"c":109.3,"h":109.3,"l":109.27,"n":7,"o":109.27,"t":"2026-10-15T20:05:00Z","v":1870,"vw":109.293621},{"c":109.23,"h":109.23,"l":109.23,"n":4,"o":109.23,"t":"2026-10-15T20:10:00Z","v":160,"vw":109.23},{"c":109.2,"h":109.27,"l":109.2,"n":12,"o":109.27,"t":"2026-10-15T20:15:00Z","v":3399,"vw":109.254036},{"c":109.17,"h":109.2,"l":109.17,"n":5,"o":109.2,"t":"2026-10-15T20:20:00Z","v":2288,"vw":109.177517},{"c":109.17,"h":109.17,"l":109.17,"n":5,"o":109.17,"t":"2026-10-15T20:25:00Z","v":3373,"vw":109.17},{"c":109.17,"h":109.17,"l":109.17,"n":4,"o":109.17,"t":"2026-10-15T20:35:00Z","v":365,"vw":109.17},{"c":109.06,"h":109.27,"l":109.03,"n":36,"o":109.27,"t":"2026-10-15T20:45:00Z","v":4530,"vw":109.153268},{"c":109,"h":109.32,"l":109,"n":26,"o":109.32,"t":"2026-10-15T21:10:00Z","v":2292,"vw":109.052191},{"c":109.3,"h":109.3,"l":109.3,"n":1,"o":109.3,"t":"2026-10-15T21:35:00Z","v":100,"vw":109.3},{"c":109.3,"h":109.3,"l":109.3,"n":1,"o":109.3,"t":"2026-10-15T21:40:00Z","v":350,"vw":109.3},{"c":109.32,"h":109.3435,"l":109.32,"n":3,"o":109.3435,"t":"2026-10-15T21:45:00Z","v":520,"vw":109.3247},{"c":109.37,"h":109.37,"l":109.33,"n":5,"o":109.33,"t":"2026-10-15T21:50:00Z","v":801,"vw":109.35},{"c":109.39,"h":109.39,"l":109.36,"n":6,"o":109.36,"t":"2026-10-15T21:55:00Z","v":2500,"vw":109.38609},{"c":109.3,"h":109.3,"l":109.3,"n":1,"o":109.3,"t":"2026-10-15T22:15:00Z","v":100,"vw":109.3},{"c":109.36,"h":109.36,"l":109.36,"n":3,"o":109.36,"t":"2026-10-15T22:25:00Z","v":231,"vw":109.36},{"c":109.44,"h":109.44,"l":109.41,"n":6,"o":109.41,"t":"2026-10-15T22:35:00Z","v":593,"vw":109.425652},{"c":109.2,"h":109.2,"l":109.2,"n":1,"o":109.2,"t":"2026-10-15T23:05:00Z","v":100,"vw":109.2},{"c":109.15,"h":109.15,"l":109.15,"n":2,"o":109.15,"t":"2026-10-15T23:35:00Z","v":630,"vw":109.15},{"c":109,"h":109,"l":109,"n":1,"o":109,"t":"2026-10-15T23:55:00Z","v":200,"vw":109},{"c":109.49,"h":110,"l":109.49,"n":48,"o":110,"t":"2026-10-16T08:00:00Z","v":1814,"vw":109.835455},{"c":109.61,"h":109.61,"l":109.61,"n":1,"o":109.61,"t":"2026-10-16T08:05:00Z","v":139,"vw":109.61},{"c":109.76,"h":109.76,"l":109.56,"n":19,"o":109.7,"t":"2026-10-16T08:15:00Z","v":3350,"vw":109.624869},{"c":109.65,"h":110.1,"l":109.62,"n":32,"o":109.84,"t":"2026-10-16T08:20:00Z","v":3177,"vw":109.785166},{"c":110.1,"h":110.1,"l":110.1,"n":2,"o":110.1,"t":"2026-10-16T08:25:00Z","v":460,"vw":110.1},{"c":110.1,"h":110.38,"l":110.1,"n":21,"o":110.15,"t":"2026-10-16T08:45:00Z","v":3322,"vw":110.321332},{"c":110.2,"h":110.2,"l":110.2,"n":8,"o":110.2,"t":"2026-10-16T09:05:00Z","v":408,"vw":110.2},{"c":110.25,"h":110.25,"l":110.23,"n":8,"o":110.23,"t":"2026-10-16T09:10:00Z","v":611,"vw":110.24},{"c":109.97,"h":110.08,"l":109.97,"n":42,"o":110.04,"t":"2026-10-16T10:00:00Z","v":1972,"vw":110.038135},{"c":109.98,"h":109.98,"l":109.98,"n":2,"o":109.98,"t":"2026-10-16T10:20:00Z","v":188,"vw":109.98},{"c":110.01,"h":110.01,"l":110.01,"n":39,"o":110.01,"t":"2026-10-16T10:25:00Z","v":1086,"vw":110.01},{"c":110.27,"h":110.27,"l":110.22,"n":2,"o":110.22,"t":"2026-10-16T10:40:00Z","v":200,"vw":110.245},{"c":110.4,"h":110.55,"l":110.4,"n":4,"o":110.55,"t":"2026-10-16T11:10:00Z","v":2421,"vw":110.431056},{"c":110.35,"h":110.35,"l":110.35,"n":2,"o":110.35,"t":"2026-10-16T11:15:00Z","v":164,"vw":110.35},{"c":110.07,"h":110.07,"l":110.07,"n":1,"o":110.07,"t":"2026-10-16T11:30:00Z","v":250,"vw":110.07},{"c":109.96,"h":109.96,"l":109.96,"n":9,"o":109.96,"t":"2026-10-16T11:55:00Z","v":332,"vw":109.96},{"c":110.05,"h":110.05,"l":110.05,"n":1,"o":110.05,"t":"2026-10-16T12:15:00Z","v":1000,"vw":110.05},{"c":110,"h":110,"l":110,"n":13,"o":110,"t":"2026-10-16T12:20:00Z","v":292,"vw":110},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-16T12:45:00Z","v":200,"vw":110},{"c":109.96,"h":109.96,"l":109.925,"n":5,"o":109.925,"t":"2026-10-16T12:55:00Z","v":501,"vw":109.941818},{"c":109.98,"h":109.98,"l":109.95,"n":2,"o":109.95,"t":"2026-10-16T13:15:00Z","v":448,"vw":109.966607},{"c":110.0593,"h":110.0593,"l":109.9,"n":3,"o":109.9,"t":"2026-10-16T13:20:00Z","v":400,"vw":109.939825},{"c":109.66,"h":110.51,"l":109.58,"n":2090,"o":109.86,"t":"2026-10-16T13:30:00Z","v":219429,"vw":109.952735},{"c":107.92,"h":109.705,"l":107.85,"n":1735,"o":109.63,"t":"2026-10-16T13:35:00Z","v":192201,"vw":108.632642},{"c":107.985,"h":108.325,"l":107.685,"n":2731,"o":107.95,"t":"2026-10-16T13:40:00Z","v":266952,"vw":108.000292},{"c":107.925,"h":108.18,"l":107.75,"n":1184,"o":107.94,"t":"2026-10-16T13:45:00Z","v":98961,"vw":107.95165},{"c":107.83,"h":107.94,"l":107.55,"n":1602,"o":107.925,"t":"2026-10-16T13:50:00Z","v":139320,"vw":107.775775},{"c":107.37,"h":107.935,"l":107.29,"n":2273,"o":107.855,"t":"2026-10-16T13:55:00Z","v":257969,"vw":107.482644},{"c":107.53,"h":107.59,"l":107.1473,"n":1671,"o":107.365,"t":"2026-10-16T14:00:00Z","v":126235,"vw":107.388057},{"c":107.04,"h":107.54,"l":106.95,"n":1962,"o":107.51,"t":"2026-10-16T14:05:00Z","v":212830,"vw":107.198619},{"c":107.285,"h":107.33,"l":106.88,"n":1428,"o":107.07,"t":"2026-10-16T14:10:00Z","v":113064,"vw":107.032789},{"c":107.45,"h":107.5395,"l":107.155,"n":1189,"o":107.29,"t":"2026-10-16T14:15:00Z","v":106382,"vw":107.358895},{"c":107.13,"h":107.52,"l":107.1,"n":1012,"o":107.455,"t":"2026-10-16T14:20:00Z","v":78300,"vw":107.318478},{"c":106.365,"h":107.2,"l":106.29,"n":1934,"o":107.13,"t":"2026-10-16T14:25:00Z","v":171661,"vw":106.603689},{"c":106.45,"h":106.56,"l":105.96,"n":2282,"o":106.36,"t":"2026-10-16T14:30:00Z","v":224553,"vw":106.31777},{"c":106.745,"h":106.8912,"l":106.43,"n":1502,"o":106.49,"t":"2026-10-16T14:35:00Z","v":145397,"vw":106.704394},{"c":107.05,"h":107.0804,"l":106.705,"n":671,"o":106.74,"t":"2026-10-16T14:40:00Z","v":61420,"vw":106.828343},{"c":107.275,"h":107.33,"l":107,"n":958,"o":107.02,"t":"2026-10-16T14:45:00Z","v":89953,"vw":107.216075},{"c":106.53,"h":107.2895,"l":106.53,"n":1296,"o":107.26,"t":"2026-10-16T14:50:00Z","v":113751,"vw":106.835747},{"c":106.2601,"h":106.61,"l":106.2,"n":871,"o":106.53,"t":"2026-10-16T14:55:00Z","v":60650,"vw":106.435768},{"c":105.87,"h":106.315,"l":105.8605,"n":1610,"o":106.275,"t":"2026-10-16T15:00:00Z","v":148406,"vw":106.046614},{"c":105.27,"h":105.9,"l":105.22,"n":2059,"o":105.9,"t":"2026-10-16T15:05:00Z","v":197608,"vw":105.437016},{"c":105.265,"h":105.345,"l":105.0301,"n":3095,"o":105.26,"t":"2026-10-16T15:10:00Z","v":303328,"vw":105.18079},{"c":105.14,"h":105.26,"l":104.98,"n":2326,"o":105.24,"t":"2026-10-16T15:15:00Z","v":217073,"vw":105.135273},{"c":104.9999,"h":105.2359,"l":104.7,"n":1705,"o":105.16,"t":"2026-10-16T15:20:00Z","v":231054,"vw":104.923814},{"c":104.86,"h":105.06,"l":104.75,"n":2009,"o":104.96,"t":"2026-10-16T15:25:00Z","v":213610,"vw":104.916593},{"c":104.85,"h":105,"l":104.83,"n":1944,"o":104.86,"t":"2026-10-16T15:30:00Z","v":182709,"vw":104.912485},{"c":104.9,"h":104.9,"l":104.68,"n":1586,"o":104.83,"t":"2026-10-16T15:35:00Z","v":699199,"vw":104.809978},{"c":104.99,"h":105.03,"l":104.9,"n":1235,"o":104.91,"t":"2026-10-16T15:40:00Z","v":114545,"vw":104.964548},{"c":104.95,"h":105.06,"l":104.88,"n":1180,"o":105,"t":"2026-10-16T15:45:00Z","v":116361,"vw":104.977785},{"c":104.64,"h":104.98,"l":104.64,"n":1051,"o":104.95,"t":"2026-10-16T15:50:00Z","v":88728,"vw":104.818746},{"c":104.45,"h":104.65,"l":104.3701,"n":1420,"o":104.63,"t":"2026-10-16T15:55:00Z","v":131068,"vw":104.502007},{"c":104.54,"h":104.56,"l":104.23,"n":1319,"o":104.44,"t":"2026-10-16T16:00:00Z","v":98892,"vw":104.345911},{"c":104.62,"h":104.67,"l":104.5,"n":680,"o":104.53,"t":"2026-10-16T16:05:00Z","v":50765,"vw":104.583337},{"c":104.9,"h":104.91,"l":104.52,"n":755,"o":104.63,"t":"2026-10-16T16:10:00Z","v":61980,"vw":104.744047},{"c":104.7,"h":104.99,"l":104.64,"n":1199,"o":104.91,"t":"2026-10-16T16:15:00Z","v":94957,"vw":104.77558},{"c":104.59,"h":104.81,"l":104.58,"n":1067,"o":104.715,"t":"2026-10-16T16:20:00Z","v":78187,"vw":104.68893},{"c":104.575,"h":104.635,"l":104.52,"n":857,"o":104.59,"t":"2026-10-16T16:25:00Z","v":63726,"vw":104.578287},{"c":104.4,"h":104.64,"l":104.39,"n":842,"o":104.585,"t":"2026-10-16T16:30:00Z","v":53361,"vw":104.5269},{"c":104.6,"h":104.65,"l":104.38,"n":835,"o":104.4,"t":"2026-10-16T16:35:00Z","v":53410,"vw":104.51483},{"c":104.72,"h":104.73,"l":104.505,"n":683,"o":104.6,"t":"2026-10-16T16:40:00Z","v":50137,"vw":104.612301},{"c":104.56,"h":104.855,"l":104.5,"n":742,"o":104.735,"t":"2026-10-16T16:45:00Z","v":75952,"vw":104.729351},{"c":104.52,"h":104.57,"l":104.41,"n":998,"o":104.57,"t":"2026-10-16T16:50:00Z","v":50356,"vw":104.476048},{"c":104.62,"h":104.62,"l":104.41,"n":809,"o":104.515,"t":"2026-10-16T16:55:00Z","v":57782,"vw":104.482928},{"c":104.29,"h":104.67,"l":104.27,"n":897,"o":104.63,"t":"2026-10-16T17:00:00Z","v":56769,"vw":104.49511},{"c":104.2,"h":104.28,"l":104.16,"n":942,"o":104.27,"t":"2026-10-16T17:05:00Z","v":66070,"vw":104.213335},{"c":104.05,"h":104.245,"l":103.965,"n":1638,"o":104.19,"t":"2026-10-16T17:10:00Z","v":156660,"vw":104.06046},{"c":103.825,"h":104.07,"l":103.76,"n":1207,"o":104.06,"t":"2026-10-16T17:15:00Z","v":99451,"vw":103.846896},{"c":103.985,"h":104.02,"l":103.805,"n":1721,"o":103.825,"t":"2026-10-16T17:20:00Z","v":197988,"vw":103.856106},{"c":104,"h":104.11,"l":103.82,"n":1552,"o":103.97,"t":"2026-10-16T17:25:00Z","v":147835,"vw":103.977863},{"c":104.135,"h":104.21,"l":104,"n":1377,"o":104,"t":"2026-10-16T17:30:00Z","v":139116,"vw":104.128412},{"c":104.21,"h":104.285,"l":104.14,"n":1304,"o":104.148,"t":"2026-10-16T17:35:00Z","v":135819,"vw":104.202845},{"c":104.31,"h":104.54,"l":104.16,"n":1484,"o":104.215,"t":"2026-10-16T17:40:00Z","v":126505,"vw":104.394411},{"c":104.13,"h":104.2999,"l":104.11,"n":1006,"o":104.2999,"t":"2026-10-16T17:45:00Z","v":78704,"vw":104.210092},{"c":104.085,"h":104.17,"l":104.04,"n":1048,"o":104.12,"t":"2026-10-16T17:50:00Z","v":86265,"vw":104.103224},{"c":104.065,"h":104.16,"l":104.035,"n":1042,"o":104.09,"t":"2026-10-16T17:55:00Z","v":83496,"vw":104.095812},{"c":103.97,"h":104.07,"l":103.885,"n":1369,"o":104.065,"t":"2026-10-16T18:00:00Z","v":122215,"vw":103.962237},{"c":104.29,"h":104.305,"l":103.935,"n":1364,"o":103.97,"t":"2026-10-16T18:05:00Z","v":145997,"vw":104.134673},{"c":104.26,"h":104.3,"l":104.11,"n":1470,"o":104.275,"t":"2026-10-16T18:10:00Z","v":200042,"vw":104.21435},{"c":104.26,"h":104.32,"l":104.225,"n":1306,"o":104.265,"t":"2026-10-16T18:15:00Z","v":118695,"vw":104.274631},{"c":104.25,"h":104.35,"l":104.13,"n":1263,"o":104.2475,"t":"2026-10-16T18:20:00Z","v":115529,"vw":104.205745},{"c":104.235,"h":104.275,"l":104.145,"n":1241,"o":104.235,"t":"2026-10-16T18:25:00Z","v":107200,"vw":104.196584},{"c":104.255,"h":104.325,"l":104.155,"n":1401,"o":104.235,"t":"2026-10-16T18:30:00Z","v":141215,"vw":104.237584},{"c":104.225,"h":104.255,"l":104.105,"n":1027,"o":104.255,"t":"2026-10-16T18:35:00Z","v":92750,"vw":104.173968},{"c":104.175,"h":104.28,"l":104.0907,"n":1267,"o":104.23,"t":"2026-10-16T18:40:00Z","v":114748,"vw":104.18069},{"c":104.17,"h":104.17,"l":104.055,"n":1164,"o":104.17,"t":"2026-10-16T18:45:00Z","v":101212,"vw":104.109894},{"c":104.02,"h":104.185,"l":103.9622,"n":1347,"o":104.17,"t":"2026-10-16T18:50:00Z","v":167390,"vw":104.048221},{"c":104.04,"h":104.065,"l":103.93,"n":1504,"o":104.01,"t":"2026-10-16T18:55:00Z","v":162656,"vw":103.98231},{"c":103.875,"h":104.035,"l":103.835,"n":1581,"o":104.035,"t":"2026-10-16T19:00:00Z","v":158218,"vw":103.928041},{"c":103.86,"h":103.955,"l":103.725,"n":1646,"o":103.885,"t":"2026-10-16T19:05:00Z","v":174225,"vw":103.806888},{"c":104.2,"h":104.21,"l":103.845,"n":2891,"o":103.855,"t":"2026-10-16T19:10:00Z","v":306230,"vw":104.040716},{"c":104.06,"h":104.26,"l":103.925,"n":2076,"o":104.21,"t":"2026-10-16T19:15:00Z","v":191237,"vw":104.10222},{"c":104.295,"h":104.315,"l":104.015,"n":2065,"o":104.05,"t":"2026-10-16T19:20:00Z","v":211431,"vw":104.198462},{"c":104.35,"h":104.375,"l":104.285,"n":2048,"o":104.285,"t":"2026-10-16T19:25:00Z","v":213621,"vw":104.323732},{"c":104.192,"h":104.435,"l":104.14,"n":2176,"o":104.36,"t":"2026-10-16T19:30:00Z","v":222888,"vw":104.266726},{"c":104.125,"h":104.215,"l":103.99,"n":3203,"o":104.195,"t":"2026-10-16T19:35:00Z","v":403864,"vw":104.085964},{"c":104.045,"h":104.2,"l":103.975,"n":2882,"o":104.125,"t":"2026-10-16T19:40:00Z","v":339707,"vw":104.082915},{"c":104.37,"h":104.42,"l":104.025,"n":3617,"o":104.045,"t":"2026-10-16T19:45:00Z","v":452290,"vw":104.217121},{"c":104.345,"h":104.46,"l":104.25,"n":3483,"o":104.35,"t":"2026-10-16T19:50:00Z","v":364559,"vw":104.351719},{"c":104.47,"h":104.52,"l":104.345,"n":5748,"o":104.35,"t":"2026-10-16T19:55:00Z","v":1078773,"vw":104.463324},{"c":104.69,"h":104.75,"l":104.34,"n":137,"o":104.34,"t":"2026-10-16T20:00:00Z","v":164516,"vw":104.367628},{"c":104.5,"h":104.72,"l":104.5,"n":14,"o":104.72,"t":"2026-10-16T20:05:00Z","v":1640,"vw":104.640625},{"c":104.34,"h":104.44,"l":104.09,"n":146,"o":104.37,"t":"2026-10-16T20:10:00Z","v":9044,"vw":104.359864},{"c":104.35,"h":104.3701,"l":104.35,"n":13,"o":104.3701,"t":"2026-10-16T20:15:00Z","v":2370,"vw":104.355277},{"c":104.25,"h":104.25,"l":104.1,"n":122,"o":104.2,"t":"2026-10-16T20:20:00Z","v":5650,"vw":104.115699},{"c":104.2,"h":104.2,"l":104.15,"n":2,"o":104.15,"t":"2026-10-16T20:25:00Z","v":200,"vw":104.175},{"c":104.25,"h":104.25,"l":104.24,"n":3,"o":104.24,"t":"2026-10-16T20:30:00Z","v":348,"vw":104.243049},{"c":104.37,"h":104.37,"l":104.37,"n":8,"o":104.37,"t":"2026-10-16T20:35:00Z","v":202,"vw":104.37},{"c":104.2393,"h":104.4427,"l":104.2393,"n":4,"o":104.4427,"t":"2026-10-16T20:40:00Z","v":220,"vw":104.341},{"c":104.4378,"h":104.4378,"l":104.4378,"n":1,"o":104.4378,"t":"2026-10-16T20:45:00Z","v":300,"vw":104.4378},{"c":104.2461,"h":104.2461,"l":104.2461,"n":1,"o":104.2461,"t":"2026-10-16T20:50:00Z","v":172,"vw":104.2461},{"c":104.26,"h":104.26,"l":104.2427,"n":5,"o":104.2427,"t":"2026-10-16T20:55:00Z","v":760,"vw":104.247643},{"c":104.2434,"h":104.3,"l":104.21,"n":13,"o":104.26,"t":"2026-10-16T21:00:00Z","v":2899,"vw":104.243095},{"c":104.2,"h":104.2,"l":104.19,"n":18,"o":104.2,"t":"2026-10-16T21:05:00Z","v":4373,"vw":104.199534},{"c":104.14,"h":104.24,"l":104.14,"n":16,"o":104.15,"t":"2026-10-16T21:10:00Z","v":3081,"vw":104.154284},{"c":104.12,"h":104.12,"l":104.12,"n":5,"o":104.12,"t":"2026-10-16T21:15:00Z","v":348,"vw":104.12},{"c":104.08,"h":104.08,"l":104.08,"n":6,"o":104.08,"t":"2026-10-16T21:20:00Z","v":341,"vw":104.08},{"c":104.17,"h":104.17,"l":104.17,"n":3,"o":104.17,"t":"2026-10-16T21:25:00Z","v":172,"vw":104.17},{"c":104.3,"h":104.3,"l":104.2189,"n":4,"o":104.2189,"t":"2026-10-16T21:30:00Z","v":690,"vw":104.269837},{"c":104.17,"h":104.21,"l":104.17,"n":6,"o":104.21,"t":"2026-10-16T21:45:00Z","v":508,"vw":104.19374},{"c":104.22,"h":104.22,"l":104.22,"n":1,"o":104.22,"t":"2026-10-16T21:50:00Z","v":150,"vw":104.22},{"c":104.33,"h":104.33,"l":104.0835,"n":4,"o":104.0835,"t":"2026-10-16T22:00:00Z","v":311,"vw":104.165667},{"c":104.08,"h":104.08,"l":104.08,"n":2,"o":104.08,"t":"2026-10-16T22:10:00Z","v":189,"vw":104.08},{"c":104.1,"h":104.1,"l":104.1,"n":1,"o":104.1,"t":"2026-10-16T22:15:00Z","v":100,"vw":104.1},{"c":104.0501,"h":104.0501,"l":104.0501,"n":2,"o":104.0501,"t":"2026-10-16T22:30:00Z","v":170,"vw":104.0501},{"c":104.1,"h":104.1,"l":104.08,"n":11,"o":104.0923,"t":"2026-10-16T22:35:00Z","v":1514,"vw":104.091089},{"c":104.0606,"h":104.0606,"l":104.0606,"n":1,"o":104.0606,"t":"2026-10-16T22:45:00Z","v":100,"vw":104.0606},{"c":104.05,"h":104.05,"l":104.05,"n":14,"o":104.05,"t":"2026-10-16T22:50:00Z","v":345,"vw":104.05},{"c":103.99,"h":103.99,"l":103.99,"n":3,"o":103.99,"t":"2026-10-16T23:10:00Z","v":1002,"vw":103.99},{"c":103.9501,"h":103.9501,"l":103.95,"n":5,"o":103.95,"t":"2026-10-16T23:25:00Z","v":1952,"vw":103.950026},{"c":103.85,"h":103.85,"l":103.85,"n":1,"o":103.85,"t":"2026-10-16T23:30:00Z","v":785,"vw":103.85},{"c":103.85,"h":103.87,"l":103.81,"n":9,"o":103.81,"t":"2026-10-16T23:35:00Z","v":1428,"vw":103.8228},{"c":103.898,"h":103.9,"l":103.898,"n":3,"o":103.9,"t":"2026-10-16T23:40:00Z","v":1322,"vw":103.899538},{"c":103.8563,"h":103.8563,"l":103.8563,"n":3,"o":103.8563,"t":"2026-10-16T23:45:00Z","v":216,"vw":103.8563},{"c":103.95,"h":103.95,"l":103.95,"n":1,"o":103.95,"t":"2026-10-16T23:50:00Z","v":100,"vw":103.95},{"c":103.9,"h":103.9,"l":103.9,"n":3,"o":103.9,"t":"2026-10-16T23:55:00Z","v":501,"vw":103.9},{"c":105.5,"h":105.8,"l":105.33,"n":141,"o":105.33,"t":"2026-10-19T08:00:00Z","v":8309,"vw":105.57735},{"c":105.39,"h":105.76,"l":105.39,"n":203,"o":105.43,"t":"2026-10-19T08:05:00Z","v":1959,"vw":105.540909},{"c":105.3,"h":105.3,"l":105.3,"n":2,"o":105.3,"t":"2026-10-19T08:20:00Z","v":170,"vw":105.3},{"c":105.47,"h":105.47,"l":105.47,"n":2,"o":105.47,"t":"2026-10-19T08:25:00Z","v":105,"vw":105.47},{"c":105.27,"h":105.28,"l":105.27,"n":15,"o":105.28,"t":"2026-10-19T08:30:00Z","v":1069,"vw":105.276897},{"c":105.3997,"h":105.3997,"l":105.34,"n":4,"o":105.34,"t":"2026-10-19T08:50:00Z","v":329,"vw":105.36985},{"c":105.14,"h":105.2,"l":105.13,"n":66,"o":105.2,"t":"2026-10-19T08:55:00Z","v":1303,"vw":105.14444},{"c":105.15,"h":105.35,"l":105.1,"n":25,"o":105.34,"t":"2026-10-19T09:00:00Z","v":1655,"vw":105.227603},{"c":105.15,"h":105.15,"l":105.15,"n":3,"o":105.15,"t":"2026-10-19T09:15:00Z","v":250,"vw":105.15},{"c":105.25,"h":105.25,"l":105.21,"n":6,"o":105.21,"t":"2026-10-19T09:35:00Z","v":300,"vw":105.229512},{"c":105.2303,"h":105.24,"l":105.2303,"n":11,"o":105.24,"t":"2026-10-19T10:10:00Z","v":309,"vw":105.23515},{"c":105.0103,"h":105.2,"l":105.0103,"n":10,"o":105.2,"t":"2026-10-19T10:20:00Z","v":627,"vw":105.083534},{"c":105.09,"h":105.09,"l":105.01,"n":13,"o":105.06,"t":"2026-10-19T10:30:00Z","v":1312,"vw":105.032608},{"c":105.06,"h":105.06,"l":105.06,"n":1,"o":105.06,"t":"2026-10-19T10:35:00Z","v":100,"vw":105.06},{"c":105.0003,"h":105.11,"l":105.0003,"n":8,"o":105.11,"t":"2026-10-19T10:45:00Z","v":542,"vw":105.04265},{"c":104.85,"h":105.42,"l":104.82,"n":108,"o":105.25,"t":"2026-10-19T11:00:00Z","v":9702,"vw":105.050528},{"c":104.8003,"h":104.84,"l":104.8003,"n":4,"o":104.84,"t":"2026-10-19T11:05:00Z","v":316,"vw":104.82015},{"c":104.81,"h":104.87,"l":104.8003,"n":14,"o":104.87,"t":"2026-10-19T11:10:00Z","v":1624,"vw":104.83455},{"c":104.98,"h":104.98,"l":104.98,"n":6,"o":104.98,"t":"2026-10-19T11:15:00Z","v":601,"vw":104.98},{"c":104.91,"h":105.4,"l":104.91,"n":9,"o":105.4,"t":"2026-10-19T11:25:00Z","v":869,"vw":104.994286},{"c":104.83,"h":105.06,"l":104.83,"n":6,"o":104.86,"t":"2026-10-19T11:30:00Z","v":1841,"vw":104.884378},{"c":105.2,"h":105.3604,"l":105.2,"n":4,"o":105.3604,"t":"2026-10-19T11:35:00Z","v":450,"vw":105.260301},{"c":105.29,"h":105.29,"l":105.1,"n":16,"o":105.26,"t":"2026-10-19T11:45:00Z","v":1407,"vw":105.237525},{"c":105.1,"h":105.29,"l":105.1,"n":12,"o":105.29,"t":"2026-10-19T11:50:00Z","v":751,"vw":105.158282},{"c":105.03,"h":105.16,"l":105.01,"n":27,"o":105.16,"t":"2026-10-19T11:55:00Z","v":2736,"vw":105.073158},{"c":105.19,"h":105.19,"l":105.19,"n":4,"o":105.19,"t":"2026-10-19T12:00:00Z","v":311,"vw":105.19},{"c":105.24,"h":105.24,"l":105.21,"n":8,"o":105.21,"t":"2026-10-19T12:05:00Z","v":601,"vw":105.218571},{"c":105.0003,"h":105.06,"l":105.0003,"n":10,"o":105.06,"t":"2026-10-19T12:15:00Z","v":1904,"vw":105.022922},{"c":105.23,"h":105.25,"l":105.23,"n":2,"o":105.25,"t":"2026-10-19T12:20:00Z","v":200,"vw":105.24},{"c":105.21,"h":105.21,"l":105.21,"n":3,"o":105.21,"t":"2026-10-19T12:25:00Z","v":325,"vw":105.21},{"c":105.1,"h":105.2195,"l":105.03,"n":12,"o":105.06,"t":"2026-10-19T12:30:00Z","v":837,"vw":105.096078},{"c":104.93,"h":105.02,"l":104.93,"n":37,"o":105.02,"t":"2026-10-19T12:35:00Z","v":4658,"vw":104.966017},{"c":104.91,"h":104.95,"l":104.9,"n":74,"o":104.91,"t":"2026-10-19T12:40:00Z","v":10479,"vw":104.904555},{"c":104.9,"h":104.95,"l":104.9,"n":25,"o":104.9472,"t":"2026-10-19T12:45:00Z","v":4260,"vw":104.919005},{"c":104.95,"h":104.95,"l":104.8,"n":10,"o":104.91,"t":"2026-10-19T12:50:00Z","v":3941,"vw":104.868041},{"c":105,"h":105,"l":104.8369,"n":28,"o":104.8369,"t":"2026-10-19T12:55:00Z","v":5400,"vw":104.978576},{"c":105.29,"h":105.29,"l":105.0241,"n":10,"o":105.1,"t":"2026-10-19T13:00:00Z","v":757,"vw":105.148904},{"c":105.115,"h":105.2156,"l":105.115,"n":26,"o":105.2156,"t":"2026-10-19T13:05:00Z","v":1050,"vw":105.1653},{"c":105.07,"h":105.0784,"l":105.07,"n":7,"o":105.0784,"t":"2026-10-19T13:10:00Z","v":442,"vw":105.073801},{"c":105,"h":105.0451,"l":104.94,"n":40,"o":105.0451,"t":"2026-10-19T13:15:00Z","v":7185,"vw":105.001668},{"c":104.8545,"h":104.8545,"l":104.8,"n":38,"o":104.81,"t":"2026-10-19T13:20:00Z","v":2028,"vw":104.821824},{"c":105.1,"h":105.2,"l":104.5759,"n":41,"o":104.58,"t":"2026-10-19T13:25:00Z","v":16925,"vw":104.893722},{"c":105.97,"h":106.21,"l":105.315,"n":2874,"o":105.5,"t":"2026-10-19T13:30:00Z","v":407859,"vw":105.65447},{"c":105.405,"h":105.99,"l":105.21,"n":1244,"o":105.99,"t":"2026-10-19T13:35:00Z","v":112812,"vw":105.605226},{"c":105.245,"h":105.6599,"l":105.11,"n":2138,"o":105.42,"t":"2026-10-19T13:40:00Z","v":251683,"vw":105.328321},{"c":105.23,"h":105.45,"l":104.9603,"n":997,"o":105.3,"t":"2026-10-19T13:45:00Z","v":84329,"vw":105.203788},{"c":105.19,"h":105.42,"l":105.1,"n":1043,"o":105.28,"t":"2026-10-19T13:50:00Z","v":106634,"vw":105.247866},{"c":105.155,"h":105.38,"l":105.09,"n":824,"o":105.14,"t":"2026-10-19T13:55:00Z","v":77090,"vw":105.180269},{"c":105.28,"h":105.375,"l":105.082,"n":1388,"o":105.11,"t":"2026-10-19T14:00:00Z","v":136367,"vw":105.263096},{"c":105.16,"h":105.37,"l":105.16,"n":803,"o":105.29,"t":"2026-10-19T14:05:00Z","v":74996,"vw":105.253665},{"c":105.6481,"h":105.7,"l":105.17,"n":1667,"o":105.18,"t":"2026-10-19T14:10:00Z","v":145143,"vw":105.527584},{"c":105.645,"h":105.75,"l":105.61,"n":936,"o":105.65,"t":"2026-10-19T14:15:00Z","v":97234,"vw":105.6867},{"c":105.67,"h":105.71,"l":105.52,"n":700,"o":105.63,"t":"2026-10-19T14:20:00Z","v":62920,"vw":105.619233},{"c":105.78,"h":105.78,"l":105.5601,"n":653,"o":105.675,"t":"2026-10-19T14:25:00Z","v":54139,"vw":105.689058},{"c":105.52,"h":105.8,"l":105.48,"n":1027,"o":105.78,"t":"2026-10-19T14:30:00Z","v":87390,"vw":105.598645},{"c":105.63,"h":105.65,"l":105.4673,"n":539,"o":105.525,"t":"2026-10-19T14:35:00Z","v":274503,"vw":105.56858},{"c":105.7,"h":105.78,"l":105.59,"n":657,"o":105.64,"t":"2026-10-19T14:40:00Z","v":57368,"vw":105.725383},{"c":105.91,"h":105.95,"l":105.71,"n":1350,"o":105.71,"t":"2026-10-19T14:45:00Z","v":126690,"vw":105.872118},{"c":106.02,"h":106.11,"l":105.875,"n":1237,"o":105.9,"t":"2026-10-19T14:50:00Z","v":88006,"vw":106.014755},{"c":105.995,"h":106.075,"l":105.91,"n":930,"o":106.02,"t":"2026-10-19T14:55:00Z","v":77990,"vw":106.008053},{"c":105.96,"h":106.125,"l":105.85,"n":1087,"o":105.995,"t":"2026-10-19T15:00:00Z","v":91859,"vw":105.98657},{"c":105.975,"h":106.03,"l":105.85,"n":760,"o":105.95,"t":"2026-10-19T15:05:00Z","v":72192,"vw":105.951987},{"c":105.95,"h":106.01,"l":105.92,"n":540,"o":105.96,"t":"2026-10-19T15:10:00Z","v":35695,"vw":105.967637},{"c":105.98,"h":106.06,"l":105.95,"n":464,"o":105.9531,"t":"2026-10-19T15:15:00Z","v":38156,"vw":105.993165},{"c":106.139,"h":106.14,"l":105.94,"n":868,"o":105.99,"t":"2026-10-19T15:20:00Z","v":91333,"vw":106.017679},{"c":106.285,"h":106.3,"l":106.11,"n":723,"o":106.13,"t":"2026-10-19T15:25:00Z","v":54822,"vw":106.199226},{"c":106.3,"h":106.3199,"l":106.22,"n":464,"o":106.29,"t":"2026-10-19T15:30:00Z","v":31712,"vw":106.273666},{"c":106.43,"h":106.43,"l":106.29,"n":704,"o":106.305,"t":"2026-10-19T15:35:00Z","v":112174,"vw":106.397758},{"c":106.47,"h":106.53,"l":106.39,"n":1035,"o":106.39,"t":"2026-10-19T15:40:00Z","v":103997,"vw":106.496262},{"c":106.405,"h":106.48,"l":106.3,"n":496,"o":106.47,"t":"2026-10-19T15:45:00Z","v":35476,"vw":106.392111},{"c":106.43,"h":106.457,"l":106.3634,"n":426,"o":106.41,"t":"2026-10-19T15:50:00Z","v":33956,"vw":106.407435},{"c":106.435,"h":106.52,"l":106.39,"n":462,"o":106.435,"t":"2026-10-19T15:55:00Z","v":173667,"vw":106.508493},{"c":106.26,"h":106.46,"l":106.14,"n":825,"o":106.45,"t":"2026-10-19T16:00:00Z","v":62867,"vw":106.250306},{"c":106.19,"h":106.295,"l":106.15,"n":499,"o":106.26,"t":"2026-10-19T16:05:00Z","v":28573,"vw":106.226586},{"c":106.27,"h":106.29,"l":106.2,"n":320,"o":106.2,"t":"2026-10-19T16:10:00Z","v":16772,"vw":106.2566},{"c":106.1877,"h":106.31,"l":106.175,"n":235,"o":106.275,"t":"2026-10-19T16:15:00Z","v":10408,"vw":106.25765},{"c":106.1475,"h":106.19,"l":106.1,"n":365,"o":106.175,"t":"2026-10-19T16:20:00Z","v":34535,"vw":106.13177},{"c":106.11,"h":106.17,"l":106.075,"n":462,"o":106.13,"t":"2026-10-19T16:25:00Z","v":31842,"vw":106.118158},{"c":106.1131,"h":106.145,"l":106.05,"n":344,"o":106.125,"t":"2026-10-19T16:30:00Z","v":21397,"vw":106.100337},{"c":106.06,"h":106.15,"l":106.06,"n":367,"o":106.12,"t":"2026-10-19T16:35:00Z","v":27142,"vw":106.100886},{"c":106.185,"h":106.185,"l":106.065,"n":304,"o":106.065,"t":"2026-10-19T16:40:00Z","v":16146,"vw":106.119542},{"c":106.13,"h":106.22,"l":106.085,"n":217,"o":106.21,"t":"2026-10-19T16:45:00Z","v":15012,"vw":106.144613},{"c":106.04,"h":106.12,"l":106.01,"n":228,"o":106.12,"t":"2026-10-19T16:50:00Z","v":15017,"vw":106.068792},{"c":106,"h":106.04,"l":105.98,"n":357,"o":106.025,"t":"2026-10-19T16:55:00Z","v":25208,"vw":106.013879},{"c":106.08,"h":106.1,"l":105.95,"n":384,"o":106.01,"t":"2026-10-19T17:00:00Z","v":23085,"vw":106.021911},{"c":105.99,"h":106.115,"l":105.97,"n":280,"o":106.09,"t":"2026-10-19T17:05:00Z","v":13833,"vw":106.038329},{"c":106.2,"h":106.21,"l":105.97,"n":332,"o":105.97,"t":"2026-10-19T17:10:00Z","v":14235,"vw":106.081263},{"c":106.265,"h":106.3,"l":106.15,"n":322,"o":106.2,"t":"2026-10-19T17:15:00Z","v":20292,"vw":106.225365},{"c":106.24,"h":106.26,"l":106.18,"n":331,"o":106.26,"t":"2026-10-19T17:20:00Z","v":14587,"vw":106.221677},{"c":106.28,"h":106.335,"l":106.23,"n":372,"o":106.25,"t":"2026-10-19T17:25:00Z","v":31571,"vw":106.299512},{"c":106.26,"h":106.3197,"l":106.24,"n":581,"o":106.28,"t":"2026-10-19T17:30:00Z","v":43252,"vw":106.270576},{"c":106.39,"h":106.39,"l":106.24,"n":695,"o":106.24,"t":"2026-10-19T17:35:00Z","v":126054,"vw":106.295031},{"c":106.38,"h":106.43,"l":106.3,"n":509,"o":106.39,"t":"2026-10-19T17:40:00Z","v":46705,"vw":106.378146},{"c":106.23,"h":106.37,"l":106.22,"n":549,"o":106.365,"t":"2026-10-19T17:45:00Z","v":41667,"vw":106.293234},{"c":106.27,"h":106.28,"l":106.19,"n":520,"o":106.24,"t":"2026-10-19T17:50:00Z","v":17903,"vw":106.237959},{"c":106.3,"h":106.315,"l":106.22,"n":353,"o":106.27,"t":"2026-10-19T17:55:00Z","v":31665,"vw":106.256052},{"c":106.275,"h":106.36,"l":106.17,"n":547,"o":106.305,"t":"2026-10-19T18:00:00Z","v":47717,"vw":106.261012},{"c":106.12,"h":106.2618,"l":106.105,"n":287,"o":106.26,"t":"2026-10-19T18:05:00Z","v":15039,"vw":106.168946},{"c":106.14,"h":106.155,"l":106.12,"n":281,"o":106.13,"t":"2026-10-19T18:10:00Z","v":16022,"vw":106.137304},{"c":106.14,"h":106.155,"l":106.1,"n":323,"o":106.13,"t":"2026-10-19T18:15:00Z","v":17882,"vw":106.13173},{"c":106.07,"h":106.14,"l":106.07,"n":236,"o":106.14,"t":"2026-10-19T18:20:00Z","v":12848,"vw":106.111222},{"c":105.985,"h":106.07,"l":105.9101,"n":675,"o":106.06,"t":"2026-10-19T18:25:00Z","v":80967,"vw":105.970998},{"c":105.965,"h":106.0271,"l":105.96,"n":311,"o":105.975,"t":"2026-10-19T18:30:00Z","v":29793,"vw":106.004299},{"c":106.11,"h":106.12,"l":105.965,"n":495,"o":105.965,"t":"2026-10-19T18:35:00Z","v":34664,"vw":106.056656},{"c":106.17,"h":106.18,"l":106.09,"n":412,"o":106.09,"t":"2026-10-19T18:40:00Z","v":34703,"vw":106.128071},{"c":106.19,"h":106.26,"l":106.17,"n":466,"o":106.18,"t":"2026-10-19T18:45:00Z","v":33398,"vw":106.207807},{"c":106.17,"h":106.21,"l":106.14,"n":333,"o":106.18,"t":"2026-10-19T18:50:00Z","v":20549,"vw":106.181427},{"c":106.17,"h":106.24,"l":106.17,"n":385,"o":106.175,"t":"2026-10-19T18:55:00Z","v":23447,"vw":106.194475},{"c":106.31,"h":106.315,"l":106.18,"n":578,"o":106.18,"t":"2026-10-19T19:00:00Z","v":35032,"vw":106.23289},{"c":106.275,"h":106.33,"l":106.25,"n":478,"o":106.3,"t":"2026-10-19T19:05:00Z","v":37503,"vw":106.280735},{"c":106.19,"h":106.285,"l":106.19,"n":404,"o":106.275,"t":"2026-10-19T19:10:00Z","v":26547,"vw":106.246834},{"c":106.205,"h":106.21,"l":106.14,"n":493,"o":106.19,"t":"2026-10-19T19:15:00Z","v":36467,"vw":106.164424},{"c":106.36,"h":106.37,"l":106.175,"n":571,"o":106.195,"t":"2026-10-19T19:20:00Z","v":42767,"vw":106.246303},{"c":106.205,"h":106.37,"l":106.2,"n":485,"o":106.365,"t":"2026-10-19T19:25:00Z","v":30627,"vw":106.273331},{"c":106.29,"h":106.305,"l":106.21,"n":651,"o":106.21,"t":"2026-10-19T19:30:00Z","v":54558,"vw":106.262075},{"c":106.25,"h":106.345,"l":106.25,"n":724,"o":106.285,"t":"2026-10-19T19:35:00Z","v":58824,"vw":106.297018},{"c":106.295,"h":106.35,"l":106.23,"n":898,"o":106.23,"t":"2026-10-19T19:40:00Z","v":99374,"vw":106.299358},{"c":106.11,"h":106.3,"l":106.095,"n":1028,"o":106.29,"t":"2026-10-19T19:45:00Z","v":112201,"vw":106.188691},{"c":105.97,"h":106.1,"l":105.9,"n":2316,"o":106.1,"t":"2026-10-19T19:50:00Z","v":268732,"vw":105.955987},{"c":106.02,"h":106.085,"l":105.98,"n":3235,"o":105.99,"t":"2026-10-19T19:55:00Z","v":422328,"vw":106.025121},{"c":106.02,"h":106.02,"l":105.99,"n":26,"o":105.99,"t":"2026-10-19T20:00:00Z","v":142043,"vw":105.99052},{"c":105.8378,"h":105.97,"l":105.8378,"n":2,"o":105.97,"t":"2026-10-19T20:20:00Z","v":2557,"vw":105.96483},{"c":105.65,"h":105.75,"l":105.65,"n":4,"o":105.75,"t":"2026-10-19T20:40:00Z","v":333,"vw":105.7},{"c":106.09,"h":106.09,"l":106.09,"n":119,"o":106.09,"t":"2026-10-19T20:45:00Z","v":1603,"vw":106.09},{"c":106.2,"h":106.2,"l":106.2,"n":4,"o":106.2,"t":"2026-10-19T20:50:00Z","v":833,"vw":106.2},{"c":106.25,"h":106.25,"l":106.12,"n":58,"o":106.12,"t":"2026-10-19T21:35:00Z","v":3781,"vw":106.241645},{"c":106.3,"h":106.3,"l":106.25,"n":16,"o":106.25,"t":"2026-10-19T21:40:00Z","v":2587,"vw":106.294425},{"c":106.0176,"h":106.0176,"l":106.0176,"n":1,"o":106.0176,"t":"2026-10-19T22:05:00Z","v":100,"vw":106.0176},{"c":105.7,"h":105.7,"l":105.7,"n":1,"o":105.7,"t":"2026-10-19T23:45:00Z","v":175,"vw":105.7},{"c":105.85,"h":106.29,"l":105.85,"n":53,"o":105.8614,"t":"2026-10-20T08:00:00Z","v":4877,"vw":105.920845},{"c":105.79,"h":105.79,"l":105.79,"n":3,"o":105.79,"t":"2026-10-20T08:05:00Z","v":117,"vw":105.79},{"c":105.72,"h":105.72,"l":105.72,"n":1,"o":105.72,"t":"2026-10-20T08:10:00Z","v":100,"vw":105.72},{"c":106.2,"h":106.2,"l":106.11,"n":6,"o":106.11,"t":"2026-10-20T08:35:00Z","v":456,"vw":106.165517},{"c":105.78,"h":105.78,"l":105.78,"n":2,"o":105.78,"t":"2026-10-20T08:55:00Z","v":188,"vw":105.78},{"c":105.46,"h":105.52,"l":105.46,"n":4,"o":105.52,"t":"2026-10-20T09:30:00Z","v":471,"vw":105.505},{"c":105.62,"h":105.62,"l":105.62,"n":3,"o":105.62,"t":"2026-10-20T09:55:00Z","v":420,"vw":105.62},{"c":105.75,"h":105.75,"l":105.75,"n":1,"o":105.75,"t":"2026-10-20T10:55:00Z","v":335,"vw":105.75},{"c":105.4489,"h":105.4489,"l":105.4489,"n":3,"o":105.4489,"t":"2026-10-20T11:10:00Z","v":231,"vw":105.4489},{"c":105.68,"h":105.75,"l":105.68,"n":9,"o":105.75,"t":"2026-10-20T11:25:00Z","v":2244,"vw":105.683455},{"c":105.68,"h":105.7,"l":105.68,"n":4,"o":105.7,"t":"2026-10-20T11:30:00Z","v":696,"vw":105.685229},{"c":105.69,"h":105.69,"l":105.66,"n":5,"o":105.66,"t":"2026-10-20T11:35:00Z","v":203,"vw":105.675},{"c":105.82,"h":105.88,"l":105.82,"n":16,"o":105.88,"t":"2026-10-20T11:40:00Z","v":2300,"vw":105.847216},{"c":105.7,"h":105.715,"l":105.7,"n":5,"o":105.715,"t":"2026-10-20T11:45:00Z","v":221,"vw":105.7075},{"c":105.45,"h":105.76,"l":105.45,"n":35,"o":105.7,"t":"2026-10-20T12:10:00Z","v":1502,"vw":105.672392},{"c":105.65,"h":105.66,"l":105.65,"n":6,"o":105.66,"t":"2026-10-20T12:15:00Z","v":409,"vw":105.6575},{"c":105.66,"h":105.68,"l":105.66,"n":2,"o":105.68,"t":"2026-10-20T13:00:00Z","v":200,"vw":105.67},{"c":105.6,"h":105.6,"l":105.6,"n":1,"o":105.6,"t":"2026-10-20T13:05:00Z","v":100,"vw":105.6},{"c":105.8,"h":105.8,"l":105.8,"n":1,"o":105.8,"t":"2026-10-20T13:15:00Z","v":100,"vw":105.8},{"c":105.89,"h":105.89,"l":105.66,"n":10,"o":105.66,"t":"2026-10-20T13:25:00Z","v":1025,"vw":105.794124},{"c":105.93,"h":106.46,"l":105.67,"n":1562,"o":105.735,"t":"2026-10-20T13:30:00Z","v":175404,"vw":105.968126},{"c":105.92,"h":106.15,"l":105.37,"n":1673,"o":105.89,"t":"2026-10-20T13:35:00Z","v":172720,"vw":105.705636},{"c":105.09,"h":105.97,"l":105.04,"n":1124,"o":105.91,"t":"2026-10-20T13:40:00Z","v":91429,"vw":105.364223},{"c":106.1776,"h":106.18,"l":105.065,"n":895,"o":105.12,"t":"2026-10-20T13:45:00Z","v":76795,"vw":105.517619},{"c":105.96,"h":106.26,"l":105.96,"n":1242,"o":106.14,"t":"2026-10-20T13:50:00Z","v":109441,"vw":106.120953},{"c":106.54,"h":106.59,"l":105.96,"n":1065,"o":105.96,"t":"2026-10-20T13:55:00Z","v":78192,"vw":106.308004},{"c":106.42,"h":106.81,"l":106.42,"n":1154,"o":106.52,"t":"2026-10-20T14:00:00Z","v":95747,"vw":106.612901},{"c":106.81,"h":106.81,"l":106.38,"n":556,"o":106.42,"t":"2026-10-20T14:05:00Z","v":55602,"vw":106.581428},{"c":106.64,"h":106.9497,"l":106.53,"n":815,"o":106.79,"t":"2026-10-20T14:10:00Z","v":76989,"vw":106.755593},{"c":106.93,"h":106.93,"l":106.59,"n":425,"o":106.66,"t":"2026-10-20T14:15:00Z","v":33690,"vw":106.765372},{"c":106.84,"h":106.94,"l":106.775,"n":499,"o":106.91,"t":"2026-10-20T14:20:00Z","v":38561,"vw":106.868847},{"c":107.03,"h":107.04,"l":106.7871,"n":564,"o":106.83,"t":"2026-10-20T14:25:00Z","v":40221,"vw":106.924443},{"c":106.89,"h":107.06,"l":106.79,"n":919,"o":107.01,"t":"2026-10-20T14:30:00Z","v":80787,"vw":106.922207},{"c":106.91,"h":107.005,"l":106.8,"n":637,"o":106.88,"t":"2026-10-20T14:35:00Z","v":47875,"vw":106.885522},{"c":106.91,"h":107.1335,"l":106.87,"n":853,"o":106.9,"t":"2026-10-20T14:40:00Z","v":75155,"vw":107.031609},{"c":106.94,"h":107.03,"l":106.9,"n":924,"o":106.91,"t":"2026-10-20T14:45:00Z","v":80865,"vw":106.968098},{"c":107.16,"h":107.16,"l":106.88,"n":722,"o":106.93,"t":"2026-10-20T14:50:00Z","v":55447,"vw":107.015628},{"c":107.2,"h":107.31,"l":107.13,"n":480,"o":107.13,"t":"2026-10-20T14:55:00Z","v":36044,"vw":107.234353},{"c":107.04,"h":107.23,"l":106.98,"n":520,"o":107.205,"t":"2026-10-20T15:00:00Z","v":40985,"vw":107.126509},{"c":107.17,"h":107.21,"l":107.01,"n":572,"o":107.02,"t":"2026-10-20T15:05:00Z","v":45455,"vw":107.109559},{"c":106.88,"h":107.165,"l":106.61,"n":965,"o":107.15,"t":"2026-10-20T15:10:00Z","v":76804,"vw":106.871202},{"c":106.96,"h":107.06,"l":106.82,"n":470,"o":106.88,"t":"2026-10-20T15:15:00Z","v":51693,"vw":106.966772},{"c":106.73,"h":106.96,"l":106.655,"n":518,"o":106.95,"t":"2026-10-20T15:20:00Z","v":48478,"vw":106.850615},{"c":106.77,"h":106.81,"l":106.73,"n":383,"o":106.73,"t":"2026-10-20T15:25:00Z","v":22670,"vw":106.756551},{"c":106.655,"h":106.79,"l":106.6,"n":410,"o":106.76,"t":"2026-10-20T15:30:00Z","v":35694,"vw":106.690907},{"c":106.62,"h":106.68,"l":106.56,"n":567,"o":106.66,"t":"2026-10-20T15:35:00Z","v":81300,"vw":106.614721},{"c":106.74,"h":106.82,"l":106.6,"n":535,"o":106.6,"t":"2026-10-20T15:40:00Z","v":32071,"vw":106.745897},{"c":106.77,"h":106.835,"l":106.64,"n":771,"o":106.73,"t":"2026-10-20T15:45:00Z","v":163307,"vw":106.718185},{"c":106.84,"h":106.87,"l":106.75,"n":389,"o":106.76,"t":"2026-10-20T15:50:00Z","v":16297,"vw":106.808482},{"c":106.9,"h":106.905,"l":106.775,"n":330,"o":106.82,"t":"2026-10-20T15:55:00Z","v":14816,"vw":106.843037},{"c":106.84,"h":106.925,"l":106.84,"n":449,"o":106.89,"t":"2026-10-20T16:00:00Z","v":28016,"vw":106.874678},{"c":106.85,"h":107,"l":106.83,"n":506,"o":106.87,"t":"2026-10-20T16:05:00Z","v":35059,"vw":106.900691},{"c":106.9,"h":106.9,"l":106.77,"n":389,"o":106.8,"t":"2026-10-20T16:10:00Z","v":22131,"vw":106.815945},{"c":106.79,"h":106.93,"l":106.77,"n":377,"o":106.9,"t":"2026-10-20T16:15:00Z","v":22397,"vw":106.837918},{"c":106.73,"h":106.85,"l":106.7,"n":451,"o":106.79,"t":"2026-10-20T16:20:00Z","v":27464,"vw":106.763804},{"c":106.935,"h":106.98,"l":106.7,"n":539,"o":106.72,"t":"2026-10-20T16:25:00Z","v":35763,"vw":106.855993},{"c":106.96,"h":106.97,"l":106.89,"n":403,"o":106.94,"t":"2026-10-20T16:30:00Z","v":27132,"vw":106.921137},{"c":107.01,"h":107.06,"l":106.97,"n":394,"o":106.97,"t":"2026-10-20T16:35:00Z","v":22604,"vw":107.012151},{"c":107.1,"h":107.13,"l":106.97,"n":443,"o":106.99,"t":"2026-10-20T16:40:00Z","v":26813,"vw":107.047887},{"c":107.005,"h":107.1,"l":106.94,"n":373,"o":107.08,"t":"2026-10-20T16:45:00Z","v":11226,"vw":107.024917},{"c":106.89,"h":107.005,"l":106.84,"n":378,"o":106.99,"t":"2026-10-20T16:50:00Z","v":16501,"vw":106.94156},{"c":106.98,"h":107.035,"l":106.88,"n":361,"o":106.88,"t":"2026-10-20T16:55:00Z","v":14659,"vw":106.97357},{"c":106.97,"h":107.0301,"l":106.89,"n":577,"o":106.96,"t":"2026-10-20T17:00:00Z","v":45104,"vw":106.979923},{"c":106.98,"h":107.03,"l":106.93,"n":627,"o":106.97,"t":"2026-10-20T17:05:00Z","v":62613,"vw":106.985512},{"c":107.07,"h":107.08,"l":106.94,"n":497,"o":106.985,"t":"2026-10-20T17:10:00Z","v":29653,"vw":107.019263},{"c":107.07,"h":107.11,"l":107.03,"n":457,"o":107.05,"t":"2026-10-20T17:15:00Z","v":19322,"vw":107.077249},{"c":107.16,"h":107.22,"l":107.04,"n":541,"o":107.04,"t":"2026-10-20T17:20:00Z","v":32543,"vw":107.168479},{"c":107.22,"h":107.22,"l":107.14,"n":378,"o":107.14,"t":"2026-10-20T17:25:00Z","v":15472,"vw":107.17278},{"c":107.19,"h":107.27,"l":107.19,"n":526,"o":107.2,"t":"2026-10-20T17:30:00Z","v":37095,"vw":107.241638},{"c":107.19,"h":107.235,"l":107.17,"n":409,"o":107.19,"t":"2026-10-20T17:35:00Z","v":121410,"vw":107.19693},{"c":107.1699,"h":107.215,"l":107.16,"n":340,"o":107.19,"t":"2026-10-20T17:40:00Z","v":16184,"vw":107.187},{"c":107.24,"h":107.28,"l":107.16,"n":358,"o":107.16,"t":"2026-10-20T17:45:00Z","v":28248,"vw":107.235132},{"c":107.265,"h":107.2869,"l":107.23,"n":446,"o":107.25,"t":"2026-10-20T17:50:00Z","v":20991,"vw":107.259389},{"c":107.26,"h":107.27,"l":107.21,"n":448,"o":107.25,"t":"2026-10-20T17:55:00Z","v":24612,"vw":107.238528},{"c":107.27,"h":107.35,"l":107.24,"n":474,"o":107.28,"t":"2026-10-20T18:00:00Z","v":17676,"vw":107.301447},{"c":107.27,"h":107.29,"l":107.23,"n":367,"o":107.23,"t":"2026-10-20T18:05:00Z","v":12152,"vw":107.263012},{"c":107.3,"h":107.3,"l":107.235,"n":491,"o":107.26,"t":"2026-10-20T18:10:00Z","v":23786,"vw":107.270115},{"c":107.255,"h":107.32,"l":107.24,"n":465,"o":107.29,"t":"2026-10-20T18:15:00Z","v":18482,"vw":107.273036},{"c":107.17,"h":107.25,"l":107.16,"n":457,"o":107.25,"t":"2026-10-20T18:20:00Z","v":27094,"vw":107.219089},{"c":107.19,"h":107.255,"l":107.16,"n":392,"o":107.16,"t":"2026-10-20T18:25:00Z","v":18604,"vw":107.21469},{"c":107.09,"h":107.185,"l":107.085,"n":416,"o":107.17,"t":"2026-10-20T18:30:00Z","v":18435,"vw":107.13929},{"c":107.03,"h":107.1,"l":107.025,"n":322,"o":107.08,"t":"2026-10-20T18:35:00Z","v":17455,"vw":107.077201},{"c":106.98,"h":107.09,"l":106.96,"n":403,"o":107.03,"t":"2026-10-20T18:40:00Z","v":19127,"vw":107.024036},{"c":107.0352,"h":107.12,"l":106.98,"n":543,"o":106.98,"t":"2026-10-20T18:45:00Z","v":26770,"vw":107.068675},{"c":107.08,"h":107.08,"l":107.02,"n":563,"o":107.02,"t":"2026-10-20T18:50:00Z","v":20058,"vw":107.036754},{"c":107.085,"h":107.1,"l":107.05,"n":752,"o":107.08,"t":"2026-10-20T18:55:00Z","v":35937,"vw":107.076866},{"c":107.1,"h":107.18,"l":107.07,"n":690,"o":107.08,"t":"2026-10-20T19:00:00Z","v":29491,"vw":107.132645},{"c":107.04,"h":107.12,"l":107.0001,"n":582,"o":107.1,"t":"2026-10-20T19:05:00Z","v":31841,"vw":107.066856},{"c":106.98,"h":107.055,"l":106.97,"n":548,"o":107.02,"t":"2026-10-20T19:10:00Z","v":21588,"vw":107.017295},{"c":107,"h":107.035,"l":106.95,"n":663,"o":106.96,"t":"2026-10-20T19:15:00Z","v":39920,"vw":106.991175},{"c":106.87,"h":107.01,"l":106.775,"n":783,"o":106.99,"t":"2026-10-20T19:20:00Z","v":45190,"vw":106.8483},{"c":106.92,"h":106.96,"l":106.86,"n":803,"o":106.86,"t":"2026-10-20T19:25:00Z","v":38412,"vw":106.918698},{"c":106.98,"h":107.01,"l":106.9,"n":944,"o":106.92,"t":"2026-10-20T19:30:00Z","v":77031,"vw":106.9656},{"c":106.9,"h":106.99,"l":106.865,"n":746,"o":106.98,"t":"2026-10-20T19:35:00Z","v":39518,"vw":106.909152},{"c":106.92,"h":106.97,"l":106.86,"n":1021,"o":106.895,"t":"2026-10-20T19:40:00Z","v":83110,"vw":106.912796},{"c":106.93,"h":106.97,"l":106.87,"n":863,"o":106.92,"t":"2026-10-20T19:45:00Z","v":48305,"vw":106.924431},{"c":106.93,"h":107.0015,"l":106.86,"n":1379,"o":106.9,"t":"2026-10-20T19:50:00Z","v":82328,"vw":106.93714},{"c":106.96,"h":106.96,"l":106.84,"n":3059,"o":106.92,"t":"2026-10-20T19:55:00Z","v":268298,"vw":106.908533},{"c":107.65,"h":107.65,"l":106.69,"n":111,"o":106.96,"t":"2026-10-20T20:00:00Z","v":110583,"vw":107.034485},{"c":107.15,"h":107.7,"l":107.15,"n":30,"o":107.53,"t":"2026-10-20T20:05:00Z","v":10100,"vw":107.655694},{"c":107.6,"h":107.6,"l":107.45,"n":24,"o":107.45,"t":"2026-10-20T20:10:00Z","v":8001,"vw":107.583468},{"c":107.6,"h":107.6,"l":107.5821,"n":2,"o":107.5821,"t":"2026-10-20T20:25:00Z","v":200,"vw":107.59105},{"c":107.23,"h":107.31,"l":107.23,"n":3,"o":107.31,"t":"2026-10-20T20:30:00Z","v":466,"vw":107.28467},{"c":107.4,"h":107.4,"l":107.4,"n":1,"o":107.4,"t":"2026-10-20T20:40:00Z","v":100,"vw":107.4},{"c":107.52,"h":107.55,"l":107.52,"n":32,"o":107.55,"t":"2026-10-20T21:00:00Z","v":2166,"vw":107.548053},{"c":107.2704,"h":107.2704,"l":107.2704,"n":2,"o":107.2704,"t":"2026-10-20T21:05:00Z","v":104,"vw":107.2704},{"c":107.34,"h":107.34,"l":107.34,"n":1,"o":107.34,"t":"2026-10-20T21:25:00Z","v":465,"vw":107.34},{"c":107.31,"h":107.31,"l":107.31,"n":1,"o":107.31,"t":"2026-10-20T21:40:00Z","v":200,"vw":107.31},{"c":107.6,"h":107.6,"l":107.6,"n":1,"o":107.6,"t":"2026-10-20T21:55:00Z","v":2000,"vw":107.6},{"c":107.45,"h":107.45,"l":107.41,"n":28,"o":107.42,"t":"2026-10-20T22:15:00Z","v":2394,"vw":107.436033},{"c":107.3519,"h":107.3519,"l":107.3519,"n":2,"o":107.3519,"t":"2026-10-20T22:30:00Z","v":541,"vw":107.3519},{"c":107.49,"h":107.49,"l":107.49,"n":1,"o":107.49,"t":"2026-10-20T22:40:00Z","v":204,"vw":107.49},{"c":107.4,"h":107.4,"l":107.4,"n":3,"o":107.4,"t":"2026-10-20T22:50:00Z","v":300,"vw":107.4},{"c":107.36,"h":107.39,"l":107.36,"n":5,"o":107.39,"t":"2026-10-20T23:00:00Z","v":767,"vw":107.369528},{"c":107.4,"h":107.4,"l":107.4,"n":2,"o":107.4,"t":"2026-10-20T23:15:00Z","v":900,"vw":107.4},{"c":107.36,"h":107.36,"l":107.36,"n":4,"o":107.36,"t":"2026-10-20T23:20:00Z","v":300,"vw":107.36},{"c":107.48,"h":107.48,"l":107.48,"n":1,"o":107.48,"t":"2026-10-20T23:40:00Z","v":100,"vw":107.48},{"c":107.4,"h":107.4,"l":107.4,"n":7,"o":107.4,"t":"2026-10-20T23:50:00Z","v":259,"vw":107.4},{"c":107.02,"h":107.24,"l":106.8,"n":45,"o":107.02,"t":"2026-10-21T08:00:00Z","v":4502,"vw":106.956535},{"c":106.81,"h":107.09,"l":106.8,"n":14,"o":107.09,"t":"2026-10-21T08:05:00Z","v":1224,"vw":106.94514},{"c":107.33,"h":107.33,"l":107.33,"n":3,"o":107.33,"t":"2026-10-21T08:20:00Z","v":206,"vw":107.33},{"c":106.75,"h":106.75,"l":106.75,"n":4,"o":106.75,"t":"2026-10-21T09:00:00Z","v":203,"vw":106.75},{"c":106.9,"h":106.92,"l":106.75,"n":15,"o":106.75,"t":"2026-10-21T09:05:00Z","v":2407,"vw":106.841856},{"c":106.9,"h":106.9,"l":106.56,"n":35,"o":106.56,"t":"2026-10-21T09:30:00Z","v":2766,"vw":106.662018},{"c":106.89,"h":106.89,"l":106.89,"n":4,"o":106.89,"t":"2026-10-21T09:40:00Z","v":214,"vw":106.89},{"c":106.93,"h":106.93,"l":106.89,"n":5,"o":106.89,"t":"2026-10-21T09:50:00Z","v":1116,"vw":106.914685},{"c":106.67,"h":106.7,"l":106.66,"n":10,"o":106.66,"t":"2026-10-21T09:55:00Z","v":1500,"vw":106.675835},{"c":106.98,"h":106.98,"l":106.98,"n":1,"o":106.98,"t":"2026-10-21T10:40:00Z","v":741,"vw":106.98},{"c":107.21,"h":107.22,"l":107.21,"n":3,"o":107.22,"t":"2026-10-21T10:55:00Z","v":287,"vw":107.215},{"c":106.7872,"h":107.16,"l":106.7872,"n":6,"o":107.16,"t":"2026-10-21T11:05:00Z","v":1500,"vw":107.029923},{"c":106.6,"h":106.6,"l":106.6,"n":1,"o":106.6,"t":"2026-10-21T11:20:00Z","v":800,"vw":106.6},{"c":107.32,"h":107.32,"l":107.24,"n":5,"o":107.26,"t":"2026-10-21T11:30:00Z","v":1384,"vw":107.301993},{"c":107.3,"h":107.3,"l":107.3,"n":2,"o":107.3,"t":"2026-10-21T11:55:00Z","v":233,"vw":107.3},{"c":107.25,"h":107.25,"l":107.25,"n":3,"o":107.25,"t":"2026-10-21T12:00:00Z","v":304,"vw":107.25},{"c":107.22,"h":107.22,"l":107.22,"n":1,"o":107.22,"t":"2026-10-21T12:15:00Z","v":100,"vw":107.22},{"c":107.1,"h":107.1,"l":107.1,"n":1,"o":107.1,"t":"2026-10-21T12:25:00Z","v":110,"vw":107.1},{"c":106.9,"h":106.9,"l":106.9,"n":1,"o":106.9,"t":"2026-10-21T12:35:00Z","v":500,"vw":106.9},{"c":107.07,"h":107.19,"l":107.07,"n":7,"o":107.18,"t":"2026-10-21T12:45:00Z","v":1201,"vw":107.165701},{"c":107.2,"h":107.2,"l":107.2,"n":28,"o":107.2,"t":"2026-10-21T13:00:00Z","v":6688,"vw":107.2},{"c":107.24,"h":107.26,"l":107.24,"n":12,"o":107.24,"t":"2026-10-21T13:10:00Z","v":1005,"vw":107.244375},{"c":107.21,"h":107.21,"l":107.2,"n":36,"o":107.2,"t":"2026-10-21T13:20:00Z","v":3818,"vw":107.200369},{"c":107.44,"h":107.44,"l":107.17,"n":2,"o":107.17,"t":"2026-10-21T13:25:00Z","v":200,"vw":107.305},{"c":107.2025,"h":107.55,"l":106.74,"n":1220,"o":107.28,"t":"2026-10-21T13:30:00Z","v":124053,"vw":107.19271},{"c":107.89,"h":107.92,"l":107.18,"n":780,"o":107.18,"t":"2026-10-21T13:35:00Z","v":93987,"vw":107.573994},{"c":107.87,"h":108.32,"l":107.645,"n":863,"o":107.88,"t":"2026-10-21T13:40:00Z","v":86695,"vw":108.004607},{"c":108.025,"h":108.06,"l":107.675,"n":861,"o":107.86,"t":"2026-10-21T13:45:00Z","v":108086,"vw":107.852798},{"c":107.94,"h":108.23,"l":107.91,"n":1195,"o":108,"t":"2026-10-21T13:50:00Z","v":151715,"vw":108.048287},{"c":107.8,"h":108.09,"l":107.785,"n":636,"o":107.99,"t":"2026-10-21T13:55:00Z","v":77329,"vw":107.976954},{"c":107.97,"h":108.02,"l":107.62,"n":604,"o":107.78,"t":"2026-10-21T14:00:00Z","v":196647,"vw":107.787055},{"c":107.99,"h":108.09,"l":107.77,"n":622,"o":107.96,"t":"2026-10-21T14:05:00Z","v":65302,"vw":107.920501},{"c":108.14,"h":108.1995,"l":107.99,"n":653,"o":107.99,"t":"2026-10-21T14:10:00Z","v":58754,"vw":108.106367},{"c":108.35,"h":108.42,"l":108.07,"n":614,"o":108.17,"t":"2026-10-21T14:15:00Z","v":50130,"vw":108.307046},{"c":108.63,"h":108.64,"l":108.25,"n":870,"o":108.41,"t":"2026-10-21T14:20:00Z","v":87109,"vw":108.521765},{"c":108.62,"h":108.78,"l":108.59,"n":1063,"o":108.615,"t":"2026-10-21T14:25:00Z","v":87409,"vw":108.680404},{"c":108.6074,"h":108.85,"l":108.57,"n":1048,"o":108.66,"t":"2026-10-21T14:30:00Z","v":99770,"vw":108.652861},{"c":108.42,"h":108.64,"l":108.36,"n":537,"o":108.585,"t":"2026-10-21T14:35:00Z","v":31477,"vw":108.525908},{"c":108.59,"h":108.6733,"l":108.4119,"n":416,"o":108.4119,"t":"2026-10-21T14:40:00Z","v":34736,"vw":108.565403},{"c":108.56,"h":108.59,"l":108.3816,"n":380,"o":108.585,"t":"2026-10-21T14:45:00Z","v":27758,"vw":108.477896},{"c":108.54,"h":108.699,"l":108.53,"n":471,"o":108.57,"t":"2026-10-21T14:50:00Z","v":24599,"vw":108.624946},{"c":108.6699,"h":108.695,"l":108.5,"n":483,"o":108.507,"t":"2026-10-21T14:55:00Z","v":22477,"vw":108.616894},{"c":108.76,"h":108.78,"l":108.63,"n":535,"o":108.67,"t":"2026-10-21T15:00:00Z","v":49126,"vw":108.722778},{"c":108.79,"h":108.79,"l":108.69,"n":688,"o":108.76,"t":"2026-10-21T15:05:00Z","v":98106,"vw":108.749544},{"c":108.895,"h":108.935,"l":108.79,"n":571,"o":108.79,"t":"2026-10-21T15:10:00Z","v":57469,"vw":108.861701},{"c":108.75,"h":108.9,"l":108.75,"n":383,"o":108.89,"t":"2026-10-21T15:15:00Z","v":34812,"vw":108.831153},{"c":108.73,"h":108.78,"l":108.68,"n":335,"o":108.735,"t":"2026-10-21T15:20:00Z","v":23210,"vw":108.711574},{"c":108.86,"h":108.9,"l":108.68,"n":425,"o":108.695,"t":"2026-10-21T15:25:00Z","v":30185,"vw":108.815464},{"c":108.82,"h":108.92,"l":108.8,"n":354,"o":108.9,"t":"2026-10-21T15:30:00Z","v":19546,"vw":108.862256},{"c":108.975,"h":108.98,"l":108.8,"n":466,"o":108.82,"t":"2026-10-21T15:35:00Z","v":33968,"vw":108.911098},{"c":108.96,"h":108.99,"l":108.92,"n":459,"o":108.96,"t":"2026-10-21T15:40:00Z","v":39463,"vw":108.957963},{"c":109.15,"h":109.17,"l":108.94,"n":511,"o":108.95,"t":"2026-10-21T15:45:00Z","v":46122,"vw":109.050594},{"c":109.14,"h":109.2,"l":109.1,"n":558,"o":109.16,"t":"2026-10-21T15:50:00Z","v":52931,"vw":109.155139},{"c":109.1,"h":109.17,"l":109.08,"n":474,"o":109.13,"t":"2026-10-21T15:55:00Z","v":34944,"vw":109.124667},{"c":109.01,"h":109.1,"l":109,"n":434,"o":109.08,"t":"2026-10-21T16:00:00Z","v":81131,"vw":109.055628},{"c":109,"h":109.0596,"l":108.97,"n":418,"o":109.01,"t":"2026-10-21T16:05:00Z","v":27052,"vw":109.02263},{"c":109.03,"h":109.07,"l":108.93,"n":371,"o":109,"t":"2026-10-21T16:10:00Z","v":18217,"vw":109.000707},{"c":108.99,"h":109.02,"l":108.895,"n":341,"o":109.02,"t":"2026-10-21T16:15:00Z","v":21808,"vw":108.939817},{"c":109.02,"h":109.04,"l":108.94,"n":405,"o":108.995,"t":"2026-10-21T16:20:00Z","v":28708,"vw":109.000155},{"c":109.065,"h":109.065,"l":108.99,"n":385,"o":109.02,"t":"2026-10-21T16:25:00Z","v":24812,"vw":109.014514},{"c":109.09,"h":109.15,"l":109.045,"n":500,"o":109.08,"t":"2026-10-21T16:30:00Z","v":38640,"vw":109.111981},{"c":109.29,"h":109.32,"l":109.08,"n":924,"o":109.09,"t":"2026-10-21T16:35:00Z","v":77434,"vw":109.189621},{"c":109.25,"h":109.34,"l":109.17,"n":851,"o":109.32,"t":"2026-10-21T16:40:00Z","v":66665,"vw":109.244118},{"c":109.28,"h":109.3,"l":109.21,"n":597,"o":109.24,"t":"2026-10-21T16:45:00Z","v":43179,"vw":109.251685},{"c":109.32,"h":109.39,"l":109.285,"n":826,"o":109.29,"t":"2026-10-21T16:50:00Z","v":71126,"vw":109.353272},{"c":109.31,"h":109.34,"l":109.3,"n":526,"o":109.34,"t":"2026-10-21T16:55:00Z","v":52362,"vw":109.32385},{"c":109.275,"h":109.33,"l":109.22,"n":473,"o":109.3,"t":"2026-10-21T17:00:00Z","v":60563,"vw":109.293303},{"c":109.35,"h":109.38,"l":109.28,"n":440,"o":109.28,"t":"2026-10-21T17:05:00Z","v":24747,"vw":109.335897},{"c":109.3404,"h":109.37,"l":109.295,"n":322,"o":109.35,"t":"2026-10-21T17:10:00Z","v":16868,"vw":109.338499},{"c":109.38,"h":109.42,"l":109.34,"n":481,"o":109.34,"t":"2026-10-21T17:15:00Z","v":31646,"vw":109.382425},{"c":109.3,"h":109.425,"l":109.3,"n":613,"o":109.37,"t":"2026-10-21T17:20:00Z","v":44313,"vw":109.381882},{"c":109.36,"h":109.36,"l":109.28,"n":539,"o":109.3,"t":"2026-10-21T17:25:00Z","v":47237,"vw":109.326777},{"c":109.355,"h":109.37,"l":109.305,"n":725,"o":109.3599,"t":"2026-10-21T17:30:00Z","v":51672,"vw":109.336568},{"c":109.3799,"h":109.41,"l":109.3586,"n":454,"o":109.3586,"t":"2026-10-21T17:35:00Z","v":29764,"vw":109.382542},{"c":109.4,"h":109.45,"l":109.39,"n":434,"o":109.41,"t":"2026-10-21T17:40:00Z","v":30435,"vw":109.415562},{"c":109.25,"h":109.3775,"l":109.24,"n":546,"o":109.37,"t":"2026-10-21T17:45:00Z","v":60297,"vw":109.287237}],"history":[{"c":92.28,"h":92.69,"l":91.57,"n":18038,"o":91.72,"t":"2024-10-21T04:00:00Z","v":2125921,"vw":92.075577},{"c":92.11,"h":92.38,"l":91.78,"n":21594,"o":91.9,"t":"2024-10-22T04:00:00Z","v":1680311,"vw":92.100714},{"c":90.79,"h":92.025,"l":90.315,"n":30462,"o":91.86,"t":"2024-10-23T04:00:00Z","v":3619737,"vw":90.904745},{"c":91.79,"h":92.28,"l":91.38,"n":18919,"o":91.53,"t":"2024-10-24T04:00:00Z","v":1458359,"vw":91.850192},{"c":92.2,"h":93.29,"l":91.89,"n":30878,"o":92.24,"t":"2024-10-25T04:00:00Z","v":2555428,"vw":92.643637},{"c":92.34,"h":93,"l":92.28,"n":22660,"o":92.77,"t":"2024-10-28T04:00:00Z","v":2344662,"vw":92.466746},{"c":93.89,"h":94.06,"l":92.37,"n":24285,"o":92.45,"t":"2024-10-29T04:00:00Z","v":2185241,"vw":93.701644},{"c":93.67,"h":94.545,"l":93.52,"n":28484,"o":93.9,"t":"2024-10-30T04:00:00Z","v":2187351,"vw":93.984761},{"c":91.26,"h":92.91,"l":91.26,"n":34522,"o":92.565,"t":"2024-10-31T04:00:00Z","v":3307105,"vw":91.728312},{"c":92.26,"h":92.93,"l":91.48,"n":28032,"o":91.54,"t":"2024-11-01T04:00:00Z","v":3116685,"vw":92.459055},{"c":92.25,"h":92.64,"l":91.56,"n":21533,"o":91.86,"t":"2024-11-04T05:00:00Z","v":1721708,"vw":92.256044},{"c":93.86,"h":94.045,"l":92.975,"n":26291,"o":92.99,"t":"2024-11-05T05:00:00Z","v":2636424,"vw":93.691282},{"c":97.71,"h":97.74,"l":96.27,"n":41634,"o":96.47,"t":"2024-11-06T05:00:00Z","v":7199907,"vw":97.2695},{"c":100.16,"h":100.3384,"l":98.33,"n":53195,"o":98.6,"t":"2024-11-07T05:00:00Z","v":5537073,"vw":99.538367},{"c":101.24,"h":101.405,"l":99.94,"n":31539,"o":100.07,"t":"2024-11-08T05:00:00Z","v":4941127,"vw":100.917347},{"c":103.59,"h":103.68,"l":101.99,"n":63426,"o":102.37,"t":"2024-11-11T05:00:00Z","v":11508952,"vw":103.218102},{"c":104.09,"h":104.29,"l":102.8,"n":48121,"o":102.85,"t":"2024-11-12T05:00:00Z","v":5093280,"vw":103.857672},{"c":104.42,"h":105.895,"l":104.18,"n":71565,"o":104.33,"t":"2024-11-13T05:00:00Z","v":7266930,"vw":105.03557},{"c":103.05,"h":104.66,"l":102.92,"n":57299,"o":104.13,"t":"2024-11-14T05:00:00Z","v":6237591,"vw":103.416829},{"c":101.13,"h":102.3499,"l":100.65,"n":64720,"o":102.06,"t":"2024-11-15T05:00:00Z","v":6674750,"vw":101.142514},{"c":101.12,"h":101.77,"l":100.572,"n":30329,"o":101.41,"t":"2024-11-18T05:00:00Z","v":2827339,"vw":101.162945},{"c":102.52,"h":102.67,"l":99.8204,"n":54848,"o":100.17,"t":"2024-11-19T05:00:00Z","v":5866838,"vw":101.779637},{"c":103.31,"h":103.54,"l":101.8,"n":55838,"o":103.24,"t":"2024-11-20T05:00:00Z","v":6153390,"vw":102.772396},{"c":104.54,"h":105.75,"l":103.695,"n":70035,"o":104.59,"t":"2024-11-21T05:00:00Z","v":6883454,"vw":104.925109},{"c":106.04,"h":106.16,"l":104.53,"n":69078,"o":104.79,"t":"2024-11-22T05:00:00Z","v":6795725,"vw":105.634013},{"c":105.79,"h":107.54,"l":105.6203,"n":71150,"o":107.4,"t":"2024-11-25T05:00:00Z","v":7199840,"vw":106.282886},{"c":106.19,"h":106.6,"l":105.66,"n":35270,"o":105.74,"t":"2024-11-26T05:00:00Z","v":3156832,"vw":106.148465},{"c":104.3,"h":105.69,"l":103.542,"n":62718,"o":105.59,"t":"2024-11-27T05:00:00Z","v":8332678,"vw":104.326284},{"c":104.76,"h":105.27,"l":104.38,"n":21822,"o":104.65,"t":"2024-11-29T05:00:00Z","v":1960753,"vw":104.932146},{"c":104.86,"h":105.23,"l":104.57,"n":47337,"o":105,"t":"2024-12-02T05:00:00Z","v":5738116,"vw":104.937906},{"c":105.77,"h":105.84,"l":103.92,"n":35804,"o":104.31,"t":"2024-12-03T05:00:00Z","v":4002318,"vw":105.407918},{"c":109.88,"h":109.88,"l":107.7,"n":66414,"o":108.14,"t":"2024-12-04T05:00:00Z","v":8549978,"vw":109.102273},{"c":108.55,"h":109.78,"l":108.455,"n":64903,"o":109.26,"t":"2024-12-05T05:00:00Z","v":7697110,"vw":108.863524},{"c":110.05,"h":110.55,"l":109.17,"n":57683,"o":109.37,"t":"2024-12-06T05:00:00Z","v":6127365,"vw":110.069211},{"c":107.77,"h":110.84,"l":107.5,"n":90113,"o":110.59,"t":"2024-12-09T05:00:00Z","v":9095749,"vw":108.479712},{"c":106.17,"h":107.918,"l":105.68,"n":55764,"o":107.16,"t":"2024-12-10T05:00:00Z","v":4464425,"vw":106.63979},{"c":107.82,"h":108.21,"l":106.59,"n":54878,"o":107.05,"t":"2024-12-11T05:00:00Z","v":7791444,"vw":107.652572},{"c":106.85,"h":107.61,"l":106.5,"n":40961,"o":106.95,"t":"2024-12-12T05:00:00Z","v":3366535,"vw":106.932844},{"c":105.77,"h":107.07,"l":105.12,"n":51846,"o":106.94,"t":"2024-12-13T05:00:00Z","v":4477204,"vw":105.839119},{"c":106.91,"h":107.11,"l":105.62,"n":53157,"o":105.94,"t":"2024-12-16T05:00:00Z","v":4956787,"vw":106.641977},{"c":105.94,"h":106.9,"l":105.61,"n":57253,"o":106.52,"t":"2024-12-17T05:00:00Z","v":6660825,"vw":105.972167},{"c":101.18,"h":105.99,"l":100.88,"n":81242,"o":105.91,"t":"2024-12-18T05:00:00Z","v":8398190,"vw":103.45603},{"c":101.57,"h":103.48,"l":101.52,"n":86146,"o":103.05,"t":"2024-12-19T05:00:00Z","v":7810801,"vw":102.221167},{"c":103.62,"h":104.2,"l":100.0376,"n":58557,"o":100.42,"t":"2024-12-20T05:00:00Z","v":5981760,"vw":103.013897},{"c":102.92,"h":103.63,"l":101.93,"n":44434,"o":103.38,"t":"2024-12-23T05:00:00Z","v":3654163,"vw":102.685778},{"c":104.1,"h":104.14,"l":103.1,"n":16773,"o":103.13,"t":"2024-12-24T05:00:00Z","v":1584155,"vw":103.761944},{"c":103.87,"h":104.39,"l":103.23,"n":27188,"o":103.8,"t":"2024-12-26T05:00:00Z","v":2316724,"vw":103.934663},{"c":102.28,"h":103.3225,"l":101.14,"n":54517,"o":103.26,"t":"2024-12-27T05:00:00Z","v":7467570,"vw":101.736523},{"c":100.94,"h":101.66,"l":99.73,"n":43995,"o":100.67,"t":"2024-12-30T05:00:00Z","v":5965860,"vw":100.462311},{"c":100.12,"h":101.44,"l":99.67,"n":38090,"o":101.26,"t":"2024-12-31T05:00:00Z","v":3587473,"vw":100.273173},{"c":99.91,"h":101.48,"l":98.975,"n":50653,"o":101.26,"t":"2025-01-02T05:00:00Z","v":4743819,"vw":99.94816},{"c":101.47,"h":101.58,"l":99.99,"n":40403,"o":100.38,"t":"2025-01-03T05:00:00Z","v":3675855,"vw":101.054388},{"c":101.68,"h":102.74,"l":101.015,"n":45735,"o":102.37,"t":"2025-01-06T05:00:00Z","v":4211960,"vw":101.742772},{"c":99.19,"h":101.7,"l":98.615,"n":54184,"o":101.62,"t":"2025-01-07T05:00:00Z","v":6024329,"vw":99.63251},{"c":99.2,"h":99.57,"l":98.0301,"n":54857,"o":98.73,"t":"2025-01-08T05:00:00Z","v":4696999,"vw":98.91136},{"c":97.21,"h":98.17,"l":96.705,"n":70856,"o":97.89,"t":"2025-01-10T05:00:00Z","v":7773886,"vw":97.370378},{"c":96.36,"h":96.585,"l":95.48,"n":53155,"o":96.03,"t":"2025-01-13T05:00:00Z","v":5716786,"vw":96.060431},{"c":97.41,"h":98.0694,"l":96.64,"n":46019,"o":97.37,"t":"2025-01-14T05:00:00Z","v":4805048,"vw":97.395256},{"c":99.17,"h":99.76,"l":98.8,"n":43180,"o":99.55,"t":"2025-01-15T05:00:00Z","v":4786034,"vw":99.380707},{"c":99.35,"h":100.36,"l":98.965,"n":39390,"o":99.79,"t":"2025-01-16T05:00:00Z","v":2913129,"vw":99.74182},{"c":100.32,"h":101.43,"l":100.01,"n":31059,"o":101.43,"t":"2025-01-17T05:00:00Z","v":3143996,"vw":100.49757},{"c":101.95,"h":102.265,"l":100.32,"n":36603,"o":101.48,"t":"2025-01-21T05:00:00Z","v":4261665,"vw":101.719821},{"c":104.11,"h":104.34,"l":103.01,"n":57386,"o":103.73,"t":"2025-01-22T05:00:00Z","v":5023363,"vw":103.88229},{"c":104.29,"h":104.36,"l":103.21,"n":44386,"o":103.35,"t":"2025-01-23T05:00:00Z","v":3530801,"vw":103.839033},{"c":103.85,"h":104.96,"l":103.57,"n":26795,"o":104.78,"t":"2025-01-24T05:00:00Z","v":2381137,"vw":104.280668},{"c":102.13,"h":103.74,"l":100.511,"n":85926,"o":100.85,"t":"2025-01-27T05:00:00Z","v":10141814,"vw":102.162428},{"c":104.99,"h":105.57,"l":101.69,"n":97058,"o":102.63,"t":"2025-01-28T05:00:00Z","v":13339921,"vw":104.73821},{"c":103.48,"h":104.85,"l":102.8,"n":49184,"o":104.73,"t":"2025-01-29T05:00:00Z","v":6310206,"vw":103.42997},{"c":102.76,"h":103.43,"l":102.03,"n":45866,"o":102.49,"t":"2025-01-30T05:00:00Z","v":5830447,"vw":102.703017},{"c":102.89,"h":104.42,"l":102.54,"n":52064,"o":103.84,"t":"2025-01-31T05:00:00Z","v":5231877,"vw":103.58376},{"c":102.49,"h":103.03,"l":100.18,"n":64584,"o":100.72,"t":"2025-02-03T05:00:00Z","v":12164465,"vw":101.84388},{"c":104.31,"h":104.83,"l":103.51,"n":66607,"o":104.11,"t":"2025-02-04T05:00:00Z","v":8245369,"vw":104.250017},{"c":104.97,"h":105.04,"l":103.58,"n":36753,"o":104.38,"t":"2025-02-05T05:00:00Z","v":3205994,"vw":104.517118},{"c":105.24,"h":105.76,"l":104.48,"n":50246,"o":105.07,"t":"2025-02-06T05:00:00Z","v":4741960,"vw":105.135509},{"c":104.62,"h":106.8312,"l":104.527,"n":58225,"o":105.98,"t":"2025-02-07T05:00:00Z","v":5241837,"vw":105.352701},{"c":106.4,"h":106.77,"l":105.36,"n":42222,"o":105.71,"t":"2025-02-10T05:00:00Z","v":4017550,"vw":106.319832},{"c":105.32,"h":106.5,"l":104.77,"n":41805,"o":105.97,"t":"2025-02-11T05:00:00Z","v":3085869,"vw":105.493112},{"c":104.96,"h":105.23,"l":103.5,"n":52910,"o":103.76,"t":"2025-02-12T05:00:00Z","v":8844112,"vw":104.183423},{"c":106.67,"h":106.7499,"l":105.35,"n":50295,"o":106,"t":"2025-02-13T05:00:00Z","v":4198033,"vw":106.059068},{"c":106.76,"h":106.84,"l":105.67,"n":38227,"o":106.5,"t":"2025-02-14T05:00:00Z","v":3288855,"vw":106.299945},{"c":107.83,"h":107.86,"l":106.29,"n":54752,"o":107.3,"t":"2025-02-18T05:00:00Z","v":5855476,"vw":107.180017},{"c":105.94,"h":107.63,"l":105.57,"n":56932,"o":107.56,"t":"2025-02-19T05:00:00Z","v":6133851,"vw":106.449464},{"c":104,"h":105.31,"l":102.49,"n":94098,"o":105.25,"t":"2025-02-20T05:00:00Z","v":12498277,"vw":103.454648},{"c":100.45,"h":104.26,"l":100.3,"n":70968,"o":104.17,"t":"2025-02-21T05:00:00Z","v":6026689,"vw":101.379552},{"c":99.2,"h":100.83,"l":97.57,"n":85440,"o":100.8,"t":"2025-02-24T05:00:00Z","v":9808871,"vw":99.118416},{"c":97.59,"h":98.75,"l":96.18,"n":76053,"o":98.65,"t":"2025-02-25T05:00:00Z","v":11567069,"vw":97.406087},{"c":98.95,"h":99.95,"l":98.27,"n":70779,"o":98.82,"t":"2025-02-26T05:00:00Z","v":8718992,"vw":98.999975},{"c":96.33,"h":99.99,"l":96.28,"n":55563,"o":99.77,"t":"2025-02-27T05:00:00Z","v":5173993,"vw":97.939462},{"c":97.47,"h":97.47,"l":95.04,"n":52449,"o":95.79,"t":"2025-02-28T05:00:00Z","v":4127278,"vw":96.387745},{"c":95.63,"h":99.18,"l":95.09,"n":38463,"o":98.78,"t":"2025-03-03T05:00:00Z","v":3997888,"vw":96.960259},{"c":95.44,"h":96.9982,"l":92.78,"n":81317,"o":94.53,"t":"2025-03-04T05:00:00Z","v":9339023,"vw":94.457194},{"c":97.1,"h":97.38,"l":94.58,"n":35680,"o":95.05,"t":"2025-03-05T05:00:00Z","v":3656150,"vw":96.130232},{"c":93.44,"h":96.66,"l":93.05,"n":56957,"o":95.28,"t":"2025-03-06T05:00:00Z","v":5749641,"vw":94.629487},{"c":93.42,"h":94.3,"l":90.62,"n":52619,"o":93.06,"t":"2025-03-07T05:00:00Z","v":5147401,"vw":92.517702},{"c":88.68,"h":91.45,"l":87.815,"n":80492,"o":91.14,"t":"2025-03-10T04:00:00Z","v":7519128,"vw":89.136925},{"c":89.54,"h":90.89,"l":88.24,"n":90882,"o":88.24,"t":"2025-03-11T04:00:00Z","v":10849857,"vw":89.443179},{"c":91.33,"h":92.235,"l":90,"n":61801,"o":91.45,"t":"2025-03-12T04:00:00Z","v":6225805,"vw":91.297469},{"c":88.3,"h":90.45,"l":87.81,"n":61215,"o":90.41,"t":"2025-03-13T04:00:00Z","v":7486736,"vw":88.711707},{"c":91.66,"h":91.79,"l":89.39,"n":60531,"o":89.585,"t":"2025-03-14T04:00:00Z","v":13943388,"vw":91.169243},{"c":92.87,"h":93.61,"l":91.36,"n":59362,"o":91.69,"t":"2025-03-17T04:00:00Z","v":7010516,"vw":92.750703},{"c":91.51,"h":92.2471,"l":90.61,"n":39069,"o":91.96,"t":"2025-03-18T04:00:00Z","v":3295052,"vw":91.357943},{"c":92.95,"h":93.89,"l":91.6,"n":39711,"o":92.01,"t":"2025-03-19T04:00:00Z","v":4216036,"vw":92.974945},{"c":92.57,"h":93.71,"l":91.92,"n":40491,"o":91.92,"t":"2025-03-20T04:00:00Z","v":3785553,"vw":92.899273},{"c":93.11,"h":93.2,"l":90.88,"n":52330,"o":91.34,"t":"2025-03-21T04:00:00Z","v":5564042,"vw":92.463876},{"c":95.41,"h":95.6,"l":94.43,"n":45962,"o":94.53,"t":"2025-03-24T04:00:00Z","v":4240617,"vw":95.179807},{"c":96.37,"h":96.495,"l":95.58,"n":38118,"o":95.7,"t":"2025-03-25T04:00:00Z","v":3283327,"vw":96.165646},{"c":94.13,"h":96.3,"l":93.61,"n":44883,"o":96.28,"t":"2025-03-26T04:00:00Z","v":3988970,"vw":94.591475},{"c":92.52,"h":93.97,"l":92.36,"n":36871,"o":93.42,"t":"2025-03-27T04:00:00Z","v":3411638,"vw":93.186594},{"c":89.87,"h":92.26,"l":89.37,"n":72472,"o":92.26,"t":"2025-03-28T04:00:00Z","v":10229740,"vw":90.415479},{"c":88.99,"h":89.27,"l":86.45,"n":69370,"o":88,"t":"2025-03-31T04:00:00Z","v":10375706,"vw":88.000746},{"c":90.32,"h":90.48,"l":88.09,"n":46356,"o":88.93,"t":"2025-04-01T04:00:00Z","v":3615279,"vw":89.580538},{"c":91.52,"h":92.24,"l":88.62,"n":41375,"o":88.62,"t":"2025-04-02T04:00:00Z","v":3323410,"vw":91.000556},{"c":86.63,"h":88.42,"l":85.915,"n":85062,"o":87.54,"t":"2025-04-03T04:00:00Z","v":10347062,"vw":87.050128},{"c":81.3,"h":84.45,"l":80.9,"n":117382,"o":83.95,"t":"2025-04-04T04:00:00Z","v":10325286,"vw":82.395023},{"c":81.25,"h":84.91,"l":76.68,"n":127918,"o":77.5,"t":"2025-04-07T04:00:00Z","v":18136891,"vw":80.753995},{"c":80.15,"h":85.19,"l":78.86,"n":69317,"o":84.5,"t":"2025-04-08T04:00:00Z","v":8432642,"vw":82.173624},{"c":89.49,"h":90.18,"l":79.55,"n":102808,"o":79.7,"t":"2025-04-09T04:00:00Z","v":10179967,"vw":85.598389},{"c":86.49,"h":87.79,"l":83.7,"n":66210,"o":87.38,"t":"2025-04-10T04:00:00Z","v":6690540,"vw":86.169604},{"c":87.2,"h":87.45,"l":84.47,"n":55498,"o":86.34,"t":"2025-04-11T04:00:00Z","v":7302294,"vw":85.732186},{"c":87.98,"h":89.73,"l":87.01,"n":46271,"o":89.48,"t":"2025-04-14T04:00:00Z","v":3592298,"vw":88.281073},{"c":89.09,"h":89.51,"l":88.11,"n":39626,"o":88.11,"t":"2025-04-15T04:00:00Z","v":5137983,"vw":89.008662},{"c":86.94,"h":88.8,"l":85.76,"n":48401,"o":87.57,"t":"2025-04-16T04:00:00Z","v":4376884,"vw":87.152332},{"c":86.59,"h":87.54,"l":86.2,"n":32476,"o":87.5,"t":"2025-04-17T04:00:00Z","v":2814880,"vw":86.848479},{"c":83.91,"h":85.75,"l":82.78,"n":52932,"o":85.29,"t":"2025-04-21T04:00:00Z","v":8123443,"vw":84.346915},{"c":86.16,"h":86.86,"l":84.5,"n":36621,"o":85,"t":"2025-04-22T04:00:00Z","v":3797206,"vw":85.906905},{"c":88.81,"h":90.95,"l":88.52,"n":66275,"o":89.52,"t":"2025-04-23T04:00:00Z","v":7819455,"vw":89.783944},{"c":93.2,"h":93.4,"l":89.87,"n":68780,"o":90.05,"t":"2025-04-24T04:00:00Z","v":9264154,"vw":92.447832},{"c":94.76,"h":94.78,"l":93.08,"n":58031,"o":93.15,"t":"2025-04-25T04:00:00Z","v":7126281,"vw":94.039174},{"c":94.875,"h":95.42,"l":93.53,"n":37866,"o":94.9,"t":"2025-04-28T04:00:00Z","v":4715834,"vw":94.726322},{"c":96.1,"h":96.29,"l":94.68,"n":31757,"o":94.79,"t":"2025-04-29T04:00:00Z","v":2914451,"vw":95.794517},{"c":96.07,"h":96.41,"l":93.4353,"n":39645,"o":94,"t":"2025-04-30T04:00:00Z","v":3512980,"vw":95.015514},{"c":97.01,"h":98.9,"l":97,"n":54124,"o":98.16,"t":"2025-05-01T04:00:00Z","v":5903759,"vw":97.991111},{"c":99.47,"h":99.865,"l":98.5,"n":51188,"o":98.7,"t":"2025-05-02T04:00:00Z","v":4452465,"vw":99.419484},{"c":99.37,"h":100.21,"l":98.49,"n":36039,"o":98.65,"t":"2025-05-05T04:00:00Z","v":3723583,"vw":99.767467},{"c":97.96,"h":98.69,"l":96.92,"n":39117,"o":97.39,"t":"2025-05-06T04:00:00Z","v":3653714,"vw":97.952857},{"c":98.78,"h":99.19,"l":97.6,"n":45268,"o":98.14,"t":"2025-05-07T04:00:00Z","v":6146964,"vw":98.160711},{"c":100.41,"h":101.325,"l":99.38,"n":50790,"o":99.64,"t":"2025-05-08T04:00:00Z","v":4458564,"vw":100.673745},{"c":99.69,"h":100.77,"l":99.15,"n":36994,"o":100.77,"t":"2025-05-09T04:00:00Z","v":3833837,"vw":99.648689},{"c":102.78,"h":102.83,"l":101.37,"n":67857,"o":102.55,"t":"2025-05-12T04:00:00Z","v":6929765,"vw":102.248327},{"c":104.73,"h":105.34,"l":103.01,"n":40609,"o":103.11,"t":"2025-05-13T04:00:00Z","v":3737348,"vw":104.646865},{"c":104.8,"h":105.605,"l":104.15,"n":35658,"o":104.98,"t":"2025-05-14T04:00:00Z","v":3632026,"vw":104.825092},{"c":104.4,"h":105.02,"l":103.72,"n":46563,"o":104.09,"t":"2025-05-15T04:00:00Z","v":3914979,"vw":104.470006},{"c":105.16,"h":105.2799,"l":104.46,"n":33252,"o":104.62,"t":"2025-05-16T04:00:00Z","v":5303356,"vw":105.053843},{"c":104.94,"h":105.3,"l":103.46,"n":40850,"o":103.66,"t":"2025-05-19T04:00:00Z","v":4570946,"vw":104.799061},{"c":104.69,"h":104.74,"l":103.83,"n":38686,"o":104.44,"t":"2025-05-20T04:00:00Z","v":3388202,"vw":104.397479},{"c":102.17,"h":104.51,"l":101.84,"n":80228,"o":103.39,"t":"2025-05-21T04:00:00Z","v":8575828,"vw":102.869286},{"c":102.71,"h":103.66,"l":102.23,"n":61224,"o":102.23,"t":"2025-05-22T04:00:00Z","v":7258153,"vw":103.195355},{"c":101.93,"h":102.855,"l":101.2,"n":48826,"o":101.48,"t":"2025-05-23T04:00:00Z","v":3956595,"vw":102.211896},{"c":103.8,"h":103.935,"l":102.83,"n":51586,"o":103.38,"t":"2025-05-27T04:00:00Z","v":4907638,"vw":103.65102},{"c":103.08,"h":104.37,"l":102.94,"n":42998,"o":103.84,"t":"2025-05-28T04:00:00Z","v":4027430,"vw":103.551355},{"c":102.35,"h":104.05,"l":101.55,"n":61171,"o":104.05,"t":"2025-05-29T04:00:00Z","v":5120516,"vw":102.224223},{"c":103.65,"h":103.9,"l":101.8,"n":51983,"o":102.46,"t":"2025-05-30T04:00:00Z","v":4590615,"vw":102.968959},{"c":103.94,"h":103.98,"l":102.25,"n":43433,"o":103.05,"t":"2025-06-02T04:00:00Z","v":3905290,"vw":103.461412},{"c":104.99,"h":105.1,"l":103.8,"n":40999,"o":103.88,"t":"2025-06-03T04:00:00Z","v":3682764,"vw":104.641202},{"c":104.8,"h":105.08,"l":104.04,"n":37056,"o":104.85,"t":"2025-06-04T04:00:00Z","v":3413105,"vw":104.768911},{"c":104.66,"h":106.34,"l":104.16,"n":53010,"o":104.92,"t":"2025-06-05T04:00:00Z","v":4052032,"vw":105.28192},{"c":105.98,"h":106.18,"l":105.07,"n":45515,"o":105.56,"t":"2025-06-06T04:00:00Z","v":3487177,"vw":105.830335},{"c":106.13,"h":106.59,"l":105.39,"n":37585,"o":106,"t":"2025-06-09T04:00:00Z","v":3149065,"vw":106.228513},{"c":105.88,"h":106.44,"l":105.075,"n":46451,"o":106.12,"t":"2025-06-10T04:00:00Z","v":3722043,"vw":105.758562},{"c":105.79,"h":106.79,"l":105.44,"n":58580,"o":105.82,"t":"2025-06-11T04:00:00Z","v":3903311,"vw":106.144176},{"c":107.04,"h":107.655,"l":106.21,"n":57982,"o":106.26,"t":"2025-06-12T04:00:00Z","v":4506601,"vw":107.134906},{"c":106.27,"h":107.28,"l":105.53,"n":54890,"o":105.63,"t":"2025-06-13T04:00:00Z","v":4113927,"vw":106.493843},{"c":107.4,"h":107.73,"l":106.64,"n":40900,"o":106.64,"t":"2025-06-16T04:00:00Z","v":2730887,"vw":107.418204},{"c":106.65,"h":107.69,"l":106.155,"n":48131,"o":106.87,"t":"2025-06-17T04:00:00Z","v":3526307,"vw":106.893887},{"c":106.09,"h":106.96,"l":105.53,"n":68921,"o":106.76,"t":"2025-06-18T04:00:00Z","v":5105810,"vw":106.19188},{"c":105.11,"h":106.8234,"l":104.85,"n":59283,"o":106.6,"t":"2025-06-20T04:00:00Z","v":4085284,"vw":105.486121},{"c":106.37,"h":106.43,"l":104.05,"n":55157,"o":105.06,"t":"2025-06-23T04:00:00Z","v":4066823,"vw":105.772007},{"c":108.05,"h":108.235,"l":106.88,"n":40789,"o":107.41,"t":"2025-06-24T04:00:00Z","v":5926695,"vw":107.878278},{"c":107.77,"h":109.025,"l":107.62,"n":43482,"o":108.47,"t":"2025-06-25T04:00:00Z","v":3525881,"vw":108.262432},{"c":108.71,"h":108.835,"l":107.735,"n":37068,"o":108.4,"t":"2025-06-26T04:00:00Z","v":2844898,"vw":108.507877},{"c":107.78,"h":109.26,"l":107.635,"n":51199,"o":109.1,"t":"2025-06-27T04:00:00Z","v":3903967,"vw":108.418111},{"c":109.5,"h":109.91,"l":109.14,"n":44763,"o":109.37,"t":"2025-06-30T04:00:00Z","v":3101890,"vw":109.560352},{"c":108.24,"h":109.525,"l":107.26,"n":69374,"o":109.21,"t":"2025-07-01T04:00:00Z","v":5836866,"vw":108.305407},{"c":108.81,"h":108.865,"l":107.325,"n":55659,"o":107.92,"t":"2025-07-02T04:00:00Z","v":3486363,"vw":108.145918},{"c":111.27,"h":111.61,"l":109.83,"n":40782,"o":109.85,"t":"2025-07-03T04:00:00Z","v":3130123,"vw":111.06503},{"c":110.71,"h":111.195,"l":110.16,"n":61476,"o":110.855,"t":"2025-07-07T04:00:00Z","v":3883141,"vw":110.711499},{"c":111.08,"h":111.49,"l":110.38,"n":56759,"o":111.21,"t":"2025-07-08T04:00:00Z","v":4557469,"vw":110.868807},{"c":111.42,"h":111.59,"l":110.52,"n":48736,"o":111.5,"t":"2025-07-09T04:00:00Z","v":4073780,"vw":110.982637},{"c":109.15,"h":111.58,"l":108.92,"n":73496,"o":111.42,"t":"2025-07-10T04:00:00Z","v":6055174,"vw":109.524408},{"c":107.48,"h":108.99,"l":107.39,"n":54111,"o":108.6,"t":"2025-07-11T04:00:00Z","v":3759945,"vw":108.056742},{"c":109.05,"h":109.25,"l":107.605,"n":70976,"o":107.64,"t":"2025-07-14T04:00:00Z","v":5400745,"vw":108.858273},{"c":108.99,"h":109.69,"l":108.88,"n":57143,"o":109.23,"t":"2025-07-15T04:00:00Z","v":4652975,"vw":109.235368},{"c":109.81,"h":110.015,"l":108.2,"n":52267,"o":109.45,"t":"2025-07-16T04:00:00Z","v":4267235,"vw":109.458648},{"c":111.31,"h":111.43,"l":109.88,"n":47495,"o":109.955,"t":"2025-07-17T04:00:00Z","v":3706745,"vw":111.126574},{"c":111.06,"h":111.8,"l":110.53,"n":47558,"o":111.78,"t":"2025-07-18T04:00:00Z","v":3865453,"vw":110.977188},{"c":111.21,"h":111.99,"l":111.05,"n":54161,"o":111.33,"t":"2025-07-21T04:00:00Z","v":3524584,"vw":111.525352},{"c":110.9,"h":111.4,"l":109.88,"n":49447,"o":111.19,"t":"2025-07-22T04:00:00Z","v":4441837,"vw":110.777142},{"c":111.81,"h":111.8788,"l":110.33,"n":45991,"o":111.31,"t":"2025-07-23T04:00:00Z","v":3086814,"vw":111.346133},{"c":112.09,"h":112.64,"l":111.68,"n":66581,"o":112.18,"t":"2025-07-24T04:00:00Z","v":6031605,"vw":112.077975},{"c":112.69,"h":113.03,"l":111.96,"n":42688,"o":112,"t":"2025-07-25T04:00:00Z","v":2807981,"vw":112.728082},{"c":112.88,"h":113.31,"l":112.27,"n":51672,"o":113.23,"t":"2025-07-28T04:00:00Z","v":3675562,"vw":112.820568},{"c":113.01,"h":114.83,"l":112.49,"n":50773,"o":113.83,"t":"2025-07-29T04:00:00Z","v":3443714,"vw":113.240672},{"c":112.72,"h":113.38,"l":111.93,"n":65549,"o":112.97,"t":"2025-07-30T04:00:00Z","v":4062562,"vw":112.757493},{"c":111.66,"h":114.14,"l":111.54,"n":77658,"o":114.14,"t":"2025-07-31T04:00:00Z","v":5099682,"vw":112.479597},{"c":108.63,"h":110.28,"l":108.06,"n":99581,"o":110.28,"t":"2025-08-01T04:00:00Z","v":6882750,"vw":109.00983},{"c":110.98,"h":111.045,"l":109.55,"n":65591,"o":109.685,"t":"2025-08-04T04:00:00Z","v":4878373,"vw":110.57393},{"c":110.55,"h":112.26,"l":110.29,"n":63976,"o":111.99,"t":"2025-08-05T04:00:00Z","v":3879256,"vw":110.964508},{"c":111.81,"h":111.85,"l":110.46,"n":45759,"o":110.62,"t":"2025-08-06T04:00:00Z","v":4873753,"vw":111.230118},{"c":109.6,"h":112.35,"l":108.21,"n":90164,"o":112.35,"t":"2025-08-07T04:00:00Z","v":6852707,"vw":109.642896},{"c":109.63,"h":110.59,"l":109.25,"n":73159,"o":110.13,"t":"2025-08-08T04:00:00Z","v":5465814,"vw":109.739901},{"c":108.37,"h":110.46,"l":108.14,"n":75223,"o":109.31,"t":"2025-08-11T04:00:00Z","v":6112743,"vw":109.153017},{"c":109.56,"h":109.83,"l":107.96,"n":70868,"o":108.81,"t":"2025-08-12T04:00:00Z","v":5786571,"vw":109.122524},{"c":109.54,"h":110.74,"l":109.09,"n":71137,"o":110.38,"t":"2025-08-13T04:00:00Z","v":8647422,"vw":109.537398},{"c":108.34,"h":109.33,"l":107.87,"n":74584,"o":108.89,"t":"2025-08-14T04:00:00Z","v":12649339,"vw":108.450407},{"c":109.11,"h":109.445,"l":107.96,"n":69365,"o":108.53,"t":"2025-08-15T04:00:00Z","v":5601424,"vw":108.928862},{"c":109.41,"h":109.48,"l":108.415,"n":49950,"o":108.88,"t":"2025-08-18T04:00:00Z","v":3770832,"vw":109.02869},{"c":106.58,"h":109.66,"l":106.34,"n":92690,"o":109.59,"t":"2025-08-19T04:00:00Z","v":7277075,"vw":107.358683},{"c":106.33,"h":106.61,"l":104.475,"n":82749,"o":105.96,"t":"2025-08-20T04:00:00Z","v":7324541,"vw":105.822999},{"c":105.96,"h":106.37,"l":105.19,"n":34293,"o":105.79,"t":"2025-08-21T04:00:00Z","v":2062488,"vw":105.91212},{"c":107.46,"h":108.17,"l":105.265,"n":50167,"o":105.5,"t":"2025-08-22T04:00:00Z","v":4831694,"vw":107.345212},{"c":106.69,"h":107.42,"l":106.26,"n":38893,"o":107.175,"t":"2025-08-25T04:00:00Z","v":2665528,"vw":106.951327},{"c":106.57,"h":107.1,"l":106.15,"n":51558,"o":106.59,"t":"2025-08-26T04:00:00Z","v":3997912,"vw":106.579138},{"c":107.45,"h":107.65,"l":106.7,"n":43148,"o":107,"t":"2025-08-27T04:00:00Z","v":3902189,"vw":107.263038},{"c":109.09,"h":109.24,"l":107.555,"n":58890,"o":107.68,"t":"2025-08-28T04:00:00Z","v":3946189,"vw":108.738052},{"c":108.1,"h":109.4,"l":107.6,"n":60523,"o":109.18,"t":"2025-08-29T04:00:00Z","v":5896218,"vw":108.018243},{"c":107.27,"h":107.32,"l":105.67,"n":56015,"o":106.05,"t":"2025-09-02T04:00:00Z","v":4474795,"vw":106.8131},{"c":107.32,"h":107.7,"l":106.59,"n":44000,"o":107.36,"t":"2025-09-03T04:00:00Z","v":3316550,"vw":107.198107},{"c":106.84,"h":106.975,"l":105.3,"n":64918,"o":106.51,"t":"2025-09-04T04:00:00Z","v":10650025,"vw":106.440758},{"c":108.14,"h":108.68,"l":106.455,"n":72372,"o":108.1,"t":"2025-09-05T04:00:00Z","v":5579295,"vw":107.689131},{"c":110.02,"h":110.08,"l":108.89,"n":71745,"o":109.09,"t":"2025-09-08T04:00:00Z","v":5751180,"vw":109.749164},{"c":110.52,"h":110.655,"l":109.52,"n":51062,"o":110.29,"t":"2025-09-09T04:00:00Z","v":4822565,"vw":110.224361},{"c":112.24,"h":114.13,"l":111.8,"n":148690,"o":113.33,"t":"2025-09-10T04:00:00Z","v":18169727,"vw":113.058866},{"c":112.4,"h":113.26,"l":112.09,"n":71974,"o":112.98,"t":"2025-09-11T04:00:00Z","v":6413355,"vw":112.564695},{"c":111.67,"h":112.855,"l":111.51,"n":55720,"o":112.7,"t":"2025-09-12T04:00:00Z","v":4690500,"vw":111.866301},{"c":112.81,"h":112.95,"l":112.13,"n":54306,"o":112.33,"t":"2025-09-15T04:00:00Z","v":4937632,"vw":112.526652},{"c":112.72,"h":113.48,"l":112.36,"n":35298,"o":113.43,"t":"2025-09-16T04:00:00Z","v":3199971,"vw":112.706845},{"c":113.22,"h":113.53,"l":111.64,"n":45841,"o":112.78,"t":"2025-09-17T04:00:00Z","v":4729781,"vw":112.79405},{"c":115.37,"h":115.795,"l":114.24,"n":71326,"o":114.31,"t":"2025-09-18T04:00:00Z","v":8158548,"vw":115.423393},{"c":117.19,"h":117.36,"l":115.715,"n":50772,"o":115.79,"t":"2025-09-19T04:00:00Z","v":4535868,"vw":116.652844},{"c":117.79,"h":117.885,"l":115.83,"n":51648,"o":116.57,"t":"2025-09-22T04:00:00Z","v":4849166,"vw":117.35187},{"c":116.4,"h":117.99,"l":116.06,"n":51725,"o":117.82,"t":"2025-09-23T04:00:00Z","v":4560313,"vw":116.619113},{"c":115.22,"h":117.01,"l":114.67,"n":36314,"o":116.775,"t":"2025-09-24T04:00:00Z","v":2475549,"vw":115.37693},{"c":113.895,"h":114.47,"l":112.91,"n":42166,"o":113.8,"t":"2025-09-25T04:00:00Z","v":3525374,"vw":113.811772},{"c":114.97,"h":115.15,"l":113.66,"n":48247,"o":114.18,"t":"2025-09-26T04:00:00Z","v":3483679,"vw":114.483107},{"c":115.98,"h":116.46,"l":115.59,"n":34736,"o":115.62,"t":"2025-09-29T04:00:00Z","v":2788704,"vw":116.020881},{"c":115.01,"h":116.0383,"l":114.015,"n":42227,"o":115.96,"t":"2025-09-30T04:00:00Z","v":3514898,"vw":114.794641},{"c":115.07,"h":115.49,"l":114.245,"n":41273,"o":114.77,"t":"2025-10-01T04:00:00Z","v":3476832,"vw":114.897018},{"c":115.72,"h":115.9,"l":115.025,"n":37283,"o":115.685,"t":"2025-10-02T04:00:00Z","v":3377557,"vw":115.567881},{"c":114.83,"h":116.29,"l":114.5061,"n":39113,"o":115.79,"t":"2025-10-03T04:00:00Z","v":3535154,"vw":115.41237},{"c":115.62,"h":117.32,"l":115.22,"n":57147,"o":115.72,"t":"2025-10-06T04:00:00Z","v":5353627,"vw":116.28929},{"c":114.37,"h":116.02,"l":113.14,"n":59054,"o":115.86,"t":"2025-10-07T04:00:00Z","v":5962215,"vw":114.201888},{"c":115.69,"h":115.81,"l":114.59,"n":46274,"o":114.59,"t":"2025-10-08T04:00:00Z","v":4220932,"vw":115.464212},{"c":115.67,"h":115.805,"l":114.65,"n":35269,"o":115.55,"t":"2025-10-09T04:00:00Z","v":2723098,"vw":115.381174},{"c":112.09,"h":116.43,"l":112.025,"n":57765,"o":115.85,"t":"2025-10-10T04:00:00Z","v":5285763,"vw":113.290271},{"c":114.64,"h":114.785,"l":112.88,"n":34045,"o":113.43,"t":"2025-10-13T04:00:00Z","v":3941906,"vw":114.174377},{"c":113.59,"h":114.5699,"l":111.646,"n":38048,"o":113.08,"t":"2025-10-14T04:00:00Z","v":3272669,"vw":113.522891},{"c":113.29,"h":114.81,"l":112.31,"n":33035,"o":114.7,"t":"2025-10-15T04:00:00Z","v":2243085,"vw":113.517114},{"c":112.8,"h":115.03,"l":112.21,"n":59632,"o":114.52,"t":"2025-10-16T04:00:00Z","v":3690783,"vw":113.448331},{"c":112.675,"h":113.17,"l":111.466,"n":38818,"o":111.85,"t":"2025-10-17T04:00:00Z","v":2925348,"vw":112.521804},{"c":113.89,"h":114.16,"l":112.95,"n":41826,"o":113.14,"t":"2025-10-20T04:00:00Z","v":3334130,"vw":113.85376},{"c":115.01,"h":115.41,"l":113.29,"n":37425,"o":113.825,"t":"2025-10-21T04:00:00Z","v":3546319,"vw":114.861606},{"c":113.51,"h":114.948,"l":112.6,"n":49469,"o":114.93,"t":"2025-10-22T04:00:00Z","v":3127885,"vw":113.562371},{"c":114.79,"h":114.865,"l":113.31,"n":29727,"o":113.31,"t":"2025-10-23T04:00:00Z","v":1861127,"vw":114.528636},{"c":116,"h":116.765,"l":115.76,"n":28132,"o":116.04,"t":"2025-10-24T04:00:00Z","v":2043501,"vw":116.300725},{"c":117.08,"h":117.75,"l":116.77,"n":29672,"o":117.75,"t":"2025-10-27T04:00:00Z","v":2450797,"vw":117.076075},{"c":116.72,"h":117.76,"l":116.65,"n":31767,"o":117.44,"t":"2025-10-28T04:00:00Z","v":2247860,"vw":117.217414},{"c":115.22,"h":116.22,"l":114.5,"n":73598,"o":116.145,"t":"2025-10-29T04:00:00Z","v":5760233,"vw":115.199036},{"c":113.97,"h":115.74,"l":113.75,"n":51539,"o":114.17,"t":"2025-10-30T04:00:00Z","v":4078711,"vw":114.865791},{"c":115.51,"h":115.85,"l":114.5,"n":47956,"o":114.66,"t":"2025-10-31T04:00:00Z","v":3244714,"vw":115.153814},{"c":115.7,"h":116.32,"l":113.96,"n":41368,"o":116.04,"t":"2025-11-03T05:00:00Z","v":3228607,"vw":115.359027},{"c":112,"h":113.94,"l":111.61,"n":53283,"o":113.4,"t":"2025-11-04T05:00:00Z","v":3630837,"vw":112.360353},{"c":111.75,"h":112.16,"l":111.08,"n":62255,"o":111.92,"t":"2025-11-05T05:00:00Z","v":6207694,"vw":111.597929},{"c":109.31,"h":111.59,"l":108.5,"n":85177,"o":111.5,"t":"2025-11-06T05:00:00Z","v":7338751,"vw":109.533939},{"c":109.48,"h":109.54,"l":106.88,"n":81104,"o":108.02,"t":"2025-11-07T05:00:00Z","v":7537912,"vw":108.350936},{"c":111.78,"h":111.94,"l":110.365,"n":63453,"o":110.7,"t":"2025-11-10T05:00:00Z","v":6825450,"vw":111.429254},{"c":111.03,"h":111.48,"l":110.285,"n":52522,"o":111.03,"t":"2025-11-11T05:00:00Z","v":6647135,"vw":111.11304},{"c":109.85,"h":111.53,"l":109.25,"n":58585,"o":111.5,"t":"2025-11-12T05:00:00Z","v":5185291,"vw":110.082182},{"c":106.84,"h":109.24,"l":106.52,"n":83624,"o":109.11,"t":"2025-11-13T05:00:00Z","v":6434093,"vw":107.364722},{"c":107.44,"h":108.57,"l":104.7488,"n":74297,"o":105.16,"t":"2025-11-14T05:00:00Z","v":6437854,"vw":107.399035},{"c":105.49,"h":107.43,"l":104.705,"n":53834,"o":106.84,"t":"2025-11-17T05:00:00Z","v":4256729,"vw":105.944783},{"c":104.41,"h":105.45,"l":103.47,"n":92480,"o":104.57,"t":"2025-11-18T05:00:00Z","v":7837956,"vw":104.628748},{"c":103.89,"h":105.2,"l":103.235,"n":49541,"o":104.23,"t":"2025-11-19T05:00:00Z","v":4603631,"vw":104.045672},{"c":100.8,"h":105.98,"l":100.64,"n":125337,"o":105.46,"t":"2025-11-20T05:00:00Z","v":10513354,"vw":102.375993},{"c":100.92,"h":101.99,"l":98.7,"n":94058,"o":100.81,"t":"2025-11-21T05:00:00Z","v":8921557,"vw":100.709299},{"c":102.23,"h":102.57,"l":100.8,"n":44844,"o":101.4,"t":"2025-11-24T05:00:00Z","v":5769404,"vw":102.105069},{"c":103.19,"h":103.42,"l":100.64,"n":37083,"o":101.53,"t":"2025-11-25T05:00:00Z","v":4399881,"vw":102.492649},{"c":102.97,"h":103.97,"l":102.385,"n":44544,"o":103.97,"t":"2025-11-26T05:00:00Z","v":4302090,"vw":103.044579},{"c":104.09,"h":104.17,"l":103.212,"n":28719,"o":103.25,"t":"2025-11-28T05:00:00Z","v":2751139,"vw":103.839031},{"c":104.07,"h":104.56,"l":102.59,"n":34358,"o":103.06,"t":"2025-12-01T05:00:00Z","v":3903771,"vw":103.945443},{"c":105.22,"h":106.015,"l":104.782,"n":40967,"o":104.92,"t":"2025-12-02T05:00:00Z","v":4386777,"vw":105.496501},{"c":106.68,"h":106.725,"l":104.12,"n":36790,"o":104.57,"t":"2025-12-03T05:00:00Z","v":3927339,"vw":105.875209},{"c":107.95,"h":108.05,"l":106.65,"n":49144,"o":107.315,"t":"2025-12-04T05:00:00Z","v":4835225,"vw":107.545255},{"c":109.46,"h":109.86,"l":108.29,"n":39681,"o":108.39,"t":"2025-12-05T05:00:00Z","v":4144349,"vw":109.303119},{"c":109.4,"h":110.33,"l":108.93,"n":59034,"o":109.96,"t":"2025-12-08T05:00:00Z","v":7700180,"vw":109.396073},{"c":109.95,"h":110.37,"l":109,"n":34261,"o":109,"t":"2025-12-09T05:00:00Z","v":3291338,"vw":109.926191},{"c":110.08,"h":110.845,"l":109.2,"n":64022,"o":109.715,"t":"2025-12-10T05:00:00Z","v":7545035,"vw":110.08875},{"c":109.78,"h":110.325,"l":108.37,"n":58935,"o":108.55,"t":"2025-12-11T05:00:00Z","v":8113019,"vw":109.543025},{"c":107.97,"h":109.68,"l":107.39,"n":57881,"o":109.56,"t":"2025-12-12T05:00:00Z","v":6165488,"vw":108.296268},{"c":105.39,"h":107.825,"l":105.35,"n":57080,"o":107.65,"t":"2025-12-15T05:00:00Z","v":5911929,"vw":106.09476},{"c":106.31,"h":106.5,"l":104.94,"n":51369,"o":104.96,"t":"2025-12-16T05:00:00Z","v":5923602,"vw":105.851886},{"c":104.7,"h":107.11,"l":104.665,"n":45841,"o":106.34,"t":"2025-12-17T05:00:00Z","v":3623004,"vw":105.740215},{"c":106.18,"h":106.87,"l":105.6444,"n":42039,"o":105.86,"t":"2025-12-18T05:00:00Z","v":3676446,"vw":106.289431},{"c":107.76,"h":108.035,"l":106.75,"n":37934,"o":106.95,"t":"2025-12-19T05:00:00Z","v":3551520,"vw":107.583747},{"c":108.95,"h":109.185,"l":108.19,"n":31603,"o":108.35,"t":"2025-12-22T05:00:00Z","v":2801900,"vw":108.831025},{"c":108.07,"h":108.78,"l":107.33,"n":28050,"o":108.48,"t":"2025-12-23T05:00:00Z","v":2428770,"vw":107.85508},{"c":108.23,"h":108.32,"l":107.66,"n":10815,"o":107.93,"t":"2025-12-24T05:00:00Z","v":766747,"vw":108.104247},{"c":108.1,"h":108.47,"l":107.73,"n":17643,"o":108.1,"t":"2025-12-26T05:00:00Z","v":1213029,"vw":108.05069},{"c":107.39,"h":108.17,"l":107.05,"n":20966,"o":107.31,"t":"2025-12-29T05:00:00Z","v":1665360,"vw":107.432867},{"c":106.99,"h":107.71,"l":106.92,"n":19030,"o":107.22,"t":"2025-12-30T05:00:00Z","v":1573391,"vw":107.250674},{"c":105.69,"h":107.08,"l":105.66,"n":19968,"o":107.08,"t":"2025-12-31T05:00:00Z","v":1921490,"vw":106.123335},{"c":102.62,"h":106.49,"l":101.93,"n":69063,"o":106.49,"t":"2026-01-02T05:00:00Z","v":6020165,"vw":103.165236},{"c":103.63,"h":104.59,"l":102.99,"n":53928,"o":103.47,"t":"2026-01-05T05:00:00Z","v":4846629,"vw":103.94562},{"c":104.92,"h":104.96,"l":103.34,"n":39077,"o":103.55,"t":"2026-01-06T05:00:00Z","v":3910195,"vw":104.29014},{"c":106.24,"h":107.3,"l":105,"n":40346,"o":105,"t":"2026-01-07T05:00:00Z","v":3216419,"vw":106.282509},{"c":104.44,"h":105.7006,"l":104.25,"n":39296,"o":105.63,"t":"2026-01-08T05:00:00Z","v":3037984,"vw":104.660613},{"c":105,"h":105.28,"l":103.53,"n":40472,"o":104.46,"t":"2026-01-09T05:00:00Z","v":3407431,"vw":104.725834},{"c":105.35,"h":105.605,"l":104.2,"n":44039,"o":104.41,"t":"2026-01-12T05:00:00Z","v":3232972,"vw":105.118156},{"c":103.35,"h":105.46,"l":102.94,"n":78964,"o":104.97,"t":"2026-01-13T05:00:00Z","v":7434897,"vw":103.738048},{"c":101.07,"h":103.1001,"l":100.09,"n":89132,"o":102.92,"t":"2026-01-14T05:00:00Z","v":7742398,"vw":101.061279},{"c":99.78,"h":101.66,"l":99.47,"n":98230,"o":101.5,"t":"2026-01-15T05:00:00Z","v":9024158,"vw":100.404932},{"c":98.31,"h":100.0899,"l":98.085,"n":82028,"o":100,"t":"2026-01-16T05:00:00Z","v":7824477,"vw":98.690478},{"c":95.93,"h":97.27,"l":95.795,"n":101560,"o":96.3,"t":"2026-01-20T05:00:00Z","v":10577869,"vw":96.51628},{"c":95.4,"h":96.4,"l":94.23,"n":103918,"o":96.09,"t":"2026-01-21T05:00:00Z","v":9513950,"vw":95.243634},{"c":96.94,"h":96.955,"l":95.8117,"n":67990,"o":96.42,"t":"2026-01-22T05:00:00Z","v":7214697,"vw":96.556394},{"c":97.71,"h":98.56,"l":96.775,"n":87296,"o":96.89,"t":"2026-01-23T05:00:00Z","v":9746304,"vw":97.795261},{"c":98.81,"h":99.34,"l":97.82,"n":87724,"o":98,"t":"2026-01-26T05:00:00Z","v":8478758,"vw":98.947463},{"c":97.76,"h":99.28,"l":97.415,"n":89848,"o":99.075,"t":"2026-01-27T05:00:00Z","v":9684448,"vw":97.719379},{"c":97.06,"h":98.95,"l":96.94,"n":88667,"o":98.1,"t":"2026-01-28T05:00:00Z","v":9073820,"vw":97.741606},{"c":92.27,"h":94.49,"l":90.65,"n":198061,"o":94.49,"t":"2026-01-29T05:00:00Z","v":23322978,"vw":91.63328},{"c":90.31,"h":92.15,"l":89.725,"n":135986,"o":91.94,"t":"2026-01-30T05:00:00Z","v":14835627,"vw":90.739657},{"c":89.52,"h":91.36,"l":89.29,"n":94707,"o":91.135,"t":"2026-02-02T05:00:00Z","v":9660662,"vw":90.431749},{"c":85.39,"h":89.37,"l":84.3,"n":242829,"o":89.37,"t":"2026-02-03T05:00:00Z","v":26636325,"vw":85.554287},{"c":83.84,"h":84.78,"l":81.53,"n":400207,"o":84.05,"t":"2026-02-04T05:00:00Z","v":45280341,"vw":83.40271},{"c":79.67,"h":83.93,"l":79.27,"n":338867,"o":83.04,"t":"2026-02-05T05:00:00Z","v":44959009,"vw":81.341798},{"c":82.46,"h":82.53,"l":80.21,"n":326006,"o":81.57,"t":"2026-02-06T05:00:00Z","v":38552239,"vw":81.631988},{"c":85.06,"h":85.44,"l":81.78,"n":220140,"o":82.595,"t":"2026-02-09T05:00:00Z","v":29011373,"vw":84.360214},{"c":85.41,"h":87.08,"l":85.282,"n":246252,"o":85.71,"t":"2026-02-10T05:00:00Z","v":26404801,"vw":86.105014},{"c":83.23,"h":85.538,"l":81.93,"n":221499,"o":85.34,"t":"2026-02-11T05:00:00Z","v":34726283,"vw":82.992153},{"c":80.96,"h":83.17,"l":79.71,"n":261986,"o":82.91,"t":"2026-02-12T05:00:00Z","v":30633484,"vw":80.940848},{"c":82.77,"h":83.4,"l":80.94,"n":225621,"o":81.52,"t":"2026-02-13T05:00:00Z","v":27101112,"vw":82.567326},{"c":80.96,"h":82.49,"l":79.91,"n":162121,"o":82.11,"t":"2026-02-17T05:00:00Z","v":21446629,"vw":80.816841},{"c":82,"h":82.7,"l":80.11,"n":148548,"o":80.97,"t":"2026-02-18T05:00:00Z","v":19962582,"vw":81.952284},{"c":81.78,"h":82.23,"l":80.99,"n":112687,"o":81.825,"t":"2026-02-19T05:00:00Z","v":12386347,"vw":81.605506},{"c":80.78,"h":83.01,"l":80.4,"n":177433,"o":81.18,"t":"2026-02-20T05:00:00Z","v":21967375,"vw":81.454625},{"c":76.94,"h":79.49,"l":76.425,"n":302618,"o":79.49,"t":"2026-02-23T05:00:00Z","v":44123125,"vw":77.13691},{"c":78.41,"h":79.14,"l":76.255,"n":329471,"o":76.9,"t":"2026-02-24T05:00:00Z","v":50585439,"vw":78.206722},{"c":80.85,"h":80.865,"l":78.26,"n":248129,"o":78.66,"t":"2026-02-25T05:00:00Z","v":36737859,"vw":80.156997},{"c":82.6,"h":83.06,"l":81.13,"n":328498,"o":81.435,"t":"2026-02-26T05:00:00Z","v":44118844,"vw":82.150595},{"c":81.57,"h":81.63,"l":80,"n":197901,"o":80.3,"t":"2026-02-27T05:00:00Z","v":25154306,"vw":80.880852},{"c":82.77,"h":83.29,"l":80.51,"n":243527,"o":80.722,"t":"2026-03-02T05:00:00Z","v":33335621,"vw":82.537635},{"c":84.12,"h":84.665,"l":80.89,"n":320983,"o":81.09,"t":"2026-03-03T05:00:00Z","v":44915798,"vw":82.88842},{"c":85.65,"h":86.21,"l":84.075,"n":261539,"o":84.17,"t":"2026-03-04T05:00:00Z","v":32064067,"vw":85.40335},{"c":87.62,"h":88.35,"l":85.59,"n":331799,"o":85.645,"t":"2026-03-05T05:00:00Z","v":42024418,"vw":87.377587},{"c":87.97,"h":88.58,"l":86.47,"n":262347,"o":86.93,"t":"2026-03-06T05:00:00Z","v":29344051,"vw":87.579091},{"c":87.71,"h":88.13,"l":86.34,"n":249039,"o":87.05,"t":"2026-03-09T04:00:00Z","v":31949835,"vw":87.253447},{"c":85.65,"h":88,"l":84.915,"n":273623,"o":87.79,"t":"2026-03-10T04:00:00Z","v":35675118,"vw":85.863113},{"c":85.74,"h":87.72,"l":84.785,"n":174208,"o":86.57,"t":"2026-03-11T04:00:00Z","v":26082356,"vw":85.866123},{"c":84.99,"h":86.9384,"l":84.965,"n":230271,"o":85.59,"t":"2026-03-12T04:00:00Z","v":32458224,"vw":86.014717},{"c":84.19,"h":85.87,"l":83.62,"n":175219,"o":84.945,"t":"2026-03-13T04:00:00Z","v":19114829,"vw":84.379359},{"c":84.95,"h":85.38,"l":84.525,"n":131413,"o":84.935,"t":"2026-03-16T04:00:00Z","v":13690300,"vw":85.009189},{"c":85.53,"h":87.0901,"l":84.86,"n":148161,"o":84.99,"t":"2026-03-17T04:00:00Z","v":13394898,"vw":85.94925},{"c":84.34,"h":85.93,"l":84.33,"n":105391,"o":84.735,"t":"2026-03-18T04:00:00Z","v":11634254,"vw":84.896473},{"c":84.46,"h":85.4,"l":83.61,"n":165420,"o":83.89,"t":"2026-03-19T04:00:00Z","v":20522460,"vw":84.305856},{"c":82.99,"h":83.84,"l":82.31,"n":143438,"o":83.84,"t":"2026-03-20T04:00:00Z","v":18579068,"vw":83.020755},{"c":84.44,"h":85.32,"l":83.55,"n":141294,"o":83.85,"t":"2026-03-23T04:00:00Z","v":18037200,"vw":84.517079},{"c":80.82,"h":83.945,"l":80.6712,"n":212570,"o":83.88,"t":"2026-03-24T04:00:00Z","v":26149118,"vw":81.271782},{"c":80.4,"h":82.55,"l":79.94,"n":169267,"o":82.08,"t":"2026-03-25T04:00:00Z","v":28216479,"vw":80.835976},{"c":79.75,"h":81.24,"l":79.3217,"n":184392,"o":79.54,"t":"2026-03-26T04:00:00Z","v":20723934,"vw":80.328832},{"c":76.89,"h":78.67,"l":76.61,"n":167736,"o":78.44,"t":"2026-03-27T04:00:00Z","v":17245635,"vw":77.238242},{"c":77.62,"h":78.9925,"l":76.98,"n":173804,"o":77.74,"t":"2026-03-30T04:00:00Z","v":23523921,"vw":77.936512},{"c":80.05,"h":80.25,"l":77.9,"n":210068,"o":78.48,"t":"2026-03-31T04:00:00Z","v":25628608,"vw":79.320321},{"c":79.77,"h":80.83,"l":78.67,"n":158685,"o":80.75,"t":"2026-04-01T04:00:00Z","v":19062785,"vw":79.798604},{"c":80.34,"h":80.71,"l":77.915,"n":140937,"o":78.935,"t":"2026-04-02T04:00:00Z","v":19202524,"vw":79.438255},{"c":80.46,"h":80.93,"l":79.76,"n":70216,"o":80.42,"t":"2026-04-06T04:00:00Z","v":6841926,"vw":80.320564},{"c":80.5,"h":80.65,"l":78.86,"n":90179,"o":79.825,"t":"2026-04-07T04:00:00Z","v":10653276,"vw":79.944853},{"c":79.75,"h":83.69,"l":79.275,"n":175923,"o":83.135,"t":"2026-04-08T04:00:00Z","v":27044979,"vw":80.998211},{"c":76.64,"h":79.29,"l":75.852,"n":307385,"o":79.15,"t":"2026-04-09T04:00:00Z","v":38651132,"vw":76.730558},{"c":74.67,"h":76.5,"l":73.93,"n":346983,"o":76.5,"t":"2026-04-10T04:00:00Z","v":49424341,"vw":74.459406},{"c":78.7,"h":78.73,"l":74.85,"n":241976,"o":75.05,"t":"2026-04-13T04:00:00Z","v":37740918,"vw":77.560242},{"c":79.48,"h":81.24,"l":78.875,"n":209276,"o":80.12,"t":"2026-04-14T04:00:00Z","v":28355280,"vw":79.833132},{"c":82.98,"h":83.245,"l":80.13,"n":208211,"o":80.68,"t":"2026-04-15T04:00:00Z","v":29220644,"vw":82.282831},{"c":84.36,"h":85.33,"l":83.26,"n":241012,"o":85.13,"t":"2026-04-16T04:00:00Z","v":34649080,"vw":84.171593},{"c":85.08,"h":86.52,"l":84.76,"n":200639,"o":86.23,"t":"2026-04-17T04:00:00Z","v":28710980,"vw":85.646483},{"c":86.3,"h":86.35,"l":84.5,"n":130353,"o":85.03,"t":"2026-04-20T04:00:00Z","v":15907194,"vw":85.777546},{"c":86.68,"h":88.845,"l":85.865,"n":194066,"o":86.76,"t":"2026-04-21T04:00:00Z","v":29963811,"vw":87.402021},{"c":88.74,"h":89.04,"l":87.48,"n":169443,"o":87.87,"t":"2026-04-22T04:00:00Z","v":23479052,"vw":88.382277},{"c":83.57,"h":85.57,"l":82.32,"n":342873,"o":85.43,"t":"2026-04-23T04:00:00Z","v":49155192,"vw":83.991831},{"c":85.2,"h":85.395,"l":83.42,"n":194860,"o":84.36,"t":"2026-04-24T04:00:00Z","v":21747654,"vw":84.487044},{"c":85.43,"h":86.1,"l":84.12,"n":147196,"o":84.72,"t":"2026-04-27T04:00:00Z","v":17132299,"vw":85.469652},{"c":85,"h":86.02,"l":84.56,"n":145413,"o":85.24,"t":"2026-04-28T04:00:00Z","v":18508158,"vw":85.159017},{"c":84.5,"h":84.55,"l":83.26,"n":102830,"o":84.49,"t":"2026-04-29T04:00:00Z","v":11183644,"vw":83.862256},{"c":83.91,"h":84.11,"l":82.18,"n":169604,"o":83.9,"t":"2026-04-30T04:00:00Z","v":26293526,"vw":83.415581},{"c":86.63,"h":87.04,"l":84.87,"n":193804,"o":86.12,"t":"2026-05-01T04:00:00Z","v":23315168,"vw":86.238582},{"c":88.44,"h":89.355,"l":87.02,"n":190509,"o":87.23,"t":"2026-05-04T04:00:00Z","v":18369477,"vw":88.4819},{"c":88.27,"h":88.83,"l":87.1,"n":167366,"o":88.59,"t":"2026-05-05T04:00:00Z","v":18349805,"vw":87.961418},{"c":87.82,"h":88.42,"l":86.33,"n":207245,"o":88.27,"t":"2026-05-06T04:00:00Z","v":23585692,"vw":87.408126},{"c":90.85,"h":91.98,"l":89.92,"n":265095,"o":90.005,"t":"2026-05-07T04:00:00Z","v":29903925,"vw":91.089742},{"c":91.15,"h":91.15,"l":88.28,"n":174215,"o":89.83,"t":"2026-05-08T04:00:00Z","v":17107749,"vw":89.938999},{"c":90.69,"h":90.79,"l":89.805,"n":136042,"o":90.095,"t":"2026-05-11T04:00:00Z","v":13443799,"vw":90.338234},{"c":89.44,"h":90.87,"l":88.76,"n":184816,"o":90.7,"t":"2026-05-12T04:00:00Z","v":25301756,"vw":89.468298},{"c":88.6,"h":89.02,"l":87.5,"n":149807,"o":88.82,"t":"2026-05-13T04:00:00Z","v":17059850,"vw":88.282191},{"c":90.64,"h":91.08,"l":87.66,"n":172562,"o":88.7,"t":"2026-05-14T04:00:00Z","v":17070781,"vw":90.198709},{"c":91.78,"h":92.71,"l":89.9,"n":209256,"o":90.36,"t":"2026-05-15T04:00:00Z","v":28613192,"vw":91.578828},{"c":92.87,"h":93.29,"l":90.73,"n":240185,"o":91.06,"t":"2026-05-18T04:00:00Z","v":31005738,"vw":92.343778},{"c":91.95,"h":94.78,"l":91.85,"n":237894,"o":93.81,"t":"2026-05-19T04:00:00Z","v":26335162,"vw":92.919125},{"c":93.32,"h":93.32,"l":90.04,"n":147073,"o":90.925,"t":"2026-05-20T04:00:00Z","v":18690265,"vw":92.292489},{"c":92.48,"h":92.97,"l":91.58,"n":119651,"o":92.12,"t":"2026-05-21T04:00:00Z","v":12796260,"vw":92.276038},{"c":94.01,"h":94.915,"l":93.13,"n":89024,"o":93.2,"t":"2026-05-22T04:00:00Z","v":11682101,"vw":93.958018},{"c":94.05,"h":94.87,"l":93.01,"n":124067,"o":93.97,"t":"2026-05-26T04:00:00Z","v":18697047,"vw":94.120618},{"c":93.045,"h":94.325,"l":92.27,"n":132497,"o":92.57,"t":"2026-05-27T04:00:00Z","v":13180777,"vw":93.301301},{"c":95.68,"h":96.14,"l":92.96,"n":150680,"o":93.4,"t":"2026-05-28T04:00:00Z","v":17443631,"vw":95.07098},{"c":101.66,"h":101.69,"l":96.53,"n":255737,"o":96.89,"t":"2026-05-29T04:00:00Z","v":37722674,"vw":100.171984},{"c":107.7,"h":108.055,"l":102.95,"n":320393,"o":104.02,"t":"2026-06-01T04:00:00Z","v":40106809,"vw":106.091656},{"c":104.73,"h":105.77,"l":102.9601,"n":229525,"o":104.57,"t":"2026-06-02T04:00:00Z","v":24587865,"vw":104.167597},{"c":100.2,"h":103.5,"l":99.93,"n":246899,"o":103.33,"t":"2026-06-03T04:00:00Z","v":24947999,"vw":100.642697},{"c":100.06,"h":101.2599,"l":99.06,"n":156443,"o":100.05,"t":"2026-06-04T04:00:00Z","v":17145660,"vw":100.236211},{"c":95.85,"h":100,"l":95.08,"n":158544,"o":99.41,"t":"2026-06-05T04:00:00Z","v":19516126,"vw":96.797902},{"c":95.65,"h":96.62,"l":95.045,"n":105026,"o":96.042,"t":"2026-06-08T04:00:00Z","v":12375967,"vw":95.808923},{"c":92.95,"h":96.4,"l":90.34,"n":189657,"o":95.072,"t":"2026-06-09T04:00:00Z","v":25489945,"vw":93.534384},{"c":91.58,"h":93.835,"l":91.07,"n":116265,"o":91.22,"t":"2026-06-10T04:00:00Z","v":12975368,"vw":92.496206},{"c":90.92,"h":91.33,"l":88.95,"n":183800,"o":90,"t":"2026-06-11T04:00:00Z","v":20572684,"vw":90.398308},{"c":90.7,"h":91.2,"l":88.96,"n":119715,"o":90.63,"t":"2026-06-12T04:00:00Z","v":14993959,"vw":90.369001},{"c":92.68,"h":93.63,"l":91.6,"n":107896,"o":92.175,"t":"2026-06-15T04:00:00Z","v":13411425,"vw":92.78084},{"c":91.37,"h":92.9845,"l":90.87,"n":87718,"o":92.28,"t":"2026-06-16T04:00:00Z","v":11965879,"vw":91.619349},{"c":89.16,"h":92.11,"l":89.03,"n":136999,"o":90.84,"t":"2026-06-17T04:00:00Z","v":19570624,"vw":90.465384},{"c":89.09,"h":89.56,"l":87.3,"n":192340,"o":89.56,"t":"2026-06-18T04:00:00Z","v":24332606,"vw":88.647354},{"c":87.31,"h":90.61,"l":86.615,"n":176686,"o":88.18,"t":"2026-06-22T04:00:00Z","v":23334233,"vw":88.321615},{"c":87.32,"h":88.3,"l":87.16,"n":133477,"o":87.48,"t":"2026-06-23T04:00:00Z","v":15951876,"vw":87.62627},{"c":86.17,"h":88.11,"l":86.105,"n":160015,"o":86.76,"t":"2026-06-24T04:00:00Z","v":19230396,"vw":86.916633},{"c":84.76,"h":86.07,"l":84.2925,"n":137295,"o":85.75,"t":"2026-06-25T04:00:00Z","v":14983065,"vw":85.094548},{"c":88.2,"h":88.42,"l":85.09,"n":189197,"o":85.15,"t":"2026-06-26T04:00:00Z","v":19833864,"vw":87.280616},{"c":89.89,"h":91.2,"l":89.39,"n":177268,"o":89.835,"t":"2026-06-29T04:00:00Z","v":18378186,"vw":90.193713},{"c":90.6,"h":90.79,"l":88.81,"n":111778,"o":89.09,"t":"2026-06-30T04:00:00Z","v":17843334,"vw":90.20675},{"c":93.34,"h":94.64,"l":91.85,"n":215770,"o":92.4,"t":"2026-07-01T04:00:00Z","v":26991160,"vw":93.614919},{"c":93.57,"h":94.97,"l":93.2,"n":182408,"o":93.37,"t":"2026-07-02T04:00:00Z","v":24909486,"vw":93.752985},{"c":94.79,"h":95.36,"l":92.17,"n":159666,"o":92.365,"t":"2026-07-06T04:00:00Z","v":18296547,"vw":94.559482},{"c":94.13,"h":96.2,"l":93.595,"n":102685,"o":95.84,"t":"2026-07-07T04:00:00Z","v":10711929,"vw":95.023012},{"c":92.48,"h":93.2,"l":91.2,"n":118929,"o":92.89,"t":"2026-07-08T04:00:00Z","v":11699610,"vw":92.133041},{"c":93.88,"h":94.04,"l":90.35,"n":117544,"o":90.7,"t":"2026-07-09T04:00:00Z","v":13606311,"vw":92.985898},{"c":92.41,"h":95.22,"l":92.14,"n":90843,"o":94.97,"t":"2026-07-10T04:00:00Z","v":10400389,"vw":92.929032},{"c":92.7,"h":93.56,"l":91.49,"n":91130,"o":92.55,"t":"2026-07-13T04:00:00Z","v":6796190,"vw":92.637567},{"c":93.63,"h":94.315,"l":90.23,"n":137966,"o":90.37,"t":"2026-07-14T04:00:00Z","v":17203549,"vw":92.81423},{"c":93.94,"h":95.58,"l":93.71,"n":89967,"o":94.66,"t":"2026-07-15T04:00:00Z","v":9173976,"vw":94.307686},{"c":93.7,"h":94.44,"l":92.1,"n":75032,"o":94.17,"t":"2026-07-16T04:00:00Z","v":8072556,"vw":93.468218},{"c":92.8,"h":93.77,"l":91.71,"n":105691,"o":91.74,"t":"2026-07-17T04:00:00Z","v":10121908,"vw":92.860335},{"c":92.98,"h":94.23,"l":92.01,"n":79080,"o":92.19,"t":"2026-07-20T04:00:00Z","v":11822729,"vw":93.096815},{"c":91.82,"h":93.11,"l":91.44,"n":97398,"o":91.98,"t":"2026-07-21T04:00:00Z","v":9747414,"vw":92.028621},{"c":89.02,"h":91.85,"l":88.73,"n":144334,"o":91.82,"t":"2026-07-22T04:00:00Z","v":15888357,"vw":89.401291},{"c":87.1,"h":89.805,"l":86.78,"n":120824,"o":89.63,"t":"2026-07-23T04:00:00Z","v":13724610,"vw":87.502044},{"c":87.98,"h":88.71,"l":87.2801,"n":132960,"o":88.285,"t":"2026-07-24T04:00:00Z","v":14462036,"vw":88.168744},{"c":90.91,"h":91.86,"l":89.585,"n":189491,"o":89.91,"t":"2026-07-27T04:00:00Z","v":26178031,"vw":91.061906},{"c":91.78,"h":92.73,"l":89.63,"n":141468,"o":90.97,"t":"2026-07-28T04:00:00Z","v":24516247,"vw":91.604705},{"c":92.37,"h":94.265,"l":91.795,"n":137101,"o":91.84,"t":"2026-07-29T04:00:00Z","v":13727200,"vw":92.751449},{"c":93.31,"h":93.475,"l":91.71,"n":149695,"o":92.455,"t":"2026-07-30T04:00:00Z","v":18442045,"vw":92.904256},{"c":94.58,"h":94.75,"l":92.25,"n":117482,"o":93.25,"t":"2026-07-31T04:00:00Z","v":10982752,"vw":94.054665},{"c":97.42,"h":97.8499,"l":96.14,"n":139444,"o":96.745,"t":"2026-08-03T04:00:00Z","v":13193918,"vw":97.024407},{"c":102,"h":102.38,"l":98.14,"n":139719,"o":98.18,"t":"2026-08-04T04:00:00Z","v":12207488,"vw":101.249756},{"c":101.31,"h":103.72,"l":101.21,"n":103947,"o":103.35,"t":"2026-08-05T04:00:00Z","v":9714998,"vw":102.019686},{"c":99.42,"h":99.615,"l":97.61,"n":130985,"o":97.61,"t":"2026-08-06T04:00:00Z","v":16751002,"vw":98.927095},{"c":102.69,"h":103.01,"l":101.29,"n":92599,"o":101.66,"t":"2026-08-07T04:00:00Z","v":8048774,"vw":102.391757},{"c":105.01,"h":105.4784,"l":102.15,"n":106412,"o":102.21,"t":"2026-08-10T04:00:00Z","v":9120763,"vw":104.775654},{"c":103.92,"h":104.87,"l":103.165,"n":100107,"o":104.4,"t":"2026-08-11T04:00:00Z","v":8259361,"vw":104.063509},{"c":103.08,"h":104.15,"l":102.42,"n":142293,"o":103.07,"t":"2026-08-12T04:00:00Z","v":16031838,"vw":103.006917},{"c":106.28,"h":106.58,"l":103.34,"n":224224,"o":103.73,"t":"2026-08-13T04:00:00Z","v":25167829,"vw":105.316813},{"c":104.08,"h":106.75,"l":104.065,"n":104840,"o":106.47,"t":"2026-08-14T04:00:00Z","v":9196145,"vw":104.700039},{"c":101.99,"h":104.1,"l":101.835,"n":137556,"o":103.25,"t":"2026-08-17T04:00:00Z","v":13169575,"vw":102.404829},{"c":101.96,"h":103.1,"l":101.62,"n":89920,"o":102,"t":"2026-08-18T04:00:00Z","v":8370410,"vw":102.430203},{"c":102.81,"h":103.505,"l":101.225,"n":80453,"o":102.12,"t":"2026-08-19T04:00:00Z","v":7194755,"vw":102.600489},{"c":101.91,"h":103.01,"l":101.765,"n":67454,"o":102.5,"t":"2026-08-20T04:00:00Z","v":6631288,"vw":102.247578},{"c":103.37,"h":103.748,"l":101.3,"n":72035,"o":102.5,"t":"2026-08-21T04:00:00Z","v":9512101,"vw":102.96584},{"c":102.45,"h":103.25,"l":102,"n":62685,"o":102.8,"t":"2026-08-24T04:00:00Z","v":6223250,"vw":102.727536},{"c":101.85,"h":103.34,"l":101.315,"n":88620,"o":102.21,"t":"2026-08-25T04:00:00Z","v":8490848,"vw":102.09087},{"c":102.39,"h":102.78,"l":99.72,"n":80147,"o":99.81,"t":"2026-08-26T04:00:00Z","v":7224956,"vw":101.946561},{"c":110.32,"h":110.405,"l":105.45,"n":216549,"o":105.69,"t":"2026-08-27T04:00:00Z","v":24477705,"vw":109.030382},{"c":109.5,"h":110.49,"l":108.23,"n":135947,"o":109.81,"t":"2026-08-28T04:00:00Z","v":15557655,"vw":109.530005},{"c":109.98,"h":110.57,"l":108.5712,"n":86178,"o":108.71,"t":"2026-08-31T04:00:00Z","v":8792682,"vw":109.918479},{"c":106.18,"h":108.73,"l":105.855,"n":112280,"o":108.1,"t":"2026-09-01T04:00:00Z","v":12776022,"vw":106.809182},{"c":103.42,"h":105.31,"l":102.5998,"n":117489,"o":105.265,"t":"2026-09-02T04:00:00Z","v":12258463,"vw":103.635347},{"c":106.95,"h":107.41,"l":105.05,"n":97010,"o":105.21,"t":"2026-09-03T04:00:00Z","v":9963612,"vw":106.808457},{"c":104.57,"h":106.22,"l":104.36,"n":105223,"o":105.9,"t":"2026-09-04T04:00:00Z","v":12213709,"vw":104.80253},{"c":102.66,"h":103.75,"l":102.08,"n":113534,"o":103.75,"t":"2026-09-08T04:00:00Z","v":12886888,"vw":102.675883},{"c":101.83,"h":103,"l":101.76,"n":85804,"o":102.79,"t":"2026-09-09T04:00:00Z","v":8247696,"vw":102.238758},{"c":101.2,"h":102.72,"l":100.59,"n":83115,"o":100.85,"t":"2026-09-10T04:00:00Z","v":7532206,"vw":101.744798},{"c":101.52,"h":102.78,"l":101.13,"n":62706,"o":101.9,"t":"2026-09-11T04:00:00Z","v":5429557,"vw":101.7199},{"c":106.64,"h":107.035,"l":102.99,"n":113892,"o":103.57,"t":"2026-09-14T04:00:00Z","v":13169085,"vw":105.767898},{"c":105.55,"h":107.03,"l":104.9673,"n":89916,"o":105.22,"t":"2026-09-15T04:00:00Z","v":11350131,"vw":105.921511},{"c":104.96,"h":105.94,"l":104.0987,"n":80588,"o":104.37,"t":"2026-09-16T04:00:00Z","v":7576259,"vw":105.138531},{"c":105.78,"h":106.5099,"l":104.08,"n":60314,"o":105.08,"t":"2026-09-17T04:00:00Z","v":6137821,"vw":105.678744},{"c":104.35,"h":106.4,"l":103.48,"n":67984,"o":106.4,"t":"2026-09-18T04:00:00Z","v":6977056,"vw":104.331493},{"c":107.13,"h":107.145,"l":104.62,"n":78704,"o":105.02,"t":"2026-09-21T04:00:00Z","v":8757063,"vw":106.392775},{"c":106.75,"h":108.44,"l":105.81,"n":78181,"o":108.29,"t":"2026-09-22T04:00:00Z","v":8119835,"vw":106.598167},{"c":108.1,"h":108.325,"l":106.49,"n":74074,"o":107.06,"t":"2026-09-23T04:00:00Z","v":6853224,"vw":107.814292},{"c":107.15,"h":108.03,"l":106.46,"n":64229,"o":107.475,"t":"2026-09-24T04:00:00Z","v":6412195,"vw":107.363219},{"c":106.01,"h":107.81,"l":105.86,"n":64524,"o":107.5,"t":"2026-09-25T04:00:00Z","v":7251206,"vw":106.594739},{"c":105.43,"h":106.05,"l":103.57,"n":77195,"o":103.73,"t":"2026-09-28T04:00:00Z","v":8397257,"vw":104.892418},{"c":105.22,"h":105.54,"l":103.76,"n":69683,"o":104.82,"t":"2026-09-29T04:00:00Z","v":7125905,"vw":104.674919},{"c":106.48,"h":107.43,"l":105.24,"n":67860,"o":105.61,"t":"2026-09-30T04:00:00Z","v":7987604,"vw":106.723931},{"c":108.23,"h":108.66,"l":106.66,"n":85316,"o":108.15,"t":"2026-10-01T04:00:00Z","v":10468713,"vw":107.869264},{"c":108.43,"h":110.13,"l":108.05,"n":65454,"o":109.545,"t":"2026-10-02T04:00:00Z","v":6264708,"vw":108.676338},{"c":109.72,"h":110.43,"l":108.79,"n":52032,"o":109.4,"t":"2026-10-05T04:00:00Z","v":5474150,"vw":109.744651},{"c":111.16,"h":112.34,"l":110.64,"n":58303,"o":110.75,"t":"2026-10-06T04:00:00Z","v":5146481,"vw":111.401162},{"c":109.84,"h":110.925,"l":109.27,"n":44281,"o":110.57,"t":"2026-10-07T04:00:00Z","v":4583440,"vw":109.860743},{"c":109.59,"h":110.83,"l":108.83,"n":71782,"o":109.7,"t":"2026-10-08T04:00:00Z","v":8927608,"vw":109.472167},{"c":112.67,"h":112.67,"l":110.34,"n":46731,"o":110.79,"t":"2026-10-09T04:00:00Z","v":5794361,"vw":112.063247},{"c":111.28,"h":113.7,"l":110.92,"n":51618,"o":113,"t":"2026-10-12T04:00:00Z","v":4866163,"vw":111.660701},{"c":110.98,"h":112.84,"l":110.61,"n":68320,"o":110.665,"t":"2026-10-13T04:00:00Z","v":7010124,"vw":111.540982},{"c":107.65,"h":110.08,"l":107.19,"n":72300,"o":109.25,"t":"2026-10-14T04:00:00Z","v":8809647,"vw":108.164933},{"c":109.6,"h":109.71,"l":106.2,"n":77204,"o":106.74,"t":"2026-10-15T04:00:00Z","v":8483487,"vw":108.411806},{"c":104.34,"h":110.51,"l":103.725,"n":126069,"o":109.86,"t":"2026-10-16T04:00:00Z","v":15732756,"vw":105.07986},{"c":105.99,"h":106.53,"l":104.9603,"n":57076,"o":105.5,"t":"2026-10-19T04:00:00Z","v":5937541,"vw":105.921643},{"c":106.93,"h":107.35,"l":105.04,"n":51605,"o":105.735,"t":"2026-10-20T04:00:00Z","v":4160407,"vw":106.718941},{"c":109.25,"h":109.45,"l":106.74,"n":31392,"o":107.28,"t":"2026-10-21T04:00:00Z","v":2933916,"vw":108.553604}],"volatilityBars":[{"c":110.69,"h":111.63,"l":110.67,"n":127,"o":111.01,"t":"2026-10-14T08:00:00Z","v":18457,"vw":110.911578},{"c":110.01,"h":110.01,"l":110.01,"n":2,"o":110.01,"t":"2026-10-14T08:15:00Z","v":202,"vw":110.01},{"c":110.87,"h":110.87,"l":110.87,"n":1,"o":110.87,"t":"2026-10-14T08:45:00Z","v":100,"vw":110.87},{"c":110.8,"h":110.8,"l":110.8,"n":4,"o":110.8,"t":"2026-10-14T09:00:00Z","v":371,"vw":110.8},{"c":110.8,"h":110.81,"l":110.8,"n":29,"o":110.81,"t":"2026-10-14T10:30:00Z","v":904,"vw":110.803429},{"c":110.99,"h":110.99,"l":110.97,"n":7,"o":110.97,"t":"2026-10-14T10:45:00Z","v":2200,"vw":110.984545},{"c":110.9,"h":110.99,"l":110.9,"n":29,"o":110.9,"t":"2026-10-14T11:00:00Z","v":1989,"vw":110.951111},{"c":110.86,"h":110.86,"l":110.72,"n":17,"o":110.83,"t":"2026-10-14T11:15:00Z","v":1100,"vw":110.810909},{"c":110.37,"h":110.83,"l":110.37,"n":26,"o":110.83,"t":"2026-10-14T11:30:00Z","v":1692,"vw":110.521502},{"c":110.4,"h":110.5,"l":110.385,"n":48,"o":110.5,"t":"2026-10-14T11:45:00Z","v":1894,"vw":110.442778},{"c":110.51,"h":110.55,"l":110.4,"n":90,"o":110.4,"t":"2026-10-14T12:00:00Z","v":4125,"vw":110.49416},{"c":110.5,"h":110.5,"l":110.2,"n":15,"o":110.2,"t":"2026-10-14T12:15:00Z","v":2860,"vw":110.309091},{"c":109.36,"h":110.2,"l":109.14,"n":150,"o":110.2,"t":"2026-10-14T12:30:00Z","v":14041,"vw":109.424486},{"c":109.47,"h":109.6,"l":109.3,"n":49,"o":109.36,"t":"2026-10-14T12:45:00Z","v":6022,"vw":109.387296},{"c":109.78,"h":109.8997,"l":109.46,"n":42,"o":109.46,"t":"2026-10-14T13:00:00Z","v":4482,"vw":109.769689},{"c":109.32,"h":109.8582,"l":109.283,"n":26,"o":109.75,"t":"2026-10-14T13:15:00Z","v":5009,"vw":109.531857},{"c":109.66,"h":109.98,"l":108.88,"n":4495,"o":109.25,"t":"2026-10-14T13:30:00Z","v":422273,"vw":109.452431},{"c":109.2,"h":110.08,"l":109.125,"n":2932,"o":109.73,"t":"2026-10-14T13:45:00Z","v":268109,"vw":109.681295},{"c":109.015,"h":109.38,"l":108.622,"n":3347,"o":109.18,"t":"2026-10-14T14:00:00Z","v":280289,"vw":108.937466},{"c":109,"h":109.19,"l":108.88,"n":2359,"o":109.06,"t":"2026-10-14T14:15:00Z","v":286361,"vw":109.092855},{"c":108.71,"h":109.05,"l":108.57,"n":2303,"o":108.985,"t":"2026-10-14T14:30:00Z","v":180997,"vw":108.777363},{"c":109.045,"h":109.05,"l":108.58,"n":2429,"o":108.73,"t":"2026-10-14T14:45:00Z","v":218028,"vw":108.813156},{"c":108.315,"h":109.05,"l":108.21,"n":3106,"o":109.05,"t":"2026-10-14T15:00:00Z","v":282683,"vw":108.517461},{"c":108.31,"h":108.62,"l":108.26,"n":1932,"o":108.33,"t":"2026-10-14T15:15:00Z","v":148868,"vw":108.423362},{"c":108.17,"h":108.32,"l":108.04,"n":2544,"o":108.29,"t":"2026-10-14T15:30:00Z","v":227221,"vw":108.19669},{"c":108.27,"h":108.37,"l":108.15,"n":2720,"o":108.16,"t":"2026-10-14T15:45:00Z","v":185927,"vw":108.255026},{"c":108.065,"h":108.4,"l":108.0101,"n":2494,"o":108.25,"t":"2026-10-14T16:00:00Z","v":332735,"vw":108.156291},{"c":108.115,"h":108.165,"l":107.97,"n":2505,"o":108.06,"t":"2026-10-14T16:15:00Z","v":483991,"vw":108.116986},{"c":108.32,"h":108.345,"l":107.95,"n":2687,"o":108.095,"t":"2026-10-14T16:30:00Z","v":934906,"vw":108.19256},{"c":108.12,"h":108.425,"l":108.02,"n":1896,"o":108.32,"t":"2026-10-14T16:45:00Z","v":159524,"vw":108.225546},{"c":107.92,"h":108.21,"l":107.88,"n":1259,"o":108.13,"t":"2026-10-14T17:00:00Z","v":83651,"vw":108.009687},{"c":107.73,"h":108,"l":107.71,"n":1378,"o":107.905,"t":"2026-10-14T17:15:00Z","v":112398,"vw":107.869325},{"c":107.62,"h":107.87,"l":107.62,"n":1591,"o":107.72,"t":"2026-10-14T17:30:00Z","v":130813,"vw":107.757347},{"c":107.68,"h":107.73,"l":107.57,"n":1400,"o":107.62,"t":"2026-10-14T17:45:00Z","v":108631,"vw":107.640786},{"c":107.76,"h":107.78,"l":107.535,"n":1805,"o":107.69,"t":"2026-10-14T18:00:00Z","v":1154302,"vw":107.684336},{"c":107.57,"h":107.798,"l":107.485,"n":1739,"o":107.77,"t":"2026-10-14T18:15:00Z","v":162722,"vw":107.655916},{"c":107.5,"h":107.56,"l":107.415,"n":2118,"o":107.56,"t":"2026-10-14T18:30:00Z","v":194369,"vw":107.488649},{"c":107.36,"h":107.61,"l":107.34,"n":3265,"o":107.495,"t":"2026-10-14T18:45:00Z","v":337854,"vw":107.503778},{"c":107.42,"h":107.435,"l":107.19,"n":3155,"o":107.355,"t":"2026-10-14T19:00:00Z","v":295849,"vw":107.31287},{"c":107.65,"h":107.725,"l":107.37,"n":3293,"o":107.41,"t":"2026-10-14T19:15:00Z","v":313722,"vw":107.557055},{"c":107.63,"h":107.775,"l":107.56,"n":3127,"o":107.64,"t":"2026-10-14T19:30:00Z","v":236129,"vw":107.648734},{"c":107.62,"h":107.71,"l":107.45,"n":7963,"o":107.64,"t":"2026-10-14T19:45:00Z","v":855800,"vw":107.543072},{"c":107.278,"h":107.72,"l":107.278,"n":86,"o":107.65,"t":"2026-10-14T20:00:00Z","v":235516,"vw":107.648096},{"c":107.51,"h":107.57,"l":107.51,"n":5,"o":107.57,"t":"2026-10-14T20:15:00Z","v":379,"vw":107.531661},{"c":107.402,"h":107.402,"l":107.402,"n":1,"o":107.402,"t":"2026-10-14T20:30:00Z","v":150,"vw":107.402},{"c":107.28,"h":107.4,"l":107.24,"n":32,"o":107.4,"t":"2026-10-14T20:45:00Z","v":2977,"vw":107.30621},{"c":107.35,"h":107.35,"l":107.35,"n":4,"o":107.35,"t":"2026-10-14T21:00:00Z","v":976,"vw":107.35},{"c":107.35,"h":107.35,"l":107.3,"n":5,"o":107.3,"t":"2026-10-14T21:15:00Z","v":1160,"vw":107.304545},{"c":107.32,"h":107.32,"l":107.29,"n":10,"o":107.29,"t":"2026-10-14T21:30:00Z","v":1293,"vw":107.292683},{"c":107.57,"h":107.8,"l":107.34,"n":512,"o":107.34,"t":"2026-10-14T21:45:00Z","v":39188,"vw":107.644919},{"c":107.48,"h":107.48,"l":107.47,"n":16,"o":107.47,"t":"2026-10-14T22:00:00Z","v":1728,"vw":107.470659},{"c":107.47,"h":107.47,"l":107.47,"n":1,"o":107.47,"t":"2026-10-14T22:15:00Z","v":407,"vw":107.47},{"c":107.22,"h":107.65,"l":107.12,"n":145,"o":107.28,"t":"2026-10-14T22:30:00Z","v":23832,"vw":107.496569},{"c":107.43,"h":107.64,"l":107.2,"n":38,"o":107.52,"t":"2026-10-14T22:45:00Z","v":4117,"vw":107.403164},{"c":107.37,"h":107.7557,"l":107.16,"n":25,"o":107.16,"t":"2026-10-14T23:00:00Z","v":3351,"vw":107.357227},{"c":107.15,"h":107.33,"l":107.15,"n":179,"o":107.21,"t":"2026-10-14T23:15:00Z","v":12752,"vw":107.179294},{"c":106.9,"h":107.19,"l":106.8059,"n":77,"o":107.17,"t":"2026-10-14T23:30:00Z","v":4572,"vw":106.981074},{"c":106.5,"h":106.79,"l":106.5,"n":20,"o":106.79,"t":"2026-10-14T23:45:00Z","v":1437,"vw":106.765833},{"c":106.5,"h":107.6,"l":106.06,"n":272,"o":107.6,"t":"2026-10-15T08:00:00Z","v":27064,"vw":106.925272},{"c":106.22,"h":106.5,"l":105.92,"n":19,"o":106.5,"t":"2026-10-15T08:15:00Z","v":1724,"vw":106.27553},{"c":106.4,"h":106.44,"l":106.34,"n":14,"o":106.44,"t":"2026-10-15T08:30:00Z","v":2343,"vw":106.397851},{"c":106.3,"h":106.4,"l":106.3,"n":23,"o":106.35,"t":"2026-10-15T08:45:00Z","v":2079,"vw":106.386116},{"c":106.25,"h":106.25,"l":106.25,"n":4,"o":106.25,"t":"2026-10-15T09:00:00Z","v":328,"vw":106.25},{"c":106.48,"h":106.48,"l":106.48,"n":5,"o":106.48,"t":"2026-10-15T09:15:00Z","v":181,"vw":106.48},{"c":106.4,"h":106.4,"l":106.32,"n":13,"o":106.32,"t":"2026-10-15T09:45:00Z","v":2112,"vw":106.366148},{"c":106.5,"h":106.5,"l":106.39,"n":23,"o":106.41,"t":"2026-10-15T10:00:00Z","v":2350,"vw":106.440089},{"c":106.39,"h":106.49,"l":106.37,"n":51,"o":106.49,"t":"2026-10-15T10:15:00Z","v":6646,"vw":106.398505},{"c":106.1,"h":106.3,"l":106.1,"n":49,"o":106.3,"t":"2026-10-15T11:00:00Z","v":3529,"vw":106.116765},{"c":106.5,"h":106.5,"l":106.1,"n":493,"o":106.1,"t":"2026-10-15T11:15:00Z","v":36606,"vw":106.48155},{"c":106.41,"h":106.58,"l":106.34,"n":35,"o":106.36,"t":"2026-10-15T11:30:00Z","v":3692,"vw":106.436483},{"c":106.4,"h":106.51,"l":106.4,"n":22,"o":106.51,"t":"2026-10-15T11:45:00Z","v":2436,"vw":106.446441},{"c":106.4114,"h":106.58,"l":106.39,"n":96,"o":106.4,"t":"2026-10-15T12:00:00Z","v":20725,"vw":106.411144},{"c":106.5997,"h":106.6,"l":106.4,"n":90,"o":106.4,"t":"2026-10-15T12:15:00Z","v":6534,"vw":106.531646},{"c":106.29,"h":106.4,"l":106.2,"n":119,"o":106.4,"t":"2026-10-15T12:30:00Z","v":16153,"vw":106.367428},{"c":106.238,"h":106.29,"l":106.238,"n":19,"o":106.29,"t":"2026-10-15T12:45:00Z","v":1041,"vw":106.251492},{"c":106.1,"h":106.36,"l":106.1,"n":158,"o":106.35,"t":"2026-10-15T13:00:00Z","v":13692,"vw":106.134038},{"c":106.44,"h":106.45,"l":106.3,"n":70,"o":106.38,"t":"2026-10-15T13:15:00Z","v":3407,"vw":106.399359},{"c":107.54,"h":107.92,"l":106.2,"n":7169,"o":106.74,"t":"2026-10-15T13:30:00Z","v":873265,"vw":107.188824},{"c":107.18,"h":107.67,"l":106.552,"n":4387,"o":107.52,"t":"2026-10-15T13:45:00Z","v":466744,"vw":107.155666},{"c":108.04,"h":108.36,"l":107.06,"n":4617,"o":107.14,"t":"2026-10-15T14:00:00Z","v":451380,"vw":107.893403},{"c":107.67,"h":108.18,"l":107.5,"n":3351,"o":108.045,"t":"2026-10-15T14:15:00Z","v":849260,"vw":107.576294},{"c":107.89,"h":107.96,"l":107.16,"n":2519,"o":107.62,"t":"2026-10-15T14:30:00Z","v":227163,"vw":107.58379},{"c":108.315,"h":108.35,"l":107.72,"n":1865,"o":107.885,"t":"2026-10-15T14:45:00Z","v":138142,"vw":108.040177},{"c":108.68,"h":108.78,"l":108.18,"n":2125,"o":108.345,"t":"2026-10-15T15:00:00Z","v":193856,"vw":108.463148},{"c":108.55,"h":108.77,"l":108.55,"n":4327,"o":108.73,"t":"2026-10-15T15:15:00Z","v":610875,"vw":108.666468},{"c":108.535,"h":108.69,"l":108.43,"n":3054,"o":108.56,"t":"2026-10-15T15:30:00Z","v":445489,"vw":108.570332},{"c":108.73,"h":108.83,"l":108.45,"n":3479,"o":108.535,"t":"2026-10-15T15:45:00Z","v":438091,"vw":108.625127},{"c":108.63,"h":108.7945,"l":108.59,"n":1870,"o":108.72,"t":"2026-10-15T16:00:00Z","v":127023,"vw":108.687427},{"c":108.64,"h":108.7,"l":108.55,"n":1185,"o":108.625,"t":"2026-10-15T16:15:00Z","v":80269,"vw":108.622372},{"c":108.95,"h":108.95,"l":108.58,"n":1077,"o":108.64,"t":"2026-10-15T16:30:00Z","v":72140,"vw":108.719458},{"c":108.94,"h":109,"l":108.73,"n":1263,"o":108.94,"t":"2026-10-15T16:45:00Z","v":88330,"vw":108.811578},{"c":108.69,"h":108.99,"l":108.56,"n":3823,"o":108.95,"t":"2026-10-15T17:00:00Z","v":389134,"vw":108.769457},{"c":108.685,"h":108.745,"l":108.6,"n":1875,"o":108.72,"t":"2026-10-15T17:15:00Z","v":121881,"vw":108.674384},{"c":108.87,"h":108.9851,"l":108.67,"n":1656,"o":108.6901,"t":"2026-10-15T17:30:00Z","v":128375,"vw":108.892713},{"c":108.9,"h":109.015,"l":108.885,"n":1185,"o":108.885,"t":"2026-10-15T17:45:00Z","v":57906,"vw":108.948603},{"c":108.75,"h":108.94,"l":108.69,"n":1229,"o":108.89,"t":"2026-10-15T18:00:00Z","v":69921,"vw":108.786079},{"c":108.78,"h":108.785,"l":108.6,"n":1378,"o":108.77,"t":"2026-10-15T18:15:00Z","v":83254,"vw":108.683618},{"c":108.795,"h":108.85,"l":108.69,"n":1641,"o":108.78,"t":"2026-10-15T18:30:00Z","v":143302,"vw":108.736507},{"c":109.02,"h":109.02,"l":108.78,"n":1754,"o":108.795,"t":"2026-10-15T18:45:00Z","v":112484,"vw":108.894391},{"c":109.16,"h":109.22,"l":109.02,"n":2080,"o":109.025,"t":"2026-10-15T19:00:00Z","v":203526,"vw":109.134079},{"c":109.26,"h":109.475,"l":109.15,"n":2842,"o":109.18,"t":"2026-10-15T19:15:00Z","v":277677,"vw":109.357229},{"c":109.535,"h":109.535,"l":109.155,"n":4190,"o":109.25,"t":"2026-10-15T19:30:00Z","v":430011,"vw":109.290529},{"c":109.58,"h":109.71,"l":109.37,"n":8576,"o":109.535,"t":"2026-10-15T19:45:00Z","v":1013752,"vw":109.591388},{"c":109.23,"h":109.6,"l":109.0466,"n":150,"o":109.6,"t":"2026-10-15T20:00:00Z","v":161285,"vw":109.542288},{"c":109.17,"h":109.27,"l":109.17,"n":22,"o":109.27,"t":"2026-10-15T20:15:00Z","v":9060,"vw":109.203577},{"c":109.17,"h":109.17,"l":109.17,"n":4,"o":109.17,"t":"2026-10-15T20:30:00Z","v":365,"vw":109.17},{"c":109.06,"h":109.27,"l":109.03,"n":36,"o":109.27,"t":"2026-10-15T20:45:00Z","v":4530,"vw":109.153268},{"c":109,"h":109.32,"l":109,"n":26,"o":109.32,"t":"2026-10-15T21:00:00Z","v":2292,"vw":109.052191},{"c":109.3,"h":109.3,"l":109.3,"n":2,"o":109.3,"t":"2026-10-15T21:30:00Z","v":450,"vw":109.3},{"c":109.39,"h":109.39,"l":109.32,"n":14,"o":109.3435,"t":"2026-10-15T21:45:00Z","v":3821,"vw":109.370667},{"c":109.36,"h":109.36,"l":109.3,"n":4,"o":109.3,"t":"2026-10-15T22:15:00Z","v":331,"vw":109.340066},{"c":109.44,"h":109.44,"l":109.41,"n":6,"o":109.41,"t":"2026-10-15T22:30:00Z","v":593,"vw":109.425652},{"c":109.2,"h":109.2,"l":109.2,"n":1,"o":109.2,"t":"2026-10-15T23:00:00Z","v":100,"vw":109.2},{"c":109.15,"h":109.15,"l":109.15,"n":2,"o":109.15,"t":"2026-10-15T23:30:00Z","v":630,"vw":109.15},{"c":109,"h":109,"l":109,"n":1,"o":109,"t":"2026-10-15T23:45:00Z","v":200,"vw":109},{"c":109.61,"h":110,"l":109.49,"n":49,"o":110,"t":"2026-10-16T08:00:00Z","v":1953,"vw":109.810161},{"c":110.1,"h":110.1,"l":109.56,"n":53,"o":109.7,"t":"2026-10-16T08:15:00Z","v":6987,"vw":109.734195},{"c":110.1,"h":110.38,"l":110.1,"n":21,"o":110.15,"t":"2026-10-16T08:45:00Z","v":3322,"vw":110.321332},{"c":110.25,"h":110.25,"l":110.2,"n":16,"o":110.2,"t":"2026-10-16T09:00:00Z","v":1019,"vw":110.232754},{"c":109.97,"h":110.08,"l":109.97,"n":42,"o":110.04,"t":"2026-10-16T10:00:00Z","v":1972,"vw":110.038135},{"c":110.01,"h":110.01,"l":109.98,"n":41,"o":109.98,"t":"2026-10-16T10:15:00Z","v":1274,"vw":110},{"c":110.27,"h":110.27,"l":110.22,"n":2,"o":110.22,"t":"2026-10-16T10:30:00Z","v":200,"vw":110.245},{"c":110.4,"h":110.55,"l":110.4,"n":4,"o":110.55,"t":"2026-10-16T11:00:00Z","v":2421,"vw":110.431056},{"c":110.35,"h":110.35,"l":110.35,"n":2,"o":110.35,"t":"2026-10-16T11:15:00Z","v":164,"vw":110.35},{"c":110.07,"h":110.07,"l":110.07,"n":1,"o":110.07,"t":"2026-10-16T11:30:00Z","v":250,"vw":110.07},{"c":109.96,"h":109.96,"l":109.96,"n":9,"o":109.96,"t":"2026-10-16T11:45:00Z","v":332,"vw":109.96},{"c":110,"h":110.05,"l":110,"n":14,"o":110.05,"t":"2026-10-16T12:15:00Z","v":1292,"vw":110.042662},{"c":109.96,"h":110,"l":109.925,"n":6,"o":110,"t":"2026-10-16T12:45:00Z","v":701,"vw":109.96},{"c":110.0593,"h":110.0593,"l":109.9,"n":5,"o":109.95,"t":"2026-10-16T13:15:00Z","v":848,"vw":109.953974},{"c":107.985,"h":110.51,"l":107.685,"n":6556,"o":109.86,"t":"2026-10-16T13:30:00Z","v":678582,"vw":108.802091},{"c":107.37,"h":108.18,"l":107.29,"n":5059,"o":107.94,"t":"2026-10-16T13:45:00Z","v":496250,"vw":107.653497},{"c":107.285,"h":107.59,"l":106.88,"n":5061,"o":107.365,"t":"2026-10-16T14:00:00Z","v":452129,"vw":107.210018},{"c":106.365,"h":107.5395,"l":106.29,"n":4135,"o":107.29,"t":"2026-10-16T14:15:00Z","v":356343,"vw":106.985063},{"c":107.05,"h":107.0804,"l":105.96,"n":4455,"o":106.36,"t":"2026-10-16T14:30:00Z","v":431370,"vw":106.521894},{"c":106.2601,"h":107.33,"l":106.2,"n":3125,"o":107.02,"t":"2026-10-16T14:45:00Z","v":264354,"vw":106.883432},{"c":105.265,"h":106.315,"l":105.0301,"n":6764,"o":106.275,"t":"2026-10-16T15:00:00Z","v":649342,"vw":105.453766},{"c":104.86,"h":105.26,"l":104.7,"n":6040,"o":105.24,"t":"2026-10-16T15:15:00Z","v":661737,"vw":104.987726},{"c":104.99,"h":105.03,"l":104.68,"n":4765,"o":104.86,"t":"2026-10-16T15:30:00Z","v":996453,"vw":104.883852},{"c":104.45,"h":105.06,"l":104.3701,"n":3651,"o":105,"t":"2026-10-16T15:45:00Z","v":336157,"vw":104.750474},{"c":104.9,"h":104.91,"l":104.23,"n":2754,"o":104.44,"t":"2026-10-16T16:00:00Z","v":211637,"vw":104.525197},{"c":104.575,"h":104.99,"l":104.52,"n":3123,"o":104.91,"t":"2026-10-16T16:15:00Z","v":236870,"vw":104.695801},{"c":104.72,"h":104.73,"l":104.38,"n":2360,"o":104.585,"t":"2026-10-16T16:30:00Z","v":156908,"vw":104.550663},{"c":104.62,"h":104.855,"l":104.41,"n":2549,"o":104.735,"t":"2026-10-16T16:45:00Z","v":184090,"vw":104.591516},{"c":104.05,"h":104.67,"l":103.965,"n":3477,"o":104.63,"t":"2026-10-16T17:00:00Z","v":279499,"vw":104.173554},{"c":104,"h":104.11,"l":103.76,"n":4480,"o":104.06,"t":"2026-10-16T17:15:00Z","v":445274,"vw":103.893131},{"c":104.31,"h":104.54,"l":104,"n":4165,"o":104,"t":"2026-10-16T17:30:00Z","v":401440,"vw":104.236936},{"c":104.065,"h":104.2999,"l":104.035,"n":3096,"o":104.2999,"t":"2026-10-16T17:45:00Z","v":248465,"vw":104.133902},{"c":104.26,"h":104.305,"l":103.885,"n":4203,"o":104.065,"t":"2026-10-16T18:00:00Z","v":468254,"vw":104.126447},{"c":104.235,"h":104.35,"l":104.13,"n":3810,"o":104.265,"t":"2026-10-16T18:15:00Z","v":341424,"vw":104.226888},{"c":104.175,"h":104.325,"l":104.0907,"n":3695,"o":104.235,"t":"2026-10-16T18:30:00Z","v":348713,"vw":104.20257},{"c":104.04,"h":104.185,"l":103.93,"n":4015,"o":104.17,"t":"2026-10-16T18:45:00Z","v":431258,"vw":104.037381},{"c":104.2,"h":104.21,"l":103.725,"n":6118,"o":104.035,"t":"2026-10-16T19:00:00Z","v":638673,"vw":103.95437},{"c":104.35,"h":104.375,"l":103.925,"n":6189,"o":104.21,"t":"2026-10-16T19:15:00Z","v":616289,"vw":104.212571},{"c":104.045,"h":104.435,"l":103.975,"n":8261,"o":104.36,"t":"2026-10-16T19:30:00Z","v":966459,"vw":104.126046},{"c":104.47,"h":104.52,"l":104.025,"n":12848,"o":104.045,"t":"2026-10-16T19:45:00Z","v":1895622,"vw":104.368108},{"c":104.34,"h":104.75,"l":104.09,"n":297,"o":104.34,"t":"2026-10-16T20:00:00Z","v":175200,"vw":104.369855},{"c":104.2,"h":104.3701,"l":104.1,"n":137,"o":104.3701,"t":"2026-10-16T20:15:00Z","v":8220,"vw":104.212454},{"c":104.2393,"h":104.4427,"l":104.2393,"n":15,"o":104.24,"t":"2026-10-16T20:30:00Z","v":770,"vw":104.29645},{"c":104.26,"h":104.4378,"l":104.2427,"n":7,"o":104.4378,"t":"2026-10-16T20:45:00Z","v":1232,"vw":104.296091},{"c":104.14,"h":104.3,"l":104.14,"n":47,"o":104.26,"t":"2026-10-16T21:00:00Z","v":10353,"vw":104.199155},{"c":104.17,"h":104.17,"l":104.08,"n":14,"o":104.12,"t":"2026-10-16T21:15:00Z","v":861,"vw":104.110545},{"c":104.3,"h":104.3,"l":104.2189,"n":4,"o":104.2189,"t":"2026-10-16T21:30:00Z","v":690,"vw":104.269837},{"c":104.22,"h":104.22,"l":104.17,"n":7,"o":104.21,"t":"2026-10-16T21:45:00Z","v":658,"vw":104.199876},{"c":104.08,"h":104.33,"l":104.08,"n":6,"o":104.0835,"t":"2026-10-16T22:00:00Z","v":500,"vw":104.137366},{"c":104.1,"h":104.1,"l":104.1,"n":1,"o":104.1,"t":"2026-10-16T22:15:00Z","v":100,"vw":104.1},{"c":104.1,"h":104.1,"l":104.0501,"n":13,"o":104.0501,"t":"2026-10-16T22:30:00Z","v":1684,"vw":104.087293},{"c":104.05,"h":104.0606,"l":104.05,"n":15,"o":104.0606,"t":"2026-10-16T22:45:00Z","v":445,"vw":104.05265},{"c":103.99,"h":103.99,"l":103.99,"n":3,"o":103.99,"t":"2026-10-16T23:00:00Z","v":1002,"vw":103.99},{"c":103.9501,"h":103.9501,"l":103.95,"n":5,"o":103.95,"t":"2026-10-16T23:15:00Z","v":1952,"vw":103.950026},{"c":103.898,"h":103.9,"l":103.81,"n":13,"o":103.85,"t":"2026-10-16T23:30:00Z","v":3535,"vw":103.859115},{"c":103.9,"h":103.95,"l":103.8563,"n":7,"o":103.8563,"t":"2026-10-16T23:45:00Z","v":817,"vw":103.895013},{"c":105.39,"h":105.8,"l":105.33,"n":344,"o":105.33,"t":"2026-10-19T08:00:00Z","v":10268,"vw":105.574062},{"c":105.47,"h":105.47,"l":105.3,"n":4,"o":105.3,"t":"2026-10-19T08:15:00Z","v":275,"vw":105.384158},{"c":105.27,"h":105.28,"l":105.27,"n":15,"o":105.28,"t":"2026-10-19T08:30:00Z","v":1069,"vw":105.276897},{"c":105.14,"h":105.3997,"l":105.13,"n":70,"o":105.34,"t":"2026-10-19T08:45:00Z","v":1632,"vw":105.205104},{"c":105.15,"h":105.35,"l":105.1,"n":25,"o":105.34,"t":"2026-10-19T09:00:00Z","v":1655,"vw":105.227603},{"c":105.15,"h":105.15,"l":105.15,"n":3,"o":105.15,"t":"2026-10-19T09:15:00Z","v":250,"vw":105.15},{"c":105.25,"h":105.25,"l":105.21,"n":6,"o":105.21,"t":"2026-10-19T09:30:00Z","v":300,"vw":105.229512},{"c":105.2303,"h":105.24,"l":105.2303,"n":11,"o":105.24,"t":"2026-10-19T10:00:00Z","v":309,"vw":105.23515},{"c":105.0103,"h":105.2,"l":105.0103,"n":10,"o":105.2,"t":"2026-10-19T10:15:00Z","v":627,"vw":105.083534},{"c":105.06,"h":105.09,"l":105.01,"n":14,"o":105.06,"t":"2026-10-19T10:30:00Z","v":1412,"vw":105.0348},{"c":105.0003,"h":105.11,"l":105.0003,"n":8,"o":105.11,"t":"2026-10-19T10:45:00Z","v":542,"vw":105.04265},{"c":104.81,"h":105.42,"l":104.8003,"n":126,"o":105.25,"t":"2026-10-19T11:00:00Z","v":11642,"vw":105.015201},{"c":104.91,"h":105.4,"l":104.91,"n":15,"o":104.98,"t":"2026-10-19T11:15:00Z","v":1470,"vw":104.988334},{"c":105.2,"h":105.3604,"l":104.83,"n":10,"o":104.86,"t":"2026-10-19T11:30:00Z","v":2291,"vw":104.951399},{"c":105.03,"h":105.29,"l":105.01,"n":55,"o":105.26,"t":"2026-10-19T11:45:00Z","v":4894,"vw":105.123077},{"c":105.24,"h":105.24,"l":105.19,"n":12,"o":105.19,"t":"2026-10-19T12:00:00Z","v":912,"vw":105.206666},{"c":105.21,"h":105.25,"l":105.0003,"n":15,"o":105.06,"t":"2026-10-19T12:15:00Z","v":2429,"vw":105.066125},{"c":104.91,"h":105.2195,"l":104.9,"n":123,"o":105.06,"t":"2026-10-19T12:30:00Z","v":15974,"vw":104.930755},{"c":105,"h":105,"l":104.8,"n":63,"o":104.9472,"t":"2026-10-19T12:45:00Z","v":13601,"vw":104.927967},{"c":105.07,"h":105.29,"l":105.0241,"n":43,"o":105.1,"t":"2026-10-19T13:00:00Z","v":2249,"vw":105.135216},{"c":105.1,"h":105.2,"l":104.5759,"n":119,"o":105.0451,"t":"2026-10-19T13:15:00Z","v":26138,"vw":104.917858},{"c":105.245,"h":106.21,"l":105.11,"n":6256,"o":105.5,"t":"2026-10-19T13:30:00Z","v":772354,"vw":105.54534},{"c":105.155,"h":105.45,"l":104.9603,"n":2864,"o":105.3,"t":"2026-10-19T13:45:00Z","v":268053,"vw":105.214799},{"c":105.6481,"h":105.7,"l":105.082,"n":3858,"o":105.11,"t":"2026-10-19T14:00:00Z","v":356506,"vw":105.365664},{"c":105.78,"h":105.78,"l":105.52,"n":2289,"o":105.65,"t":"2026-10-19T14:15:00Z","v":214293,"vw":105.667799},{"c":105.7,"h":105.8,"l":105.4673,"n":2223,"o":105.78,"t":"2026-10-19T14:30:00Z","v":419261,"vw":105.632946},{"c":105.995,"h":106.11,"l":105.71,"n":3517,"o":105.71,"t":"2026-10-19T14:45:00Z","v":292686,"vw":105.949482},{"c":105.95,"h":106.125,"l":105.85,"n":2387,"o":105.995,"t":"2026-10-19T15:00:00Z","v":199746,"vw":105.970343},{"c":106.285,"h":106.3,"l":105.94,"n":2055,"o":105.9531,"t":"2026-10-19T15:15:00Z","v":184311,"vw":106.066156},{"c":106.47,"h":106.53,"l":106.22,"n":2203,"o":106.29,"t":"2026-10-19T15:30:00Z","v":247883,"vw":106.425016},{"c":106.435,"h":106.52,"l":106.3,"n":1384,"o":106.47,"t":"2026-10-19T15:45:00Z","v":243099,"vw":106.481338},{"c":106.27,"h":106.46,"l":106.14,"n":1644,"o":106.45,"t":"2026-10-19T16:00:00Z","v":108212,"vw":106.245725},{"c":106.11,"h":106.31,"l":106.075,"n":1062,"o":106.275,"t":"2026-10-19T16:15:00Z","v":76785,"vw":106.138071},{"c":106.185,"h":106.185,"l":106.05,"n":1015,"o":106.125,"t":"2026-10-19T16:30:00Z","v":64685,"vw":106.105108},{"c":106,"h":106.22,"l":105.98,"n":802,"o":106.21,"t":"2026-10-19T16:45:00Z","v":55237,"vw":106.065193},{"c":106.2,"h":106.21,"l":105.95,"n":996,"o":106.01,"t":"2026-10-19T17:00:00Z","v":51153,"vw":106.043063},{"c":106.28,"h":106.335,"l":106.15,"n":1025,"o":106.2,"t":"2026-10-19T17:15:00Z","v":66450,"vw":106.26251},{"c":106.38,"h":106.43,"l":106.24,"n":1785,"o":106.28,"t":"2026-10-19T17:30:00Z","v":216011,"vw":106.31736},{"c":106.3,"h":106.37,"l":106.19,"n":1422,"o":106.365,"t":"2026-10-19T17:45:00Z","v":91235,"vw":106.270165},{"c":106.14,"h":106.36,"l":106.105,"n":1115,"o":106.305,"t":"2026-10-19T18:00:00Z","v":78778,"vw":106.222496},{"c":105.985,"h":106.155,"l":105.9101,"n":1234,"o":106.13,"t":"2026-10-19T18:15:00Z","v":111697,"vw":106.006936},{"c":106.17,"h":106.18,"l":105.96,"n":1218,"o":105.975,"t":"2026-10-19T18:30:00Z","v":99160,"vw":106.064023},{"c":106.17,"h":106.26,"l":106.14,"n":1184,"o":106.18,"t":"2026-10-19T18:45:00Z","v":77394,"vw":106.19743},{"c":106.19,"h":106.33,"l":106.18,"n":1460,"o":106.18,"t":"2026-10-19T19:00:00Z","v":99082,"vw":106.255857},{"c":106.205,"h":106.37,"l":106.14,"n":1549,"o":106.19,"t":"2026-10-19T19:15:00Z","v":109861,"vw":106.226294},{"c":106.295,"h":106.35,"l":106.21,"n":2273,"o":106.21,"t":"2026-10-19T19:30:00Z","v":212756,"vw":106.289378},{"c":106.02,"h":106.3,"l":105.9,"n":6579,"o":106.29,"t":"2026-10-19T19:45:00Z","v":803261,"vw":106.023134},{"c":106.02,"h":106.02,"l":105.99,"n":26,"o":105.99,"t":"2026-10-19T20:00:00Z","v":142043,"vw":105.99052},{"c":105.8378,"h":105.97,"l":105.8378,"n":2,"o":105.97,"t":"2026-10-19T20:15:00Z","v":2557,"vw":105.96483},{"c":105.65,"h":105.75,"l":105.65,"n":4,"o":105.75,"t":"2026-10-19T20:30:00Z","v":333,"vw":105.7},{"c":106.2,"h":106.2,"l":106.09,"n":123,"o":106.09,"t":"2026-10-19T20:45:00Z","v":2436,"vw":106.178282},{"c":106.3,"h":106.3,"l":106.12,"n":74,"o":106.12,"t":"2026-10-19T21:30:00Z","v":6368,"vw":106.263798},{"c":106.0176,"h":106.0176,"l":106.0176,"n":1,"o":106.0176,"t":"2026-10-19T22:00:00Z","v":100,"vw":106.0176},{"c":105.7,"h":105.7,"l":105.7,"n":1,"o":105.7,"t":"2026-10-19T23:45:00Z","v":175,"vw":105.7},{"c":105.72,"h":106.29,"l":105.72,"n":57,"o":105.8614,"t":"2026-10-20T08:00:00Z","v":5094,"vw":105.913256},{"c":106.2,"h":106.2,"l":106.11,"n":6,"o":106.11,"t":"2026-10-20T08:30:00Z","v":456,"vw":106.165517},{"c":105.78,"h":105.78,"l":105.78,"n":2,"o":105.78,"t":"2026-10-20T08:45:00Z","v":188,"vw":105.78},{"c":105.46,"h":105.52,"l":105.46,"n":4,"o":105.52,"t":"2026-10-20T09:30:00Z","v":471,"vw":105.505},{"c":105.62,"h":105.62,"l":105.62,"n":3,"o":105.62,"t":"2026-10-20T09:45:00Z","v":420,"vw":105.62},{"c":105.75,"h":105.75,"l":105.75,"n":1,"o":105.75,"t":"2026-10-20T10:45:00Z","v":335,"vw":105.75},{"c":105.4489,"h":105.4489,"l":105.4489,"n":3,"o":105.4489,"t":"2026-10-20T11:00:00Z","v":231,"vw":105.4489},{"c":105.68,"h":105.75,"l":105.68,"n":9,"o":105.75,"t":"2026-10-20T11:15:00Z","v":2244,"vw":105.683455},{"c":105.82,"h":105.88,"l":105.66,"n":25,"o":105.7,"t":"2026-10-20T11:30:00Z","v":3199,"vw":105.799687},{"c":105.7,"h":105.715,"l":105.7,"n":5,"o":105.715,"t":"2026-10-20T11:45:00Z","v":221,"vw":105.7075},{"c":105.45,"h":105.76,"l":105.45,"n":35,"o":105.7,"t":"2026-10-20T12:00:00Z","v":1502,"vw":105.672392},{"c":105.65,"h":105.66,"l":105.65,"n":6,"o":105.66,"t":"2026-10-20T12:15:00Z","v":409,"vw":105.6575},{"c":105.6,"h":105.68,"l":105.6,"n":3,"o":105.68,"t":"2026-10-20T13:00:00Z","v":300,"vw":105.646667},{"c":105.89,"h":105.89,"l":105.66,"n":11,"o":105.8,"t":"2026-10-20T13:15:00Z","v":1125,"vw":105.794673},{"c":105.09,"h":106.46,"l":105.04,"n":4359,"o":105.735,"t":"2026-10-20T13:30:00Z","v":439553,"vw":105.748183},{"c":106.54,"h":106.59,"l":105.065,"n":3202,"o":105.12,"t":"2026-10-20T13:45:00Z","v":264428,"vw":105.996796},{"c":106.64,"h":106.9497,"l":106.38,"n":2525,"o":106.52,"t":"2026-10-20T14:00:00Z","v":228338,"vw":106.65327},{"c":107.03,"h":107.04,"l":106.59,"n":1488,"o":106.66,"t":"2026-10-20T14:15:00Z","v":112472,"vw":106.855317},{"c":106.91,"h":107.1335,"l":106.79,"n":2409,"o":107.01,"t":"2026-10-20T14:30:00Z","v":203817,"vw":106.955724},{"c":107.2,"h":107.31,"l":106.88,"n":2126,"o":106.91,"t":"2026-10-20T14:45:00Z","v":172356,"vw":107.037078},{"c":106.88,"h":107.23,"l":106.61,"n":2057,"o":107.205,"t":"2026-10-20T15:00:00Z","v":163244,"vw":107.001028},{"c":106.77,"h":107.06,"l":106.655,"n":1371,"o":106.88,"t":"2026-10-20T15:15:00Z","v":122841,"vw":106.886004},{"c":106.74,"h":106.82,"l":106.56,"n":1512,"o":106.76,"t":"2026-10-20T15:30:00Z","v":149065,"vw":106.662729},{"c":106.9,"h":106.905,"l":106.64,"n":1490,"o":106.73,"t":"2026-10-20T15:45:00Z","v":194420,"vw":106.762837},{"c":106.9,"h":107,"l":106.77,"n":1344,"o":106.89,"t":"2026-10-20T16:00:00Z","v":85206,"vw":106.871094},{"c":106.935,"h":106.98,"l":106.7,"n":1367,"o":106.9,"t":"2026-10-20T16:15:00Z","v":85624,"vw":106.821571},{"c":107.1,"h":107.13,"l":106.89,"n":1240,"o":106.94,"t":"2026-10-20T16:30:00Z","v":76549,"vw":106.991177},{"c":106.98,"h":107.1,"l":106.84,"n":1112,"o":107.08,"t":"2026-10-20T16:45:00Z","v":42386,"vw":106.972104},{"c":107.07,"h":107.08,"l":106.89,"n":1701,"o":106.96,"t":"2026-10-20T17:00:00Z","v":137370,"vw":106.99011},{"c":107.22,"h":107.22,"l":107.03,"n":1376,"o":107.05,"t":"2026-10-20T17:15:00Z","v":67337,"vw":107.144047},{"c":107.1699,"h":107.27,"l":107.16,"n":1275,"o":107.2,"t":"2026-10-20T17:30:00Z","v":174689,"vw":107.221126},{"c":107.26,"h":107.2869,"l":107.16,"n":1252,"o":107.16,"t":"2026-10-20T17:45:00Z","v":73851,"vw":107.242613},{"c":107.3,"h":107.35,"l":107.23,"n":1332,"o":107.28,"t":"2026-10-20T18:00:00Z","v":53614,"vw":107.278778},{"c":107.19,"h":107.32,"l":107.16,"n":1314,"o":107.29,"t":"2026-10-20T18:15:00Z","v":64180,"vw":107.232263},{"c":106.98,"h":107.185,"l":106.96,"n":1141,"o":107.17,"t":"2026-10-20T18:30:00Z","v":55017,"vw":107.078338},{"c":107.085,"h":107.12,"l":106.98,"n":1858,"o":106.98,"t":"2026-10-20T18:45:00Z","v":82765,"vw":107.065544},{"c":106.98,"h":107.18,"l":106.97,"n":1820,"o":107.08,"t":"2026-10-20T19:00:00Z","v":82920,"vw":107.078115},{"c":106.92,"h":107.035,"l":106.775,"n":2249,"o":106.96,"t":"2026-10-20T19:15:00Z","v":123522,"vw":106.916564},{"c":106.92,"h":107.01,"l":106.86,"n":2711,"o":106.92,"t":"2026-10-20T19:30:00Z","v":199659,"vw":106.933204},{"c":106.96,"h":107.0015,"l":106.84,"n":5301,"o":106.92,"t":"2026-10-20T19:45:00Z","v":398931,"vw":106.91576},{"c":107.6,"h":107.7,"l":106.69,"n":165,"o":106.96,"t":"2026-10-20T20:00:00Z","v":128684,"vw":107.116346},{"c":107.6,"h":107.6,"l":107.5821,"n":2,"o":107.5821,"t":"2026-10-20T20:15:00Z","v":200,"vw":107.59105},{"c":107.4,"h":107.4,"l":107.23,"n":4,"o":107.31,"t":"2026-10-20T20:30:00Z","v":566,"vw":107.306067},{"c":107.2704,"h":107.55,"l":107.2704,"n":34,"o":107.55,"t":"2026-10-20T21:00:00Z","v":2270,"vw":107.531133},{"c":107.34,"h":107.34,"l":107.34,"n":1,"o":107.34,"t":"2026-10-20T21:15:00Z","v":465,"vw":107.34},{"c":107.31,"h":107.31,"l":107.31,"n":1,"o":107.31,"t":"2026-10-20T21:30:00Z","v":200,"vw":107.31},{"c":107.6,"h":107.6,"l":107.6,"n":1,"o":107.6,"t":"2026-10-20T21:45:00Z","v":2000,"vw":107.6},{"c":107.45,"h":107.45,"l":107.41,"n":28,"o":107.42,"t":"2026-10-20T22:15:00Z","v":2394,"vw":107.436033},{"c":107.49,"h":107.49,"l":107.3519,"n":3,"o":107.3519,"t":"2026-10-20T22:30:00Z","v":745,"vw":107.389766},{"c":107.4,"h":107.4,"l":107.4,"n":3,"o":107.4,"t":"2026-10-20T22:45:00Z","v":300,"vw":107.4},{"c":107.36,"h":107.39,"l":107.36,"n":5,"o":107.39,"t":"2026-10-20T23:00:00Z","v":767,"vw":107.369528},{"c":107.36,"h":107.4,"l":107.36,"n":6,"o":107.4,"t":"2026-10-20T23:15:00Z","v":1200,"vw":107.392727},{"c":107.48,"h":107.48,"l":107.48,"n":1,"o":107.48,"t":"2026-10-20T23:30:00Z","v":100,"vw":107.48},{"c":107.4,"h":107.4,"l":107.4,"n":7,"o":107.4,"t":"2026-10-20T23:45:00Z","v":259,"vw":107.4},{"c":106.81,"h":107.24,"l":106.8,"n":59,"o":107.02,"t":"2026-10-21T08:00:00Z","v":5726,"vw":106.953977},{"c":107.33,"h":107.33,"l":107.33,"n":3,"o":107.33,"t":"2026-10-21T08:15:00Z","v":206,"vw":107.33},{"c":106.9,"h":106.92,"l":106.75,"n":19,"o":106.75,"t":"2026-10-21T09:00:00Z","v":2610,"vw":106.83391},{"c":106.89,"h":106.9,"l":106.56,"n":39,"o":106.56,"t":"2026-10-21T09:30:00Z","v":2980,"vw":106.682165},{"c":106.67,"h":106.93,"l":106.66,"n":15,"o":106.89,"t":"2026-10-21T09:45:00Z","v":2616,"vw":106.768011},{"c":106.98,"h":106.98,"l":106.98,"n":1,"o":106.98,"t":"2026-10-21T10:30:00Z","v":741,"vw":106.98},{"c":107.21,"h":107.22,"l":107.21,"n":3,"o":107.22,"t":"2026-10-21T10:45:00Z","v":287,"vw":107.215},{"c":106.7872,"h":107.16,"l":106.7872,"n":6,"o":107.16,"t":"2026-10-21T11:00:00Z","v":1500,"vw":107.029923},{"c":106.6,"h":106.6,"l":106.6,"n":1,"o":106.6,"t":"2026-10-21T11:15:00Z","v":800,"vw":106.6},{"c":107.32,"h":107.32,"l":107.24,"n":5,"o":107.26,"t":"2026-10-21T11:30:00Z","v":1384,"vw":107.301993},{"c":107.3,"h":107.3,"l":107.3,"n":2,"o":107.3,"t":"2026-10-21T11:45:00Z","v":233,"vw":107.3},{"c":107.25,"h":107.25,"l":107.25,"n":3,"o":107.25,"t":"2026-10-21T12:00:00Z","v":304,"vw":107.25},{"c":107.1,"h":107.22,"l":107.1,"n":2,"o":107.22,"t":"2026-10-21T12:15:00Z","v":210,"vw":107.157143},{"c":106.9,"h":106.9,"l":106.9,"n":1,"o":106.9,"t":"2026-10-21T12:30:00Z","v":500,"vw":106.9},{"c":107.07,"h":107.19,"l":107.07,"n":7,"o":107.18,"t":"2026-10-21T12:45:00Z","v":1201,"vw":107.165701},{"c":107.24,"h":107.26,"l":107.2,"n":40,"o":107.2,"t":"2026-10-21T13:00:00Z","v":7693,"vw":107.204571},{"c":107.44,"h":107.44,"l":107.17,"n":38,"o":107.2,"t":"2026-10-21T13:15:00Z","v":4018,"vw":107.20756},{"c":107.87,"h":108.32,"l":106.74,"n":2863,"o":107.28,"t":"2026-10-21T13:30:00Z","v":304735,"vw":107.539503},{"c":107.8,"h":108.23,"l":107.675,"n":2692,"o":107.86,"t":"2026-10-21T13:45:00Z","v":337130,"vw":107.968471},{"c":108.14,"h":108.1995,"l":107.62,"n":1879,"o":107.78,"t":"2026-10-21T14:00:00Z","v":320703,"vw":107.865944},{"c":108.62,"h":108.78,"l":108.07,"n":2547,"o":108.17,"t":"2026-10-21T14:15:00Z","v":224648,"vw":108.533376},{"c":108.59,"h":108.85,"l":108.36,"n":2001,"o":108.66,"t":"2026-10-21T14:30:00Z","v":165983,"vw":108.613201},{"c":108.6699,"h":108.699,"l":108.3816,"n":1334,"o":108.585,"t":"2026-10-21T14:45:00Z","v":74834,"vw":108.56285},{"c":108.895,"h":108.935,"l":108.63,"n":1794,"o":108.67,"t":"2026-10-21T15:00:00Z","v":204701,"vw":108.774581},{"c":108.86,"h":108.9,"l":108.68,"n":1143,"o":108.89,"t":"2026-10-21T15:15:00Z","v":88207,"vw":108.796305},{"c":108.96,"h":108.99,"l":108.8,"n":1279,"o":108.9,"t":"2026-10-21T15:30:00Z","v":92977,"vw":108.923234},{"c":109.1,"h":109.2,"l":108.94,"n":1543,"o":108.95,"t":"2026-10-21T15:45:00Z","v":133997,"vw":109.110358},{"c":109.03,"h":109.1,"l":108.93,"n":1223,"o":109.08,"t":"2026-10-21T16:00:00Z","v":126400,"vw":109.033197},{"c":109.065,"h":109.065,"l":108.895,"n":1131,"o":109.02,"t":"2026-10-21T16:15:00Z","v":75328,"vw":108.987549},{"c":109.25,"h":109.34,"l":109.045,"n":2275,"o":109.08,"t":"2026-10-21T16:30:00Z","v":182739,"vw":109.1924},{"c":109.31,"h":109.39,"l":109.21,"n":1949,"o":109.24,"t":"2026-10-21T16:45:00Z","v":166667,"vw":109.31883},{"c":109.3404,"h":109.38,"l":109.22,"n":1235,"o":109.3,"t":"2026-10-21T17:00:00Z","v":102178,"vw":109.308482},{"c":109.36,"h":109.425,"l":109.28,"n":1633,"o":109.34,"t":"2026-10-21T17:15:00Z","v":123196,"vw":109.360582},{"c":109.4,"h":109.45,"l":109.305,"n":1613,"o":109.3599,"t":"2026-10-21T17:30:00Z","v":111871,"vw":109.369606},{"c":109.25,"h":109.3775,"l":109.24,"n":546,"o":109.37,"t":"2026-10-21T17:45:00Z","v":60297,"vw":109.287237}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14029661016949155,"strike":113.26271186440678,"iv":0.36860254237288137,"gamma":0.05846779661016949,"theta":-0.1308101694915254,"vega":0.014060169491525425,"rho":0.0006400106882499274,"breakevenPct":3.7816218738915364},{"delta":0.15,"premium":0.22714285714285715,"strike":112.46285714285715,"iv":0.362864,"gamma":0.07864171428571429,"theta":-0.17055542857142855,"vega":0.018622857142857142,"rho":0.0009470102795618733,"breakevenPct":3.1291067696035926},{"delta":0.2,"premium":0.32589219330855024,"strike":111.8364312267658,"iv":0.36088661710037173,"gamma":0.09487657992565056,"theta":-0.20483382899628252,"vega":0.022430483271375465,"rho":0.0012512866295599707,"breakevenPct":2.6461995520068964},{"delta":0.25,"premium":0.44206319702602226,"strike":111.37174721189591,"iv":0.3653940520446097,"gamma":0.10588959107806692,"theta":-0.23475947955390336,"vega":0.025357992565055762,"rho":0.0015527722956057703,"breakevenPct":2.3272552309692394},{"delta":0.3,"premium":0.5640791599353796,"strike":110.91922455573506,"iv":0.36951696284329566,"gamma":0.11579854604200322,"theta":-0.2620764135702746,"vega":0.028006946688206785,"rho":0.001853567955587422,"breakevenPct":2.0247895280994},{"delta":0.35,"premium":0.7094749596122778,"strike":110.51534733441034,"iv":0.3721017770597738,"gamma":0.12129127625201938,"theta":-0.2789584814216478,"vega":0.02954168012924071,"rho":0.0021516035913124814,"breakevenPct":1.7882382979008296},{"delta":0.4,"premium":0.8548707592891762,"strike":110.11147011308562,"iv":0.37468659127625203,"gamma":0.12678400646203555,"theta":-0.295840549273021,"vega":0.031076413570274637,"rho":0.0024496392270375407,"breakevenPct":1.551687067702259},{"delta":0.45,"premium":1.0286615384615385,"strike":109.72153846153846,"iv":0.37648600000000004,"gamma":0.12855061538461537,"theta":-0.3032567692307692,"vega":0.03166707692307692,"rho":0.0027458827926519105,"breakevenPct":1.3538841117663667},{"delta":0.5,"premium":1.2132769230769231,"strike":109.33692307692307,"iv":0.37798600000000004,"gamma":0.12889676923076923,"theta":-0.30706446153846156,"vega":0.03189784615384615,"rho":0.003041443193417454,"breakevenPct":1.1708525974002244},{"delta":0.55,"premium":1.4111398963730575,"strike":108.94645941278065,"iv":0.3807241796200346,"gamma":0.12825768566493956,"theta":-0.3102929188255613,"vega":0.031966148531951635,"rho":0.0033364447386805885,"breakevenPct":0.994592616832419},{"delta":0.6,"premium":1.7025906735751297,"strike":108.5146804835924,"iv":0.39220949913644215,"gamma":0.12065837651122625,"theta":-0.3094293609671848,"vega":0.030886701208981,"rho":0.0036274982402331526,"breakevenPct":0.8661702460012507},{"delta":0.65,"premium":1.9940414507772022,"strike":108.08290155440415,"iv":0.40369481865284973,"gamma":0.11305906735751295,"theta":-0.3085658031088083,"vega":0.02980725388601036,"rho":0.003918551741785717,"breakevenPct":0.7377478751700823},{"delta":0.7,"premium":2.3417330677290833,"strike":107.59760956175299,"iv":0.4094410358565737,"gamma":0.10399482071713148,"theta":-0.2926262948207171,"vega":0.027789243027888447,"rho":0.004207805414753394,"breakevenPct":0.611821849462142},{"delta":0.75,"premium":2.702788844621514,"strike":107.0996015936255,"iv":0.41382350597609563,"gamma":0.09458247011952192,"theta":-0.27310438247011953,"vega":0.025548207171314744,"rho":0.004496631405681098,"breakevenPct":0.48648901467457245},{"delta":0.8,"premium":3.090068493150685,"strike":106.58904109589041,"iv":0.40143972602739725,"gamma":0.08280958904109588,"theta":-0.2322684931506849,"vega":0.02194931506849315,"rho":0.004787879098454127,"breakevenPct":0.373667612062056},{"delta":0.85,"premium":3.483904109589041,"strike":106.07534246575342,"iv":0.3848643835616439,"gamma":0.07044657534246576,"theta":-0.1861041095890411,"vega":0.018010958904109593,"rho":0.005079732216688487,"breakevenPct":0.263974067493303},{"delta":0.9,"premium":3.8777397260273974,"strike":105.56164383561644,"iv":0.36828904109589045,"gamma":0.058083561643835616,"theta":-0.13993972602739727,"vega":0.014072602739726027,"rho":0.005371585334922847,"breakevenPct":0.1542805229245498}],"put":[{"delta":0.1,"premium":0.1875268817204301,"strike":104.3763440860215,"iv":0.4881777777777777,"gamma":0.04507347670250897,"theta":-0.16990430107526883,"vega":0.014152688172043012,"rho":-0.0006743727152642245,"breakevenPct":4.650815035397308},{"delta":0.15,"premium":0.2713777089783282,"strike":105.8312693498452,"iv":0.4250798761609907,"gamma":0.06769040247678018,"theta":-0.19815232198142413,"vega":0.01885510835913313,"rho":-0.0009974844865892093,"breakevenPct":3.39606588323058},{"delta":0.2,"premium":0.37553267045454547,"strike":106.55539772727273,"iv":0.40961519886363634,"gamma":0.08419630681818183,"theta":-0.22688338068181818,"vega":0.022465909090909092,"rho":-0.0013173767292915962,"breakevenPct":2.8286925172889847},{"delta":0.25,"premium":0.48878260869565215,"strike":107.18067632850241,"iv":0.3966907246376812,"gamma":0.09835806763285024,"theta":-0.24982579710144928,"vega":0.025485314009661836,"rho":-0.0016358603493888178,"breakevenPct":2.3601056093606236},{"delta":0.3,"premium":0.6192173913043477,"strike":107.66376811594203,"iv":0.39292260869565215,"gamma":0.10840637681159421,"theta":-0.26968086956521736,"vega":0.02785246376811594,"rho":-0.0019530814756687693,"breakevenPct":2.0373688811304653},{"delta":0.35,"premium":0.7557755775577557,"strike":108.12541254125412,"iv":0.38869471947194717,"gamma":0.11721848184818481,"theta":-0.2852181518151815,"vega":0.029826072607260723,"rho":-0.002270001022463708,"breakevenPct":1.7398637479579353},{"delta":0.4,"premium":0.9063531353135313,"strike":108.53795379537954,"iv":0.3834141914191419,"gamma":0.12320033003300329,"theta":-0.29086996699669965,"vega":0.030898679867986795,"rho":-0.0025862301109640124,"breakevenPct":1.500125687680502},{"delta":0.45,"premium":1.0569306930693068,"strike":108.95049504950495,"iv":0.37813366336633664,"gamma":0.12918217821782177,"theta":-0.29652178217821784,"vega":0.03197128712871287,"rho":-0.002902459199464316,"breakevenPct":1.2603876274030694},{"delta":0.5,"premium":1.241288737717309,"strike":109.33257747543462,"iv":0.3741077097505669,"gamma":0.13026583522297808,"theta":-0.2921448223733938,"vega":0.031900453514739226,"rho":-0.0032193536878341263,"breakevenPct":1.0794386627376098},{"delta":0.55,"premium":1.4302532123960696,"strike":109.71050642479214,"iv":0.3702528344671202,"gamma":0.13068155706727136,"theta":-0.2864003023431595,"vega":0.03167369614512472,"rho":-0.0035363389125497783,"breakevenPct":0.9065063929283281},{"delta":0.6,"premium":1.634053627760252,"strike":110.09227129337539,"iv":0.36659873817034705,"gamma":0.12968052050473186,"theta":-0.27796774447949524,"vega":0.031130914826498424,"rho":-0.003854232562975699,"breakevenPct":0.7436408760481806},{"delta":0.65,"premium":1.8864195583596215,"strike":110.48659305993691,"iv":0.3636018927444795,"gamma":0.12404171924290221,"theta":-0.2607358832807571,"vega":0.029553627760252367,"rho":-0.004175099948846347,"breakevenPct":0.6137289179018642},{"delta":0.7,"premium":2.13878548895899,"strike":110.88091482649843,"iv":0.360605047318612,"gamma":0.11840291798107255,"theta":-0.24350402208201893,"vega":0.02797634069400631,"rho":-0.004495967334716995,"breakevenPct":0.48381695975554806},{"delta":0.75,"premium":2.9393396226415094,"strike":111.73165618448637,"iv":0.42671970649895175,"gamma":0.09321383647798742,"theta":-0.2633958071278826,"vega":0.02567085953878407,"rho":-0.004846649383184974,"breakevenPct":0.4378877414232623},{"delta":0.8,"premium":4.949076704545456,"strike":113.70170454545455,"iv":0.6152079545454546,"gamma":0.05635142045454544,"theta":-0.3372599431818182,"vega":0.02258607954545454,"rho":-0.005266473893237604,"breakevenPct":0.4742091749039069},{"delta":0.85,"premium":7.67745664739884,"strike":116.48554913294797,"iv":0.8019624277456645,"gamma":0.03624161849710984,"theta":-0.3649335260115607,"vega":0.018814450867052027,"rho":-0.005731497704547217,"breakevenPct":0.42345028539268004},{"delta":0.9,"premium":13.224755429717472,"strike":122.11155819102358,"iv":1.1110075112044708,"gamma":0.01965264772037488,"theta":-0.37423438193924885,"vega":0.014352746047516698,"rho":-0.006379014409862527,"breakevenPct":0.3514179805527998}]},"raw":{"call":[{"delta":0.1,"premium":0.14029661016949155,"strike":113.26271186440678,"iv":0.36860254237288137,"gamma":0.05846779661016949,"theta":-0.1308101694915254,"vega":0.014060169491525425,"rho":0.0006400106882499274,"breakevenPct":3.7816218738915364},{"delta":0.15,"premium":0.22714285714285715,"strike":112.46285714285715,"iv":0.362864,"gamma":0.07864171428571429,"theta":-0.17055542857142855,"vega":0.018622857142857142,"rho":0.0009470102795618733,"breakevenPct":3.1291067696035926},{"delta":0.2,"premium":0.32589219330855024,"strike":111.8364312267658,"iv":0.36088661710037173,"gamma":0.09487657992565056,"theta":-0.20483382899628252,"vega":0.022430483271375465,"rho":0.0012512866295599707,"breakevenPct":2.6461995520068964},{"delta":0.25,"premium":0.44206319702602226,"strike":111.37174721189591,"iv":0.3653940520446097,"gamma":0.10588959107806692,"theta":-0.23475947955390336,"vega":0.025357992565055762,"rho":0.0015527722956057703,"breakevenPct":2.3272552309692394},{"delta":0.3,"premium":0.5640791599353796,"strike":110.91922455573506,"iv":0.36951696284329566,"gamma":0.11579854604200322,"theta":-0.2620764135702746,"vega":0.028006946688206785,"rho":0.001853567955587422,"breakevenPct":2.0247895280994},{"delta":0.35,"premium":0.7094749596122778,"strike":110.51534733441034,"iv":0.3721017770597738,"gamma":0.12129127625201938,"theta":-0.2789584814216478,"vega":0.02954168012924071,"rho":0.0021516035913124814,"breakevenPct":1.7882382979008296},{"delta":0.4,"premium":0.8548707592891762,"strike":110.11147011308562,"iv":0.37468659127625203,"gamma":0.12678400646203555,"theta":-0.295840549273021,"vega":0.031076413570274637,"rho":0.0024496392270375407,"breakevenPct":1.551687067702259},{"delta":0.45,"premium":1.0286615384615385,"strike":109.72153846153846,"iv":0.37648600000000004,"gamma":0.12855061538461537,"theta":-0.3032567692307692,"vega":0.03166707692307692,"rho":0.0027458827926519105,"breakevenPct":1.3538841117663667},{"delta":0.5,"premium":1.2132769230769231,"strike":109.33692307692307,"iv":0.37798600000000004,"gamma":0.12889676923076923,"theta":-0.30706446153846156,"vega":0.03189784615384615,"rho":0.003041443193417454,"breakevenPct":1.1708525974002244},{"delta":0.55,"premium":1.4111398963730575,"strike":108.94645941278065,"iv":0.3807241796200346,"gamma":0.12825768566493956,"theta":-0.3102929188255613,"vega":0.031966148531951635,"rho":0.0033364447386805885,"breakevenPct":0.994592616832419},{"delta":0.6,"premium":1.7025906735751297,"strike":108.5146804835924,"iv":0.39220949913644215,"gamma":0.12065837651122625,"theta":-0.3094293609671848,"vega":0.030886701208981,"rho":0.0036274982402331526,"breakevenPct":0.8661702460012507},{"delta":0.65,"premium":1.9940414507772022,"strike":108.08290155440415,"iv":0.40369481865284973,"gamma":0.11305906735751295,"theta":-0.3085658031088083,"vega":0.02980725388601036,"rho":0.003918551741785717,"breakevenPct":0.7377478751700823},{"delta":0.7,"premium":2.3417330677290833,"strike":107.59760956175299,"iv":0.4094410358565737,"gamma":0.10399482071713148,"theta":-0.2926262948207171,"vega":0.027789243027888447,"rho":0.004207805414753394,"breakevenPct":0.611821849462142},{"delta":0.75,"premium":2.702788844621514,"strike":107.0996015936255,"iv":0.41382350597609563,"gamma":0.09458247011952192,"theta":-0.27310438247011953,"vega":0.025548207171314744,"rho":0.004496631405681098,"breakevenPct":0.48648901467457245},{"delta":0.8,"premium":3.090068493150685,"strike":106.58904109589041,"iv":0.40143972602739725,"gamma":0.08280958904109588,"theta":-0.2322684931506849,"vega":0.02194931506849315,"rho":0.004787879098454127,"breakevenPct":0.373667612062056},{"delta":0.85,"premium":3.483904109589041,"strike":106.07534246575342,"iv":0.3848643835616439,"gamma":0.07044657534246576,"theta":-0.1861041095890411,"vega":0.018010958904109593,"rho":0.005079732216688487,"breakevenPct":0.263974067493303},{"delta":0.9,"premium":3.8777397260273974,"strike":105.56164383561644,"iv":0.36828904109589045,"gamma":0.058083561643835616,"theta":-0.13993972602739727,"vega":0.014072602739726027,"rho":0.005371585334922847,"breakevenPct":0.1542805229245498}],"put":[{"delta":0.1,"premium":0.1875268817204301,"strike":104.3763440860215,"iv":0.4881777777777777,"gamma":0.04507347670250897,"theta":-0.16990430107526883,"vega":0.014152688172043012,"rho":-0.0006743727152642245,"breakevenPct":4.650815035397308},{"delta":0.15,"premium":0.2713777089783282,"strike":105.8312693498452,"iv":0.4250798761609907,"gamma":0.06769040247678018,"theta":-0.19815232198142413,"vega":0.01885510835913313,"rho":-0.0009974844865892093,"breakevenPct":3.39606588323058},{"delta":0.2,"premium":0.37553267045454547,"strike":106.55539772727273,"iv":0.40961519886363634,"gamma":0.08419630681818183,"theta":-0.22688338068181818,"vega":0.022465909090909092,"rho":-0.0013173767292915962,"breakevenPct":2.8286925172889847},{"delta":0.25,"premium":0.48878260869565215,"strike":107.18067632850241,"iv":0.3966907246376812,"gamma":0.09835806763285024,"theta":-0.24982579710144928,"vega":0.025485314009661836,"rho":-0.0016358603493888178,"breakevenPct":2.3601056093606236},{"delta":0.3,"premium":0.6192173913043477,"strike":107.66376811594203,"iv":0.39292260869565215,"gamma":0.10840637681159421,"theta":-0.26968086956521736,"vega":0.02785246376811594,"rho":-0.0019530814756687693,"breakevenPct":2.0373688811304653},{"delta":0.35,"premium":0.7557755775577557,"strike":108.12541254125412,"iv":0.38869471947194717,"gamma":0.11721848184818481,"theta":-0.2852181518151815,"vega":0.029826072607260723,"rho":-0.002270001022463708,"breakevenPct":1.7398637479579353},{"delta":0.4,"premium":0.9063531353135313,"strike":108.53795379537954,"iv":0.3834141914191419,"gamma":0.12320033003300329,"theta":-0.29086996699669965,"vega":0.030898679867986795,"rho":-0.0025862301109640124,"breakevenPct":1.500125687680502},{"delta":0.45,"premium":1.0569306930693068,"strike":108.95049504950495,"iv":0.37813366336633664,"gamma":0.12918217821782177,"theta":-0.29652178217821784,"vega":0.03197128712871287,"rho":-0.002902459199464316,"breakevenPct":1.2603876274030694},{"delta":0.5,"premium":1.241288737717309,"strike":109.33257747543462,"iv":0.3741077097505669,"gamma":0.13026583522297808,"theta":-0.2921448223733938,"vega":0.031900453514739226,"rho":-0.0032193536878341263,"breakevenPct":1.0794386627376098},{"delta":0.55,"premium":1.4302532123960696,"strike":109.71050642479214,"iv":0.3702528344671202,"gamma":0.13068155706727136,"theta":-0.2864003023431595,"vega":0.03167369614512472,"rho":-0.0035363389125497783,"breakevenPct":0.9065063929283281},{"delta":0.6,"premium":1.634053627760252,"strike":110.09227129337539,"iv":0.36659873817034705,"gamma":0.12968052050473186,"theta":-0.27796774447949524,"vega":0.031130914826498424,"rho":-0.003854232562975699,"breakevenPct":0.7436408760481806},{"delta":0.65,"premium":1.8864195583596215,"strike":110.48659305993691,"iv":0.3636018927444795,"gamma":0.12404171924290221,"theta":-0.2607358832807571,"vega":0.029553627760252367,"rho":-0.004175099948846347,"breakevenPct":0.6137289179018642},{"delta":0.7,"premium":2.13878548895899,"strike":110.88091482649843,"iv":0.360605047318612,"gamma":0.11840291798107255,"theta":-0.24350402208201893,"vega":0.02797634069400631,"rho":-0.004495967334716995,"breakevenPct":0.48381695975554806},{"delta":0.75,"premium":2.9393396226415094,"strike":111.73165618448637,"iv":0.42671970649895175,"gamma":0.09321383647798742,"theta":-0.2633958071278826,"vega":0.02567085953878407,"rho":-0.004846649383184974,"breakevenPct":0.4378877414232623},{"delta":0.8,"premium":4.949076704545456,"strike":113.70170454545455,"iv":0.6152079545454546,"gamma":0.05635142045454544,"theta":-0.3372599431818182,"vega":0.02258607954545454,"rho":-0.005266473893237604,"breakevenPct":0.4742091749039069},{"delta":0.85,"premium":7.67745664739884,"strike":116.48554913294797,"iv":0.8019624277456645,"gamma":0.03624161849710984,"theta":-0.3649335260115607,"vega":0.018814450867052027,"rho":-0.005731497704547217,"breakevenPct":0.42345028539268004},{"delta":0.9,"premium":13.224755429717472,"strike":122.11155819102358,"iv":1.1110075112044708,"gamma":0.01965264772037488,"theta":-0.37423438193924885,"vega":0.014352746047516698,"rho":-0.006379014409862527,"breakevenPct":0.3514179805527998}]}},"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"}}