{"symbol":"IXJ","url":"https://intraalpha.com/companies/IXJ","capturedAt":"2026-10-22T14:43:56.844Z","state":"ready","quote":{"symbol":"IXJ","last_price":110.11,"prev_close":108.79,"regular_close":110.02,"change":1.32,"change_pct":1.2133,"regular_change":1.23,"regular_change_pct":1.1306,"extended_change":0.09,"extended_change_pct":0.0818,"bid":109.91,"ask":110.08,"bid_size":200,"ask_size":900,"volume":82687,"vwap":109.494717,"open":109.45,"high":110.17,"low":108.87,"close":110.02,"trade_count":940,"last_trade_at":"2026-10-22T14:43:30.449073188Z","last_quote_at":"2026-10-22T14:43:54.767492546Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:43:39.06043761-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4300000000,"net_expense_ratio":0.0038,"portfolio_turnover":0.02,"dividend_yield":0.0135,"inception_date":"2001-11-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:43:55.084375+00:00"},"optionObservedAt":"2026-10-22T14:30:10.220Z","bars":[{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-15T08:10:00Z","v":100,"vw":106},{"c":107.39,"h":107.515,"l":106.68,"n":194,"o":106.68,"t":"2026-10-15T13:30:00Z","v":17455,"vw":106.953342},{"c":106.775,"h":107.45,"l":106.775,"n":57,"o":107.365,"t":"2026-10-15T13:35:00Z","v":2932,"vw":107.151677},{"c":107.1,"h":107.1,"l":106.765,"n":62,"o":106.81,"t":"2026-10-15T13:40:00Z","v":3343,"vw":106.886377},{"c":107.195,"h":107.52,"l":107.18,"n":49,"o":107.34,"t":"2026-10-15T13:45:00Z","v":2137,"vw":107.321079},{"c":107.57,"h":107.59,"l":107.21,"n":40,"o":107.21,"t":"2026-10-15T13:50:00Z","v":1651,"vw":107.377167},{"c":107.65,"h":107.8,"l":107.625,"n":75,"o":107.68,"t":"2026-10-15T13:55:00Z","v":4589,"vw":107.676858},{"c":107.88,"h":107.92,"l":107.64,"n":122,"o":107.73,"t":"2026-10-15T14:00:00Z","v":12268,"vw":107.786673},{"c":107.65,"h":107.92,"l":107.59,"n":121,"o":107.835,"t":"2026-10-15T14:05:00Z","v":12046,"vw":107.768238},{"c":107.72,"h":107.83,"l":107.58,"n":122,"o":107.58,"t":"2026-10-15T14:10:00Z","v":12090,"vw":107.737821},{"c":107.8,"h":107.89,"l":107.75,"n":16,"o":107.75,"t":"2026-10-15T14:15:00Z","v":954,"vw":107.790551},{"c":107.595,"h":107.595,"l":107.4516,"n":14,"o":107.56,"t":"2026-10-15T14:20:00Z","v":1494,"vw":107.557154},{"c":107.58,"h":107.66,"l":107.49,"n":30,"o":107.66,"t":"2026-10-15T14:25:00Z","v":2792,"vw":107.553813},{"c":107.51,"h":107.68,"l":107.51,"n":41,"o":107.63,"t":"2026-10-15T14:30:00Z","v":1891,"vw":107.622917},{"c":107.66,"h":107.7399,"l":107.36,"n":51,"o":107.42,"t":"2026-10-15T14:35:00Z","v":6505,"vw":107.587784},{"c":107.54,"h":107.63,"l":107.49,"n":25,"o":107.49,"t":"2026-10-15T14:40:00Z","v":1440,"vw":107.562481},{"c":107.57,"h":107.61,"l":107.52,"n":44,"o":107.58,"t":"2026-10-15T14:45:00Z","v":4790,"vw":107.570796},{"c":107.71,"h":107.71,"l":107.61,"n":34,"o":107.69,"t":"2026-10-15T14:50:00Z","v":1075,"vw":107.676188},{"c":107.71,"h":107.825,"l":107.71,"n":37,"o":107.73,"t":"2026-10-15T14:55:00Z","v":1870,"vw":107.757308},{"c":107.72,"h":107.79,"l":107.71,"n":30,"o":107.71,"t":"2026-10-15T15:00:00Z","v":1254,"vw":107.735111},{"c":107.955,"h":107.98,"l":107.6701,"n":58,"o":107.6701,"t":"2026-10-15T15:05:00Z","v":3974,"vw":107.825071},{"c":107.83,"h":107.915,"l":107.83,"n":59,"o":107.915,"t":"2026-10-15T15:10:00Z","v":2884,"vw":107.871976},{"c":107.8226,"h":107.8226,"l":107.76,"n":42,"o":107.81,"t":"2026-10-15T15:15:00Z","v":2207,"vw":107.800322},{"c":107.77,"h":107.85,"l":107.77,"n":22,"o":107.84,"t":"2026-10-15T15:20:00Z","v":973,"vw":107.829167},{"c":107.81,"h":107.865,"l":107.78,"n":36,"o":107.82,"t":"2026-10-15T15:25:00Z","v":1592,"vw":107.816818},{"c":107.995,"h":107.995,"l":107.97,"n":26,"o":107.97,"t":"2026-10-15T15:30:00Z","v":1927,"vw":107.980294},{"c":107.91,"h":107.965,"l":107.91,"n":41,"o":107.93,"t":"2026-10-15T15:35:00Z","v":1998,"vw":107.952692},{"c":107.965,"h":107.99,"l":107.965,"n":31,"o":107.99,"t":"2026-10-15T15:40:00Z","v":1473,"vw":107.987711},{"c":107.8601,"h":107.88,"l":107.8601,"n":12,"o":107.88,"t":"2026-10-15T15:45:00Z","v":636,"vw":107.864281},{"c":107.77,"h":107.89,"l":107.77,"n":78,"o":107.82,"t":"2026-10-15T15:50:00Z","v":7902,"vw":107.828115},{"c":107.74,"h":107.835,"l":107.74,"n":54,"o":107.81,"t":"2026-10-15T15:55:00Z","v":1780,"vw":107.779094},{"c":107.76,"h":107.8078,"l":107.75,"n":72,"o":107.75,"t":"2026-10-15T16:00:00Z","v":4240,"vw":107.78147},{"c":107.77,"h":107.77,"l":107.77,"n":8,"o":107.77,"t":"2026-10-15T16:05:00Z","v":394,"vw":107.77},{"c":107.78,"h":107.87,"l":107.78,"n":46,"o":107.825,"t":"2026-10-15T16:10:00Z","v":10343,"vw":107.851298},{"c":107.815,"h":107.84,"l":107.79,"n":14,"o":107.79,"t":"2026-10-15T16:15:00Z","v":1105,"vw":107.813374},{"c":107.79,"h":107.79,"l":107.79,"n":4,"o":107.79,"t":"2026-10-15T16:20:00Z","v":206,"vw":107.79},{"c":107.9,"h":107.9,"l":107.835,"n":14,"o":107.835,"t":"2026-10-15T16:25:00Z","v":1797,"vw":107.854692},{"c":107.92,"h":107.94,"l":107.92,"n":19,"o":107.935,"t":"2026-10-15T16:30:00Z","v":780,"vw":107.931},{"c":107.915,"h":107.935,"l":107.91,"n":34,"o":107.935,"t":"2026-10-15T16:35:00Z","v":1585,"vw":107.921315},{"c":107.89,"h":107.89,"l":107.89,"n":9,"o":107.89,"t":"2026-10-15T16:40:00Z","v":252,"vw":107.89},{"c":107.825,"h":107.825,"l":107.825,"n":2,"o":107.825,"t":"2026-10-15T16:45:00Z","v":102,"vw":107.825},{"c":107.705,"h":107.76,"l":107.705,"n":19,"o":107.76,"t":"2026-10-15T16:50:00Z","v":960,"vw":107.739255},{"c":107.77,"h":107.77,"l":107.69,"n":23,"o":107.69,"t":"2026-10-15T16:55:00Z","v":2015,"vw":107.715658},{"c":107.76,"h":107.8,"l":107.76,"n":22,"o":107.785,"t":"2026-10-15T17:00:00Z","v":999,"vw":107.779688},{"c":107.73,"h":107.74,"l":107.71,"n":38,"o":107.74,"t":"2026-10-15T17:05:00Z","v":1069,"vw":107.729215},{"c":107.72,"h":107.78,"l":107.6865,"n":24,"o":107.6865,"t":"2026-10-15T17:10:00Z","v":1242,"vw":107.726133},{"c":107.635,"h":107.68,"l":107.635,"n":15,"o":107.68,"t":"2026-10-15T17:20:00Z","v":416,"vw":107.665},{"c":107.61,"h":107.6473,"l":107.6,"n":46,"o":107.64,"t":"2026-10-15T17:25:00Z","v":1880,"vw":107.63116},{"c":107.59,"h":107.59,"l":107.58,"n":34,"o":107.58,"t":"2026-10-15T17:30:00Z","v":1420,"vw":107.58909},{"c":107.605,"h":107.605,"l":107.58,"n":29,"o":107.58,"t":"2026-10-15T17:40:00Z","v":609,"vw":107.595},{"c":107.635,"h":107.6565,"l":107.6,"n":63,"o":107.625,"t":"2026-10-15T17:45:00Z","v":1839,"vw":107.629808},{"c":107.67,"h":107.67,"l":107.565,"n":65,"o":107.64,"t":"2026-10-15T17:50:00Z","v":1935,"vw":107.625711},{"c":107.67,"h":107.67,"l":107.66,"n":12,"o":107.66,"t":"2026-10-15T17:55:00Z","v":251,"vw":107.665556},{"c":107.67,"h":107.67,"l":107.6325,"n":17,"o":107.6325,"t":"2026-10-15T18:00:00Z","v":525,"vw":107.657458},{"c":107.62,"h":107.67,"l":107.62,"n":21,"o":107.66,"t":"2026-10-15T18:05:00Z","v":986,"vw":107.658866},{"c":107.575,"h":107.61,"l":107.575,"n":34,"o":107.595,"t":"2026-10-15T18:10:00Z","v":1556,"vw":107.600818},{"c":107.67,"h":107.67,"l":107.64,"n":39,"o":107.65,"t":"2026-10-15T18:15:00Z","v":1013,"vw":107.652456},{"c":107.58,"h":107.67,"l":107.58,"n":60,"o":107.6621,"t":"2026-10-15T18:20:00Z","v":5446,"vw":107.659023},{"c":107.4975,"h":107.4975,"l":107.48,"n":10,"o":107.48,"t":"2026-10-15T18:25:00Z","v":355,"vw":107.48875},{"c":107.625,"h":107.625,"l":107.5,"n":33,"o":107.5,"t":"2026-10-15T18:30:00Z","v":495,"vw":107.568333},{"c":107.596973,"h":107.64,"l":107.596973,"n":18,"o":107.64,"t":"2026-10-15T18:35:00Z","v":581,"vw":107.612033},{"c":107.51,"h":107.62,"l":107.51,"n":49,"o":107.62,"t":"2026-10-15T18:40:00Z","v":3487,"vw":107.592664},{"c":107.6,"h":107.6,"l":107.555,"n":28,"o":107.555,"t":"2026-10-15T18:45:00Z","v":456,"vw":107.576667},{"c":107.6,"h":107.6518,"l":107.6,"n":28,"o":107.6518,"t":"2026-10-15T18:50:00Z","v":986,"vw":107.627035},{"c":107.59,"h":107.605,"l":107.58,"n":38,"o":107.605,"t":"2026-10-15T18:55:00Z","v":1183,"vw":107.592028},{"c":107.59,"h":107.59,"l":107.515,"n":79,"o":107.56,"t":"2026-10-15T19:00:00Z","v":3538,"vw":107.5537},{"c":107.605,"h":107.615,"l":107.595,"n":37,"o":107.595,"t":"2026-10-15T19:05:00Z","v":1430,"vw":107.603902},{"c":107.57,"h":107.625,"l":107.555,"n":79,"o":107.62,"t":"2026-10-15T19:10:00Z","v":3866,"vw":107.567415},{"c":107.62,"h":107.62,"l":107.595,"n":30,"o":107.595,"t":"2026-10-15T19:15:00Z","v":576,"vw":107.61},{"c":107.635,"h":107.66,"l":107.61,"n":42,"o":107.61,"t":"2026-10-15T19:20:00Z","v":1558,"vw":107.634697},{"c":107.585,"h":107.66,"l":107.585,"n":50,"o":107.659,"t":"2026-10-15T19:25:00Z","v":2392,"vw":107.641747},{"c":107.575,"h":107.6,"l":107.555,"n":59,"o":107.6,"t":"2026-10-15T19:30:00Z","v":1410,"vw":107.583556},{"c":107.51,"h":107.615,"l":107.505,"n":60,"o":107.615,"t":"2026-10-15T19:35:00Z","v":1636,"vw":107.54058},{"c":107.51,"h":107.58,"l":107.51,"n":82,"o":107.5175,"t":"2026-10-15T19:40:00Z","v":2019,"vw":107.536875},{"c":107.445,"h":107.53,"l":107.445,"n":58,"o":107.53,"t":"2026-10-15T19:45:00Z","v":1946,"vw":107.487917},{"c":107.345,"h":107.45,"l":107.345,"n":104,"o":107.405,"t":"2026-10-15T19:50:00Z","v":3985,"vw":107.395526},{"c":107.115,"h":107.275,"l":107.115,"n":229,"o":107.26,"t":"2026-10-15T19:55:00Z","v":17781,"vw":107.234605},{"c":107.21,"h":107.21,"l":107.21,"n":6,"o":107.21,"t":"2026-10-15T20:00:00Z","v":40162,"vw":107.21},{"c":107.69,"h":107.77,"l":107.66,"n":44,"o":107.76,"t":"2026-10-16T13:30:00Z","v":3175,"vw":107.750996},{"c":107.85,"h":107.85,"l":107.505,"n":49,"o":107.63,"t":"2026-10-16T13:35:00Z","v":4002,"vw":107.702101},{"c":107.84,"h":107.84,"l":107.775,"n":8,"o":107.775,"t":"2026-10-16T13:40:00Z","v":674,"vw":107.797835},{"c":107.54,"h":107.54,"l":107.42,"n":13,"o":107.42,"t":"2026-10-16T13:45:00Z","v":835,"vw":107.488818},{"c":107.67,"h":107.675,"l":107.585,"n":25,"o":107.585,"t":"2026-10-16T13:50:00Z","v":1113,"vw":107.653344},{"c":107.67,"h":107.67,"l":107.67,"n":13,"o":107.67,"t":"2026-10-16T13:55:00Z","v":486,"vw":107.67},{"c":107.7,"h":107.7,"l":107.665,"n":28,"o":107.67,"t":"2026-10-16T14:00:00Z","v":1309,"vw":107.683492},{"c":107.63,"h":107.74,"l":107.63,"n":20,"o":107.74,"t":"2026-10-16T14:05:00Z","v":759,"vw":107.666667},{"c":107.52,"h":107.625,"l":107.4934,"n":30,"o":107.625,"t":"2026-10-16T14:10:00Z","v":944,"vw":107.548084},{"c":107.43,"h":107.43,"l":107.43,"n":3,"o":107.43,"t":"2026-10-16T14:15:00Z","v":144,"vw":107.43},{"c":107.6,"h":107.6,"l":107.36,"n":29,"o":107.36,"t":"2026-10-16T14:20:00Z","v":3380,"vw":107.436074},{"c":107.465,"h":107.515,"l":107.465,"n":6,"o":107.515,"t":"2026-10-16T14:25:00Z","v":523,"vw":107.503485},{"c":107.37,"h":107.37,"l":107.37,"n":20,"o":107.37,"t":"2026-10-16T14:35:00Z","v":343,"vw":107.37},{"c":107.345,"h":107.42,"l":107.34,"n":7,"o":107.42,"t":"2026-10-16T14:40:00Z","v":314,"vw":107.368026},{"c":107.495,"h":107.495,"l":107.45,"n":29,"o":107.45,"t":"2026-10-16T14:50:00Z","v":1334,"vw":107.486667},{"c":107.575,"h":107.59,"l":107.56,"n":13,"o":107.56,"t":"2026-10-16T15:00:00Z","v":439,"vw":107.575},{"c":107.72,"h":107.72,"l":107.72,"n":17,"o":107.72,"t":"2026-10-16T15:10:00Z","v":125,"vw":107.72},{"c":107.54,"h":107.62,"l":107.54,"n":62,"o":107.61,"t":"2026-10-16T15:15:00Z","v":426,"vw":107.59},{"c":107.575,"h":107.575,"l":107.575,"n":2,"o":107.575,"t":"2026-10-16T15:20:00Z","v":116,"vw":107.575},{"c":107.31,"h":107.31,"l":107.31,"n":5,"o":107.31,"t":"2026-10-16T15:30:00Z","v":221,"vw":107.31},{"c":107.38,"h":107.38,"l":107.38,"n":3,"o":107.38,"t":"2026-10-16T15:35:00Z","v":104,"vw":107.38},{"c":107.3198,"h":107.3198,"l":107.3198,"n":3,"o":107.3198,"t":"2026-10-16T15:40:00Z","v":111,"vw":107.3198},{"c":107.31,"h":107.3669,"l":107.31,"n":36,"o":107.32,"t":"2026-10-16T15:45:00Z","v":589,"vw":107.335157},{"c":107.36,"h":107.37,"l":107.33,"n":86,"o":107.37,"t":"2026-10-16T15:50:00Z","v":5239,"vw":107.345372},{"c":107.18,"h":107.18,"l":107.16,"n":8,"o":107.17,"t":"2026-10-16T15:55:00Z","v":1009,"vw":107.169},{"c":107.115,"h":107.115,"l":107.115,"n":13,"o":107.115,"t":"2026-10-16T16:00:00Z","v":1549,"vw":107.115},{"c":107.1,"h":107.155,"l":107.08,"n":53,"o":107.155,"t":"2026-10-16T16:05:00Z","v":7822,"vw":107.088625},{"c":107.15,"h":107.15,"l":107.13,"n":2,"o":107.13,"t":"2026-10-16T16:10:00Z","v":300,"vw":107.136667},{"c":107.115,"h":107.115,"l":107.115,"n":8,"o":107.115,"t":"2026-10-16T16:15:00Z","v":213,"vw":107.115},{"c":107.1879,"h":107.23,"l":107.155,"n":22,"o":107.23,"t":"2026-10-16T16:25:00Z","v":2334,"vw":107.205407},{"c":107.225,"h":107.225,"l":107.105,"n":38,"o":107.16,"t":"2026-10-16T16:30:00Z","v":2110,"vw":107.137377},{"c":107.08,"h":107.14,"l":107.06,"n":10,"o":107.06,"t":"2026-10-16T16:35:00Z","v":676,"vw":107.093719},{"c":107.06,"h":107.09,"l":107.04,"n":19,"o":107.05,"t":"2026-10-16T16:40:00Z","v":4116,"vw":107.049774},{"c":107.12,"h":107.12,"l":107.09,"n":29,"o":107.09,"t":"2026-10-16T16:50:00Z","v":696,"vw":107.098},{"c":107.0691,"h":107.23,"l":107.0691,"n":11,"o":107.23,"t":"2026-10-16T16:55:00Z","v":615,"vw":107.14699},{"c":106.96,"h":106.99,"l":106.96,"n":6,"o":106.99,"t":"2026-10-16T17:05:00Z","v":357,"vw":106.980596},{"c":107.02,"h":107.02,"l":107.01,"n":5,"o":107.01,"t":"2026-10-16T17:10:00Z","v":510,"vw":107.014},{"c":106.91,"h":106.97,"l":106.91,"n":33,"o":106.97,"t":"2026-10-16T17:15:00Z","v":1577,"vw":106.926406},{"c":107,"h":107,"l":106.86,"n":22,"o":106.86,"t":"2026-10-16T17:20:00Z","v":579,"vw":106.904586},{"c":106.9663,"h":106.9663,"l":106.9663,"n":1,"o":106.9663,"t":"2026-10-16T17:25:00Z","v":153,"vw":106.9663},{"c":107.01,"h":107.01,"l":107.01,"n":15,"o":107.01,"t":"2026-10-16T17:35:00Z","v":321,"vw":107.01},{"c":106.98,"h":106.98,"l":106.93,"n":20,"o":106.93,"t":"2026-10-16T17:40:00Z","v":438,"vw":106.955124},{"c":107.055,"h":107.055,"l":107.055,"n":2,"o":107.055,"t":"2026-10-16T17:45:00Z","v":119,"vw":107.055},{"c":106.84,"h":106.93,"l":106.84,"n":20,"o":106.87,"t":"2026-10-16T18:00:00Z","v":1469,"vw":106.884615},{"c":106.9484,"h":106.9484,"l":106.9484,"n":2,"o":106.9484,"t":"2026-10-16T18:05:00Z","v":131,"vw":106.9484},{"c":106.85,"h":106.895,"l":106.85,"n":5,"o":106.895,"t":"2026-10-16T18:10:00Z","v":366,"vw":106.862857},{"c":106.81,"h":106.84,"l":106.81,"n":30,"o":106.84,"t":"2026-10-16T18:15:00Z","v":1310,"vw":106.835},{"c":106.8,"h":106.8,"l":106.76,"n":57,"o":106.76,"t":"2026-10-16T18:20:00Z","v":3911,"vw":106.779853},{"c":106.93,"h":106.93,"l":106.875,"n":5,"o":106.875,"t":"2026-10-16T18:25:00Z","v":224,"vw":106.904178},{"c":106.81,"h":106.84,"l":106.77,"n":51,"o":106.805,"t":"2026-10-16T18:30:00Z","v":3751,"vw":106.804173},{"c":106.825,"h":106.845,"l":106.825,"n":14,"o":106.845,"t":"2026-10-16T18:35:00Z","v":649,"vw":106.834113},{"c":106.86,"h":106.86,"l":106.86,"n":20,"o":106.86,"t":"2026-10-16T18:40:00Z","v":1647,"vw":106.86},{"c":106.78,"h":106.83,"l":106.78,"n":27,"o":106.83,"t":"2026-10-16T18:45:00Z","v":929,"vw":106.805},{"c":106.855,"h":106.855,"l":106.8,"n":23,"o":106.855,"t":"2026-10-16T18:50:00Z","v":961,"vw":106.834834},{"c":106.855,"h":106.855,"l":106.81,"n":59,"o":106.81,"t":"2026-10-16T18:55:00Z","v":2440,"vw":106.816896},{"c":106.84,"h":106.86,"l":106.84,"n":33,"o":106.86,"t":"2026-10-16T19:00:00Z","v":1559,"vw":106.84311},{"c":106.835,"h":106.91,"l":106.8,"n":56,"o":106.91,"t":"2026-10-16T19:05:00Z","v":2374,"vw":106.826542},{"c":106.86,"h":106.95,"l":106.8,"n":52,"o":106.8,"t":"2026-10-16T19:10:00Z","v":2098,"vw":106.844583},{"c":106.85,"h":107.01,"l":106.85,"n":29,"o":107.01,"t":"2026-10-16T19:15:00Z","v":32581,"vw":106.900956},{"c":106.86,"h":106.86,"l":106.77,"n":86,"o":106.84,"t":"2026-10-16T19:20:00Z","v":4049,"vw":106.819091},{"c":106.85,"h":106.85,"l":106.85,"n":10,"o":106.85,"t":"2026-10-16T19:25:00Z","v":456,"vw":106.85},{"c":106.81,"h":106.875,"l":106.79,"n":63,"o":106.875,"t":"2026-10-16T19:30:00Z","v":2667,"vw":106.822049},{"c":106.83,"h":106.83,"l":106.8,"n":43,"o":106.81,"t":"2026-10-16T19:35:00Z","v":1090,"vw":106.815714},{"c":106.825,"h":106.85,"l":106.82,"n":56,"o":106.85,"t":"2026-10-16T19:40:00Z","v":1052,"vw":106.83745},{"c":106.84,"h":106.89,"l":106.84,"n":19,"o":106.89,"t":"2026-10-16T19:45:00Z","v":1047,"vw":106.852937},{"c":106.865,"h":106.865,"l":106.79,"n":57,"o":106.84,"t":"2026-10-16T19:50:00Z","v":2289,"vw":106.8355},{"c":106.91,"h":107.06,"l":106.835,"n":201,"o":106.92,"t":"2026-10-16T19:55:00Z","v":9652,"vw":106.918749},{"c":106.93,"h":106.93,"l":106.93,"n":5,"o":106.93,"t":"2026-10-16T20:00:00Z","v":2042,"vw":106.93},{"c":106.808,"h":107.09,"l":106.4,"n":85,"o":106.4,"t":"2026-10-19T13:30:00Z","v":2892,"vw":106.562975},{"c":107.12,"h":107.1317,"l":107.12,"n":7,"o":107.1317,"t":"2026-10-19T13:35:00Z","v":733,"vw":107.130029},{"c":106.83,"h":107.17,"l":106.82,"n":16,"o":107.17,"t":"2026-10-19T13:40:00Z","v":495,"vw":106.932564},{"c":106.87,"h":106.91,"l":106.81,"n":17,"o":106.91,"t":"2026-10-19T13:45:00Z","v":388,"vw":106.863333},{"c":106.87,"h":106.98,"l":106.7,"n":21,"o":106.82,"t":"2026-10-19T13:50:00Z","v":100103,"vw":106.868174},{"c":106.99,"h":107.025,"l":106.97,"n":12,"o":107.025,"t":"2026-10-19T13:55:00Z","v":1203,"vw":107.006},{"c":106.86,"h":107,"l":106.86,"n":7,"o":107,"t":"2026-10-19T14:00:00Z","v":666,"vw":106.905245},{"c":107.09,"h":107.15,"l":107.09,"n":40,"o":107.12,"t":"2026-10-19T14:10:00Z","v":3001,"vw":107.131932},{"c":107.04,"h":107.05,"l":107.04,"n":20,"o":107.05,"t":"2026-10-19T14:15:00Z","v":719,"vw":107.046},{"c":106.94,"h":106.97,"l":106.94,"n":9,"o":106.97,"t":"2026-10-19T14:20:00Z","v":582,"vw":106.964},{"c":106.98,"h":106.98,"l":106.94,"n":9,"o":106.94,"t":"2026-10-19T14:25:00Z","v":339,"vw":106.953333},{"c":106.92,"h":106.97,"l":106.92,"n":14,"o":106.97,"t":"2026-10-19T14:30:00Z","v":386,"vw":106.945},{"c":106.78,"h":106.855,"l":106.78,"n":16,"o":106.855,"t":"2026-10-19T14:35:00Z","v":2246,"vw":106.846727},{"c":106.67,"h":106.78,"l":106.67,"n":17,"o":106.78,"t":"2026-10-19T14:40:00Z","v":763,"vw":106.725},{"c":106.42,"h":106.56,"l":106.42,"n":9,"o":106.56,"t":"2026-10-19T14:45:00Z","v":1017,"vw":106.498},{"c":106.42,"h":106.43,"l":106.42,"n":21,"o":106.43,"t":"2026-10-19T14:50:00Z","v":1492,"vw":106.42159},{"c":106.45,"h":106.45,"l":106.42,"n":7,"o":106.42,"t":"2026-10-19T14:55:00Z","v":411,"vw":106.439209},{"c":106.4651,"h":106.48,"l":106.4651,"n":7,"o":106.48,"t":"2026-10-19T15:00:00Z","v":442,"vw":106.474413},{"c":106.435,"h":106.49,"l":106.43,"n":27,"o":106.43,"t":"2026-10-19T15:05:00Z","v":2700,"vw":106.469},{"c":106.485,"h":106.485,"l":106.485,"n":8,"o":106.485,"t":"2026-10-19T15:15:00Z","v":447,"vw":106.485},{"c":106.385,"h":106.47,"l":106.385,"n":14,"o":106.47,"t":"2026-10-19T15:20:00Z","v":1043,"vw":106.39518},{"c":106.49,"h":106.49,"l":106.46,"n":5,"o":106.46,"t":"2026-10-19T15:25:00Z","v":212,"vw":106.475},{"c":106.4,"h":106.4,"l":106.4,"n":11,"o":106.4,"t":"2026-10-19T15:30:00Z","v":245,"vw":106.4},{"c":106.44,"h":106.44,"l":106.41,"n":15,"o":106.41,"t":"2026-10-19T15:35:00Z","v":1031,"vw":106.413529},{"c":106.49,"h":106.49,"l":106.38,"n":8,"o":106.38,"t":"2026-10-19T15:40:00Z","v":270,"vw":106.435},{"c":106.43,"h":106.43,"l":106.43,"n":7,"o":106.43,"t":"2026-10-19T15:45:00Z","v":1960,"vw":106.43},{"c":106.435,"h":106.435,"l":106.435,"n":9,"o":106.435,"t":"2026-10-19T15:50:00Z","v":307,"vw":106.435},{"c":106.35,"h":106.36,"l":106.35,"n":35,"o":106.36,"t":"2026-10-19T16:00:00Z","v":2416,"vw":106.354003},{"c":106.355,"h":106.355,"l":106.28,"n":14,"o":106.31,"t":"2026-10-19T16:05:00Z","v":472,"vw":106.315},{"c":106.46,"h":106.46,"l":106.46,"n":3,"o":106.46,"t":"2026-10-19T16:15:00Z","v":103,"vw":106.46},{"c":106.395,"h":106.395,"l":106.37,"n":11,"o":106.37,"t":"2026-10-19T16:20:00Z","v":565,"vw":106.375},{"c":106.43,"h":106.47,"l":106.43,"n":8,"o":106.47,"t":"2026-10-19T16:25:00Z","v":342,"vw":106.443333},{"c":106.44,"h":106.44,"l":106.44,"n":12,"o":106.44,"t":"2026-10-19T16:30:00Z","v":854,"vw":106.44},{"c":106.5,"h":106.5,"l":106.5,"n":4,"o":106.5,"t":"2026-10-19T16:35:00Z","v":150,"vw":106.5},{"c":106.48,"h":106.48,"l":106.48,"n":13,"o":106.48,"t":"2026-10-19T16:40:00Z","v":389,"vw":106.48},{"c":106.48,"h":106.48,"l":106.415,"n":10,"o":106.42,"t":"2026-10-19T16:45:00Z","v":565,"vw":106.433041},{"c":106.38,"h":106.38,"l":106.38,"n":7,"o":106.38,"t":"2026-10-19T16:50:00Z","v":205,"vw":106.38},{"c":106.51,"h":106.51,"l":106.51,"n":5,"o":106.51,"t":"2026-10-19T17:00:00Z","v":113,"vw":106.51},{"c":106.49,"h":106.49,"l":106.49,"n":4,"o":106.49,"t":"2026-10-19T17:05:00Z","v":306,"vw":106.49},{"c":106.46,"h":106.5,"l":106.46,"n":17,"o":106.5,"t":"2026-10-19T17:10:00Z","v":443,"vw":106.473333},{"c":106.43,"h":106.48,"l":106.43,"n":9,"o":106.48,"t":"2026-10-19T17:15:00Z","v":414,"vw":106.452026},{"c":106.48,"h":106.48,"l":106.465,"n":38,"o":106.465,"t":"2026-10-19T17:20:00Z","v":1669,"vw":106.475645},{"c":106.57,"h":106.57,"l":106.5251,"n":38,"o":106.535,"t":"2026-10-19T17:25:00Z","v":6379,"vw":106.535786},{"c":106.55,"h":106.55,"l":106.55,"n":4,"o":106.55,"t":"2026-10-19T17:30:00Z","v":131,"vw":106.55},{"c":106.45,"h":106.53,"l":106.45,"n":19,"o":106.53,"t":"2026-10-19T17:35:00Z","v":1226,"vw":106.4961},{"c":106.58,"h":106.59,"l":106.51,"n":24,"o":106.51,"t":"2026-10-19T17:40:00Z","v":932,"vw":106.538186},{"c":106.65,"h":106.65,"l":106.65,"n":1,"o":106.65,"t":"2026-10-19T17:45:00Z","v":100,"vw":106.65},{"c":106.65,"h":106.65,"l":106.65,"n":7,"o":106.65,"t":"2026-10-19T17:55:00Z","v":256,"vw":106.65},{"c":106.66,"h":106.66,"l":106.62,"n":17,"o":106.66,"t":"2026-10-19T18:00:00Z","v":15312,"vw":106.630331},{"c":106.75,"h":106.75,"l":106.67,"n":21,"o":106.67,"t":"2026-10-19T18:05:00Z","v":603,"vw":106.722},{"c":106.74,"h":106.74,"l":106.74,"n":4,"o":106.74,"t":"2026-10-19T18:10:00Z","v":264,"vw":106.74},{"c":106.77,"h":106.77,"l":106.71,"n":5,"o":106.71,"t":"2026-10-19T18:15:00Z","v":249,"vw":106.73439},{"c":106.78,"h":106.84,"l":106.76,"n":11,"o":106.84,"t":"2026-10-19T18:20:00Z","v":536,"vw":106.809957},{"c":106.725,"h":106.76,"l":106.725,"n":13,"o":106.734,"t":"2026-10-19T18:25:00Z","v":748,"vw":106.742971},{"c":106.68,"h":106.75,"l":106.68,"n":21,"o":106.75,"t":"2026-10-19T18:30:00Z","v":803,"vw":106.715},{"c":106.69,"h":106.69,"l":106.68,"n":15,"o":106.69,"t":"2026-10-19T18:40:00Z","v":404,"vw":106.686667},{"c":106.715,"h":106.715,"l":106.645,"n":17,"o":106.645,"t":"2026-10-19T18:45:00Z","v":980,"vw":106.699964},{"c":106.77,"h":106.77,"l":106.72,"n":5,"o":106.72,"t":"2026-10-19T18:50:00Z","v":1112,"vw":106.724895},{"c":106.69,"h":106.69,"l":106.69,"n":3,"o":106.69,"t":"2026-10-19T18:55:00Z","v":111,"vw":106.69},{"c":106.66,"h":106.66,"l":106.66,"n":3,"o":106.66,"t":"2026-10-19T19:00:00Z","v":103,"vw":106.66},{"c":106.65,"h":106.65,"l":106.65,"n":5,"o":106.65,"t":"2026-10-19T19:05:00Z","v":119,"vw":106.65},{"c":106.675,"h":106.675,"l":106.66,"n":19,"o":106.66,"t":"2026-10-19T19:10:00Z","v":486,"vw":106.665},{"c":106.67,"h":106.67,"l":106.67,"n":6,"o":106.67,"t":"2026-10-19T19:15:00Z","v":256,"vw":106.67},{"c":106.54,"h":106.61,"l":106.54,"n":14,"o":106.61,"t":"2026-10-19T19:20:00Z","v":585,"vw":106.575},{"c":106.58,"h":106.59,"l":106.53,"n":34,"o":106.59,"t":"2026-10-19T19:25:00Z","v":1619,"vw":106.560013},{"c":106.67,"h":106.67,"l":106.67,"n":7,"o":106.67,"t":"2026-10-19T19:30:00Z","v":136,"vw":106.67},{"c":106.59,"h":106.59,"l":106.58,"n":30,"o":106.58,"t":"2026-10-19T19:35:00Z","v":518,"vw":106.585},{"c":106.52,"h":106.555,"l":106.52,"n":42,"o":106.555,"t":"2026-10-19T19:40:00Z","v":480,"vw":106.537188},{"c":106.61,"h":106.61,"l":106.56,"n":12,"o":106.56,"t":"2026-10-19T19:45:00Z","v":521,"vw":106.574},{"c":106.555,"h":106.5899,"l":106.555,"n":10,"o":106.575,"t":"2026-10-19T19:50:00Z","v":385,"vw":106.5733},{"c":106.38,"h":106.545,"l":106.38,"n":104,"o":106.545,"t":"2026-10-19T19:55:00Z","v":6612,"vw":106.40813},{"c":106.43,"h":106.43,"l":106.43,"n":9,"o":106.43,"t":"2026-10-19T20:00:00Z","v":5752,"vw":106.43},{"c":106.43,"h":106.43,"l":106.43,"n":1,"o":106.43,"t":"2026-10-19T20:55:00Z","v":100000,"vw":106.43},{"c":107.78,"h":107.83,"l":107.52,"n":44,"o":107.52,"t":"2026-10-20T13:30:00Z","v":4020,"vw":107.626356},{"c":108.26,"h":108.64,"l":108.1,"n":39,"o":108.64,"t":"2026-10-20T13:35:00Z","v":1644,"vw":108.289247},{"c":108.7,"h":108.82,"l":108.68,"n":8,"o":108.68,"t":"2026-10-20T13:40:00Z","v":757,"vw":108.729673},{"c":108.63,"h":108.7,"l":108.63,"n":9,"o":108.7,"t":"2026-10-20T13:45:00Z","v":215,"vw":108.665},{"c":108.605,"h":108.63,"l":108.5,"n":34,"o":108.5,"t":"2026-10-20T13:55:00Z","v":2512,"vw":108.562045},{"c":108.595,"h":108.595,"l":108.48,"n":15,"o":108.48,"t":"2026-10-20T14:00:00Z","v":312,"vw":108.5375},{"c":108.31,"h":108.55,"l":108.23,"n":28,"o":108.55,"t":"2026-10-20T14:05:00Z","v":6020,"vw":108.257756},{"c":108.51,"h":108.51,"l":108.24,"n":14,"o":108.24,"t":"2026-10-20T14:10:00Z","v":598,"vw":108.353333},{"c":108.707,"h":108.707,"l":108.55,"n":15,"o":108.62,"t":"2026-10-20T14:15:00Z","v":1012,"vw":108.612645},{"c":108.99,"h":108.99,"l":108.75,"n":31,"o":108.76,"t":"2026-10-20T14:20:00Z","v":1694,"vw":108.785927},{"c":108.68,"h":108.89,"l":108.68,"n":11,"o":108.89,"t":"2026-10-20T14:25:00Z","v":501,"vw":108.80938},{"c":108.57,"h":108.58,"l":108.57,"n":7,"o":108.58,"t":"2026-10-20T14:30:00Z","v":262,"vw":108.575},{"c":108.71,"h":108.71,"l":108.7,"n":18,"o":108.7,"t":"2026-10-20T14:35:00Z","v":853,"vw":108.702123},{"c":108.885,"h":108.9,"l":108.81,"n":17,"o":108.81,"t":"2026-10-20T14:45:00Z","v":15671,"vw":108.877917},{"c":108.85,"h":108.85,"l":108.82,"n":10,"o":108.82,"t":"2026-10-20T14:50:00Z","v":412,"vw":108.83},{"c":108.93,"h":108.93,"l":108.727,"n":12,"o":108.74,"t":"2026-10-20T14:55:00Z","v":2805,"vw":108.741257},{"c":108.86,"h":108.86,"l":108.805,"n":11,"o":108.84,"t":"2026-10-20T15:00:00Z","v":651,"vw":108.833981},{"c":108.82,"h":108.82,"l":108.82,"n":4,"o":108.82,"t":"2026-10-20T15:05:00Z","v":236,"vw":108.82},{"c":108.68,"h":108.92,"l":108.68,"n":14,"o":108.905,"t":"2026-10-20T15:10:00Z","v":1010,"vw":108.832727},{"c":108.92,"h":108.92,"l":108.8,"n":8,"o":108.82,"t":"2026-10-20T15:15:00Z","v":1303,"vw":108.850159},{"c":108.7811,"h":108.7811,"l":108.7811,"n":4,"o":108.7811,"t":"2026-10-20T15:20:00Z","v":214,"vw":108.7811},{"c":108.82,"h":108.82,"l":108.82,"n":14,"o":108.82,"t":"2026-10-20T15:30:00Z","v":352,"vw":108.82},{"c":108.855,"h":108.92,"l":108.855,"n":3,"o":108.92,"t":"2026-10-20T15:35:00Z","v":499,"vw":108.893896},{"c":108.96,"h":109.01,"l":108.96,"n":21,"o":109,"t":"2026-10-20T15:40:00Z","v":662,"vw":108.9825},{"c":108.96,"h":108.96,"l":108.96,"n":6,"o":108.96,"t":"2026-10-20T15:45:00Z","v":110,"vw":108.96},{"c":108.955,"h":108.955,"l":108.94,"n":24,"o":108.94,"t":"2026-10-20T15:50:00Z","v":507,"vw":108.946466},{"c":108.945,"h":108.97,"l":108.935,"n":26,"o":108.96,"t":"2026-10-20T15:55:00Z","v":2112,"vw":108.949021},{"c":108.9,"h":109,"l":108.8201,"n":35,"o":108.99,"t":"2026-10-20T16:00:00Z","v":3341,"vw":108.902862},{"c":108.99,"h":108.99,"l":108.965,"n":14,"o":108.965,"t":"2026-10-20T16:05:00Z","v":397,"vw":108.9775},{"c":108.87,"h":108.93,"l":108.87,"n":5,"o":108.93,"t":"2026-10-20T16:10:00Z","v":2893,"vw":108.873137},{"c":108.87,"h":108.92,"l":108.87,"n":20,"o":108.92,"t":"2026-10-20T16:15:00Z","v":667,"vw":108.906772},{"c":108.905,"h":108.905,"l":108.8766,"n":7,"o":108.8766,"t":"2026-10-20T16:25:00Z","v":413,"vw":108.885741},{"c":108.905,"h":108.905,"l":108.87,"n":15,"o":108.89,"t":"2026-10-20T16:35:00Z","v":865,"vw":108.890112},{"c":108.935,"h":108.935,"l":108.92,"n":4,"o":108.92,"t":"2026-10-20T16:40:00Z","v":220,"vw":108.9275},{"c":108.935,"h":108.935,"l":108.935,"n":3,"o":108.935,"t":"2026-10-20T16:45:00Z","v":362,"vw":108.935},{"c":108.93,"h":108.935,"l":108.93,"n":4,"o":108.935,"t":"2026-10-20T16:50:00Z","v":378,"vw":108.93364},{"c":108.96,"h":108.98,"l":108.93,"n":67,"o":108.93,"t":"2026-10-20T16:55:00Z","v":1147,"vw":108.961279},{"c":108.92,"h":108.95,"l":108.9,"n":32,"o":108.95,"t":"2026-10-20T17:00:00Z","v":830,"vw":108.922637},{"c":108.93,"h":108.93,"l":108.92,"n":12,"o":108.92,"t":"2026-10-20T17:05:00Z","v":610,"vw":108.926},{"c":108.91,"h":108.91,"l":108.91,"n":2,"o":108.91,"t":"2026-10-20T17:10:00Z","v":145,"vw":108.91},{"c":108.9,"h":108.9235,"l":108.89,"n":18,"o":108.9235,"t":"2026-10-20T17:15:00Z","v":878,"vw":108.907126},{"c":108.98,"h":108.98,"l":108.92,"n":11,"o":108.92,"t":"2026-10-20T17:20:00Z","v":550,"vw":108.946667},{"c":108.99,"h":108.99,"l":108.945,"n":11,"o":108.945,"t":"2026-10-20T17:25:00Z","v":413,"vw":108.9675},{"c":109.01,"h":109.01,"l":109.01,"n":13,"o":109.01,"t":"2026-10-20T17:30:00Z","v":286,"vw":109.01},{"c":109.08,"h":109.08,"l":109.08,"n":12,"o":109.08,"t":"2026-10-20T17:35:00Z","v":437,"vw":109.08},{"c":109.085,"h":109.095,"l":109.085,"n":4,"o":109.095,"t":"2026-10-20T17:40:00Z","v":251,"vw":109.09},{"c":109.12,"h":109.14,"l":109.09,"n":33,"o":109.09,"t":"2026-10-20T17:45:00Z","v":2262,"vw":109.116833},{"c":109.18,"h":109.19,"l":109.13,"n":17,"o":109.13,"t":"2026-10-20T17:50:00Z","v":662,"vw":109.160385},{"c":109.055,"h":109.08,"l":109.055,"n":13,"o":109.08,"t":"2026-10-20T17:55:00Z","v":298,"vw":109.0675},{"c":109.06,"h":109.06,"l":109.06,"n":6,"o":109.06,"t":"2026-10-20T18:00:00Z","v":242,"vw":109.06},{"c":109.035,"h":109.05,"l":109.035,"n":13,"o":109.04,"t":"2026-10-20T18:05:00Z","v":473,"vw":109.04125},{"c":109.13,"h":109.13,"l":109.12,"n":5,"o":109.12,"t":"2026-10-20T18:10:00Z","v":460,"vw":109.1275},{"c":108.995,"h":108.995,"l":108.99,"n":11,"o":108.99,"t":"2026-10-20T18:15:00Z","v":910,"vw":108.994389},{"c":109.03,"h":109.03,"l":108.995,"n":15,"o":108.995,"t":"2026-10-20T18:20:00Z","v":258,"vw":109.0125},{"c":108.94,"h":108.95,"l":108.94,"n":6,"o":108.95,"t":"2026-10-20T18:25:00Z","v":230,"vw":108.945},{"c":108.925,"h":108.98,"l":108.925,"n":12,"o":108.965,"t":"2026-10-20T18:30:00Z","v":505,"vw":108.953614},{"c":108.885,"h":108.925,"l":108.885,"n":8,"o":108.925,"t":"2026-10-20T18:35:00Z","v":1865,"vw":108.905771},{"c":108.87,"h":108.87,"l":108.87,"n":15,"o":108.87,"t":"2026-10-20T18:40:00Z","v":343,"vw":108.87},{"c":108.74,"h":108.77,"l":108.74,"n":10,"o":108.75,"t":"2026-10-20T18:45:00Z","v":846,"vw":108.74873},{"c":108.85,"h":108.85,"l":108.85,"n":7,"o":108.85,"t":"2026-10-20T18:50:00Z","v":216,"vw":108.85},{"c":108.87,"h":108.87,"l":108.87,"n":3,"o":108.87,"t":"2026-10-20T18:55:00Z","v":196,"vw":108.87},{"c":108.91,"h":108.91,"l":108.865,"n":6,"o":108.865,"t":"2026-10-20T19:00:00Z","v":481,"vw":108.892955},{"c":108.86,"h":108.865,"l":108.86,"n":11,"o":108.865,"t":"2026-10-20T19:05:00Z","v":342,"vw":108.862778},{"c":108.92,"h":108.92,"l":108.83,"n":36,"o":108.83,"t":"2026-10-20T19:10:00Z","v":1394,"vw":108.871536},{"c":108.81,"h":108.81,"l":108.8,"n":23,"o":108.81,"t":"2026-10-20T19:15:00Z","v":24648,"vw":108.809959},{"c":108.81,"h":108.845,"l":108.79,"n":14,"o":108.79,"t":"2026-10-20T19:20:00Z","v":1086,"vw":108.812703},{"c":108.805,"h":108.805,"l":108.805,"n":3,"o":108.805,"t":"2026-10-20T19:25:00Z","v":124,"vw":108.805},{"c":108.88,"h":108.88,"l":108.83,"n":41,"o":108.83,"t":"2026-10-20T19:30:00Z","v":1415,"vw":108.851829},{"c":108.955,"h":108.96,"l":108.9199,"n":49,"o":108.9199,"t":"2026-10-20T19:35:00Z","v":1022,"vw":108.934743},{"c":109.01,"h":109.02,"l":108.93,"n":73,"o":108.93,"t":"2026-10-20T19:40:00Z","v":1321,"vw":108.976237},{"c":109.05,"h":109.05,"l":108.97,"n":19,"o":108.97,"t":"2026-10-20T19:45:00Z","v":454,"vw":109.013333},{"c":109.02,"h":109.12,"l":109.02,"n":41,"o":109.12,"t":"2026-10-20T19:50:00Z","v":1683,"vw":109.079567},{"c":109.14,"h":109.14,"l":108.99,"n":176,"o":109.09,"t":"2026-10-20T19:55:00Z","v":13555,"vw":109.106973},{"c":109.1,"h":109.1,"l":109.1,"n":5,"o":109.1,"t":"2026-10-20T20:00:00Z","v":24062,"vw":109.1},{"c":109.78,"h":109.78,"l":109.78,"n":1,"o":109.78,"t":"2026-10-20T20:30:00Z","v":180,"vw":109.78},{"c":108.62,"h":108.74,"l":108.26,"n":275,"o":108.38,"t":"2026-10-21T13:30:00Z","v":20036,"vw":108.45928},{"c":109.085,"h":109.12,"l":108.79,"n":93,"o":108.79,"t":"2026-10-21T13:35:00Z","v":4670,"vw":108.98073},{"c":109.09,"h":109.26,"l":109.09,"n":82,"o":109.21,"t":"2026-10-21T13:40:00Z","v":5319,"vw":109.157813},{"c":109.08,"h":109.2,"l":109.02,"n":299,"o":109.19,"t":"2026-10-21T13:45:00Z","v":22447,"vw":109.086579},{"c":109.1,"h":109.11,"l":109.08,"n":24,"o":109.08,"t":"2026-10-21T13:50:00Z","v":2760,"vw":109.09},{"c":108.91,"h":108.99,"l":108.81,"n":89,"o":108.99,"t":"2026-10-21T13:55:00Z","v":9380,"vw":108.870006},{"c":108.46,"h":108.915,"l":108.46,"n":81,"o":108.915,"t":"2026-10-21T14:00:00Z","v":6340,"vw":108.619227},{"c":108.33,"h":108.395,"l":108.185,"n":140,"o":108.185,"t":"2026-10-21T14:05:00Z","v":8079,"vw":108.286361},{"c":108.53,"h":108.53,"l":108.29,"n":59,"o":108.29,"t":"2026-10-21T14:10:00Z","v":3142,"vw":108.458401},{"c":108.61,"h":108.735,"l":108.48,"n":32,"o":108.48,"t":"2026-10-21T14:15:00Z","v":1792,"vw":108.572092},{"c":108.61,"h":108.65,"l":108.595,"n":15,"o":108.595,"t":"2026-10-21T14:20:00Z","v":695,"vw":108.61625},{"c":108.61,"h":108.64,"l":108.56,"n":27,"o":108.605,"t":"2026-10-21T14:25:00Z","v":1574,"vw":108.599375},{"c":108.62,"h":108.7,"l":108.62,"n":34,"o":108.7,"t":"2026-10-21T14:30:00Z","v":2115,"vw":108.642917},{"c":108.76,"h":108.76,"l":108.64,"n":19,"o":108.64,"t":"2026-10-21T14:35:00Z","v":1133,"vw":108.742857},{"c":108.64,"h":108.77,"l":108.62,"n":56,"o":108.77,"t":"2026-10-21T14:40:00Z","v":3065,"vw":108.699021},{"c":108.575,"h":108.67,"l":108.575,"n":20,"o":108.67,"t":"2026-10-21T14:45:00Z","v":1067,"vw":108.624868},{"c":108.61,"h":108.61,"l":108.57,"n":16,"o":108.58,"t":"2026-10-21T14:50:00Z","v":1682,"vw":108.598747},{"c":108.5775,"h":108.605,"l":108.54,"n":17,"o":108.59,"t":"2026-10-21T14:55:00Z","v":1249,"vw":108.564841},{"c":108.55,"h":108.56,"l":108.49,"n":34,"o":108.495,"t":"2026-10-21T15:00:00Z","v":3521,"vw":108.504},{"c":108.455,"h":108.555,"l":108.455,"n":61,"o":108.515,"t":"2026-10-21T15:05:00Z","v":12513,"vw":108.512203},{"c":108.54,"h":108.54,"l":108.515,"n":16,"o":108.53,"t":"2026-10-21T15:10:00Z","v":1012,"vw":108.533605},{"c":108.55,"h":108.56,"l":108.55,"n":4,"o":108.56,"t":"2026-10-21T15:15:00Z","v":262,"vw":108.553846},{"c":108.7,"h":108.7,"l":108.61,"n":17,"o":108.61,"t":"2026-10-21T15:20:00Z","v":2283,"vw":108.660895},{"c":108.74,"h":108.74,"l":108.665,"n":25,"o":108.665,"t":"2026-10-21T15:25:00Z","v":1711,"vw":108.69545},{"c":108.57,"h":108.69,"l":108.56,"n":62,"o":108.69,"t":"2026-10-21T15:30:00Z","v":3702,"vw":108.618889},{"c":108.53,"h":108.555,"l":108.53,"n":10,"o":108.555,"t":"2026-10-21T15:35:00Z","v":650,"vw":108.534045},{"c":108.495,"h":108.5,"l":108.4705,"n":41,"o":108.49,"t":"2026-10-21T15:40:00Z","v":5164,"vw":108.484599},{"c":108.475,"h":108.515,"l":108.475,"n":50,"o":108.505,"t":"2026-10-21T15:45:00Z","v":5085,"vw":108.492616},{"c":108.4001,"h":108.4699,"l":108.4001,"n":13,"o":108.45,"t":"2026-10-21T15:50:00Z","v":909,"vw":108.452856},{"c":108.485,"h":108.51,"l":108.47,"n":28,"o":108.5,"t":"2026-10-21T15:55:00Z","v":1881,"vw":108.494126},{"c":108.58,"h":108.6,"l":108.49,"n":113,"o":108.49,"t":"2026-10-21T16:00:00Z","v":8828,"vw":108.511002},{"c":108.535,"h":108.535,"l":108.535,"n":3,"o":108.535,"t":"2026-10-21T16:05:00Z","v":3692,"vw":108.535},{"c":108.625,"h":108.625,"l":108.565,"n":42,"o":108.565,"t":"2026-10-21T16:10:00Z","v":3071,"vw":108.589783},{"c":108.645,"h":108.645,"l":108.625,"n":16,"o":108.645,"t":"2026-10-21T16:15:00Z","v":792,"vw":108.6375},{"c":108.65,"h":108.67,"l":108.63,"n":33,"o":108.63,"t":"2026-10-21T16:20:00Z","v":1760,"vw":108.648636},{"c":108.645,"h":108.69,"l":108.645,"n":17,"o":108.665,"t":"2026-10-21T16:25:00Z","v":1111,"vw":108.66527},{"c":108.6,"h":108.6599,"l":108.6,"n":20,"o":108.635,"t":"2026-10-21T16:30:00Z","v":1768,"vw":108.624974},{"c":108.5,"h":108.57,"l":108.49,"n":33,"o":108.57,"t":"2026-10-21T16:35:00Z","v":1363,"vw":108.527309},{"c":108.42,"h":108.47,"l":108.42,"n":13,"o":108.47,"t":"2026-10-21T16:40:00Z","v":1254,"vw":108.457833},{"c":108.5,"h":108.5,"l":108.44,"n":29,"o":108.44,"t":"2026-10-21T16:45:00Z","v":9626,"vw":108.458513},{"c":108.565,"h":108.59,"l":108.565,"n":7,"o":108.59,"t":"2026-10-21T16:50:00Z","v":531,"vw":108.584231},{"c":108.62,"h":108.62,"l":108.57,"n":11,"o":108.57,"t":"2026-10-21T16:55:00Z","v":1402,"vw":108.584615},{"c":108.54,"h":108.63,"l":108.54,"n":30,"o":108.5883,"t":"2026-10-21T17:00:00Z","v":2075,"vw":108.598506},{"c":108.5282,"h":108.58,"l":108.5282,"n":19,"o":108.58,"t":"2026-10-21T17:05:00Z","v":756,"vw":108.564963},{"c":108.61,"h":108.62,"l":108.6,"n":10,"o":108.6,"t":"2026-10-21T17:10:00Z","v":46421,"vw":108.619922},{"c":108.585,"h":108.605,"l":108.585,"n":14,"o":108.605,"t":"2026-10-21T17:15:00Z","v":926,"vw":108.595},{"c":108.55,"h":108.585,"l":108.54,"n":30,"o":108.585,"t":"2026-10-21T17:20:00Z","v":2225,"vw":108.557025},{"c":108.555,"h":108.57,"l":108.555,"n":36,"o":108.565,"t":"2026-10-21T17:30:00Z","v":4487,"vw":108.559804},{"c":108.555,"h":108.555,"l":108.555,"n":12,"o":108.555,"t":"2026-10-21T17:35:00Z","v":1464,"vw":108.555},{"c":108.59,"h":108.61,"l":108.555,"n":15,"o":108.555,"t":"2026-10-21T17:40:00Z","v":1602,"vw":108.586429},{"c":108.58,"h":108.621,"l":108.58,"n":8,"o":108.621,"t":"2026-10-21T17:45:00Z","v":1102,"vw":108.596337},{"c":108.605,"h":108.605,"l":108.575,"n":28,"o":108.575,"t":"2026-10-21T17:50:00Z","v":756,"vw":108.581424},{"c":108.595,"h":108.62,"l":108.595,"n":23,"o":108.605,"t":"2026-10-21T17:55:00Z","v":1592,"vw":108.607261},{"c":108.595,"h":108.6,"l":108.595,"n":2,"o":108.6,"t":"2026-10-21T18:00:00Z","v":500,"vw":108.596},{"c":108.625,"h":108.66,"l":108.62,"n":18,"o":108.62,"t":"2026-10-21T18:05:00Z","v":987,"vw":108.642813},{"c":108.665,"h":108.67,"l":108.625,"n":36,"o":108.625,"t":"2026-10-21T18:10:00Z","v":1869,"vw":108.655},{"c":108.71,"h":108.71,"l":108.675,"n":12,"o":108.71,"t":"2026-10-21T18:15:00Z","v":875,"vw":108.7},{"c":108.715,"h":108.75,"l":108.715,"n":18,"o":108.75,"t":"2026-10-21T18:20:00Z","v":2468,"vw":108.724245},{"c":108.79,"h":108.79,"l":108.79,"n":9,"o":108.79,"t":"2026-10-21T18:25:00Z","v":504,"vw":108.79},{"c":108.74,"h":108.74,"l":108.735,"n":10,"o":108.735,"t":"2026-10-21T18:30:00Z","v":474,"vw":108.73625},{"c":108.77,"h":108.79,"l":108.76,"n":23,"o":108.789,"t":"2026-10-21T18:35:00Z","v":1725,"vw":108.781127},{"c":108.85,"h":108.85,"l":108.77,"n":22,"o":108.77,"t":"2026-10-21T18:40:00Z","v":919,"vw":108.800484},{"c":108.77,"h":108.81,"l":108.77,"n":32,"o":108.81,"t":"2026-10-21T18:45:00Z","v":2282,"vw":108.791714},{"c":108.8,"h":108.8,"l":108.76,"n":13,"o":108.76,"t":"2026-10-21T18:50:00Z","v":533,"vw":108.786016},{"c":108.675,"h":108.83,"l":108.675,"n":42,"o":108.82,"t":"2026-10-21T18:55:00Z","v":4631,"vw":108.75492},{"c":108.615,"h":108.68,"l":108.615,"n":21,"o":108.645,"t":"2026-10-21T19:00:00Z","v":1339,"vw":108.653636},{"c":108.635,"h":108.67,"l":108.6,"n":34,"o":108.62,"t":"2026-10-21T19:05:00Z","v":1534,"vw":108.632335},{"c":108.625,"h":108.625,"l":108.47,"n":57,"o":108.6,"t":"2026-10-21T19:10:00Z","v":3470,"vw":108.576595},{"c":108.695,"h":108.695,"l":108.695,"n":14,"o":108.695,"t":"2026-10-21T19:15:00Z","v":798,"vw":108.695},{"c":108.73,"h":108.73,"l":108.695,"n":39,"o":108.695,"t":"2026-10-21T19:20:00Z","v":1775,"vw":108.711404},{"c":108.825,"h":108.825,"l":108.775,"n":27,"o":108.775,"t":"2026-10-21T19:25:00Z","v":1245,"vw":108.805102},{"c":108.81,"h":108.86,"l":108.78,"n":73,"o":108.86,"t":"2026-10-21T19:30:00Z","v":4861,"vw":108.826981},{"c":108.8,"h":108.805,"l":108.76,"n":66,"o":108.805,"t":"2026-10-21T19:35:00Z","v":2421,"vw":108.780066},{"c":108.87,"h":108.885,"l":108.81,"n":106,"o":108.82,"t":"2026-10-21T19:40:00Z","v":4169,"vw":108.844535},{"c":108.95,"h":108.96,"l":108.885,"n":27,"o":108.885,"t":"2026-10-21T19:45:00Z","v":1971,"vw":108.909183},{"c":108.87,"h":108.98,"l":108.87,"n":76,"o":108.895,"t":"2026-10-21T19:50:00Z","v":5036,"vw":108.922347},{"c":108.805,"h":108.89,"l":108.73,"n":90,"o":108.89,"t":"2026-10-21T19:55:00Z","v":5967,"vw":108.840174},{"c":108.79,"h":108.79,"l":108.79,"n":8,"o":108.79,"t":"2026-10-21T20:00:00Z","v":2974,"vw":108.79},{"c":109.34,"h":109.43,"l":109.34,"n":8,"o":109.43,"t":"2026-10-22T13:25:00Z","v":1100,"vw":109.408313},{"c":108.88,"h":109.45,"l":108.87,"n":198,"o":109.45,"t":"2026-10-22T13:30:00Z","v":24678,"vw":109.296156},{"c":109.5,"h":109.57,"l":108.92,"n":171,"o":108.93,"t":"2026-10-22T13:35:00Z","v":15840,"vw":109.203449},{"c":109.44,"h":109.77,"l":109.44,"n":146,"o":109.47,"t":"2026-10-22T13:40:00Z","v":11094,"vw":109.588782},{"c":109.42,"h":109.61,"l":109.4,"n":115,"o":109.59,"t":"2026-10-22T13:45:00Z","v":6821,"vw":109.492454},{"c":109.825,"h":109.96,"l":109.825,"n":14,"o":109.83,"t":"2026-10-22T13:50:00Z","v":644,"vw":109.86625},{"c":109.66,"h":109.787,"l":109.66,"n":19,"o":109.735,"t":"2026-10-22T13:55:00Z","v":1447,"vw":109.727426},{"c":109.92,"h":109.92,"l":109.875,"n":20,"o":109.91,"t":"2026-10-22T14:00:00Z","v":1114,"vw":109.898333},{"c":109.945,"h":109.95,"l":109.79,"n":59,"o":109.94,"t":"2026-10-22T14:05:00Z","v":12493,"vw":109.810273},{"c":109.99,"h":110.025,"l":109.99,"n":14,"o":110.025,"t":"2026-10-22T14:10:00Z","v":475,"vw":110.013333},{"c":110.17,"h":110.17,"l":110.1,"n":16,"o":110.1,"t":"2026-10-22T14:15:00Z","v":903,"vw":110.1125},{"c":110.17,"h":110.17,"l":110.115,"n":7,"o":110.16,"t":"2026-10-22T14:20:00Z","v":342,"vw":110.148333},{"c":109.98,"h":110.06,"l":109.98,"n":23,"o":110.06,"t":"2026-10-22T14:25:00Z","v":936,"vw":110.025},{"c":109.92,"h":109.94,"l":109.83,"n":18,"o":109.94,"t":"2026-10-22T14:30:00Z","v":1308,"vw":109.919965},{"c":110.14,"h":110.16,"l":109.97,"n":11,"o":109.97,"t":"2026-10-22T14:35:00Z","v":416,"vw":110.09},{"c":110.02,"h":110.14,"l":110.02,"n":12,"o":110.1,"t":"2026-10-22T14:40:00Z","v":1625,"vw":110.12895}],"history":[{"c":96.44,"h":97.49,"l":96.36,"n":1180,"o":97.41,"t":"2024-10-21T04:00:00Z","v":67110,"vw":96.742034},{"c":96.2,"h":96.29,"l":95.66,"n":1154,"o":95.8,"t":"2024-10-22T04:00:00Z","v":67524,"vw":95.988307},{"c":95.67,"h":96.01,"l":95.3058,"n":1560,"o":95.9,"t":"2024-10-23T04:00:00Z","v":202130,"vw":95.783755},{"c":95.18,"h":96.12,"l":95.16,"n":1720,"o":95.75,"t":"2024-10-24T04:00:00Z","v":79343,"vw":95.572404},{"c":94.75,"h":95.54,"l":94.7025,"n":1316,"o":95.54,"t":"2024-10-25T04:00:00Z","v":46192,"vw":95.016327},{"c":94.92,"h":95.37,"l":94.78,"n":1451,"o":95.37,"t":"2024-10-28T04:00:00Z","v":82999,"vw":94.975225},{"c":94.44,"h":94.9674,"l":94.44,"n":1400,"o":94.62,"t":"2024-10-29T04:00:00Z","v":48881,"vw":94.6189},{"c":94.01,"h":94.1692,"l":92.64,"n":2180,"o":92.92,"t":"2024-10-30T04:00:00Z","v":188652,"vw":93.567018},{"c":93.32,"h":93.7,"l":93.23,"n":1690,"o":93.4,"t":"2024-10-31T04:00:00Z","v":186441,"vw":93.465022},{"c":93.76,"h":94.21,"l":93.76,"n":1777,"o":93.95,"t":"2024-11-01T04:00:00Z","v":247901,"vw":93.933024},{"c":93.31,"h":94.07,"l":93.26,"n":2493,"o":93.75,"t":"2024-11-04T05:00:00Z","v":87715,"vw":93.499829},{"c":93.67,"h":93.67,"l":92.62,"n":1789,"o":92.87,"t":"2024-11-05T05:00:00Z","v":86823,"vw":93.308843},{"c":93.13,"h":94.9,"l":92.88,"n":2103,"o":94.9,"t":"2024-11-06T05:00:00Z","v":118719,"vw":93.325233},{"c":93.91,"h":93.98,"l":93.35,"n":2457,"o":93.46,"t":"2024-11-07T05:00:00Z","v":225797,"vw":93.551823},{"c":94.27,"h":94.63,"l":93.79,"n":2011,"o":93.86,"t":"2024-11-08T05:00:00Z","v":152875,"vw":94.289989},{"c":93.86,"h":94.5572,"l":93.76,"n":2077,"o":94.31,"t":"2024-11-11T05:00:00Z","v":103138,"vw":94.122745},{"c":92.48,"h":93.49,"l":92.47,"n":2482,"o":93.44,"t":"2024-11-12T05:00:00Z","v":118513,"vw":92.741031},{"c":92.16,"h":92.48,"l":92.005,"n":2653,"o":92.4,"t":"2024-11-13T05:00:00Z","v":148410,"vw":92.21647},{"c":90.8,"h":92.03,"l":90.77,"n":3334,"o":92.03,"t":"2024-11-14T05:00:00Z","v":227392,"vw":91.378813},{"c":89.15,"h":90.21,"l":88.98,"n":4962,"o":90.02,"t":"2024-11-15T05:00:00Z","v":464405,"vw":89.289478},{"c":89.07,"h":89.2,"l":88.68,"n":4113,"o":88.68,"t":"2024-11-18T05:00:00Z","v":281765,"vw":88.973069},{"c":88.88,"h":89.08,"l":88.271,"n":2498,"o":88.37,"t":"2024-11-19T05:00:00Z","v":147339,"vw":88.696197},{"c":89.76,"h":89.96,"l":88.87,"n":1985,"o":88.91,"t":"2024-11-20T05:00:00Z","v":147591,"vw":89.423021},{"c":90.16,"h":90.3,"l":89.32,"n":2324,"o":89.74,"t":"2024-11-21T05:00:00Z","v":113225,"vw":89.860497},{"c":90.41,"h":90.88,"l":90.3211,"n":1869,"o":90.44,"t":"2024-11-22T05:00:00Z","v":86765,"vw":90.545264},{"c":91.22,"h":91.4523,"l":90.85,"n":3257,"o":90.96,"t":"2024-11-25T05:00:00Z","v":368624,"vw":91.199733},{"c":91.57,"h":91.61,"l":90.77,"n":3121,"o":91.52,"t":"2024-11-26T05:00:00Z","v":160769,"vw":91.304578},{"c":92.11,"h":92.455,"l":91.72,"n":2081,"o":91.72,"t":"2024-11-27T05:00:00Z","v":570764,"vw":92.072235},{"c":92.45,"h":92.68,"l":91.9718,"n":1967,"o":92.09,"t":"2024-11-29T05:00:00Z","v":109527,"vw":92.431751},{"c":92.33,"h":92.53,"l":91.971,"n":1608,"o":92.38,"t":"2024-12-02T05:00:00Z","v":73780,"vw":92.261189},{"c":92.34,"h":92.6878,"l":92.3,"n":2323,"o":92.6,"t":"2024-12-03T05:00:00Z","v":89833,"vw":92.517483},{"c":92.08,"h":92.565,"l":91.94,"n":2266,"o":92.25,"t":"2024-12-04T05:00:00Z","v":127287,"vw":92.198764},{"c":91.41,"h":92.02,"l":91.325,"n":2603,"o":92.02,"t":"2024-12-05T05:00:00Z","v":175782,"vw":91.530326},{"c":91.19,"h":91.69,"l":91.05,"n":2402,"o":91.56,"t":"2024-12-06T05:00:00Z","v":149208,"vw":91.319636},{"c":91.34,"h":91.62,"l":90.97,"n":1800,"o":91.17,"t":"2024-12-09T05:00:00Z","v":333806,"vw":91.185824},{"c":90.67,"h":91.475,"l":90.6,"n":2089,"o":91.41,"t":"2024-12-10T05:00:00Z","v":141697,"vw":90.835747},{"c":89.95,"h":90.76,"l":89.905,"n":1941,"o":90.76,"t":"2024-12-11T05:00:00Z","v":131255,"vw":90.101359},{"c":89.11,"h":90.04,"l":89.095,"n":1836,"o":89.85,"t":"2024-12-12T05:00:00Z","v":116540,"vw":89.51652},{"c":88.93,"h":89.12,"l":88.55,"n":2008,"o":88.9,"t":"2024-12-13T05:00:00Z","v":163207,"vw":88.840203},{"c":88.18,"h":89.38,"l":88.15,"n":2188,"o":88.88,"t":"2024-12-16T05:00:00Z","v":138603,"vw":88.770667},{"c":87.79,"h":88.17,"l":87.38,"n":4314,"o":87.38,"t":"2024-12-17T05:00:00Z","v":197386,"vw":87.795681},{"c":86.31,"h":88.0277,"l":86.23,"n":2833,"o":87.69,"t":"2024-12-18T05:00:00Z","v":133555,"vw":87.306275},{"c":85.66,"h":86.47,"l":85.43,"n":3457,"o":86.2,"t":"2024-12-19T05:00:00Z","v":394101,"vw":85.691388},{"c":85.87,"h":86.48,"l":85.21,"n":2280,"o":85.35,"t":"2024-12-20T05:00:00Z","v":134020,"vw":85.890103},{"c":86.74,"h":86.82,"l":85.73,"n":2376,"o":86.05,"t":"2024-12-23T05:00:00Z","v":123507,"vw":86.334223},{"c":86.93,"h":86.94,"l":86.3,"n":1290,"o":86.54,"t":"2024-12-24T05:00:00Z","v":70247,"vw":86.598397},{"c":87.14,"h":87.2,"l":86.5,"n":1666,"o":86.5,"t":"2024-12-26T05:00:00Z","v":58386,"vw":87.023717},{"c":86.81,"h":87.21,"l":86.4828,"n":2405,"o":86.66,"t":"2024-12-27T05:00:00Z","v":104832,"vw":86.799034},{"c":85.76,"h":86.3291,"l":85.5501,"n":2771,"o":86.23,"t":"2024-12-30T05:00:00Z","v":290639,"vw":85.865683},{"c":85.97,"h":86.2739,"l":85.5539,"n":2601,"o":85.86,"t":"2024-12-31T05:00:00Z","v":211972,"vw":85.892061},{"c":86.01,"h":86.635,"l":85.68,"n":2649,"o":86.31,"t":"2025-01-02T05:00:00Z","v":133323,"vw":86.113353},{"c":86.65,"h":86.84,"l":86.06,"n":2356,"o":86.14,"t":"2025-01-03T05:00:00Z","v":85267,"vw":86.546642},{"c":86.69,"h":87.35,"l":86.48,"n":3305,"o":86.7,"t":"2025-01-06T05:00:00Z","v":141369,"vw":86.937082},{"c":87.19,"h":87.815,"l":86.95,"n":2098,"o":86.95,"t":"2025-01-07T05:00:00Z","v":87177,"vw":87.277243},{"c":87.59,"h":87.73,"l":86.605,"n":2802,"o":87.24,"t":"2025-01-08T05:00:00Z","v":135540,"vw":87.384613},{"c":87.13,"h":87.8783,"l":86.97,"n":3375,"o":87.29,"t":"2025-01-10T05:00:00Z","v":195587,"vw":87.353959},{"c":87.78,"h":87.9,"l":86.83,"n":4313,"o":86.83,"t":"2025-01-13T05:00:00Z","v":393948,"vw":87.179585},{"c":86.89,"h":87.66,"l":86.285,"n":2903,"o":87.66,"t":"2025-01-14T05:00:00Z","v":170734,"vw":86.833414},{"c":87.38,"h":87.755,"l":86.97,"n":2986,"o":87.48,"t":"2025-01-15T05:00:00Z","v":200261,"vw":87.413473},{"c":87.85,"h":87.92,"l":86.93,"n":1935,"o":87.15,"t":"2025-01-16T05:00:00Z","v":126493,"vw":87.655306},{"c":87.07,"h":87.755,"l":87.07,"n":2144,"o":87.58,"t":"2025-01-17T05:00:00Z","v":175497,"vw":87.451461},{"c":88.75,"h":88.83,"l":87.79,"n":2468,"o":87.83,"t":"2025-01-21T05:00:00Z","v":244228,"vw":88.496645},{"c":88.51,"h":88.84,"l":88.2,"n":2107,"o":88.51,"t":"2025-01-22T05:00:00Z","v":141821,"vw":88.670835},{"c":89.66,"h":89.66,"l":88.45,"n":2723,"o":88.83,"t":"2025-01-23T05:00:00Z","v":180971,"vw":89.044495},{"c":90.14,"h":90.25,"l":89.66,"n":1394,"o":89.66,"t":"2025-01-24T05:00:00Z","v":94220,"vw":89.994642},{"c":91.98,"h":92,"l":90.41,"n":3250,"o":90.65,"t":"2025-01-27T05:00:00Z","v":239772,"vw":91.642418},{"c":91.25,"h":91.91,"l":91.2153,"n":2316,"o":91.87,"t":"2025-01-28T05:00:00Z","v":112567,"vw":91.478181},{"c":90.76,"h":91.28,"l":90.61,"n":2087,"o":91.11,"t":"2025-01-29T05:00:00Z","v":114422,"vw":90.965265},{"c":92.05,"h":92.2924,"l":91.32,"n":2271,"o":91.34,"t":"2025-01-30T05:00:00Z","v":86370,"vw":91.823111},{"c":91.42,"h":92.45,"l":91.415,"n":1862,"o":92.04,"t":"2025-01-31T05:00:00Z","v":155921,"vw":92.021189},{"c":91.5,"h":91.88,"l":90.52,"n":2697,"o":90.79,"t":"2025-02-03T05:00:00Z","v":100240,"vw":91.460334},{"c":91.35,"h":91.38,"l":90.68,"n":2230,"o":90.74,"t":"2025-02-04T05:00:00Z","v":296999,"vw":91.101642},{"c":92.57,"h":92.715,"l":91.78,"n":2600,"o":91.85,"t":"2025-02-05T05:00:00Z","v":317013,"vw":92.299237},{"c":91.78,"h":92.67,"l":91.77,"n":2413,"o":92.58,"t":"2025-02-06T05:00:00Z","v":102648,"vw":92.182779},{"c":91.26,"h":92.2004,"l":91.26,"n":1612,"o":91.95,"t":"2025-02-07T05:00:00Z","v":63604,"vw":91.69786},{"c":91.25,"h":91.53,"l":90.99,"n":2099,"o":91.42,"t":"2025-02-10T05:00:00Z","v":104553,"vw":91.185814},{"c":91.18,"h":91.27,"l":90.79,"n":1983,"o":90.95,"t":"2025-02-11T05:00:00Z","v":101888,"vw":91.073399},{"c":91.03,"h":91.32,"l":90.66,"n":2870,"o":90.73,"t":"2025-02-12T05:00:00Z","v":585466,"vw":90.910588},{"c":91.49,"h":91.69,"l":90.89,"n":4021,"o":91.31,"t":"2025-02-13T05:00:00Z","v":400329,"vw":91.511982},{"c":90.58,"h":91.5,"l":90.54,"n":2845,"o":91.46,"t":"2025-02-14T05:00:00Z","v":85299,"vw":90.936293},{"c":90.72,"h":90.888,"l":90.4,"n":2436,"o":90.43,"t":"2025-02-18T05:00:00Z","v":95595,"vw":90.613873},{"c":91.38,"h":91.46,"l":90.42,"n":3169,"o":90.42,"t":"2025-02-19T05:00:00Z","v":260237,"vw":91.012748},{"c":91.86,"h":91.96,"l":91.25,"n":1816,"o":91.25,"t":"2025-02-20T05:00:00Z","v":271329,"vw":91.835831},{"c":91.75,"h":92.07,"l":91.25,"n":4661,"o":91.26,"t":"2025-02-21T05:00:00Z","v":1448351,"vw":91.799225},{"c":92.31,"h":92.7,"l":91.6296,"n":3826,"o":91.88,"t":"2025-02-24T05:00:00Z","v":364019,"vw":92.343882},{"c":93.22,"h":93.37,"l":92.54,"n":5382,"o":92.92,"t":"2025-02-25T05:00:00Z","v":360794,"vw":92.966407},{"c":92.65,"h":93.29,"l":92.41,"n":3442,"o":93.14,"t":"2025-02-26T05:00:00Z","v":170015,"vw":92.737409},{"c":92.17,"h":93.04,"l":92.13,"n":1653,"o":92.48,"t":"2025-02-27T05:00:00Z","v":77479,"vw":92.459287},{"c":93.16,"h":93.16,"l":91.7968,"n":2445,"o":92.35,"t":"2025-02-28T05:00:00Z","v":108747,"vw":92.249228},{"c":93.57,"h":94.095,"l":93.295,"n":2790,"o":93.43,"t":"2025-03-03T05:00:00Z","v":169544,"vw":93.683902},{"c":93.09,"h":93.9,"l":93.06,"n":2669,"o":93.85,"t":"2025-03-04T05:00:00Z","v":167706,"vw":93.555226},{"c":94.18,"h":94.315,"l":93.01,"n":3377,"o":93.06,"t":"2025-03-05T05:00:00Z","v":232373,"vw":93.94294},{"c":93.64,"h":93.95,"l":93.105,"n":2325,"o":93.51,"t":"2025-03-06T05:00:00Z","v":141334,"vw":93.496432},{"c":93.9,"h":94.3,"l":93.42,"n":2452,"o":93.55,"t":"2025-03-07T05:00:00Z","v":118800,"vw":93.87353},{"c":92.43,"h":93.63,"l":92.1827,"n":2689,"o":92.89,"t":"2025-03-10T04:00:00Z","v":139068,"vw":93.085834},{"c":91.35,"h":92.352,"l":90.915,"n":2532,"o":92.35,"t":"2025-03-11T04:00:00Z","v":113170,"vw":91.494196},{"c":90.78,"h":91.3959,"l":90.52,"n":2454,"o":91.3,"t":"2025-03-12T04:00:00Z","v":173857,"vw":90.970943},{"c":90.36,"h":90.9824,"l":90.17,"n":3003,"o":90.8,"t":"2025-03-13T04:00:00Z","v":135528,"vw":90.512746},{"c":91.21,"h":91.29,"l":90.37,"n":2345,"o":90.44,"t":"2025-03-14T04:00:00Z","v":118051,"vw":90.973612},{"c":92.46,"h":92.64,"l":91.26,"n":1736,"o":91.26,"t":"2025-03-17T04:00:00Z","v":118927,"vw":92.353371},{"c":92.48,"h":92.55,"l":92.0245,"n":2698,"o":92.52,"t":"2025-03-18T04:00:00Z","v":183087,"vw":92.390243},{"c":92.3,"h":92.53,"l":91.75,"n":2402,"o":92.4,"t":"2025-03-19T04:00:00Z","v":98465,"vw":92.124268},{"c":92.34,"h":92.57,"l":92.045,"n":2745,"o":92.15,"t":"2025-03-20T04:00:00Z","v":111502,"vw":92.26729},{"c":91.95,"h":92.14,"l":91.54,"n":1876,"o":91.9,"t":"2025-03-21T04:00:00Z","v":98690,"vw":91.890886},{"c":92.17,"h":92.345,"l":91.77,"n":3847,"o":91.89,"t":"2025-03-24T04:00:00Z","v":180272,"vw":92.057066},{"c":91.29,"h":92.61,"l":90.91,"n":2631,"o":92.61,"t":"2025-03-25T04:00:00Z","v":209210,"vw":91.432423},{"c":90.65,"h":91.38,"l":90.5105,"n":2202,"o":90.94,"t":"2025-03-26T04:00:00Z","v":86154,"vw":90.776582},{"c":90.89,"h":91.1,"l":90.52,"n":2436,"o":90.52,"t":"2025-03-27T04:00:00Z","v":92989,"vw":90.822428},{"c":90.78,"h":91.07,"l":90.6242,"n":2744,"o":90.89,"t":"2025-03-28T04:00:00Z","v":119687,"vw":90.848501},{"c":91.2,"h":91.53,"l":89.82,"n":2462,"o":90.01,"t":"2025-03-31T04:00:00Z","v":133267,"vw":90.657991},{"c":89.71,"h":90.95,"l":89.5401,"n":3239,"o":90.95,"t":"2025-04-01T04:00:00Z","v":176242,"vw":90.094114},{"c":90.02,"h":90.079,"l":89,"n":2635,"o":89.22,"t":"2025-04-02T04:00:00Z","v":98121,"vw":89.675797},{"c":89.66,"h":90.94,"l":89.61,"n":3372,"o":90.18,"t":"2025-04-03T04:00:00Z","v":157011,"vw":90.196357},{"c":84.61,"h":88.39,"l":84.56,"n":2735,"o":88.15,"t":"2025-04-04T04:00:00Z","v":201527,"vw":86.085245},{"c":83.71,"h":85.44,"l":81.13,"n":3603,"o":82.12,"t":"2025-04-07T04:00:00Z","v":287829,"vw":82.80367},{"c":82.87,"h":86.35,"l":81.892,"n":3782,"o":86.26,"t":"2025-04-08T04:00:00Z","v":233472,"vw":84.333194},{"c":86.37,"h":86.625,"l":80.681,"n":3832,"o":80.88,"t":"2025-04-09T04:00:00Z","v":275188,"vw":82.948817},{"c":84.15,"h":85.38,"l":82.1,"n":3743,"o":85.38,"t":"2025-04-10T04:00:00Z","v":231169,"vw":83.377787},{"c":85.66,"h":86.0175,"l":83.81,"n":3978,"o":84.38,"t":"2025-04-11T04:00:00Z","v":166753,"vw":85.111522},{"c":86.82,"h":87.1075,"l":85.9601,"n":3438,"o":86.41,"t":"2025-04-14T04:00:00Z","v":143074,"vw":86.494012},{"c":86.45,"h":87.09,"l":86.25,"n":2112,"o":86.98,"t":"2025-04-15T04:00:00Z","v":131598,"vw":86.639921},{"c":85.76,"h":86.8549,"l":85.367,"n":3341,"o":86.49,"t":"2025-04-16T04:00:00Z","v":148189,"vw":85.859675},{"c":85.4,"h":85.93,"l":84.94,"n":2258,"o":84.94,"t":"2025-04-17T04:00:00Z","v":118959,"vw":85.531893},{"c":83.98,"h":85.57,"l":83.49,"n":2960,"o":85.48,"t":"2025-04-21T04:00:00Z","v":179088,"vw":84.262863},{"c":85.49,"h":85.68,"l":84.43,"n":2324,"o":84.43,"t":"2025-04-22T04:00:00Z","v":121990,"vw":85.182368},{"c":85.89,"h":87,"l":85.5826,"n":2560,"o":86.28,"t":"2025-04-23T04:00:00Z","v":155267,"vw":86.238525},{"c":87.03,"h":87.1,"l":85.7201,"n":2292,"o":86.14,"t":"2025-04-24T04:00:00Z","v":120511,"vw":86.692635},{"c":87.4,"h":87.48,"l":86.18,"n":1869,"o":86.94,"t":"2025-04-25T04:00:00Z","v":127441,"vw":86.903095},{"c":87.85,"h":87.97,"l":87.21,"n":2185,"o":87.56,"t":"2025-04-28T04:00:00Z","v":90344,"vw":87.588792},{"c":88.45,"h":88.8,"l":87.6324,"n":2367,"o":87.87,"t":"2025-04-29T04:00:00Z","v":114577,"vw":88.465027},{"c":89.14,"h":89.3532,"l":88.02,"n":2571,"o":88.81,"t":"2025-04-30T04:00:00Z","v":262486,"vw":88.792893},{"c":87.1,"h":88.75,"l":87.04,"n":3228,"o":88.55,"t":"2025-05-01T04:00:00Z","v":194444,"vw":87.652267},{"c":88.76,"h":89.03,"l":88.2063,"n":2596,"o":88.8,"t":"2025-05-02T04:00:00Z","v":141849,"vw":88.659349},{"c":88.52,"h":88.8367,"l":88.24,"n":1646,"o":88.69,"t":"2025-05-05T04:00:00Z","v":72670,"vw":88.641582},{"c":86.26,"h":88.15,"l":86.18,"n":2001,"o":88,"t":"2025-05-06T04:00:00Z","v":104277,"vw":86.617137},{"c":86.58,"h":86.83,"l":86.1001,"n":2721,"o":86.3,"t":"2025-05-07T04:00:00Z","v":512527,"vw":86.451835},{"c":85.42,"h":86.14,"l":85.2724,"n":3141,"o":85.88,"t":"2025-05-08T04:00:00Z","v":1267382,"vw":86.067025},{"c":84.78,"h":85.8392,"l":84.78,"n":2701,"o":85.72,"t":"2025-05-09T04:00:00Z","v":140733,"vw":85.285278},{"c":86.4,"h":86.47,"l":84.17,"n":3426,"o":84.34,"t":"2025-05-12T04:00:00Z","v":234001,"vw":85.81173},{"c":84.16,"h":85.39,"l":84.15,"n":3693,"o":85.39,"t":"2025-05-13T04:00:00Z","v":210221,"vw":84.551695},{"c":82.3,"h":84.51,"l":82.29,"n":2872,"o":84.4,"t":"2025-05-14T04:00:00Z","v":194626,"vw":82.984056},{"c":83.54,"h":83.64,"l":81.85,"n":3119,"o":82.53,"t":"2025-05-15T04:00:00Z","v":248809,"vw":83.003669},{"c":84.93,"h":84.93,"l":83.53,"n":2275,"o":83.55,"t":"2025-05-16T04:00:00Z","v":254223,"vw":84.462733},{"c":85.92,"h":85.93,"l":84.8745,"n":2618,"o":84.92,"t":"2025-05-19T04:00:00Z","v":98154,"vw":85.488106},{"c":86.29,"h":86.4,"l":85.92,"n":1726,"o":86.13,"t":"2025-05-20T04:00:00Z","v":91533,"vw":86.128043},{"c":84.71,"h":86.25,"l":84.71,"n":2570,"o":85.74,"t":"2025-05-21T04:00:00Z","v":115212,"vw":85.324454},{"c":84.26,"h":84.695,"l":83.94,"n":2009,"o":84.2,"t":"2025-05-22T04:00:00Z","v":183258,"vw":84.243007},{"c":84.25,"h":84.37,"l":83.74,"n":2451,"o":83.74,"t":"2025-05-23T04:00:00Z","v":86828,"vw":84.01873},{"c":85.32,"h":85.45,"l":85,"n":6403,"o":85.03,"t":"2025-05-27T04:00:00Z","v":1657209,"vw":85.28167},{"c":84.69,"h":85.335,"l":84.57,"n":4109,"o":85,"t":"2025-05-28T04:00:00Z","v":432373,"vw":84.877746},{"c":85.29,"h":85.4299,"l":84.62,"n":2639,"o":84.84,"t":"2025-05-29T04:00:00Z","v":114832,"vw":85.149063},{"c":85.72,"h":86.01,"l":84.68,"n":3136,"o":85.21,"t":"2025-05-30T04:00:00Z","v":144813,"vw":85.509117},{"c":85.93,"h":85.95,"l":84.8601,"n":2225,"o":85.58,"t":"2025-06-02T04:00:00Z","v":123202,"vw":85.562824},{"c":85.69,"h":85.98,"l":85.02,"n":2589,"o":85.45,"t":"2025-06-03T04:00:00Z","v":140601,"vw":85.588249},{"c":86.11,"h":86.6,"l":85.93,"n":2587,"o":85.93,"t":"2025-06-04T04:00:00Z","v":132815,"vw":86.405348},{"c":85.97,"h":86.42,"l":85.75,"n":2207,"o":86.22,"t":"2025-06-05T04:00:00Z","v":159154,"vw":86.122631},{"c":86.82,"h":86.92,"l":86.39,"n":3338,"o":86.48,"t":"2025-06-06T04:00:00Z","v":204988,"vw":86.67404},{"c":86.7,"h":87.1,"l":86.3779,"n":1864,"o":86.93,"t":"2025-06-09T04:00:00Z","v":92879,"vw":86.769835},{"c":87.74,"h":87.985,"l":86.85,"n":2803,"o":86.97,"t":"2025-06-10T04:00:00Z","v":127314,"vw":87.597313},{"c":87.68,"h":88.1631,"l":87.47,"n":5072,"o":87.81,"t":"2025-06-11T04:00:00Z","v":210431,"vw":87.759019},{"c":88.68,"h":88.68,"l":87.89,"n":2657,"o":87.98,"t":"2025-06-12T04:00:00Z","v":165404,"vw":88.444401},{"c":87.81,"h":88.55,"l":87.6709,"n":2896,"o":87.83,"t":"2025-06-13T04:00:00Z","v":119585,"vw":88.046183},{"c":86.53,"h":87.41,"l":86.32,"n":2354,"o":87.15,"t":"2025-06-16T04:00:00Z","v":171563,"vw":86.915009},{"c":85.07,"h":86.35,"l":84.9801,"n":3163,"o":86.13,"t":"2025-06-17T04:00:00Z","v":259134,"vw":85.511807},{"c":84.88,"h":85.355,"l":84.55,"n":3744,"o":85.13,"t":"2025-06-18T04:00:00Z","v":216809,"vw":84.96041},{"c":84.43,"h":85.25,"l":84.37,"n":3026,"o":85.25,"t":"2025-06-20T04:00:00Z","v":179665,"vw":84.580363},{"c":84.66,"h":84.69,"l":83.805,"n":2877,"o":84.2,"t":"2025-06-23T04:00:00Z","v":207426,"vw":84.436021},{"c":85.69,"h":85.85,"l":84.67,"n":3039,"o":84.95,"t":"2025-06-24T04:00:00Z","v":153214,"vw":85.364016},{"c":85.37,"h":85.58,"l":84.94,"n":2917,"o":85.31,"t":"2025-06-25T04:00:00Z","v":159141,"vw":85.282143},{"c":85.73,"h":86.13,"l":85.46,"n":2545,"o":85.65,"t":"2025-06-26T04:00:00Z","v":111937,"vw":85.72931},{"c":85.62,"h":86.27,"l":85.45,"n":1906,"o":85.84,"t":"2025-06-27T04:00:00Z","v":76603,"vw":85.839712},{"c":86.09,"h":86.175,"l":85.56,"n":3787,"o":85.56,"t":"2025-06-30T04:00:00Z","v":305328,"vw":85.950141},{"c":87.07,"h":87.7,"l":85.81,"n":4793,"o":85.85,"t":"2025-07-01T04:00:00Z","v":263778,"vw":87.092255},{"c":86.49,"h":86.83,"l":86.37,"n":3901,"o":86.76,"t":"2025-07-02T04:00:00Z","v":215587,"vw":86.636097},{"c":86.31,"h":86.54,"l":86.08,"n":1674,"o":86.54,"t":"2025-07-03T04:00:00Z","v":62516,"vw":86.331519},{"c":85.6,"h":86.3,"l":85.26,"n":2419,"o":86.27,"t":"2025-07-07T04:00:00Z","v":124084,"vw":85.716884},{"c":86.06,"h":86.68,"l":85.33,"n":3347,"o":85.63,"t":"2025-07-08T04:00:00Z","v":173891,"vw":86.131335},{"c":86.54,"h":86.61,"l":85.925,"n":2764,"o":86.21,"t":"2025-07-09T04:00:00Z","v":125890,"vw":86.275145},{"c":87.16,"h":87.79,"l":86.32,"n":2608,"o":86.63,"t":"2025-07-10T04:00:00Z","v":143648,"vw":87.099362},{"c":86.12,"h":86.7,"l":85.7312,"n":1935,"o":86.7,"t":"2025-07-11T04:00:00Z","v":89569,"vw":86.043146},{"c":86.18,"h":86.305,"l":85.78,"n":2109,"o":85.87,"t":"2025-07-14T04:00:00Z","v":102796,"vw":86.138141},{"c":84.75,"h":86.395,"l":84.69,"n":4873,"o":86.21,"t":"2025-07-15T04:00:00Z","v":153735,"vw":85.094378},{"c":85.62,"h":85.68,"l":85,"n":2586,"o":85,"t":"2025-07-16T04:00:00Z","v":158002,"vw":85.439976},{"c":84.7,"h":85.085,"l":84.39,"n":3312,"o":84.98,"t":"2025-07-17T04:00:00Z","v":203758,"vw":84.667863},{"c":84.21,"h":85.01,"l":84.1,"n":2413,"o":84.87,"t":"2025-07-18T04:00:00Z","v":145695,"vw":84.398508},{"c":83.81,"h":84.47,"l":83.77,"n":2669,"o":84.25,"t":"2025-07-21T04:00:00Z","v":155636,"vw":84.085553},{"c":85.35,"h":85.395,"l":84,"n":3724,"o":84,"t":"2025-07-22T04:00:00Z","v":246295,"vw":85.08587},{"c":87.32,"h":87.37,"l":86.38,"n":2881,"o":86.51,"t":"2025-07-23T04:00:00Z","v":125579,"vw":86.936558},{"c":87.13,"h":87.865,"l":87.07,"n":2890,"o":87.44,"t":"2025-07-24T04:00:00Z","v":168624,"vw":87.401585},{"c":87.47,"h":87.52,"l":86.97,"n":2038,"o":87.2,"t":"2025-07-25T04:00:00Z","v":115475,"vw":87.250819},{"c":86.53,"h":87.28,"l":86.33,"n":3919,"o":87.09,"t":"2025-07-28T04:00:00Z","v":210199,"vw":86.687527},{"c":85.75,"h":86.05,"l":85,"n":3991,"o":85.62,"t":"2025-07-29T04:00:00Z","v":220094,"vw":85.749146},{"c":85.49,"h":86.0596,"l":85.11,"n":3081,"o":85.92,"t":"2025-07-30T04:00:00Z","v":162666,"vw":85.666107},{"c":83.06,"h":85.06,"l":82.915,"n":4101,"o":84.73,"t":"2025-07-31T04:00:00Z","v":257003,"vw":83.854503},{"c":83.57,"h":83.76,"l":82.84,"n":3370,"o":83,"t":"2025-08-01T04:00:00Z","v":267951,"vw":83.289909},{"c":84.77,"h":84.79,"l":83.745,"n":2096,"o":83.83,"t":"2025-08-04T04:00:00Z","v":106993,"vw":84.254933},{"c":84.38,"h":84.6516,"l":84.17,"n":2629,"o":84.49,"t":"2025-08-05T04:00:00Z","v":167035,"vw":84.35226},{"c":83.08,"h":83.93,"l":83.01,"n":2523,"o":83.93,"t":"2025-08-06T04:00:00Z","v":149976,"vw":83.341625},{"c":82.73,"h":83.09,"l":82.16,"n":2817,"o":83.08,"t":"2025-08-07T04:00:00Z","v":248386,"vw":82.528917},{"c":83.35,"h":83.51,"l":82.9492,"n":2157,"o":83.04,"t":"2025-08-08T04:00:00Z","v":101525,"vw":83.290979},{"c":83.29,"h":83.779,"l":83.2,"n":2590,"o":83.33,"t":"2025-08-11T04:00:00Z","v":117302,"vw":83.473509},{"c":84.02,"h":84.035,"l":83.36,"n":1689,"o":83.36,"t":"2025-08-12T04:00:00Z","v":96754,"vw":83.71847},{"c":85.39,"h":85.464,"l":84.4,"n":2422,"o":84.4,"t":"2025-08-13T04:00:00Z","v":164074,"vw":85.151686},{"c":85.66,"h":85.76,"l":84.815,"n":2818,"o":85.1,"t":"2025-08-14T04:00:00Z","v":146587,"vw":85.354078},{"c":87.03,"h":87.205,"l":86.384,"n":2602,"o":86.51,"t":"2025-08-15T04:00:00Z","v":165028,"vw":86.863793},{"c":86.98,"h":87.625,"l":86.97,"n":2731,"o":87.11,"t":"2025-08-18T04:00:00Z","v":175583,"vw":87.285346},{"c":87.43,"h":87.69,"l":87.01,"n":1740,"o":87.01,"t":"2025-08-19T04:00:00Z","v":105359,"vw":87.361074},{"c":87.88,"h":88.3231,"l":87.655,"n":2105,"o":87.67,"t":"2025-08-20T04:00:00Z","v":145211,"vw":87.888891},{"c":87.53,"h":88.3,"l":87.53,"n":2277,"o":87.59,"t":"2025-08-21T04:00:00Z","v":155641,"vw":87.89107},{"c":88.31,"h":88.74,"l":88.13,"n":2692,"o":88.13,"t":"2025-08-22T04:00:00Z","v":150457,"vw":88.397354},{"c":87.09,"h":88.34,"l":86.96,"n":3774,"o":88.34,"t":"2025-08-25T04:00:00Z","v":136487,"vw":87.473813},{"c":87.47,"h":87.56,"l":87.08,"n":3419,"o":87.27,"t":"2025-08-26T04:00:00Z","v":270460,"vw":87.4057},{"c":87.55,"h":87.83,"l":87.27,"n":2240,"o":87.4,"t":"2025-08-27T04:00:00Z","v":110765,"vw":87.567519},{"c":87.25,"h":87.5,"l":86.9037,"n":2222,"o":87.5,"t":"2025-08-28T04:00:00Z","v":89858,"vw":87.125462},{"c":87.66,"h":87.69,"l":87.14,"n":2332,"o":87.18,"t":"2025-08-29T04:00:00Z","v":73296,"vw":87.461884},{"c":87.52,"h":87.6829,"l":87.06,"n":3082,"o":87.23,"t":"2025-09-02T04:00:00Z","v":123688,"vw":87.395037},{"c":87.61,"h":87.93,"l":87.235,"n":3162,"o":87.59,"t":"2025-09-03T04:00:00Z","v":166406,"vw":87.452404},{"c":87.88,"h":87.9525,"l":87.21,"n":2674,"o":87.6,"t":"2025-09-04T04:00:00Z","v":121681,"vw":87.653215},{"c":88.31,"h":88.63,"l":87.94,"n":2595,"o":88.01,"t":"2025-09-05T04:00:00Z","v":104886,"vw":88.246782},{"c":88.29,"h":88.335,"l":87.5,"n":2292,"o":88.17,"t":"2025-09-08T04:00:00Z","v":99090,"vw":87.935525},{"c":88.52,"h":88.7496,"l":88.101,"n":2925,"o":88.23,"t":"2025-09-09T04:00:00Z","v":164017,"vw":88.508222},{"c":87.85,"h":88.52,"l":87.59,"n":2609,"o":88.39,"t":"2025-09-10T04:00:00Z","v":230828,"vw":87.948897},{"c":89.14,"h":89.32,"l":88.2,"n":4719,"o":88.2,"t":"2025-09-11T04:00:00Z","v":265238,"vw":89.090481},{"c":88.15,"h":89.04,"l":88.1,"n":2356,"o":88.7,"t":"2025-09-12T04:00:00Z","v":188064,"vw":88.540826},{"c":87.4,"h":88.155,"l":87.3,"n":3163,"o":88.15,"t":"2025-09-15T04:00:00Z","v":165339,"vw":87.564901},{"c":87.56,"h":87.78,"l":87.36,"n":2562,"o":87.42,"t":"2025-09-16T04:00:00Z","v":188649,"vw":87.511846},{"c":87.63,"h":88.355,"l":87.4,"n":2414,"o":87.53,"t":"2025-09-17T04:00:00Z","v":117034,"vw":87.871636},{"c":87.85,"h":88.05,"l":87.565,"n":3845,"o":87.8,"t":"2025-09-18T04:00:00Z","v":213477,"vw":87.785479},{"c":87.73,"h":88.0083,"l":87.5989,"n":2019,"o":87.99,"t":"2025-09-19T04:00:00Z","v":137367,"vw":87.77296},{"c":87.76,"h":88.02,"l":87.3,"n":3063,"o":87.51,"t":"2025-09-22T04:00:00Z","v":171290,"vw":87.774152},{"c":87.65,"h":87.98,"l":87.46,"n":2096,"o":87.56,"t":"2025-09-23T04:00:00Z","v":151297,"vw":87.750917},{"c":87.14,"h":87.48,"l":87,"n":2938,"o":87.34,"t":"2025-09-24T04:00:00Z","v":164785,"vw":87.294166},{"c":85.55,"h":86.7,"l":85.36,"n":2804,"o":86.7,"t":"2025-09-25T04:00:00Z","v":184405,"vw":85.719321},{"c":86.27,"h":86.335,"l":85.8066,"n":2264,"o":85.89,"t":"2025-09-26T04:00:00Z","v":132906,"vw":86.134753},{"c":86.61,"h":86.66,"l":86.03,"n":2174,"o":86.37,"t":"2025-09-29T04:00:00Z","v":124206,"vw":86.388203},{"c":88.62,"h":88.78,"l":86.54,"n":3697,"o":86.54,"t":"2025-09-30T04:00:00Z","v":295906,"vw":88.129172},{"c":91.7,"h":91.82,"l":89.46,"n":3765,"o":89.46,"t":"2025-10-01T04:00:00Z","v":243814,"vw":90.848499},{"c":91.58,"h":91.8,"l":90.98,"n":5199,"o":91.37,"t":"2025-10-02T04:00:00Z","v":509967,"vw":91.507251},{"c":92.63,"h":93.31,"l":91.94,"n":3527,"o":91.94,"t":"2025-10-03T04:00:00Z","v":262750,"vw":92.746757},{"c":92.38,"h":92.9527,"l":92.29,"n":2144,"o":92.83,"t":"2025-10-06T04:00:00Z","v":92274,"vw":92.620642},{"c":92.21,"h":92.4,"l":91.75,"n":2318,"o":92.16,"t":"2025-10-07T04:00:00Z","v":110548,"vw":92.166745},{"c":92.46,"h":92.71,"l":92.28,"n":5933,"o":92.57,"t":"2025-10-08T04:00:00Z","v":538278,"vw":92.559124},{"c":92.12,"h":92.79,"l":92.01,"n":2438,"o":92.57,"t":"2025-10-09T04:00:00Z","v":144552,"vw":92.325236},{"c":90.88,"h":92.39,"l":90.67,"n":3202,"o":92.38,"t":"2025-10-10T04:00:00Z","v":330324,"vw":91.425577},{"c":90.76,"h":91.29,"l":90.55,"n":2904,"o":90.72,"t":"2025-10-13T04:00:00Z","v":212259,"vw":90.904468},{"c":90.96,"h":91.225,"l":90.24,"n":3049,"o":90.44,"t":"2025-10-14T04:00:00Z","v":115171,"vw":90.783076},{"c":91.07,"h":91.23,"l":90.43,"n":2227,"o":90.54,"t":"2025-10-15T04:00:00Z","v":94952,"vw":90.947718},{"c":91.31,"h":91.7843,"l":91.07,"n":7306,"o":91.35,"t":"2025-10-16T04:00:00Z","v":484005,"vw":91.362631},{"c":91.75,"h":91.9,"l":90.83,"n":2604,"o":90.83,"t":"2025-10-17T04:00:00Z","v":234973,"vw":91.45932},{"c":92.52,"h":92.7,"l":91.91,"n":5589,"o":91.91,"t":"2025-10-20T04:00:00Z","v":689978,"vw":92.469879},{"c":92.54,"h":92.85,"l":92.17,"n":2352,"o":92.48,"t":"2025-10-21T04:00:00Z","v":159806,"vw":92.592536},{"c":92.81,"h":93.25,"l":92.72,"n":3702,"o":92.9,"t":"2025-10-22T04:00:00Z","v":150991,"vw":92.992666},{"c":92.81,"h":92.9537,"l":92.5,"n":3388,"o":92.51,"t":"2025-10-23T04:00:00Z","v":122564,"vw":92.745302},{"c":92.69,"h":93.105,"l":92.66,"n":2185,"o":92.97,"t":"2025-10-24T04:00:00Z","v":122981,"vw":92.851936},{"c":92.85,"h":92.86,"l":92.24,"n":1879,"o":92.66,"t":"2025-10-27T04:00:00Z","v":98339,"vw":92.570385},{"c":91.91,"h":92.63,"l":91.85,"n":2699,"o":92.63,"t":"2025-10-28T04:00:00Z","v":113114,"vw":92.081558},{"c":91.12,"h":92.005,"l":90.86,"n":2668,"o":91.97,"t":"2025-10-29T04:00:00Z","v":122618,"vw":91.519825},{"c":91.3,"h":91.82,"l":90.895,"n":3054,"o":91.04,"t":"2025-10-30T04:00:00Z","v":109857,"vw":91.464903},{"c":91.15,"h":91.34,"l":90.53,"n":2415,"o":90.72,"t":"2025-10-31T04:00:00Z","v":128954,"vw":90.952303},{"c":91.21,"h":91.36,"l":90.36,"n":2982,"o":90.95,"t":"2025-11-03T05:00:00Z","v":258604,"vw":91.052977},{"c":91.38,"h":91.69,"l":90.53,"n":2816,"o":90.58,"t":"2025-11-04T05:00:00Z","v":139082,"vw":91.335953},{"c":91.65,"h":91.91,"l":90.95,"n":5148,"o":91.08,"t":"2025-11-05T05:00:00Z","v":184907,"vw":91.644525},{"c":91.87,"h":91.98,"l":91.4,"n":3820,"o":91.61,"t":"2025-11-06T05:00:00Z","v":152514,"vw":91.752117},{"c":92.05,"h":92.06,"l":91.23,"n":2120,"o":91.83,"t":"2025-11-07T05:00:00Z","v":74542,"vw":91.638624},{"c":92.92,"h":92.9835,"l":92.06,"n":2753,"o":92.15,"t":"2025-11-10T05:00:00Z","v":123461,"vw":92.60201},{"c":95.12,"h":95.1945,"l":93.34,"n":3062,"o":93.36,"t":"2025-11-11T05:00:00Z","v":165580,"vw":94.72418},{"c":96.31,"h":96.5,"l":95.34,"n":3649,"o":95.34,"t":"2025-11-12T05:00:00Z","v":163525,"vw":96.221568},{"c":96.21,"h":97.14,"l":95.79,"n":2989,"o":96.01,"t":"2025-11-13T05:00:00Z","v":240257,"vw":96.578511},{"c":95.61,"h":96.27,"l":95.41,"n":3476,"o":95.9,"t":"2025-11-14T05:00:00Z","v":233157,"vw":95.86304},{"c":95.48,"h":96.425,"l":95.2852,"n":3094,"o":95.39,"t":"2025-11-17T05:00:00Z","v":155158,"vw":95.822614},{"c":95.86,"h":96.18,"l":95.19,"n":3679,"o":95.5,"t":"2025-11-18T05:00:00Z","v":274168,"vw":95.765806},{"c":95.65,"h":96.045,"l":95.22,"n":2976,"o":95.95,"t":"2025-11-19T05:00:00Z","v":154545,"vw":95.736479},{"c":94.88,"h":96.195,"l":94.81,"n":3383,"o":95.91,"t":"2025-11-20T05:00:00Z","v":439807,"vw":95.555605},{"c":96.85,"h":97.5,"l":95.313,"n":4394,"o":95.58,"t":"2025-11-21T05:00:00Z","v":505126,"vw":96.529984},{"c":97.05,"h":97.53,"l":96.6245,"n":2573,"o":96.88,"t":"2025-11-24T05:00:00Z","v":167333,"vw":97.14741},{"c":99.19,"h":99.243,"l":97.41,"n":3265,"o":97.41,"t":"2025-11-25T05:00:00Z","v":172517,"vw":98.81129},{"c":99.16,"h":99.39,"l":98.99,"n":2591,"o":99.05,"t":"2025-11-26T05:00:00Z","v":134520,"vw":99.211952},{"c":98.72,"h":98.98,"l":98.3001,"n":1888,"o":98.91,"t":"2025-11-28T05:00:00Z","v":90572,"vw":98.624296},{"c":97.38,"h":98.805,"l":97.29,"n":4037,"o":98.45,"t":"2025-12-01T05:00:00Z","v":376823,"vw":98.145271},{"c":97.14,"h":97.655,"l":96.98,"n":2399,"o":97.57,"t":"2025-12-02T05:00:00Z","v":102455,"vw":97.264855},{"c":97.61,"h":97.82,"l":97.35,"n":3161,"o":97.45,"t":"2025-12-03T05:00:00Z","v":138746,"vw":97.633767},{"c":96.86,"h":97.71,"l":96.69,"n":3155,"o":97.69,"t":"2025-12-04T05:00:00Z","v":171383,"vw":96.974562},{"c":96.67,"h":97.44,"l":96.44,"n":2763,"o":97.36,"t":"2025-12-05T05:00:00Z","v":127795,"vw":96.913486},{"c":95.78,"h":96.77,"l":95.55,"n":3016,"o":96.77,"t":"2025-12-08T05:00:00Z","v":147043,"vw":95.924845},{"c":94.75,"h":96.27,"l":94.74,"n":2707,"o":96.01,"t":"2025-12-09T05:00:00Z","v":142185,"vw":95.394629},{"c":96.22,"h":96.26,"l":94.94,"n":1620,"o":95.08,"t":"2025-12-10T05:00:00Z","v":115208,"vw":95.616504},{"c":97,"h":97.35,"l":96.345,"n":2931,"o":96.66,"t":"2025-12-11T05:00:00Z","v":135634,"vw":96.899054},{"c":96.93,"h":97.2,"l":96.64,"n":2710,"o":96.99,"t":"2025-12-12T05:00:00Z","v":197321,"vw":96.882429},{"c":98.22,"h":98.27,"l":97.3383,"n":2137,"o":97.39,"t":"2025-12-15T05:00:00Z","v":120329,"vw":97.915539},{"c":96.49,"h":97.6,"l":95.88,"n":4208,"o":97.5998,"t":"2025-12-16T05:00:00Z","v":219048,"vw":96.436115},{"c":96.07,"h":96.68,"l":96.02,"n":2532,"o":96.49,"t":"2025-12-17T05:00:00Z","v":126856,"vw":96.343441},{"c":96.13,"h":96.89,"l":96.07,"n":2895,"o":96.24,"t":"2025-12-18T05:00:00Z","v":153645,"vw":96.407127},{"c":96.97,"h":97.36,"l":96.37,"n":3179,"o":96.43,"t":"2025-12-19T05:00:00Z","v":214775,"vw":97.016498},{"c":97.29,"h":97.42,"l":96.48,"n":2231,"o":96.71,"t":"2025-12-22T05:00:00Z","v":145348,"vw":97.127134},{"c":97.6,"h":98.04,"l":97.51,"n":2015,"o":97.57,"t":"2025-12-23T05:00:00Z","v":102797,"vw":97.680066},{"c":98.09,"h":98.1,"l":97.77,"n":1584,"o":97.77,"t":"2025-12-24T05:00:00Z","v":82864,"vw":98.002721},{"c":98.19,"h":98.205,"l":97.81,"n":2336,"o":98.02,"t":"2025-12-26T05:00:00Z","v":105937,"vw":97.996355},{"c":97.94,"h":98.26,"l":97.89,"n":2717,"o":98.15,"t":"2025-12-29T05:00:00Z","v":217345,"vw":98.076661},{"c":97.79,"h":98.095,"l":97.64,"n":2370,"o":97.98,"t":"2025-12-30T05:00:00Z","v":163120,"vw":97.862471},{"c":97.4,"h":97.84,"l":97.36,"n":2389,"o":97.84,"t":"2025-12-31T05:00:00Z","v":167842,"vw":97.55379},{"c":97.73,"h":97.84,"l":96.85,"n":2513,"o":97.54,"t":"2026-01-02T05:00:00Z","v":154417,"vw":97.36606},{"c":97.74,"h":97.76,"l":96.38,"n":2866,"o":97.39,"t":"2026-01-05T05:00:00Z","v":265536,"vw":97.124331},{"c":99.63,"h":99.74,"l":98.1004,"n":6097,"o":98.12,"t":"2026-01-06T05:00:00Z","v":896467,"vw":99.334727},{"c":100.48,"h":100.9,"l":99.87,"n":2784,"o":99.87,"t":"2026-01-07T05:00:00Z","v":135286,"vw":100.48115},{"c":99.75,"h":100.98,"l":99.48,"n":5897,"o":100.44,"t":"2026-01-08T05:00:00Z","v":506115,"vw":100.037826},{"c":99.61,"h":100.37,"l":99.54,"n":2458,"o":100.15,"t":"2026-01-09T05:00:00Z","v":214964,"vw":99.957691},{"c":99.66,"h":99.85,"l":98.98,"n":3051,"o":99.77,"t":"2026-01-12T05:00:00Z","v":186568,"vw":99.426177},{"c":99.22,"h":99.75,"l":98.615,"n":2568,"o":99.75,"t":"2026-01-13T05:00:00Z","v":157756,"vw":99.119776},{"c":100.17,"h":100.21,"l":99.32,"n":8394,"o":99.45,"t":"2026-01-14T05:00:00Z","v":769760,"vw":99.818059},{"c":99.19,"h":99.82,"l":98.43,"n":3016,"o":99.82,"t":"2026-01-15T05:00:00Z","v":230746,"vw":98.963724},{"c":98.87,"h":99.235,"l":98.8,"n":2280,"o":99.22,"t":"2026-01-16T05:00:00Z","v":157628,"vw":99.02888},{"c":98.34,"h":98.65,"l":97.135,"n":4123,"o":97.61,"t":"2026-01-20T05:00:00Z","v":386292,"vw":98.267036},{"c":99.79,"h":99.88,"l":98.025,"n":3239,"o":98.29,"t":"2026-01-21T05:00:00Z","v":166225,"vw":99.259969},{"c":100.02,"h":100.54,"l":99.58,"n":1787,"o":99.58,"t":"2026-01-22T05:00:00Z","v":113107,"vw":100.254532},{"c":99.87,"h":100.13,"l":99.47,"n":1771,"o":100.13,"t":"2026-01-23T05:00:00Z","v":88944,"vw":99.826},{"c":100.58,"h":100.725,"l":99.895,"n":2279,"o":100.07,"t":"2026-01-26T05:00:00Z","v":116457,"vw":100.47184},{"c":99.73,"h":100.5,"l":99.605,"n":6354,"o":99.67,"t":"2026-01-27T05:00:00Z","v":651495,"vw":99.926351},{"c":98.35,"h":99,"l":97.92,"n":3801,"o":98.76,"t":"2026-01-28T05:00:00Z","v":2860742,"vw":98.004467},{"c":98.4,"h":98.735,"l":98.15,"n":3539,"o":98.57,"t":"2026-01-29T05:00:00Z","v":741523,"vw":98.289644},{"c":98.77,"h":98.8407,"l":98.061,"n":2251,"o":98.48,"t":"2026-01-30T05:00:00Z","v":186319,"vw":98.559054},{"c":99.32,"h":99.5,"l":98.66,"n":2985,"o":98.67,"t":"2026-02-02T05:00:00Z","v":340643,"vw":99.143975},{"c":98.13,"h":100,"l":97.99,"n":5079,"o":98.85,"t":"2026-02-03T05:00:00Z","v":357705,"vw":98.802015},{"c":99.41,"h":99.76,"l":98.655,"n":1989,"o":98.86,"t":"2026-02-04T05:00:00Z","v":243925,"vw":99.284619},{"c":98.55,"h":99.68,"l":98.44,"n":4123,"o":98.71,"t":"2026-02-05T05:00:00Z","v":410089,"vw":99.014619},{"c":100.36,"h":100.41,"l":99.248,"n":1981,"o":99.29,"t":"2026-02-06T05:00:00Z","v":135900,"vw":99.807041},{"c":99.83,"h":100.75,"l":99.615,"n":3996,"o":100.56,"t":"2026-02-09T05:00:00Z","v":306982,"vw":99.867017},{"c":99.57,"h":100.4,"l":99.47,"n":2535,"o":100.335,"t":"2026-02-10T05:00:00Z","v":269935,"vw":100.127369},{"c":100.36,"h":100.41,"l":99.12,"n":2071,"o":99.66,"t":"2026-02-11T05:00:00Z","v":153218,"vw":99.985356},{"c":100.14,"h":100.81,"l":99.73,"n":4686,"o":100.24,"t":"2026-02-12T05:00:00Z","v":389291,"vw":100.31004},{"c":100.95,"h":101.51,"l":100.39,"n":1753,"o":100.39,"t":"2026-02-13T05:00:00Z","v":109409,"vw":101.140383},{"c":101.18,"h":101.74,"l":100.8,"n":2508,"o":101.06,"t":"2026-02-17T05:00:00Z","v":4155725,"vw":101.108098},{"c":100.94,"h":101.09,"l":100.6,"n":2185,"o":101.04,"t":"2026-02-18T05:00:00Z","v":126025,"vw":100.799926},{"c":100.77,"h":100.88,"l":100.07,"n":2385,"o":100.88,"t":"2026-02-19T05:00:00Z","v":192271,"vw":100.415156},{"c":100.45,"h":100.73,"l":99.96,"n":2097,"o":100.58,"t":"2026-02-20T05:00:00Z","v":159915,"vw":100.38435},{"c":100.95,"h":101.07,"l":100.345,"n":2012,"o":100.47,"t":"2026-02-23T05:00:00Z","v":125379,"vw":100.85094},{"c":100.66,"h":101.05,"l":100.65,"n":1645,"o":100.89,"t":"2026-02-24T05:00:00Z","v":191489,"vw":100.754497},{"c":100.78,"h":101.43,"l":100.6,"n":2072,"o":100.82,"t":"2026-02-25T05:00:00Z","v":167064,"vw":100.822494},{"c":100.31,"h":100.705,"l":99.52,"n":1828,"o":100.6,"t":"2026-02-26T05:00:00Z","v":111895,"vw":100.070961},{"c":101.71,"h":101.78,"l":100.23,"n":1549,"o":100.26,"t":"2026-02-27T05:00:00Z","v":129542,"vw":101.348905},{"c":100.28,"h":101.005,"l":100.01,"n":3160,"o":100.58,"t":"2026-03-02T05:00:00Z","v":225389,"vw":100.407634},{"c":98.91,"h":99.3,"l":97.64,"n":3437,"o":98.58,"t":"2026-03-03T05:00:00Z","v":220976,"vw":98.558617},{"c":99.37,"h":99.61,"l":98.46,"n":1433,"o":99.17,"t":"2026-03-04T05:00:00Z","v":84779,"vw":99.223107},{"c":97.08,"h":98.19,"l":96.41,"n":3068,"o":98.12,"t":"2026-03-05T05:00:00Z","v":280549,"vw":97.042985},{"c":96.43,"h":96.59,"l":95.38,"n":3083,"o":96.2,"t":"2026-03-06T05:00:00Z","v":1942085,"vw":96.150116},{"c":97.37,"h":97.46,"l":95.14,"n":3811,"o":95.5,"t":"2026-03-09T04:00:00Z","v":364387,"vw":96.329598},{"c":96.67,"h":97.62,"l":96.67,"n":2533,"o":97.32,"t":"2026-03-10T04:00:00Z","v":146129,"vw":97.023349},{"c":96.3,"h":96.575,"l":95.8,"n":1620,"o":96.36,"t":"2026-03-11T04:00:00Z","v":96027,"vw":96.230211},{"c":94.78,"h":95.975,"l":94.69,"n":2421,"o":95.77,"t":"2026-03-12T04:00:00Z","v":288857,"vw":95.06648},{"c":94.3,"h":95.89,"l":94.26,"n":2242,"o":95.26,"t":"2026-03-13T04:00:00Z","v":146918,"vw":94.913611},{"c":95.28,"h":95.52,"l":94.8,"n":1661,"o":94.8,"t":"2026-03-16T04:00:00Z","v":247652,"vw":95.238538},{"c":94.7,"h":95.86,"l":94.6,"n":2129,"o":95.43,"t":"2026-03-17T04:00:00Z","v":202977,"vw":94.870019},{"c":92.9,"h":94.07,"l":92.73,"n":2538,"o":94.07,"t":"2026-03-18T04:00:00Z","v":191820,"vw":93.044473},{"c":92.61,"h":93.1,"l":92.15,"n":1848,"o":92.34,"t":"2026-03-19T04:00:00Z","v":107285,"vw":92.538272},{"c":91.43,"h":92.63,"l":90.9313,"n":2010,"o":92.31,"t":"2026-03-20T04:00:00Z","v":106786,"vw":91.713467},{"c":91.73,"h":92.6001,"l":91.46,"n":3020,"o":92.54,"t":"2026-03-23T04:00:00Z","v":277103,"vw":91.86694},{"c":91.77,"h":92.12,"l":90.925,"n":1647,"o":91.26,"t":"2026-03-24T04:00:00Z","v":74807,"vw":91.577749},{"c":92.8,"h":93.08,"l":92.2801,"n":1481,"o":92.61,"t":"2026-03-25T04:00:00Z","v":92948,"vw":92.821069},{"c":92.39,"h":93.19,"l":92.23,"n":1341,"o":92.39,"t":"2026-03-26T04:00:00Z","v":96420,"vw":92.587066},{"c":91.18,"h":92.58,"l":91.04,"n":1827,"o":92.37,"t":"2026-03-27T04:00:00Z","v":136143,"vw":91.968722},{"c":91.74,"h":92.06,"l":91.455,"n":5617,"o":91.92,"t":"2026-03-30T04:00:00Z","v":651658,"vw":91.752902},{"c":93.54,"h":93.67,"l":92.28,"n":3159,"o":92.42,"t":"2026-03-31T04:00:00Z","v":277026,"vw":93.168505},{"c":94.52,"h":95.0499,"l":94,"n":2516,"o":94.14,"t":"2026-04-01T04:00:00Z","v":199515,"vw":94.589665},{"c":94.11,"h":95,"l":93.3621,"n":7149,"o":93.68,"t":"2026-04-02T04:00:00Z","v":813891,"vw":94.032027},{"c":93.78,"h":94.23,"l":93.53,"n":1518,"o":93.84,"t":"2026-04-06T04:00:00Z","v":66621,"vw":93.812078},{"c":93.74,"h":93.75,"l":92.555,"n":1724,"o":93.71,"t":"2026-04-07T04:00:00Z","v":103009,"vw":93.097717},{"c":95.66,"h":95.69,"l":94.68,"n":1793,"o":95.23,"t":"2026-04-08T04:00:00Z","v":89083,"vw":95.433095},{"c":95.55,"h":96.0164,"l":94.73,"n":1627,"o":95.05,"t":"2026-04-09T04:00:00Z","v":71984,"vw":95.432354},{"c":94.58,"h":96.01,"l":94.39,"n":1859,"o":95.87,"t":"2026-04-10T04:00:00Z","v":70398,"vw":94.781514},{"c":95,"h":95.02,"l":93.8437,"n":1445,"o":94.06,"t":"2026-04-13T04:00:00Z","v":50592,"vw":94.37818},{"c":95.43,"h":95.93,"l":94.66,"n":1740,"o":94.88,"t":"2026-04-14T04:00:00Z","v":93016,"vw":95.676008},{"c":95.07,"h":95.81,"l":94.61,"n":1863,"o":95.74,"t":"2026-04-15T04:00:00Z","v":72752,"vw":95.134945},{"c":94.22,"h":94.92,"l":94.0481,"n":1961,"o":94.72,"t":"2026-04-16T04:00:00Z","v":135351,"vw":94.343757},{"c":95.8,"h":96,"l":94.96,"n":1213,"o":94.96,"t":"2026-04-17T04:00:00Z","v":55819,"vw":95.672653},{"c":94.92,"h":95.5,"l":94.77,"n":1745,"o":95.5,"t":"2026-04-20T04:00:00Z","v":184566,"vw":95.345827},{"c":93.49,"h":95.02,"l":93.41,"n":1646,"o":95.02,"t":"2026-04-21T04:00:00Z","v":96115,"vw":93.737543},{"c":93.54,"h":94.085,"l":93.26,"n":1847,"o":93.67,"t":"2026-04-22T04:00:00Z","v":102414,"vw":93.60416},{"c":93.27,"h":93.5491,"l":92.55,"n":1406,"o":93.31,"t":"2026-04-23T04:00:00Z","v":54978,"vw":93.243428},{"c":92.27,"h":92.6498,"l":91.81,"n":1961,"o":92.62,"t":"2026-04-24T04:00:00Z","v":194267,"vw":92.144377},{"c":91.7,"h":92.69,"l":91.67,"n":1483,"o":91.88,"t":"2026-04-27T04:00:00Z","v":84563,"vw":92.047193},{"c":91.65,"h":92.09,"l":91.4599,"n":1528,"o":91.97,"t":"2026-04-28T04:00:00Z","v":72481,"vw":91.778129},{"c":90.75,"h":91.02,"l":90.28,"n":1710,"o":90.65,"t":"2026-04-29T04:00:00Z","v":102568,"vw":90.69198},{"c":92.93,"h":93.09,"l":91.55,"n":2057,"o":91.55,"t":"2026-04-30T04:00:00Z","v":209259,"vw":92.703225},{"c":92.41,"h":93.25,"l":92.405,"n":1328,"o":92.99,"t":"2026-05-01T04:00:00Z","v":50105,"vw":92.674018},{"c":91.97,"h":92.3299,"l":91.6791,"n":1431,"o":92.01,"t":"2026-05-04T04:00:00Z","v":53540,"vw":91.968307},{"c":92.34,"h":92.51,"l":91.95,"n":1384,"o":92.29,"t":"2026-05-05T04:00:00Z","v":84542,"vw":92.312574},{"c":92.86,"h":93.195,"l":92.5253,"n":1827,"o":92.85,"t":"2026-05-06T04:00:00Z","v":63164,"vw":92.859899},{"c":92,"h":92.95,"l":91.81,"n":1991,"o":92.65,"t":"2026-05-07T04:00:00Z","v":75093,"vw":92.15657},{"c":91.6,"h":92.26,"l":91.43,"n":1732,"o":92.14,"t":"2026-05-08T04:00:00Z","v":119764,"vw":91.751582},{"c":91.26,"h":92.38,"l":90.99,"n":2226,"o":91.56,"t":"2026-05-11T04:00:00Z","v":175630,"vw":91.406093},{"c":92.67,"h":92.98,"l":91.3,"n":2272,"o":91.42,"t":"2026-05-12T04:00:00Z","v":131752,"vw":92.150354},{"c":93.14,"h":93.19,"l":92.17,"n":2507,"o":92.2,"t":"2026-05-13T04:00:00Z","v":277425,"vw":92.653065},{"c":92.92,"h":93.32,"l":92.71,"n":1879,"o":93.32,"t":"2026-05-14T04:00:00Z","v":73677,"vw":93.036017},{"c":91.97,"h":93.055,"l":91.81,"n":1596,"o":92.87,"t":"2026-05-15T04:00:00Z","v":173547,"vw":92.44383},{"c":92.44,"h":92.44,"l":91.73,"n":1417,"o":91.73,"t":"2026-05-18T04:00:00Z","v":74339,"vw":92.141191},{"c":93.17,"h":93.61,"l":92.045,"n":2526,"o":92.42,"t":"2026-05-19T04:00:00Z","v":153748,"vw":93.175348},{"c":93.5,"h":93.87,"l":93.02,"n":1246,"o":93.42,"t":"2026-05-20T04:00:00Z","v":56236,"vw":93.401971},{"c":94.13,"h":94.25,"l":92.6023,"n":1353,"o":93.17,"t":"2026-05-21T04:00:00Z","v":54487,"vw":93.613574},{"c":94.84,"h":95.1,"l":94.4,"n":2145,"o":94.42,"t":"2026-05-22T04:00:00Z","v":75688,"vw":94.796026},{"c":94.02,"h":94.91,"l":93.945,"n":1711,"o":94.81,"t":"2026-05-26T04:00:00Z","v":84546,"vw":94.239661},{"c":94.15,"h":94.92,"l":93.928,"n":1290,"o":94.04,"t":"2026-05-27T04:00:00Z","v":53231,"vw":94.405192},{"c":95.02,"h":95.2495,"l":93.98,"n":1730,"o":93.98,"t":"2026-05-28T04:00:00Z","v":53930,"vw":94.888546},{"c":94.5,"h":95.1999,"l":94.315,"n":1718,"o":95.15,"t":"2026-05-29T04:00:00Z","v":106034,"vw":94.562942},{"c":92.98,"h":93.74,"l":92.63,"n":1932,"o":93.54,"t":"2026-06-01T04:00:00Z","v":120854,"vw":92.987831},{"c":91.92,"h":92.31,"l":91.37,"n":3173,"o":92.19,"t":"2026-06-02T04:00:00Z","v":130797,"vw":91.952073},{"c":92.28,"h":92.65,"l":91.535,"n":1378,"o":91.64,"t":"2026-06-03T04:00:00Z","v":68725,"vw":92.317225},{"c":95.08,"h":95.41,"l":94.08,"n":1840,"o":94.08,"t":"2026-06-04T04:00:00Z","v":109875,"vw":94.935197},{"c":95.63,"h":96.47,"l":95.44,"n":2798,"o":95.76,"t":"2026-06-05T04:00:00Z","v":259686,"vw":96.000566},{"c":95.12,"h":96.11,"l":95.02,"n":2017,"o":95.47,"t":"2026-06-08T04:00:00Z","v":195806,"vw":95.339397},{"c":96.22,"h":96.37,"l":95.56,"n":1784,"o":95.6,"t":"2026-06-09T04:00:00Z","v":143772,"vw":96.043285},{"c":95.29,"h":96.355,"l":95.16,"n":1793,"o":96.24,"t":"2026-06-10T04:00:00Z","v":178382,"vw":95.774173},{"c":96.48,"h":96.98,"l":95.46,"n":1797,"o":95.67,"t":"2026-06-11T04:00:00Z","v":626053,"vw":95.936004},{"c":96.25,"h":96.81,"l":95.93,"n":2376,"o":96.62,"t":"2026-06-12T04:00:00Z","v":224442,"vw":96.313047},{"c":94.83,"h":95.54,"l":94.41,"n":2470,"o":95.54,"t":"2026-06-15T04:00:00Z","v":245940,"vw":94.850792},{"c":94.67,"h":95.15,"l":94.16,"n":4611,"o":95.07,"t":"2026-06-16T04:00:00Z","v":885074,"vw":94.625223},{"c":93.6,"h":94.835,"l":93.28,"n":2909,"o":94.61,"t":"2026-06-17T04:00:00Z","v":380509,"vw":94.233231},{"c":92.97,"h":93.94,"l":92.52,"n":3918,"o":93.83,"t":"2026-06-18T04:00:00Z","v":888651,"vw":92.990117},{"c":93.48,"h":93.81,"l":92.945,"n":1708,"o":92.96,"t":"2026-06-22T04:00:00Z","v":524614,"vw":93.091148},{"c":94.84,"h":94.86,"l":94.24,"n":1506,"o":94.34,"t":"2026-06-23T04:00:00Z","v":101849,"vw":94.529819},{"c":95.51,"h":96.23,"l":95.08,"n":2379,"o":95.61,"t":"2026-06-24T04:00:00Z","v":154609,"vw":95.564306},{"c":96.86,"h":97.73,"l":95.78,"n":2563,"o":95.78,"t":"2026-06-25T04:00:00Z","v":178859,"vw":97.052347},{"c":98.89,"h":99.135,"l":96.96,"n":3331,"o":96.96,"t":"2026-06-26T04:00:00Z","v":943431,"vw":98.762265},{"c":99.5,"h":99.59,"l":99.0315,"n":8505,"o":99.4,"t":"2026-06-29T04:00:00Z","v":2472910,"vw":99.366739},{"c":98.38,"h":99.82,"l":97.9,"n":4435,"o":99.82,"t":"2026-06-30T04:00:00Z","v":611880,"vw":98.795785},{"c":98.65,"h":98.925,"l":98.05,"n":1908,"o":98.67,"t":"2026-07-01T04:00:00Z","v":94239,"vw":98.530419},{"c":101.54,"h":101.69,"l":99.67,"n":2614,"o":99.67,"t":"2026-07-02T04:00:00Z","v":147348,"vw":101.052091},{"c":100.46,"h":101.3,"l":99.43,"n":3607,"o":101.21,"t":"2026-07-06T04:00:00Z","v":417053,"vw":100.364307},{"c":101.61,"h":102.2,"l":101.3101,"n":2391,"o":101.99,"t":"2026-07-07T04:00:00Z","v":195342,"vw":101.658663},{"c":100.25,"h":101.03,"l":100.205,"n":1809,"o":100.81,"t":"2026-07-08T04:00:00Z","v":103624,"vw":100.614708},{"c":99.94,"h":100.57,"l":99.569,"n":2635,"o":99.79,"t":"2026-07-09T04:00:00Z","v":251777,"vw":99.898746},{"c":99.21,"h":100.29,"l":99.01,"n":2522,"o":100.29,"t":"2026-07-10T04:00:00Z","v":142765,"vw":99.295361},{"c":99.21,"h":99.885,"l":98.76,"n":1832,"o":99.2,"t":"2026-07-13T04:00:00Z","v":92317,"vw":99.275675},{"c":97.66,"h":98.62,"l":97.5,"n":2205,"o":98.61,"t":"2026-07-14T04:00:00Z","v":166252,"vw":97.853034},{"c":97.93,"h":98.38,"l":97.1245,"n":2222,"o":97.28,"t":"2026-07-15T04:00:00Z","v":153341,"vw":98.012261},{"c":99.67,"h":99.91,"l":98.59,"n":1927,"o":98.64,"t":"2026-07-16T04:00:00Z","v":107340,"vw":99.434511},{"c":99.21,"h":100.77,"l":99.14,"n":1741,"o":99.55,"t":"2026-07-17T04:00:00Z","v":108920,"vw":99.574111},{"c":98.12,"h":99.43,"l":98.105,"n":1275,"o":99.26,"t":"2026-07-20T04:00:00Z","v":70790,"vw":98.613983},{"c":98.71,"h":98.88,"l":97.37,"n":2030,"o":97.55,"t":"2026-07-21T04:00:00Z","v":120668,"vw":98.381326},{"c":98.24,"h":99.2,"l":97.92,"n":1696,"o":99.2,"t":"2026-07-22T04:00:00Z","v":70828,"vw":98.362014},{"c":99.29,"h":99.39,"l":97.84,"n":3214,"o":98.1,"t":"2026-07-23T04:00:00Z","v":300252,"vw":98.67561},{"c":99.89,"h":100.29,"l":99.745,"n":1640,"o":99.91,"t":"2026-07-24T04:00:00Z","v":163545,"vw":99.982178},{"c":100.5,"h":101.23,"l":99.91,"n":1702,"o":100.45,"t":"2026-07-27T04:00:00Z","v":234679,"vw":100.762025},{"c":102.85,"h":103.4,"l":101.79,"n":2080,"o":101.86,"t":"2026-07-28T04:00:00Z","v":163300,"vw":102.726414},{"c":102.43,"h":103.23,"l":102.14,"n":2818,"o":102.87,"t":"2026-07-29T04:00:00Z","v":177031,"vw":102.795391},{"c":101.24,"h":101.31,"l":100.3,"n":2617,"o":100.82,"t":"2026-07-30T04:00:00Z","v":177109,"vw":100.934778},{"c":100.26,"h":100.57,"l":99.29,"n":1774,"o":100.36,"t":"2026-07-31T04:00:00Z","v":122750,"vw":100.199998},{"c":99.91,"h":101.13,"l":99.3361,"n":2122,"o":100.63,"t":"2026-08-03T04:00:00Z","v":121523,"vw":100.088013},{"c":99.87,"h":100.17,"l":99.35,"n":1952,"o":100.03,"t":"2026-08-04T04:00:00Z","v":204880,"vw":99.787368},{"c":101.08,"h":101.62,"l":100.3601,"n":1696,"o":100.84,"t":"2026-08-05T04:00:00Z","v":212220,"vw":100.893851},{"c":101.27,"h":102.41,"l":100.4562,"n":1821,"o":102.13,"t":"2026-08-06T04:00:00Z","v":154606,"vw":101.015406},{"c":102.28,"h":102.38,"l":101.11,"n":1414,"o":101.74,"t":"2026-08-07T04:00:00Z","v":76716,"vw":101.98492},{"c":103.51,"h":103.58,"l":102.22,"n":2105,"o":102.25,"t":"2026-08-10T04:00:00Z","v":96411,"vw":103.069348},{"c":103.13,"h":104.28,"l":103.02,"n":2389,"o":103.61,"t":"2026-08-11T04:00:00Z","v":98738,"vw":103.294994},{"c":103.2,"h":103.36,"l":101.86,"n":1642,"o":102.41,"t":"2026-08-12T04:00:00Z","v":91323,"vw":102.649943},{"c":103.07,"h":103.59,"l":102.8264,"n":1211,"o":103.54,"t":"2026-08-13T04:00:00Z","v":85837,"vw":103.096581},{"c":102.41,"h":102.64,"l":102.075,"n":1403,"o":102.6,"t":"2026-08-14T04:00:00Z","v":71165,"vw":102.392975},{"c":102.28,"h":102.83,"l":101.96,"n":1336,"o":102.1,"t":"2026-08-17T04:00:00Z","v":86500,"vw":102.335462},{"c":103.91,"h":104.2,"l":103.25,"n":1961,"o":103.32,"t":"2026-08-18T04:00:00Z","v":139215,"vw":103.87785},{"c":107.36,"h":107.685,"l":105.55,"n":2429,"o":105.55,"t":"2026-08-19T04:00:00Z","v":139735,"vw":106.934193},{"c":105.67,"h":107.07,"l":105.55,"n":2110,"o":106.73,"t":"2026-08-20T04:00:00Z","v":90563,"vw":106.39608},{"c":106.85,"h":107.4077,"l":105.42,"n":2111,"o":105.59,"t":"2026-08-21T04:00:00Z","v":983339,"vw":106.904462},{"c":106.8,"h":106.91,"l":106.052,"n":2012,"o":106.74,"t":"2026-08-24T04:00:00Z","v":925267,"vw":106.734542},{"c":107.48,"h":107.61,"l":106.58,"n":1770,"o":106.74,"t":"2026-08-25T04:00:00Z","v":117873,"vw":107.296317},{"c":106.31,"h":107.16,"l":106.24,"n":1621,"o":107.01,"t":"2026-08-26T04:00:00Z","v":115434,"vw":106.646033},{"c":105.17,"h":105.9399,"l":105.05,"n":1924,"o":105.41,"t":"2026-08-27T04:00:00Z","v":114430,"vw":105.530573},{"c":104.77,"h":105.1,"l":104.3601,"n":1224,"o":105.1,"t":"2026-08-28T04:00:00Z","v":38558,"vw":104.655359},{"c":104.24,"h":104.42,"l":103.665,"n":2024,"o":104.24,"t":"2026-08-31T04:00:00Z","v":164145,"vw":104.210509},{"c":104.77,"h":105.95,"l":104.58,"n":2306,"o":105.45,"t":"2026-09-01T04:00:00Z","v":127775,"vw":105.065864},{"c":105.7,"h":106.3,"l":105.24,"n":2648,"o":105.24,"t":"2026-09-02T04:00:00Z","v":175486,"vw":105.687434},{"c":106.05,"h":106.68,"l":105.145,"n":1619,"o":106.61,"t":"2026-09-03T04:00:00Z","v":64407,"vw":105.848782},{"c":104.9,"h":105.27,"l":104.67,"n":1312,"o":104.98,"t":"2026-09-04T04:00:00Z","v":55953,"vw":104.937122},{"c":101.91,"h":103.04,"l":101.91,"n":2188,"o":102.87,"t":"2026-09-08T04:00:00Z","v":161705,"vw":102.445963},{"c":101.4,"h":101.99,"l":101.35,"n":1765,"o":101.99,"t":"2026-09-09T04:00:00Z","v":123178,"vw":101.53219},{"c":100.89,"h":101.44,"l":100.85,"n":1921,"o":101.37,"t":"2026-09-10T04:00:00Z","v":134634,"vw":101.019534},{"c":100.76,"h":101.6262,"l":100.568,"n":1968,"o":101.54,"t":"2026-09-11T04:00:00Z","v":92584,"vw":100.818808},{"c":102.27,"h":102.9599,"l":101.855,"n":2168,"o":102.4,"t":"2026-09-14T04:00:00Z","v":115156,"vw":102.262312},{"c":102.16,"h":102.35,"l":101.31,"n":2846,"o":102.06,"t":"2026-09-15T04:00:00Z","v":1365917,"vw":102.095373},{"c":102.05,"h":102.7,"l":101.75,"n":1801,"o":102.36,"t":"2026-09-16T04:00:00Z","v":154632,"vw":102.396814},{"c":102.86,"h":102.93,"l":102.35,"n":1457,"o":102.67,"t":"2026-09-17T04:00:00Z","v":110533,"vw":102.687213},{"c":102.49,"h":102.87,"l":102.1519,"n":1946,"o":102.55,"t":"2026-09-18T04:00:00Z","v":87852,"vw":102.493941},{"c":103.18,"h":103.44,"l":102.6,"n":1548,"o":102.69,"t":"2026-09-21T04:00:00Z","v":63879,"vw":103.116969},{"c":103.66,"h":103.955,"l":102.54,"n":1492,"o":103.13,"t":"2026-09-22T04:00:00Z","v":81323,"vw":103.582725},{"c":102.77,"h":103.99,"l":102.4805,"n":1653,"o":103.59,"t":"2026-09-23T04:00:00Z","v":76303,"vw":103.092681},{"c":103.36,"h":104.22,"l":102.81,"n":1607,"o":102.81,"t":"2026-09-24T04:00:00Z","v":79570,"vw":103.371911},{"c":103.88,"h":104.02,"l":102.8,"n":1499,"o":103.47,"t":"2026-09-25T04:00:00Z","v":91468,"vw":103.317847},{"c":104.11,"h":104.43,"l":103.37,"n":1637,"o":103.5,"t":"2026-09-28T04:00:00Z","v":78241,"vw":103.92907},{"c":103.65,"h":103.8226,"l":102.65,"n":2204,"o":103.49,"t":"2026-09-29T04:00:00Z","v":70720,"vw":103.244935},{"c":102.12,"h":103.55,"l":102.12,"n":2770,"o":103.55,"t":"2026-09-30T04:00:00Z","v":232385,"vw":102.38343},{"c":100.93,"h":102.17,"l":100.775,"n":2152,"o":102.05,"t":"2026-10-01T04:00:00Z","v":119304,"vw":101.296916},{"c":100.86,"h":101.04,"l":100.335,"n":1926,"o":101.04,"t":"2026-10-02T04:00:00Z","v":93785,"vw":100.77365},{"c":101.47,"h":101.69,"l":100.51,"n":2059,"o":100.73,"t":"2026-10-05T04:00:00Z","v":100353,"vw":101.058056},{"c":101.37,"h":102.35,"l":100.58,"n":2976,"o":101.77,"t":"2026-10-06T04:00:00Z","v":323593,"vw":101.75853},{"c":102.33,"h":103.17,"l":101.8,"n":2198,"o":101.8,"t":"2026-10-07T04:00:00Z","v":161053,"vw":102.555685},{"c":101.78,"h":102.02,"l":100.28,"n":2045,"o":102.02,"t":"2026-10-08T04:00:00Z","v":130373,"vw":101.323419},{"c":103.17,"h":103.36,"l":101.75,"n":2279,"o":101.87,"t":"2026-10-09T04:00:00Z","v":94839,"vw":102.90631},{"c":103.73,"h":103.8,"l":103.34,"n":1889,"o":103.6,"t":"2026-10-12T04:00:00Z","v":116056,"vw":103.596444},{"c":102.71,"h":104.3,"l":102.58,"n":2093,"o":104.3,"t":"2026-10-13T04:00:00Z","v":183799,"vw":102.789215},{"c":105.06,"h":105.075,"l":103.2517,"n":1929,"o":103.27,"t":"2026-10-14T04:00:00Z","v":113334,"vw":104.728545},{"c":107.21,"h":107.995,"l":106.68,"n":4199,"o":106.68,"t":"2026-10-15T04:00:00Z","v":291166,"vw":107.511395},{"c":106.93,"h":107.85,"l":106.76,"n":2745,"o":107.76,"t":"2026-10-16T04:00:00Z","v":1136374,"vw":107.04929},{"c":106.43,"h":107.17,"l":106.28,"n":1900,"o":106.4,"t":"2026-10-19T04:00:00Z","v":293960,"vw":106.756325},{"c":109.1,"h":109.19,"l":107.52,"n":2082,"o":107.52,"t":"2026-10-20T04:00:00Z","v":152118,"vw":108.836435},{"c":108.79,"h":109.26,"l":108.185,"n":3555,"o":108.38,"t":"2026-10-21T04:00:00Z","v":302075,"vw":108.658109},{"c":110.02,"h":110.17,"l":108.87,"n":940,"o":109.45,"t":"2026-10-22T04:00:00Z","v":82687,"vw":109.494717}],"volatilityBars":[{"c":104.46,"h":104.46,"l":104.46,"n":1,"o":104.46,"t":"2026-09-21T11:00:00Z","v":300,"vw":104.46},{"c":103.1596,"h":103.1596,"l":102.6,"n":52,"o":102.69,"t":"2026-09-21T13:30:00Z","v":4238,"vw":102.809024},{"c":102.87,"h":103.035,"l":102.82,"n":29,"o":103.035,"t":"2026-09-21T14:00:00Z","v":1396,"vw":102.849918},{"c":102.86,"h":102.86,"l":102.86,"n":1,"o":102.86,"t":"2026-09-21T14:15:00Z","v":600,"vw":102.86},{"c":103.12,"h":103.12,"l":103.12,"n":1,"o":103.12,"t":"2026-09-21T14:30:00Z","v":229,"vw":103.12},{"c":103.18,"h":103.18,"l":103.18,"n":1,"o":103.18,"t":"2026-09-21T14:45:00Z","v":100,"vw":103.18},{"c":103.08,"h":103.08,"l":103.03,"n":26,"o":103.075,"t":"2026-09-21T15:00:00Z","v":2062,"vw":103.069013},{"c":102.9675,"h":103.1299,"l":102.9675,"n":103,"o":103.035,"t":"2026-09-21T15:15:00Z","v":8614,"vw":103.053998},{"c":103.04,"h":103.1199,"l":103.04,"n":8,"o":103.1,"t":"2026-09-21T15:30:00Z","v":1737,"vw":103.107009},{"c":103.12,"h":103.13,"l":103.09,"n":24,"o":103.09,"t":"2026-09-21T15:45:00Z","v":1509,"vw":103.11597},{"c":103.12,"h":103.12,"l":103.005,"n":20,"o":103.005,"t":"2026-09-21T16:00:00Z","v":1098,"vw":103.086414},{"c":103.07,"h":103.1,"l":103.0633,"n":15,"o":103.0633,"t":"2026-09-21T16:15:00Z","v":1464,"vw":103.093333},{"c":102.9201,"h":103.035,"l":102.9201,"n":25,"o":102.99,"t":"2026-09-21T16:30:00Z","v":1545,"vw":103.007528},{"c":103.02,"h":103.05,"l":102.9601,"n":15,"o":102.9601,"t":"2026-09-21T16:45:00Z","v":751,"vw":103.021896},{"c":103.08,"h":103.08,"l":102.95,"n":26,"o":102.95,"t":"2026-09-21T17:00:00Z","v":876,"vw":103.0125},{"c":103.12,"h":103.12,"l":103.12,"n":1,"o":103.12,"t":"2026-09-21T17:15:00Z","v":500,"vw":103.12},{"c":103.19,"h":103.23,"l":103.15,"n":40,"o":103.23,"t":"2026-09-21T17:30:00Z","v":3013,"vw":103.218845},{"c":103.21,"h":103.22,"l":103.21,"n":27,"o":103.22,"t":"2026-09-21T17:45:00Z","v":822,"vw":103.217494},{"c":103.42,"h":103.42,"l":103.28,"n":34,"o":103.28,"t":"2026-09-21T18:00:00Z","v":2285,"vw":103.361707},{"c":103.41,"h":103.41,"l":103.4,"n":19,"o":103.4,"t":"2026-09-21T18:15:00Z","v":711,"vw":103.405},{"c":103.3216,"h":103.44,"l":103.3216,"n":44,"o":103.44,"t":"2026-09-21T18:45:00Z","v":1735,"vw":103.378827},{"c":103.275,"h":103.345,"l":103.275,"n":13,"o":103.345,"t":"2026-09-21T19:00:00Z","v":497,"vw":103.308983},{"c":103.16,"h":103.29,"l":103.16,"n":54,"o":103.29,"t":"2026-09-21T19:15:00Z","v":3455,"vw":103.226426},{"c":103.195,"h":103.26,"l":103.18,"n":158,"o":103.21,"t":"2026-09-21T19:30:00Z","v":6183,"vw":103.221554},{"c":103.14,"h":103.22,"l":103.14,"n":100,"o":103.21,"t":"2026-09-21T19:45:00Z","v":9243,"vw":103.192499},{"c":103.18,"h":103.18,"l":103.18,"n":7,"o":103.18,"t":"2026-09-21T20:00:00Z","v":1037,"vw":103.18},{"c":102.68,"h":103.13,"l":102.54,"n":81,"o":103.13,"t":"2026-09-22T13:30:00Z","v":4951,"vw":103.041364},{"c":102.93,"h":103.07,"l":102.73,"n":17,"o":102.73,"t":"2026-09-22T13:45:00Z","v":3463,"vw":102.884292},{"c":103.085,"h":103.1999,"l":103.08,"n":7,"o":103.08,"t":"2026-09-22T14:15:00Z","v":584,"vw":103.131041},{"c":103.345,"h":103.345,"l":103.1,"n":14,"o":103.1,"t":"2026-09-22T14:30:00Z","v":676,"vw":103.23},{"c":103.63,"h":103.66,"l":103.63,"n":6,"o":103.66,"t":"2026-09-22T14:45:00Z","v":1234,"vw":103.64309},{"c":103.6562,"h":103.71,"l":103.6562,"n":29,"o":103.71,"t":"2026-09-22T15:00:00Z","v":1838,"vw":103.702357},{"c":103.83,"h":103.865,"l":103.79,"n":8,"o":103.865,"t":"2026-09-22T15:15:00Z","v":573,"vw":103.843175},{"c":103.775,"h":103.955,"l":103.775,"n":69,"o":103.955,"t":"2026-09-22T15:30:00Z","v":3678,"vw":103.877652},{"c":103.51,"h":103.635,"l":103.51,"n":12,"o":103.635,"t":"2026-09-22T15:45:00Z","v":1942,"vw":103.575789},{"c":103.6567,"h":103.68,"l":103.62,"n":37,"o":103.67,"t":"2026-09-22T16:00:00Z","v":9361,"vw":103.647044},{"c":103.73,"h":103.7899,"l":103.73,"n":7,"o":103.7899,"t":"2026-09-22T16:15:00Z","v":644,"vw":103.755563},{"c":103.7,"h":103.7,"l":103.7,"n":14,"o":103.7,"t":"2026-09-22T16:30:00Z","v":456,"vw":103.7},{"c":103.6814,"h":103.69,"l":103.6814,"n":18,"o":103.69,"t":"2026-09-22T16:45:00Z","v":747,"vw":103.685406},{"c":103.65,"h":103.65,"l":103.59,"n":21,"o":103.6,"t":"2026-09-22T17:00:00Z","v":826,"vw":103.614401},{"c":103.63,"h":103.67,"l":103.554,"n":128,"o":103.554,"t":"2026-09-22T17:15:00Z","v":28424,"vw":103.624745},{"c":103.75,"h":103.75,"l":103.68,"n":12,"o":103.68,"t":"2026-09-22T17:45:00Z","v":1355,"vw":103.689236},{"c":103.85,"h":103.85,"l":103.775,"n":30,"o":103.775,"t":"2026-09-22T18:00:00Z","v":2003,"vw":103.799343},{"c":103.65,"h":103.7985,"l":103.65,"n":16,"o":103.775,"t":"2026-09-22T18:30:00Z","v":1774,"vw":103.754096},{"c":103.705,"h":103.7655,"l":103.705,"n":30,"o":103.7655,"t":"2026-09-22T18:45:00Z","v":1278,"vw":103.738929},{"c":103.68,"h":103.8,"l":103.68,"n":15,"o":103.8,"t":"2026-09-22T19:00:00Z","v":610,"vw":103.710714},{"c":103.705,"h":103.7475,"l":103.705,"n":24,"o":103.7475,"t":"2026-09-22T19:15:00Z","v":1039,"vw":103.72776},{"c":103.86,"h":103.86,"l":103.82,"n":11,"o":103.82,"t":"2026-09-22T19:30:00Z","v":399,"vw":103.841333},{"c":103.67,"h":103.88,"l":103.64,"n":79,"o":103.81,"t":"2026-09-22T19:45:00Z","v":4092,"vw":103.769064},{"c":103.66,"h":103.66,"l":103.66,"n":6,"o":103.66,"t":"2026-09-22T20:00:00Z","v":1975,"vw":103.66},{"c":103.66,"h":103.99,"l":103.59,"n":58,"o":103.59,"t":"2026-09-23T13:30:00Z","v":3769,"vw":103.682012},{"c":103.38,"h":103.69,"l":103.37,"n":65,"o":103.66,"t":"2026-09-23T13:45:00Z","v":4174,"vw":103.449139},{"c":103.76,"h":103.76,"l":103.31,"n":45,"o":103.31,"t":"2026-09-23T14:00:00Z","v":4439,"vw":103.637493},{"c":103.745,"h":103.87,"l":103.74,"n":45,"o":103.7719,"t":"2026-09-23T14:15:00Z","v":7223,"vw":103.82457},{"c":103.6316,"h":103.66,"l":103.6316,"n":10,"o":103.66,"t":"2026-09-23T14:30:00Z","v":784,"vw":103.647737},{"c":103.14,"h":103.34,"l":103.14,"n":37,"o":103.33,"t":"2026-09-23T14:45:00Z","v":3405,"vw":103.220323},{"c":103.0951,"h":103.165,"l":103.0951,"n":18,"o":103.165,"t":"2026-09-23T15:00:00Z","v":794,"vw":103.109224},{"c":103.02,"h":103.175,"l":103.02,"n":21,"o":103.175,"t":"2026-09-23T15:15:00Z","v":890,"vw":103.065957},{"c":102.9787,"h":102.9787,"l":102.89,"n":32,"o":102.9599,"t":"2026-09-23T15:30:00Z","v":2280,"vw":102.93018},{"c":102.85,"h":102.93,"l":102.825,"n":47,"o":102.93,"t":"2026-09-23T15:45:00Z","v":2847,"vw":102.9061},{"c":102.85,"h":102.91,"l":102.695,"n":37,"o":102.8232,"t":"2026-09-23T16:00:00Z","v":1969,"vw":102.789076},{"c":102.775,"h":102.81,"l":102.725,"n":54,"o":102.81,"t":"2026-09-23T16:15:00Z","v":3001,"vw":102.770897},{"c":102.77,"h":102.8094,"l":102.735,"n":23,"o":102.78,"t":"2026-09-23T16:30:00Z","v":1965,"vw":102.760469},{"c":102.5769,"h":102.7,"l":102.5769,"n":15,"o":102.7,"t":"2026-09-23T16:45:00Z","v":402,"vw":102.647851},{"c":102.59,"h":102.64,"l":102.53,"n":28,"o":102.565,"t":"2026-09-23T17:00:00Z","v":2049,"vw":102.591471},{"c":102.495,"h":102.59,"l":102.495,"n":19,"o":102.59,"t":"2026-09-23T17:15:00Z","v":1416,"vw":102.548341},{"c":102.62,"h":102.62,"l":102.56,"n":52,"o":102.585,"t":"2026-09-23T17:30:00Z","v":1922,"vw":102.581396},{"c":102.68,"h":102.7335,"l":102.68,"n":28,"o":102.73,"t":"2026-09-23T17:45:00Z","v":835,"vw":102.702618},{"c":102.65,"h":102.69,"l":102.59,"n":34,"o":102.66,"t":"2026-09-23T18:00:00Z","v":1630,"vw":102.656188},{"c":102.59,"h":102.5932,"l":102.535,"n":42,"o":102.5932,"t":"2026-09-23T18:30:00Z","v":2548,"vw":102.568021},{"c":102.63,"h":102.63,"l":102.4805,"n":42,"o":102.55,"t":"2026-09-23T18:45:00Z","v":2028,"vw":102.572861},{"c":102.7486,"h":102.7486,"l":102.7486,"n":3,"o":102.7486,"t":"2026-09-23T19:00:00Z","v":152,"vw":102.7486},{"c":102.64,"h":102.73,"l":102.64,"n":81,"o":102.69,"t":"2026-09-23T19:15:00Z","v":2829,"vw":102.689901},{"c":102.76,"h":102.77,"l":102.65,"n":59,"o":102.65,"t":"2026-09-23T19:30:00Z","v":3350,"vw":102.702477},{"c":102.8,"h":102.8,"l":102.625,"n":76,"o":102.7401,"t":"2026-09-23T19:45:00Z","v":4752,"vw":102.754367},{"c":102.77,"h":102.77,"l":102.77,"n":8,"o":102.77,"t":"2026-09-23T20:00:00Z","v":7044,"vw":102.77},{"c":103.5,"h":103.5,"l":102.81,"n":137,"o":102.81,"t":"2026-09-24T13:30:00Z","v":6192,"vw":103.027669},{"c":103.93,"h":103.93,"l":103.5,"n":20,"o":103.5,"t":"2026-09-24T13:45:00Z","v":1622,"vw":103.748133},{"c":104,"h":104,"l":104,"n":9,"o":104,"t":"2026-09-24T14:00:00Z","v":494,"vw":104},{"c":103.865,"h":104.22,"l":103.865,"n":51,"o":104.05,"t":"2026-09-24T14:15:00Z","v":4301,"vw":104.075126},{"c":103.79,"h":103.79,"l":103.79,"n":1,"o":103.79,"t":"2026-09-24T14:30:00Z","v":101,"vw":103.79},{"c":103.49,"h":103.8232,"l":103.49,"n":18,"o":103.8232,"t":"2026-09-24T14:45:00Z","v":1375,"vw":103.773225},{"c":103.54,"h":103.54,"l":103.5,"n":23,"o":103.5281,"t":"2026-09-24T15:00:00Z","v":715,"vw":103.523427},{"c":103.22,"h":103.22,"l":103.08,"n":53,"o":103.08,"t":"2026-09-24T15:30:00Z","v":4709,"vw":103.11331},{"c":103.21,"h":103.3,"l":103.21,"n":24,"o":103.3,"t":"2026-09-24T15:45:00Z","v":12468,"vw":103.232623},{"c":103.2,"h":103.2,"l":103.14,"n":12,"o":103.14,"t":"2026-09-24T16:00:00Z","v":430,"vw":103.167568},{"c":103.52,"h":103.57,"l":103.41,"n":25,"o":103.41,"t":"2026-09-24T16:15:00Z","v":1068,"vw":103.532312},{"c":103.42,"h":103.53,"l":103.41,"n":38,"o":103.425,"t":"2026-09-24T16:30:00Z","v":11124,"vw":103.421638},{"c":103.26,"h":103.26,"l":103.2,"n":17,"o":103.26,"t":"2026-09-24T16:45:00Z","v":517,"vw":103.23252},{"c":103.22,"h":103.22,"l":103.22,"n":8,"o":103.22,"t":"2026-09-24T17:00:00Z","v":173,"vw":103.22},{"c":103.1872,"h":103.3299,"l":103.1601,"n":29,"o":103.23,"t":"2026-09-24T17:15:00Z","v":4128,"vw":103.212627},{"c":103.21,"h":103.21,"l":103.21,"n":10,"o":103.21,"t":"2026-09-24T17:30:00Z","v":165,"vw":103.21},{"c":103.2619,"h":103.39,"l":103.2619,"n":5,"o":103.39,"t":"2026-09-24T18:00:00Z","v":827,"vw":103.284193},{"c":103.55,"h":103.55,"l":103.5,"n":6,"o":103.5,"t":"2026-09-24T18:15:00Z","v":381,"vw":103.531153},{"c":103.4601,"h":103.57,"l":103.42,"n":54,"o":103.42,"t":"2026-09-24T18:30:00Z","v":3548,"vw":103.508262},{"c":103.54,"h":103.57,"l":103.445,"n":46,"o":103.445,"t":"2026-09-24T19:15:00Z","v":2189,"vw":103.485601},{"c":103.5061,"h":103.53,"l":103.4582,"n":77,"o":103.5,"t":"2026-09-24T19:30:00Z","v":2473,"vw":103.504444},{"c":103.38,"h":103.5491,"l":103.33,"n":99,"o":103.5491,"t":"2026-09-24T19:45:00Z","v":5081,"vw":103.442692},{"c":103.36,"h":103.36,"l":103.36,"n":6,"o":103.36,"t":"2026-09-24T20:00:00Z","v":1786,"vw":103.36},{"c":103.4,"h":103.4,"l":103.4,"n":1,"o":103.4,"t":"2026-09-24T21:30:00Z","v":128,"vw":103.4},{"c":103.25,"h":103.57,"l":103.21,"n":59,"o":103.47,"t":"2026-09-25T13:30:00Z","v":3946,"vw":103.446553},{"c":103.005,"h":103.23,"l":103,"n":43,"o":103,"t":"2026-09-25T13:45:00Z","v":3194,"vw":103.113428},{"c":102.84,"h":103.005,"l":102.8,"n":60,"o":103.005,"t":"2026-09-25T14:00:00Z","v":7515,"vw":102.859834},{"c":102.98,"h":102.995,"l":102.965,"n":9,"o":102.995,"t":"2026-09-25T14:15:00Z","v":855,"vw":102.984784},{"c":103.19,"h":103.24,"l":103.055,"n":13,"o":103.055,"t":"2026-09-25T14:30:00Z","v":16370,"vw":103.169613},{"c":103.2014,"h":103.2014,"l":103.1239,"n":14,"o":103.19,"t":"2026-09-25T14:45:00Z","v":564,"vw":103.161472},{"c":103.33,"h":103.33,"l":103.25,"n":7,"o":103.28,"t":"2026-09-25T15:00:00Z","v":1080,"vw":103.276395},{"c":103.44,"h":103.44,"l":103.3349,"n":39,"o":103.34,"t":"2026-09-25T15:30:00Z","v":5190,"vw":103.380042},{"c":103.29,"h":103.3,"l":103.28,"n":23,"o":103.28,"t":"2026-09-25T15:45:00Z","v":1180,"vw":103.285384},{"c":103.435,"h":103.545,"l":103.435,"n":12,"o":103.545,"t":"2026-09-25T16:00:00Z","v":831,"vw":103.467179},{"c":103.4274,"h":103.43,"l":103.41,"n":14,"o":103.43,"t":"2026-09-25T16:15:00Z","v":678,"vw":103.422876},{"c":103.38,"h":103.4,"l":103.38,"n":8,"o":103.4,"t":"2026-09-25T16:45:00Z","v":10928,"vw":103.380278},{"c":103.4,"h":103.4,"l":103.36,"n":32,"o":103.36,"t":"2026-09-25T17:00:00Z","v":12311,"vw":103.361558},{"c":103.4,"h":103.4065,"l":103.4,"n":6,"o":103.4065,"t":"2026-09-25T17:15:00Z","v":407,"vw":103.40325},{"c":103.48,"h":103.5164,"l":103.44,"n":23,"o":103.5,"t":"2026-09-25T17:30:00Z","v":1540,"vw":103.485264},{"c":103.52,"h":103.52,"l":103.43,"n":33,"o":103.52,"t":"2026-09-25T17:45:00Z","v":1034,"vw":103.47981},{"c":103.58,"h":103.58,"l":103.53,"n":15,"o":103.53,"t":"2026-09-25T18:00:00Z","v":979,"vw":103.544464},{"c":103.62,"h":103.6389,"l":103.56,"n":56,"o":103.58,"t":"2026-09-25T18:15:00Z","v":3146,"vw":103.591555},{"c":103.6325,"h":103.6601,"l":103.6325,"n":12,"o":103.6601,"t":"2026-09-25T18:30:00Z","v":548,"vw":103.648303},{"c":103.75,"h":103.75,"l":103.68,"n":21,"o":103.68,"t":"2026-09-25T18:45:00Z","v":899,"vw":103.7175},{"c":103.74,"h":103.78,"l":103.74,"n":31,"o":103.78,"t":"2026-09-25T19:00:00Z","v":978,"vw":103.768529},{"c":103.715,"h":103.715,"l":103.65,"n":23,"o":103.66,"t":"2026-09-25T19:30:00Z","v":615,"vw":103.682045},{"c":103.875,"h":104.02,"l":103.84,"n":96,"o":103.9276,"t":"2026-09-25T19:45:00Z","v":4704,"vw":103.917017},{"c":103.88,"h":103.88,"l":103.88,"n":6,"o":103.88,"t":"2026-09-25T20:00:00Z","v":2315,"vw":103.88},{"c":103.39,"h":103.39,"l":103.39,"n":1,"o":103.39,"t":"2026-09-28T13:15:00Z","v":100,"vw":103.39},{"c":103.81,"h":103.83,"l":103.37,"n":119,"o":103.5,"t":"2026-09-28T13:30:00Z","v":4088,"vw":103.553085},{"c":103.83,"h":103.8999,"l":103.62,"n":27,"o":103.83,"t":"2026-09-28T13:45:00Z","v":2316,"vw":103.808918},{"c":103.76,"h":103.84,"l":103.74,"n":59,"o":103.77,"t":"2026-09-28T14:00:00Z","v":3578,"vw":103.804365},{"c":103.85,"h":103.85,"l":103.61,"n":34,"o":103.705,"t":"2026-09-28T14:15:00Z","v":2970,"vw":103.74139},{"c":103.845,"h":103.895,"l":103.74,"n":9,"o":103.8801,"t":"2026-09-28T14:30:00Z","v":957,"vw":103.856456},{"c":103.73,"h":103.87,"l":103.73,"n":25,"o":103.87,"t":"2026-09-28T14:45:00Z","v":3362,"vw":103.826506},{"c":103.915,"h":103.915,"l":103.75,"n":16,"o":103.825,"t":"2026-09-28T15:00:00Z","v":11211,"vw":103.810402},{"c":103.86,"h":103.94,"l":103.85,"n":48,"o":103.925,"t":"2026-09-28T15:15:00Z","v":8475,"vw":103.886095},{"c":103.87,"h":103.87,"l":103.87,"n":3,"o":103.87,"t":"2026-09-28T15:30:00Z","v":189,"vw":103.87},{"c":103.77,"h":103.89,"l":103.77,"n":21,"o":103.89,"t":"2026-09-28T16:00:00Z","v":944,"vw":103.821495},{"c":104.1931,"h":104.24,"l":103.91,"n":59,"o":103.951,"t":"2026-09-28T16:15:00Z","v":3394,"vw":104.03028},{"c":104.11,"h":104.23,"l":104.07,"n":19,"o":104.23,"t":"2026-09-28T16:30:00Z","v":4052,"vw":104.152881},{"c":104.09,"h":104.11,"l":104.09,"n":3,"o":104.11,"t":"2026-09-28T16:45:00Z","v":301,"vw":104.103333},{"c":104.43,"h":104.43,"l":104.05,"n":29,"o":104.05,"t":"2026-09-28T17:00:00Z","v":1013,"vw":104.231943},{"c":104.2384,"h":104.34,"l":104.2384,"n":9,"o":104.34,"t":"2026-09-28T17:15:00Z","v":792,"vw":104.309573},{"c":103.98,"h":104.11,"l":103.98,"n":15,"o":104.09,"t":"2026-09-28T17:30:00Z","v":1144,"vw":104.039219},{"c":104,"h":104,"l":104,"n":6,"o":104,"t":"2026-09-28T18:00:00Z","v":197,"vw":104},{"c":104.1,"h":104.1,"l":104.1,"n":1,"o":104.1,"t":"2026-09-28T18:15:00Z","v":147,"vw":104.1},{"c":104,"h":104.0748,"l":104,"n":13,"o":104.04,"t":"2026-09-28T18:30:00Z","v":1718,"vw":104.051537},{"c":104.12,"h":104.16,"l":104.0712,"n":10,"o":104.16,"t":"2026-09-28T18:45:00Z","v":549,"vw":104.105169},{"c":104.12,"h":104.13,"l":104.03,"n":31,"o":104.12,"t":"2026-09-28T19:00:00Z","v":716,"vw":104.10585},{"c":104.19,"h":104.19,"l":104.045,"n":13,"o":104.045,"t":"2026-09-28T19:15:00Z","v":269,"vw":104.129331},{"c":104.1599,"h":104.1698,"l":104.02,"n":72,"o":104.16,"t":"2026-09-28T19:30:00Z","v":2162,"vw":104.139008},{"c":104.11,"h":104.12,"l":104.04,"n":76,"o":104.12,"t":"2026-09-28T19:45:00Z","v":8823,"vw":104.061168},{"c":104.11,"h":104.11,"l":104.11,"n":8,"o":104.11,"t":"2026-09-28T20:00:00Z","v":4233,"vw":104.11},{"c":103.585,"h":103.8226,"l":103.47,"n":87,"o":103.5,"t":"2026-09-29T13:30:00Z","v":7661,"vw":103.543136},{"c":103.5384,"h":103.5384,"l":103.5384,"n":2,"o":103.5384,"t":"2026-09-29T13:45:00Z","v":501,"vw":103.5384},{"c":103.22,"h":103.3,"l":103.0675,"n":52,"o":103.0675,"t":"2026-09-29T14:00:00Z","v":6407,"vw":103.222205},{"c":103.17,"h":103.17,"l":103.17,"n":5,"o":103.17,"t":"2026-09-29T14:15:00Z","v":260,"vw":103.17},{"c":102.65,"h":102.73,"l":102.65,"n":11,"o":102.73,"t":"2026-09-29T14:30:00Z","v":443,"vw":102.700696},{"c":102.7881,"h":102.7881,"l":102.71,"n":14,"o":102.7606,"t":"2026-09-29T14:45:00Z","v":1555,"vw":102.762702},{"c":102.775,"h":102.775,"l":102.775,"n":8,"o":102.775,"t":"2026-09-29T15:00:00Z","v":119,"vw":102.775},{"c":102.755,"h":102.755,"l":102.755,"n":14,"o":102.755,"t":"2026-09-29T15:15:00Z","v":1820,"vw":102.755},{"c":102.92,"h":102.99,"l":102.875,"n":57,"o":102.99,"t":"2026-09-29T15:30:00Z","v":2362,"vw":102.903696},{"c":102.79,"h":103.02,"l":102.79,"n":5,"o":103.02,"t":"2026-09-29T15:45:00Z","v":453,"vw":102.890787},{"c":102.81,"h":102.81,"l":102.79,"n":32,"o":102.807,"t":"2026-09-29T16:00:00Z","v":1351,"vw":102.800666},{"c":102.825,"h":102.89,"l":102.76,"n":52,"o":102.805,"t":"2026-09-29T16:15:00Z","v":2030,"vw":102.828351},{"c":102.99,"h":102.99,"l":102.99,"n":5,"o":102.99,"t":"2026-09-29T16:30:00Z","v":213,"vw":102.99},{"c":102.8923,"h":102.8923,"l":102.87,"n":12,"o":102.87,"t":"2026-09-29T16:45:00Z","v":339,"vw":102.883308},{"c":102.99,"h":102.99,"l":102.99,"n":1,"o":102.99,"t":"2026-09-29T17:00:00Z","v":125,"vw":102.99},{"c":103.13,"h":103.13,"l":103,"n":25,"o":103,"t":"2026-09-29T17:15:00Z","v":1095,"vw":103.066116},{"c":103.1,"h":103.12,"l":103.0443,"n":38,"o":103.1,"t":"2026-09-29T17:30:00Z","v":2045,"vw":103.086032},{"c":103.06,"h":103.18,"l":103.03,"n":21,"o":103.18,"t":"2026-09-29T17:45:00Z","v":737,"vw":103.128473},{"c":103.31,"h":103.31,"l":103.19,"n":32,"o":103.2132,"t":"2026-09-29T18:00:00Z","v":1172,"vw":103.235012},{"c":103.365,"h":103.39,"l":103.315,"n":31,"o":103.315,"t":"2026-09-29T18:15:00Z","v":892,"vw":103.361337},{"c":103.44,"h":103.44,"l":103.22,"n":39,"o":103.2776,"t":"2026-09-29T18:30:00Z","v":1357,"vw":103.259153},{"c":103.34,"h":103.38,"l":103.2968,"n":19,"o":103.38,"t":"2026-09-29T18:45:00Z","v":4320,"vw":103.313698},{"c":103.375,"h":103.4,"l":103.375,"n":20,"o":103.4,"t":"2026-09-29T19:00:00Z","v":1337,"vw":103.395073},{"c":103.48,"h":103.48,"l":103.4,"n":25,"o":103.4,"t":"2026-09-29T19:15:00Z","v":962,"vw":103.418462},{"c":103.45,"h":103.53,"l":103.44,"n":60,"o":103.44,"t":"2026-09-29T19:30:00Z","v":2080,"vw":103.472126},{"c":103.61,"h":103.61,"l":103.4,"n":68,"o":103.4,"t":"2026-09-29T19:45:00Z","v":2375,"vw":103.468475},{"c":103.65,"h":103.65,"l":103.65,"n":5,"o":103.65,"t":"2026-09-29T20:00:00Z","v":2343,"vw":103.65},{"c":103.77,"h":108.4599,"l":103.65,"n":106,"o":108.4599,"t":"2026-09-29T21:00:00Z","v":5120,"vw":103.909556},{"c":103.65,"h":103.65,"l":103.65,"n":3,"o":103.65,"t":"2026-09-29T23:45:00Z","v":1994,"vw":103.65},{"c":103.38,"h":103.38,"l":103.37,"n":7,"o":103.38,"t":"2026-09-30T13:15:00Z","v":1401,"vw":103.374286},{"c":103.21,"h":103.55,"l":103.21,"n":80,"o":103.55,"t":"2026-09-30T13:30:00Z","v":9073,"vw":103.502494},{"c":103.08,"h":103.19,"l":102.9983,"n":37,"o":103.11,"t":"2026-09-30T13:45:00Z","v":2380,"vw":103.069958},{"c":103.13,"h":103.14,"l":102.84,"n":33,"o":103.01,"t":"2026-09-30T14:00:00Z","v":2021,"vw":102.998432},{"c":102.96,"h":103.38,"l":102.96,"n":62,"o":103.111,"t":"2026-09-30T14:15:00Z","v":4882,"vw":103.161171},{"c":103.1397,"h":103.1397,"l":103.1397,"n":3,"o":103.1397,"t":"2026-09-30T14:30:00Z","v":519,"vw":103.1397},{"c":103.375,"h":103.45,"l":103.14,"n":20,"o":103.14,"t":"2026-09-30T14:45:00Z","v":1600,"vw":103.2924},{"c":103.1,"h":103.3,"l":103.1,"n":53,"o":103.3,"t":"2026-09-30T15:00:00Z","v":1154,"vw":103.223843},{"c":103.2699,"h":103.2699,"l":103.19,"n":4,"o":103.19,"t":"2026-09-30T15:15:00Z","v":323,"vw":103.24263},{"c":103.18,"h":103.245,"l":103.18,"n":34,"o":103.245,"t":"2026-09-30T15:30:00Z","v":999,"vw":103.206998},{"c":103.2,"h":103.21,"l":103.2,"n":8,"o":103.2,"t":"2026-09-30T15:45:00Z","v":593,"vw":103.202},{"c":103.2,"h":103.35,"l":103.2,"n":12,"o":103.35,"t":"2026-09-30T16:00:00Z","v":917,"vw":103.300889},{"c":102.9501,"h":103.12,"l":102.9501,"n":11,"o":103.11,"t":"2026-09-30T16:15:00Z","v":405,"vw":103.054798},{"c":103.105,"h":103.105,"l":103.0798,"n":35,"o":103.0798,"t":"2026-09-30T16:30:00Z","v":493,"vw":103.089938},{"c":103.1837,"h":103.1837,"l":103.14,"n":85,"o":103.14,"t":"2026-09-30T16:45:00Z","v":849,"vw":103.169057},{"c":103.12,"h":103.13,"l":102.9936,"n":158,"o":103.13,"t":"2026-09-30T17:15:00Z","v":756,"vw":103.0812},{"c":103.1734,"h":103.1734,"l":103.1734,"n":4,"o":103.1734,"t":"2026-09-30T17:30:00Z","v":109,"vw":103.1734},{"c":103.07,"h":103.07,"l":102.99,"n":28,"o":102.99,"t":"2026-09-30T17:45:00Z","v":763,"vw":103.038627},{"c":102.79,"h":103,"l":102.79,"n":39,"o":102.94,"t":"2026-09-30T18:00:00Z","v":2167,"vw":102.949352},{"c":102.76,"h":102.8,"l":102.76,"n":11,"o":102.8,"t":"2026-09-30T18:15:00Z","v":2613,"vw":102.797601},{"c":102.73,"h":102.88,"l":102.73,"n":149,"o":102.88,"t":"2026-09-30T18:45:00Z","v":1206,"vw":102.839893},{"c":102.505,"h":102.6,"l":102.45,"n":58,"o":102.56,"t":"2026-09-30T19:00:00Z","v":3541,"vw":102.559779},{"c":102.625,"h":102.625,"l":102.51,"n":69,"o":102.51,"t":"2026-09-30T19:15:00Z","v":1123,"vw":102.592697},{"c":102.445,"h":102.595,"l":102.445,"n":69,"o":102.595,"t":"2026-09-30T19:30:00Z","v":2258,"vw":102.548048},{"c":102.13,"h":102.525,"l":102.13,"n":402,"o":102.32,"t":"2026-09-30T19:45:00Z","v":43847,"vw":102.300253},{"c":102.12,"h":102.12,"l":102.12,"n":6,"o":102.12,"t":"2026-09-30T20:00:00Z","v":133265,"vw":102.12},{"c":102.15,"h":102.17,"l":101.92,"n":111,"o":102.05,"t":"2026-10-01T13:30:00Z","v":13674,"vw":102.062485},{"c":101.7,"h":102.0059,"l":101.7,"n":78,"o":101.95,"t":"2026-10-01T13:45:00Z","v":5119,"vw":101.869789},{"c":101.54,"h":101.68,"l":101.49,"n":19,"o":101.49,"t":"2026-10-01T14:00:00Z","v":886,"vw":101.597348},{"c":101.45,"h":101.64,"l":101.42,"n":113,"o":101.58,"t":"2026-10-01T14:15:00Z","v":8443,"vw":101.529557},{"c":101.55,"h":101.55,"l":101.375,"n":39,"o":101.385,"t":"2026-10-01T14:30:00Z","v":2276,"vw":101.44396},{"c":101.5,"h":101.59,"l":101.46,"n":9,"o":101.5,"t":"2026-10-01T14:45:00Z","v":1221,"vw":101.507083},{"c":101.575,"h":101.69,"l":101.41,"n":39,"o":101.505,"t":"2026-10-01T15:00:00Z","v":2184,"vw":101.525198},{"c":101.4,"h":101.59,"l":101.4,"n":29,"o":101.59,"t":"2026-10-01T15:15:00Z","v":1513,"vw":101.51696},{"c":101.32,"h":101.4133,"l":101.285,"n":57,"o":101.29,"t":"2026-10-01T15:30:00Z","v":3696,"vw":101.328336},{"c":101.36,"h":101.36,"l":101.24,"n":7,"o":101.24,"t":"2026-10-01T15:45:00Z","v":461,"vw":101.2975},{"c":101.0951,"h":101.21,"l":101.0951,"n":12,"o":101.21,"t":"2026-10-01T16:00:00Z","v":540,"vw":101.14484},{"c":101.125,"h":101.24,"l":101.02,"n":32,"o":101.2,"t":"2026-10-01T16:15:00Z","v":1705,"vw":101.168616},{"c":101.13,"h":101.23,"l":101.13,"n":27,"o":101.1963,"t":"2026-10-01T16:30:00Z","v":1399,"vw":101.188612},{"c":100.88,"h":101.15,"l":100.88,"n":35,"o":101.065,"t":"2026-10-01T16:45:00Z","v":3758,"vw":100.987591},{"c":101.065,"h":101.17,"l":101.005,"n":15,"o":101.03,"t":"2026-10-01T17:00:00Z","v":1043,"vw":101.044994},{"c":101.145,"h":101.245,"l":101.145,"n":45,"o":101.17,"t":"2026-10-01T17:15:00Z","v":2940,"vw":101.185251},{"c":101.18,"h":101.2399,"l":101.18,"n":27,"o":101.2399,"t":"2026-10-01T17:30:00Z","v":3083,"vw":101.192668},{"c":101.02,"h":101.15,"l":101.02,"n":27,"o":101.04,"t":"2026-10-01T17:45:00Z","v":2649,"vw":101.080582},{"c":100.92,"h":100.92,"l":100.775,"n":24,"o":100.83,"t":"2026-10-01T18:00:00Z","v":1213,"vw":100.821387},{"c":101.06,"h":101.18,"l":100.88,"n":160,"o":101.03,"t":"2026-10-01T18:15:00Z","v":23952,"vw":101.005376},{"c":101.09,"h":101.2,"l":101.09,"n":21,"o":101.2,"t":"2026-10-01T18:30:00Z","v":1920,"vw":101.144632},{"c":101.04,"h":101.1999,"l":101.04,"n":47,"o":101.04,"t":"2026-10-01T18:45:00Z","v":3521,"vw":101.137133},{"c":101.14,"h":101.16,"l":101.105,"n":68,"o":101.13,"t":"2026-10-01T19:00:00Z","v":2558,"vw":101.127812},{"c":101.08,"h":101.15,"l":101.04,"n":138,"o":101.0857,"t":"2026-10-01T19:15:00Z","v":5450,"vw":101.08748},{"c":101.0207,"h":101.13,"l":101.0207,"n":56,"o":101.13,"t":"2026-10-01T19:30:00Z","v":2383,"vw":101.047317},{"c":100.88,"h":101.15,"l":100.88,"n":152,"o":101.01,"t":"2026-10-01T19:45:00Z","v":9242,"vw":100.969753},{"c":100.93,"h":100.93,"l":100.93,"n":6,"o":100.93,"t":"2026-10-01T20:00:00Z","v":2461,"vw":100.93},{"c":100.76,"h":101.04,"l":100.65,"n":88,"o":101.04,"t":"2026-10-02T13:30:00Z","v":5208,"vw":100.8735},{"c":100.3825,"h":100.63,"l":100.3825,"n":14,"o":100.63,"t":"2026-10-02T13:45:00Z","v":1434,"vw":100.507624},{"c":100.98,"h":100.98,"l":100.64,"n":168,"o":100.725,"t":"2026-10-02T14:00:00Z","v":12913,"vw":100.827492},{"c":100.99,"h":100.99,"l":100.82,"n":78,"o":100.95,"t":"2026-10-02T14:15:00Z","v":13557,"vw":100.862709},{"c":100.95,"h":101.02,"l":100.89,"n":83,"o":100.97,"t":"2026-10-02T14:30:00Z","v":8405,"vw":100.93006},{"c":100.715,"h":100.91,"l":100.7,"n":90,"o":100.805,"t":"2026-10-02T14:45:00Z","v":7500,"vw":100.840565},{"c":100.55,"h":100.81,"l":100.55,"n":43,"o":100.8,"t":"2026-10-02T15:00:00Z","v":2720,"vw":100.716552},{"c":100.605,"h":100.69,"l":100.605,"n":13,"o":100.69,"t":"2026-10-02T15:15:00Z","v":891,"vw":100.634736},{"c":100.7034,"h":100.82,"l":100.6,"n":35,"o":100.6,"t":"2026-10-02T15:30:00Z","v":3204,"vw":100.784014},{"c":100.62,"h":100.74,"l":100.61,"n":26,"o":100.74,"t":"2026-10-02T15:45:00Z","v":1554,"vw":100.679714},{"c":100.5,"h":100.63,"l":100.5,"n":7,"o":100.575,"t":"2026-10-02T16:00:00Z","v":554,"vw":100.561243},{"c":100.44,"h":100.44,"l":100.335,"n":24,"o":100.335,"t":"2026-10-02T16:15:00Z","v":1807,"vw":100.394548},{"c":100.56,"h":100.56,"l":100.435,"n":34,"o":100.435,"t":"2026-10-02T16:30:00Z","v":1599,"vw":100.482015},{"c":100.56,"h":100.56,"l":100.56,"n":4,"o":100.56,"t":"2026-10-02T16:45:00Z","v":385,"vw":100.56},{"c":100.56,"h":100.56,"l":100.49,"n":10,"o":100.55,"t":"2026-10-02T17:00:00Z","v":1202,"vw":100.543849},{"c":100.5299,"h":100.5299,"l":100.5299,"n":6,"o":100.5299,"t":"2026-10-02T17:15:00Z","v":381,"vw":100.5299},{"c":100.66,"h":100.66,"l":100.65,"n":5,"o":100.65,"t":"2026-10-02T17:30:00Z","v":382,"vw":100.653333},{"c":100.575,"h":100.575,"l":100.47,"n":41,"o":100.5404,"t":"2026-10-02T17:45:00Z","v":2165,"vw":100.551377},{"c":100.535,"h":100.55,"l":100.48,"n":30,"o":100.49,"t":"2026-10-02T18:00:00Z","v":1714,"vw":100.537669},{"c":100.58,"h":100.58,"l":100.505,"n":9,"o":100.53,"t":"2026-10-02T18:15:00Z","v":567,"vw":100.54637},{"c":100.63,"h":100.65,"l":100.535,"n":48,"o":100.62,"t":"2026-10-02T18:30:00Z","v":4586,"vw":100.601139},{"c":100.595,"h":100.68,"l":100.595,"n":14,"o":100.68,"t":"2026-10-02T18:45:00Z","v":768,"vw":100.640093},{"c":100.7,"h":100.7,"l":100.675,"n":12,"o":100.675,"t":"2026-10-02T19:00:00Z","v":1129,"vw":100.691741},{"c":100.7,"h":100.7,"l":100.69,"n":7,"o":100.69,"t":"2026-10-02T19:15:00Z","v":419,"vw":100.696667},{"c":100.785,"h":100.83,"l":100.71,"n":41,"o":100.71,"t":"2026-10-02T19:30:00Z","v":2212,"vw":100.786973},{"c":100.96,"h":100.96,"l":100.815,"n":41,"o":100.86,"t":"2026-10-02T19:45:00Z","v":2200,"vw":100.898455},{"c":100.86,"h":100.86,"l":100.86,"n":4,"o":100.86,"t":"2026-10-02T20:00:00Z","v":1758,"vw":100.86},{"c":100.602,"h":100.602,"l":100.592,"n":11,"o":100.592,"t":"2026-10-02T20:45:00Z","v":1040,"vw":100.59575},{"c":100.51,"h":100.96,"l":100.51,"n":83,"o":100.73,"t":"2026-10-05T13:30:00Z","v":3879,"vw":100.716705},{"c":100.69,"h":100.79,"l":100.525,"n":61,"o":100.535,"t":"2026-10-05T13:45:00Z","v":3580,"vw":100.615012},{"c":100.9108,"h":101.08,"l":100.89,"n":56,"o":100.9469,"t":"2026-10-05T14:00:00Z","v":5161,"vw":100.941473},{"c":100.555,"h":100.9551,"l":100.555,"n":61,"o":100.9,"t":"2026-10-05T14:15:00Z","v":3172,"vw":100.669656},{"c":100.67,"h":100.67,"l":100.54,"n":47,"o":100.6,"t":"2026-10-05T14:30:00Z","v":3866,"vw":100.60406},{"c":100.6,"h":100.64,"l":100.54,"n":27,"o":100.62,"t":"2026-10-05T14:45:00Z","v":1269,"vw":100.610485},{"c":100.7101,"h":100.7202,"l":100.555,"n":75,"o":100.62,"t":"2026-10-05T15:00:00Z","v":11557,"vw":100.646941},{"c":100.775,"h":100.775,"l":100.62,"n":62,"o":100.67,"t":"2026-10-05T15:15:00Z","v":3506,"vw":100.674165},{"c":100.885,"h":100.89,"l":100.8,"n":24,"o":100.81,"t":"2026-10-05T15:30:00Z","v":2487,"vw":100.825595},{"c":100.92,"h":100.92,"l":100.91,"n":12,"o":100.91,"t":"2026-10-05T15:45:00Z","v":953,"vw":100.914573},{"c":101,"h":101,"l":100.88,"n":24,"o":100.88,"t":"2026-10-05T16:00:00Z","v":1065,"vw":100.972368},{"c":101.13,"h":101.13,"l":100.965,"n":25,"o":101.04,"t":"2026-10-05T16:15:00Z","v":3205,"vw":101.030537},{"c":101.12,"h":101.14,"l":101,"n":18,"o":101.05,"t":"2026-10-05T16:30:00Z","v":1200,"vw":101.062785},{"c":101.22,"h":101.22,"l":101.21,"n":5,"o":101.21,"t":"2026-10-05T17:00:00Z","v":224,"vw":101.215},{"c":101.27,"h":101.28,"l":101.12,"n":35,"o":101.17,"t":"2026-10-05T17:15:00Z","v":5046,"vw":101.235129},{"c":101.28,"h":101.28,"l":101.19,"n":44,"o":101.245,"t":"2026-10-05T17:30:00Z","v":2578,"vw":101.242777},{"c":101.23,"h":101.29,"l":101.205,"n":38,"o":101.22,"t":"2026-10-05T17:45:00Z","v":2852,"vw":101.2664},{"c":101.225,"h":101.26,"l":101.17,"n":23,"o":101.26,"t":"2026-10-05T18:00:00Z","v":777,"vw":101.21125},{"c":101.295,"h":101.33,"l":101.195,"n":74,"o":101.25,"t":"2026-10-05T18:15:00Z","v":4115,"vw":101.270996},{"c":101.325,"h":101.4,"l":101.325,"n":12,"o":101.39,"t":"2026-10-05T18:30:00Z","v":441,"vw":101.378149},{"c":101.37,"h":101.37,"l":101.28,"n":22,"o":101.32,"t":"2026-10-05T18:45:00Z","v":891,"vw":101.319086},{"c":101.485,"h":101.52,"l":101.47,"n":33,"o":101.47,"t":"2026-10-05T19:00:00Z","v":1396,"vw":101.494316},{"c":101.65,"h":101.67,"l":101.55,"n":61,"o":101.56,"t":"2026-10-05T19:15:00Z","v":2971,"vw":101.614109},{"c":101.56,"h":101.69,"l":101.53,"n":156,"o":101.69,"t":"2026-10-05T19:30:00Z","v":2871,"vw":101.597768},{"c":101.52,"h":101.52,"l":101.32,"n":289,"o":101.5,"t":"2026-10-05T19:45:00Z","v":22173,"vw":101.381896},{"c":101.47,"h":101.47,"l":101.47,"n":5,"o":101.47,"t":"2026-10-05T20:00:00Z","v":1002,"vw":101.47},{"c":101.77,"h":101.85,"l":101.77,"n":11,"o":101.85,"t":"2026-10-06T13:15:00Z","v":2467,"vw":101.784701},{"c":102.25,"h":102.25,"l":101.69,"n":230,"o":101.77,"t":"2026-10-06T13:30:00Z","v":131305,"vw":101.969433},{"c":101.95,"h":102.35,"l":101.95,"n":487,"o":102.29,"t":"2026-10-06T13:45:00Z","v":45970,"vw":102.162573},{"c":101.21,"h":101.95,"l":101.165,"n":167,"o":101.95,"t":"2026-10-06T14:00:00Z","v":10368,"vw":101.562957},{"c":100.76,"h":101.12,"l":100.58,"n":36,"o":101.12,"t":"2026-10-06T14:15:00Z","v":2965,"vw":100.908897},{"c":100.82,"h":100.9599,"l":100.77,"n":30,"o":100.835,"t":"2026-10-06T14:30:00Z","v":976,"vw":100.860563},{"c":101.045,"h":101.045,"l":100.64,"n":22,"o":100.64,"t":"2026-10-06T14:45:00Z","v":1158,"vw":100.907933},{"c":101.295,"h":101.325,"l":101.08,"n":169,"o":101.08,"t":"2026-10-06T15:00:00Z","v":22792,"vw":101.299974},{"c":101.61,"h":101.61,"l":101.31,"n":85,"o":101.31,"t":"2026-10-06T15:15:00Z","v":16153,"vw":101.444215},{"c":101.64,"h":101.74,"l":101.525,"n":88,"o":101.59,"t":"2026-10-06T15:30:00Z","v":7282,"vw":101.656037},{"c":101.61,"h":101.66,"l":101.575,"n":70,"o":101.61,"t":"2026-10-06T15:45:00Z","v":1835,"vw":101.599017},{"c":101.61,"h":101.655,"l":101.545,"n":37,"o":101.655,"t":"2026-10-06T16:00:00Z","v":2419,"vw":101.601517},{"c":101.51,"h":101.58,"l":101.45,"n":28,"o":101.51,"t":"2026-10-06T16:15:00Z","v":26872,"vw":101.452879},{"c":101.5888,"h":101.5888,"l":101.5,"n":16,"o":101.5,"t":"2026-10-06T16:30:00Z","v":1980,"vw":101.527218},{"c":101.4059,"h":101.4976,"l":101.33,"n":47,"o":101.4,"t":"2026-10-06T16:45:00Z","v":2891,"vw":101.398518},{"c":101.36,"h":101.4451,"l":101.36,"n":17,"o":101.445,"t":"2026-10-06T17:00:00Z","v":916,"vw":101.43445},{"c":101.26,"h":101.33,"l":101.26,"n":45,"o":101.2972,"t":"2026-10-06T17:15:00Z","v":1243,"vw":101.292644},{"c":101.22,"h":101.22,"l":101.18,"n":20,"o":101.18,"t":"2026-10-06T17:30:00Z","v":844,"vw":101.212958},{"c":101.2004,"h":101.335,"l":101.2004,"n":37,"o":101.31,"t":"2026-10-06T17:45:00Z","v":3066,"vw":101.306288},{"c":101.3,"h":101.3459,"l":101.285,"n":62,"o":101.31,"t":"2026-10-06T18:00:00Z","v":11968,"vw":101.292148},{"c":101.38,"h":101.3825,"l":101.33,"n":71,"o":101.35,"t":"2026-10-06T18:15:00Z","v":4093,"vw":101.350739},{"c":101.41,"h":101.47,"l":101.41,"n":32,"o":101.46,"t":"2026-10-06T18:30:00Z","v":1293,"vw":101.444256},{"c":101.445,"h":101.465,"l":101.445,"n":21,"o":101.455,"t":"2026-10-06T18:45:00Z","v":923,"vw":101.455},{"c":101.42,"h":101.49,"l":101.42,"n":64,"o":101.435,"t":"2026-10-06T19:00:00Z","v":4387,"vw":101.441056},{"c":101.395,"h":101.46,"l":101.395,"n":27,"o":101.46,"t":"2026-10-06T19:15:00Z","v":741,"vw":101.419726},{"c":101.33,"h":101.33,"l":101.29,"n":57,"o":101.33,"t":"2026-10-06T19:30:00Z","v":698,"vw":101.308307},{"c":101.37,"h":101.42,"l":101.2301,"n":37,"o":101.2301,"t":"2026-10-06T19:45:00Z","v":2665,"vw":101.356263},{"c":101.37,"h":101.37,"l":101.37,"n":8,"o":101.37,"t":"2026-10-06T20:00:00Z","v":1940,"vw":101.37},{"c":102.13,"h":102.16,"l":101.8,"n":132,"o":101.8,"t":"2026-10-07T13:30:00Z","v":13285,"vw":101.840335},{"c":102.37,"h":102.37,"l":102.165,"n":51,"o":102.165,"t":"2026-10-07T13:45:00Z","v":3732,"vw":102.298282},{"c":102.305,"h":102.305,"l":102.24,"n":6,"o":102.24,"t":"2026-10-07T14:00:00Z","v":1556,"vw":102.244623},{"c":102.53,"h":102.53,"l":102.4,"n":17,"o":102.43,"t":"2026-10-07T14:15:00Z","v":1907,"vw":102.437037},{"c":102.47,"h":102.52,"l":102.435,"n":9,"o":102.465,"t":"2026-10-07T14:30:00Z","v":1472,"vw":102.46236},{"c":102.395,"h":102.395,"l":102.39,"n":4,"o":102.39,"t":"2026-10-07T14:45:00Z","v":292,"vw":102.3925},{"c":102.64,"h":102.7,"l":102.62,"n":24,"o":102.62,"t":"2026-10-07T15:00:00Z","v":757,"vw":102.642472},{"c":102.815,"h":102.87,"l":102.74,"n":17,"o":102.74,"t":"2026-10-07T15:15:00Z","v":829,"vw":102.813151},{"c":102.9171,"h":103.04,"l":102.885,"n":72,"o":102.99,"t":"2026-10-07T15:30:00Z","v":6455,"vw":102.981377},{"c":102.9451,"h":102.97,"l":102.89,"n":9,"o":102.97,"t":"2026-10-07T15:45:00Z","v":526,"vw":102.941946},{"c":103.05,"h":103.17,"l":103.05,"n":12,"o":103.095,"t":"2026-10-07T16:00:00Z","v":1105,"vw":103.11384},{"c":103.05,"h":103.05,"l":103.04,"n":16,"o":103.04,"t":"2026-10-07T16:15:00Z","v":688,"vw":103.046667},{"c":102.85,"h":103.06,"l":102.7801,"n":19,"o":103.06,"t":"2026-10-07T16:30:00Z","v":3149,"vw":102.803795},{"c":102.9,"h":102.91,"l":102.79,"n":38,"o":102.79,"t":"2026-10-07T16:45:00Z","v":33747,"vw":102.868784},{"c":102.87,"h":102.955,"l":102.83,"n":60,"o":102.83,"t":"2026-10-07T17:00:00Z","v":2608,"vw":102.90258},{"c":102.855,"h":102.93,"l":102.8235,"n":21,"o":102.8583,"t":"2026-10-07T17:15:00Z","v":1941,"vw":102.850275},{"c":102.85,"h":102.96,"l":102.85,"n":26,"o":102.91,"t":"2026-10-07T17:30:00Z","v":786,"vw":102.9},{"c":102.785,"h":102.92,"l":102.76,"n":30,"o":102.855,"t":"2026-10-07T17:45:00Z","v":1139,"vw":102.834363},{"c":102.775,"h":102.775,"l":102.68,"n":18,"o":102.77,"t":"2026-10-07T18:00:00Z","v":704,"vw":102.725948},{"c":102.77,"h":102.77,"l":102.72,"n":34,"o":102.7699,"t":"2026-10-07T18:15:00Z","v":1068,"vw":102.759256},{"c":102.785,"h":102.83,"l":102.74,"n":77,"o":102.7776,"t":"2026-10-07T18:30:00Z","v":2571,"vw":102.782824},{"c":102.65,"h":102.68,"l":102.65,"n":37,"o":102.68,"t":"2026-10-07T18:45:00Z","v":1201,"vw":102.670714},{"c":102.53,"h":102.81,"l":102.53,"n":31,"o":102.675,"t":"2026-10-07T19:00:00Z","v":1652,"vw":102.661785},{"c":102.39,"h":102.5,"l":102.39,"n":22,"o":102.5,"t":"2026-10-07T19:15:00Z","v":838,"vw":102.408072},{"c":102.28,"h":102.46,"l":102.28,"n":39,"o":102.3259,"t":"2026-10-07T19:30:00Z","v":926,"vw":102.346835},{"c":102.31,"h":102.41,"l":102.235,"n":222,"o":102.2895,"t":"2026-10-07T19:45:00Z","v":11341,"vw":102.326594},{"c":102.31,"h":102.33,"l":102.31,"n":19,"o":102.33,"t":"2026-10-07T20:00:00Z","v":54103,"vw":102.321642},{"c":101.34,"h":102.02,"l":101.27,"n":87,"o":102.02,"t":"2026-10-08T13:30:00Z","v":10099,"vw":101.916485},{"c":101.54,"h":101.58,"l":101.2,"n":30,"o":101.21,"t":"2026-10-08T13:45:00Z","v":2845,"vw":101.420326},{"c":100.78,"h":101.51,"l":100.63,"n":160,"o":101.51,"t":"2026-10-08T14:00:00Z","v":11151,"vw":100.917965},{"c":100.33,"h":100.6362,"l":100.33,"n":34,"o":100.62,"t":"2026-10-08T14:15:00Z","v":1165,"vw":100.486393},{"c":100.52,"h":100.5621,"l":100.52,"n":7,"o":100.5621,"t":"2026-10-08T14:30:00Z","v":595,"vw":100.554289},{"c":100.42,"h":100.6001,"l":100.36,"n":12,"o":100.6001,"t":"2026-10-08T14:45:00Z","v":2237,"vw":100.485825},{"c":100.575,"h":100.65,"l":100.38,"n":12,"o":100.385,"t":"2026-10-08T15:00:00Z","v":1741,"vw":100.587738},{"c":100.49,"h":100.585,"l":100.425,"n":48,"o":100.56,"t":"2026-10-08T15:15:00Z","v":1944,"vw":100.529083},{"c":100.39,"h":100.595,"l":100.39,"n":25,"o":100.595,"t":"2026-10-08T15:30:00Z","v":1276,"vw":100.519176},{"c":100.28,"h":100.37,"l":100.28,"n":25,"o":100.34,"t":"2026-10-08T15:45:00Z","v":1103,"vw":100.33038},{"c":100.38,"h":100.395,"l":100.3,"n":13,"o":100.3,"t":"2026-10-08T16:00:00Z","v":761,"vw":100.36331},{"c":100.45,"h":100.6091,"l":100.45,"n":37,"o":100.58,"t":"2026-10-08T16:15:00Z","v":2732,"vw":100.560708},{"c":100.53,"h":100.53,"l":100.4019,"n":11,"o":100.4019,"t":"2026-10-08T16:30:00Z","v":269,"vw":100.46595},{"c":101.14,"h":101.14,"l":100.54,"n":41,"o":100.63,"t":"2026-10-08T16:45:00Z","v":4880,"vw":100.751193},{"c":101.08,"h":101.34,"l":101.08,"n":149,"o":101.19,"t":"2026-10-08T17:00:00Z","v":9144,"vw":101.274284},{"c":101.22,"h":101.29,"l":101.1109,"n":26,"o":101.15,"t":"2026-10-08T17:15:00Z","v":1373,"vw":101.20206},{"c":101.32,"h":101.32,"l":101.32,"n":2,"o":101.32,"t":"2026-10-08T17:30:00Z","v":101,"vw":101.32},{"c":101.32,"h":101.3201,"l":101.32,"n":6,"o":101.3201,"t":"2026-10-08T17:45:00Z","v":337,"vw":101.320066},{"c":101.34,"h":101.47,"l":101.34,"n":24,"o":101.3501,"t":"2026-10-08T18:00:00Z","v":1627,"vw":101.415755},{"c":101.35,"h":101.5829,"l":101.34,"n":21,"o":101.5829,"t":"2026-10-08T18:15:00Z","v":3585,"vw":101.454263},{"c":101.4815,"h":101.52,"l":101.29,"n":163,"o":101.35,"t":"2026-10-08T18:30:00Z","v":45743,"vw":101.440777},{"c":101.59,"h":101.5928,"l":101.46,"n":150,"o":101.55,"t":"2026-10-08T18:45:00Z","v":6272,"vw":101.527858},{"c":101.78,"h":101.78,"l":101.51,"n":13,"o":101.51,"t":"2026-10-08T19:00:00Z","v":628,"vw":101.651919},{"c":101.75,"h":101.75,"l":101.62,"n":26,"o":101.6607,"t":"2026-10-08T19:15:00Z","v":1938,"vw":101.720094},{"c":101.8,"h":101.8,"l":101.72,"n":54,"o":101.7349,"t":"2026-10-08T19:30:00Z","v":2202,"vw":101.744342},{"c":101.99,"h":102.02,"l":101.69,"n":62,"o":101.695,"t":"2026-10-08T19:45:00Z","v":2679,"vw":101.812892},{"c":101.78,"h":101.78,"l":101.78,"n":6,"o":101.78,"t":"2026-10-08T20:00:00Z","v":1512,"vw":101.78},{"c":102.71,"h":102.71,"l":101.75,"n":62,"o":101.87,"t":"2026-10-09T13:30:00Z","v":3974,"vw":102.083345},{"c":102.92,"h":102.99,"l":102.545,"n":53,"o":102.55,"t":"2026-10-09T13:45:00Z","v":2895,"vw":102.765859},{"c":103.045,"h":103.23,"l":102.86,"n":161,"o":102.99,"t":"2026-10-09T14:00:00Z","v":11418,"vw":103.062756},{"c":102.965,"h":103.085,"l":102.84,"n":19,"o":103.04,"t":"2026-10-09T14:15:00Z","v":993,"vw":102.958344},{"c":102.76,"h":102.935,"l":102.76,"n":23,"o":102.935,"t":"2026-10-09T14:30:00Z","v":1704,"vw":102.878},{"c":102.5067,"h":102.54,"l":102.32,"n":93,"o":102.54,"t":"2026-10-09T14:45:00Z","v":5984,"vw":102.440156},{"c":102.71,"h":102.735,"l":102.415,"n":46,"o":102.5099,"t":"2026-10-09T15:00:00Z","v":4840,"vw":102.634537},{"c":102.76,"h":102.79,"l":102.63,"n":47,"o":102.76,"t":"2026-10-09T15:15:00Z","v":3031,"vw":102.749791},{"c":102.7201,"h":102.7201,"l":102.7,"n":33,"o":102.7,"t":"2026-10-09T15:30:00Z","v":5807,"vw":102.704362},{"c":102.74,"h":102.75,"l":102.69,"n":12,"o":102.735,"t":"2026-10-09T15:45:00Z","v":6215,"vw":102.738987},{"c":102.93,"h":102.95,"l":102.9,"n":4,"o":102.9,"t":"2026-10-09T16:00:00Z","v":1600,"vw":102.920161},{"c":103.09,"h":103.09,"l":102.8915,"n":20,"o":102.93,"t":"2026-10-09T16:15:00Z","v":1130,"vw":102.977851},{"c":103.2599,"h":103.2599,"l":103.14,"n":4,"o":103.14,"t":"2026-10-09T16:30:00Z","v":415,"vw":103.206152},{"c":103.02,"h":103.02,"l":103.02,"n":5,"o":103.02,"t":"2026-10-09T16:45:00Z","v":119,"vw":103.02},{"c":103.1542,"h":103.2779,"l":103.1542,"n":6,"o":103.2779,"t":"2026-10-09T17:00:00Z","v":488,"vw":103.184978},{"c":103.15,"h":103.15,"l":103.15,"n":61,"o":103.15,"t":"2026-10-09T17:15:00Z","v":1625,"vw":103.15},{"c":103.27,"h":103.315,"l":103.2201,"n":61,"o":103.24,"t":"2026-10-09T17:30:00Z","v":3494,"vw":103.239187},{"c":103.2502,"h":103.32,"l":103.16,"n":84,"o":103.3175,"t":"2026-10-09T17:45:00Z","v":5844,"vw":103.244483},{"c":103.24,"h":103.27,"l":103.17,"n":47,"o":103.2,"t":"2026-10-09T18:00:00Z","v":1767,"vw":103.229893},{"c":103.22,"h":103.265,"l":103.22,"n":29,"o":103.26,"t":"2026-10-09T18:30:00Z","v":1708,"vw":103.234039},{"c":103.2051,"h":103.335,"l":103.2051,"n":60,"o":103.22,"t":"2026-10-09T18:45:00Z","v":2104,"vw":103.265602},{"c":103.22,"h":103.295,"l":103.22,"n":45,"o":103.295,"t":"2026-10-09T19:00:00Z","v":3496,"vw":103.252906},{"c":103.3,"h":103.3,"l":103.28,"n":13,"o":103.28,"t":"2026-10-09T19:15:00Z","v":523,"vw":103.294065},{"c":103.34,"h":103.34,"l":103.25,"n":43,"o":103.25,"t":"2026-10-09T19:30:00Z","v":951,"vw":103.30794},{"c":103.245,"h":103.36,"l":103.14,"n":158,"o":103.33,"t":"2026-10-09T19:45:00Z","v":5960,"vw":103.246662},{"c":103.17,"h":103.17,"l":103.17,"n":7,"o":103.17,"t":"2026-10-09T20:00:00Z","v":528,"vw":103.17},{"c":103.55,"h":103.78,"l":103.34,"n":81,"o":103.6,"t":"2026-10-12T13:30:00Z","v":6688,"vw":103.587722},{"c":103.63,"h":103.69,"l":103.37,"n":29,"o":103.5888,"t":"2026-10-12T13:45:00Z","v":3335,"vw":103.593299},{"c":103.68,"h":103.8,"l":103.62,"n":67,"o":103.62,"t":"2026-10-12T14:00:00Z","v":3368,"vw":103.692431},{"c":103.58,"h":103.59,"l":103.525,"n":11,"o":103.525,"t":"2026-10-12T14:15:00Z","v":1320,"vw":103.551154},{"c":103.46,"h":103.55,"l":103.45,"n":14,"o":103.45,"t":"2026-10-12T14:30:00Z","v":1286,"vw":103.519348},{"c":103.34,"h":103.35,"l":103.34,"n":4,"o":103.35,"t":"2026-10-12T14:45:00Z","v":253,"vw":103.345},{"c":103.5,"h":103.5,"l":103.4876,"n":22,"o":103.4876,"t":"2026-10-12T15:00:00Z","v":601,"vw":103.490837},{"c":103.54,"h":103.54,"l":103.41,"n":50,"o":103.4901,"t":"2026-10-12T15:15:00Z","v":2470,"vw":103.451219},{"c":103.43,"h":103.59,"l":103.41,"n":43,"o":103.59,"t":"2026-10-12T15:30:00Z","v":14940,"vw":103.505895},{"c":103.43,"h":103.43,"l":103.43,"n":3,"o":103.43,"t":"2026-10-12T15:45:00Z","v":103,"vw":103.43},{"c":103.44,"h":103.53,"l":103.44,"n":9,"o":103.53,"t":"2026-10-12T16:00:00Z","v":337,"vw":103.491864},{"c":103.41,"h":103.44,"l":103.41,"n":11,"o":103.44,"t":"2026-10-12T16:15:00Z","v":2873,"vw":103.41476},{"c":103.485,"h":103.485,"l":103.361,"n":17,"o":103.43,"t":"2026-10-12T16:30:00Z","v":678,"vw":103.441157},{"c":103.425,"h":103.425,"l":103.425,"n":8,"o":103.425,"t":"2026-10-12T16:45:00Z","v":152,"vw":103.425},{"c":103.41,"h":103.41,"l":103.41,"n":3,"o":103.41,"t":"2026-10-12T17:00:00Z","v":304,"vw":103.41},{"c":103.44,"h":103.45,"l":103.44,"n":3,"o":103.45,"t":"2026-10-12T17:15:00Z","v":460,"vw":103.4425},{"c":103.57,"h":103.57,"l":103.49,"n":13,"o":103.49,"t":"2026-10-12T17:30:00Z","v":484,"vw":103.5425},{"c":103.49,"h":103.51,"l":103.49,"n":19,"o":103.51,"t":"2026-10-12T17:45:00Z","v":590,"vw":103.5025},{"c":103.52,"h":103.52,"l":103.505,"n":26,"o":103.505,"t":"2026-10-12T18:00:00Z","v":593,"vw":103.513591},{"c":103.52,"h":103.53,"l":103.52,"n":17,"o":103.53,"t":"2026-10-12T18:15:00Z","v":598,"vw":103.527561},{"c":103.52,"h":103.52,"l":103.52,"n":13,"o":103.52,"t":"2026-10-12T18:30:00Z","v":278,"vw":103.52},{"c":103.655,"h":103.68,"l":103.655,"n":17,"o":103.68,"t":"2026-10-12T18:45:00Z","v":620,"vw":103.670873},{"c":103.57,"h":103.69,"l":103.57,"n":50,"o":103.63,"t":"2026-10-12T19:00:00Z","v":1810,"vw":103.621255},{"c":103.53,"h":103.6,"l":103.5275,"n":52,"o":103.54,"t":"2026-10-12T19:15:00Z","v":2271,"vw":103.548125},{"c":103.67,"h":103.68,"l":103.6,"n":108,"o":103.63,"t":"2026-10-12T19:30:00Z","v":2307,"vw":103.650262},{"c":103.73,"h":103.75,"l":103.69,"n":115,"o":103.69,"t":"2026-10-12T19:45:00Z","v":4640,"vw":103.713993},{"c":103.73,"h":103.73,"l":103.73,"n":8,"o":103.73,"t":"2026-10-12T20:00:00Z","v":34187,"vw":103.73},{"c":103.75,"h":103.75,"l":103.4,"n":65,"o":103.7,"t":"2026-10-12T20:15:00Z","v":7645,"vw":103.67521},{"c":103.75,"h":103.75,"l":103.75,"n":3,"o":103.75,"t":"2026-10-12T21:15:00Z","v":540,"vw":103.75},{"c":103.39,"h":103.8,"l":103.39,"n":87,"o":103.4,"t":"2026-10-12T22:00:00Z","v":7409,"vw":103.686516},{"c":103.62,"h":103.62,"l":103.62,"n":3,"o":103.62,"t":"2026-10-12T22:15:00Z","v":184,"vw":103.62},{"c":104.27,"h":104.3,"l":103.94,"n":42,"o":104.3,"t":"2026-10-13T13:30:00Z","v":2631,"vw":104.253344},{"c":102.995,"h":102.995,"l":102.995,"n":3,"o":102.995,"t":"2026-10-13T13:45:00Z","v":211,"vw":102.995},{"c":102.89,"h":103.11,"l":102.62,"n":439,"o":102.95,"t":"2026-10-13T14:00:00Z","v":41402,"vw":102.819309},{"c":102.9037,"h":102.95,"l":102.74,"n":59,"o":102.75,"t":"2026-10-13T14:15:00Z","v":5261,"vw":102.80792},{"c":102.91,"h":103,"l":102.88,"n":59,"o":103,"t":"2026-10-13T14:30:00Z","v":4139,"vw":102.944325},{"c":102.9,"h":103.01,"l":102.9,"n":34,"o":103.01,"t":"2026-10-13T14:45:00Z","v":1769,"vw":102.938301},{"c":102.955,"h":102.975,"l":102.875,"n":57,"o":102.92,"t":"2026-10-13T15:00:00Z","v":2998,"vw":102.907443},{"c":102.905,"h":102.95,"l":102.895,"n":11,"o":102.95,"t":"2026-10-13T15:15:00Z","v":793,"vw":102.925667},{"c":102.9051,"h":102.9199,"l":102.791,"n":35,"o":102.791,"t":"2026-10-13T15:30:00Z","v":3743,"vw":102.883101},{"c":102.9,"h":102.94,"l":102.9,"n":27,"o":102.94,"t":"2026-10-13T16:00:00Z","v":537,"vw":102.92},{"c":102.79,"h":102.79,"l":102.79,"n":12,"o":102.79,"t":"2026-10-13T16:15:00Z","v":1521,"vw":102.79},{"c":102.8626,"h":102.8626,"l":102.61,"n":14,"o":102.61,"t":"2026-10-13T16:30:00Z","v":766,"vw":102.79617},{"c":102.805,"h":102.815,"l":102.8,"n":8,"o":102.8,"t":"2026-10-13T16:45:00Z","v":532,"vw":102.807647},{"c":102.73,"h":102.83,"l":102.73,"n":18,"o":102.825,"t":"2026-10-13T17:00:00Z","v":462,"vw":102.803102},{"c":102.735,"h":102.74,"l":102.6358,"n":14,"o":102.74,"t":"2026-10-13T17:15:00Z","v":723,"vw":102.694894},{"c":102.6601,"h":102.825,"l":102.6601,"n":39,"o":102.75,"t":"2026-10-13T17:30:00Z","v":2738,"vw":102.784019},{"c":102.66,"h":102.695,"l":102.62,"n":25,"o":102.695,"t":"2026-10-13T17:45:00Z","v":1147,"vw":102.638232},{"c":102.58,"h":102.62,"l":102.58,"n":35,"o":102.61,"t":"2026-10-13T18:00:00Z","v":1872,"vw":102.597584},{"c":102.62,"h":102.62,"l":102.615,"n":10,"o":102.615,"t":"2026-10-13T18:15:00Z","v":323,"vw":102.6175},{"c":102.75,"h":102.75,"l":102.67,"n":31,"o":102.67,"t":"2026-10-13T18:30:00Z","v":754,"vw":102.711832},{"c":102.63,"h":102.725,"l":102.63,"n":35,"o":102.725,"t":"2026-10-13T18:45:00Z","v":2411,"vw":102.707494},{"c":102.695,"h":102.73,"l":102.63,"n":21,"o":102.73,"t":"2026-10-13T19:00:00Z","v":855,"vw":102.67501},{"c":102.7399,"h":102.7399,"l":102.65,"n":24,"o":102.705,"t":"2026-10-13T19:15:00Z","v":1029,"vw":102.678027},{"c":102.79,"h":102.8,"l":102.69,"n":81,"o":102.71,"t":"2026-10-13T19:30:00Z","v":3317,"vw":102.718715},{"c":102.73,"h":102.76,"l":102.6,"n":218,"o":102.74,"t":"2026-10-13T19:45:00Z","v":32179,"vw":102.731152},{"c":102.71,"h":102.71,"l":102.71,"n":6,"o":102.71,"t":"2026-10-13T20:00:00Z","v":38574,"vw":102.71},{"c":103.16,"h":103.17,"l":103.16,"n":2,"o":103.17,"t":"2026-10-14T13:15:00Z","v":300,"vw":103.163333},{"c":104.07,"h":104.2,"l":103.2517,"n":113,"o":103.27,"t":"2026-10-14T13:30:00Z","v":8299,"vw":103.557289},{"c":104.42,"h":104.54,"l":104.37,"n":15,"o":104.37,"t":"2026-10-14T13:45:00Z","v":1039,"vw":104.444071},{"c":104.24,"h":104.38,"l":104.17,"n":16,"o":104.38,"t":"2026-10-14T14:00:00Z","v":1334,"vw":104.243479},{"c":104.32,"h":104.32,"l":104.09,"n":41,"o":104.24,"t":"2026-10-14T14:15:00Z","v":3180,"vw":104.248535},{"c":104.02,"h":104.28,"l":104.02,"n":19,"o":104.28,"t":"2026-10-14T14:30:00Z","v":815,"vw":104.160492},{"c":104.14,"h":104.14,"l":103.96,"n":11,"o":103.96,"t":"2026-10-14T14:45:00Z","v":1287,"vw":104.009434},{"c":104.205,"h":104.205,"l":104.16,"n":33,"o":104.19,"t":"2026-10-14T15:00:00Z","v":917,"vw":104.190059},{"c":104.4001,"h":104.4001,"l":104.34,"n":12,"o":104.34,"t":"2026-10-14T15:15:00Z","v":812,"vw":104.392087},{"c":104.48,"h":104.48,"l":104.4152,"n":6,"o":104.4152,"t":"2026-10-14T15:30:00Z","v":932,"vw":104.455497},{"c":104.55,"h":104.5878,"l":104.515,"n":26,"o":104.5878,"t":"2026-10-14T15:45:00Z","v":2489,"vw":104.556752},{"c":104.53,"h":104.53,"l":104.47,"n":20,"o":104.47,"t":"2026-10-14T16:00:00Z","v":870,"vw":104.505},{"c":104.545,"h":104.63,"l":104.5,"n":37,"o":104.52,"t":"2026-10-14T16:15:00Z","v":1646,"vw":104.562972},{"c":104.452,"h":104.635,"l":104.452,"n":40,"o":104.62,"t":"2026-10-14T16:30:00Z","v":1447,"vw":104.580371},{"c":104.57,"h":104.57,"l":104.515,"n":39,"o":104.535,"t":"2026-10-14T16:45:00Z","v":729,"vw":104.5475},{"c":104.5875,"h":104.5875,"l":104.58,"n":23,"o":104.58,"t":"2026-10-14T17:00:00Z","v":831,"vw":104.581875},{"c":104.78,"h":104.78,"l":104.69,"n":19,"o":104.69,"t":"2026-10-14T17:15:00Z","v":445,"vw":104.7375},{"c":104.7784,"h":104.825,"l":104.75,"n":28,"o":104.75,"t":"2026-10-14T17:30:00Z","v":1614,"vw":104.794874},{"c":104.6794,"h":104.8,"l":104.6794,"n":4,"o":104.8,"t":"2026-10-14T17:45:00Z","v":325,"vw":104.755206},{"c":104.93,"h":104.9399,"l":104.75,"n":28,"o":104.76,"t":"2026-10-14T18:00:00Z","v":1360,"vw":104.826078},{"c":104.825,"h":104.9426,"l":104.825,"n":68,"o":104.88,"t":"2026-10-14T18:15:00Z","v":2220,"vw":104.899017},{"c":104.85,"h":104.91,"l":104.805,"n":49,"o":104.9,"t":"2026-10-14T18:30:00Z","v":2091,"vw":104.869882},{"c":104.9699,"h":104.9699,"l":104.88,"n":37,"o":104.96,"t":"2026-10-14T18:45:00Z","v":1801,"vw":104.92789},{"c":104.95,"h":104.97,"l":104.84,"n":70,"o":104.84,"t":"2026-10-14T19:00:00Z","v":2828,"vw":104.913846},{"c":104.935,"h":104.99,"l":104.91,"n":53,"o":104.9472,"t":"2026-10-14T19:15:00Z","v":3060,"vw":104.945145},{"c":104.909,"h":104.95,"l":104.8075,"n":117,"o":104.92,"t":"2026-10-14T19:30:00Z","v":2066,"vw":104.875782},{"c":105.03,"h":105.075,"l":104.835,"n":154,"o":104.835,"t":"2026-10-14T19:45:00Z","v":15980,"vw":105.025803},{"c":105.06,"h":105.06,"l":105.06,"n":9,"o":105.06,"t":"2026-10-14T20:00:00Z","v":43965,"vw":105.06},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-15T08:00:00Z","v":100,"vw":106},{"c":107.1,"h":107.515,"l":106.68,"n":313,"o":106.68,"t":"2026-10-15T13:30:00Z","v":23730,"vw":106.966536},{"c":107.65,"h":107.8,"l":107.18,"n":164,"o":107.34,"t":"2026-10-15T13:45:00Z","v":8377,"vw":107.536078},{"c":107.72,"h":107.92,"l":107.58,"n":365,"o":107.73,"t":"2026-10-15T14:00:00Z","v":36404,"vw":107.764876},{"c":107.58,"h":107.89,"l":107.4516,"n":60,"o":107.75,"t":"2026-10-15T14:15:00Z","v":5240,"vw":107.597977},{"c":107.54,"h":107.7399,"l":107.36,"n":117,"o":107.63,"t":"2026-10-15T14:30:00Z","v":9836,"vw":107.589162},{"c":107.71,"h":107.825,"l":107.52,"n":115,"o":107.58,"t":"2026-10-15T14:45:00Z","v":7735,"vw":107.621069},{"c":107.83,"h":107.98,"l":107.6701,"n":147,"o":107.71,"t":"2026-10-15T15:00:00Z","v":8112,"vw":107.83192},{"c":107.81,"h":107.865,"l":107.76,"n":100,"o":107.81,"t":"2026-10-15T15:15:00Z","v":4772,"vw":107.812572},{"c":107.965,"h":107.995,"l":107.91,"n":98,"o":107.97,"t":"2026-10-15T15:30:00Z","v":5398,"vw":107.973504},{"c":107.74,"h":107.89,"l":107.74,"n":144,"o":107.88,"t":"2026-10-15T15:45:00Z","v":10318,"vw":107.825501},{"c":107.78,"h":107.87,"l":107.75,"n":126,"o":107.75,"t":"2026-10-15T16:00:00Z","v":14977,"vw":107.834983},{"c":107.9,"h":107.9,"l":107.79,"n":32,"o":107.79,"t":"2026-10-15T16:15:00Z","v":3108,"vw":107.835833},{"c":107.89,"h":107.94,"l":107.89,"n":62,"o":107.935,"t":"2026-10-15T16:30:00Z","v":2617,"vw":107.92049},{"c":107.77,"h":107.825,"l":107.69,"n":44,"o":107.825,"t":"2026-10-15T16:45:00Z","v":3077,"vw":107.727754},{"c":107.72,"h":107.8,"l":107.6865,"n":84,"o":107.785,"t":"2026-10-15T17:00:00Z","v":3310,"vw":107.74433},{"c":107.61,"h":107.68,"l":107.6,"n":61,"o":107.68,"t":"2026-10-15T17:15:00Z","v":2296,"vw":107.637373},{"c":107.605,"h":107.605,"l":107.58,"n":63,"o":107.58,"t":"2026-10-15T17:30:00Z","v":2029,"vw":107.590185},{"c":107.67,"h":107.67,"l":107.565,"n":140,"o":107.625,"t":"2026-10-15T17:45:00Z","v":4025,"vw":107.631734},{"c":107.575,"h":107.67,"l":107.575,"n":72,"o":107.6325,"t":"2026-10-15T18:00:00Z","v":3067,"vw":107.627351},{"c":107.4975,"h":107.67,"l":107.48,"n":109,"o":107.65,"t":"2026-10-15T18:15:00Z","v":6814,"vw":107.651765},{"c":107.51,"h":107.64,"l":107.5,"n":100,"o":107.5,"t":"2026-10-15T18:30:00Z","v":4563,"vw":107.592463},{"c":107.59,"h":107.6518,"l":107.555,"n":94,"o":107.555,"t":"2026-10-15T18:45:00Z","v":2625,"vw":107.602524},{"c":107.57,"h":107.625,"l":107.515,"n":195,"o":107.56,"t":"2026-10-15T19:00:00Z","v":8834,"vw":107.567838},{"c":107.585,"h":107.66,"l":107.585,"n":122,"o":107.595,"t":"2026-10-15T19:15:00Z","v":4526,"vw":107.635302},{"c":107.51,"h":107.615,"l":107.505,"n":201,"o":107.6,"t":"2026-10-15T19:30:00Z","v":5065,"vw":107.549675},{"c":107.115,"h":107.53,"l":107.115,"n":391,"o":107.53,"t":"2026-10-15T19:45:00Z","v":23712,"vw":107.272417},{"c":107.21,"h":107.21,"l":107.21,"n":6,"o":107.21,"t":"2026-10-15T20:00:00Z","v":40162,"vw":107.21},{"c":107.84,"h":107.85,"l":107.505,"n":101,"o":107.76,"t":"2026-10-16T13:30:00Z","v":7851,"vw":107.730418},{"c":107.67,"h":107.675,"l":107.42,"n":51,"o":107.42,"t":"2026-10-16T13:45:00Z","v":2434,"vw":107.596507},{"c":107.52,"h":107.74,"l":107.4934,"n":78,"o":107.67,"t":"2026-10-16T14:00:00Z","v":3012,"vw":107.641289},{"c":107.465,"h":107.6,"l":107.36,"n":38,"o":107.43,"t":"2026-10-16T14:15:00Z","v":4047,"vw":107.446607},{"c":107.345,"h":107.42,"l":107.34,"n":27,"o":107.37,"t":"2026-10-16T14:30:00Z","v":657,"vw":107.368515},{"c":107.495,"h":107.495,"l":107.45,"n":29,"o":107.45,"t":"2026-10-16T14:45:00Z","v":1334,"vw":107.486667},{"c":107.72,"h":107.72,"l":107.56,"n":30,"o":107.56,"t":"2026-10-16T15:00:00Z","v":564,"vw":107.61116},{"c":107.575,"h":107.62,"l":107.54,"n":64,"o":107.61,"t":"2026-10-16T15:15:00Z","v":542,"vw":107.585922},{"c":107.3198,"h":107.38,"l":107.31,"n":11,"o":107.31,"t":"2026-10-16T15:30:00Z","v":436,"vw":107.329925},{"c":107.18,"h":107.37,"l":107.16,"n":130,"o":107.32,"t":"2026-10-16T15:45:00Z","v":6837,"vw":107.315315},{"c":107.15,"h":107.155,"l":107.08,"n":68,"o":107.115,"t":"2026-10-16T16:00:00Z","v":9671,"vw":107.094231},{"c":107.1879,"h":107.23,"l":107.115,"n":30,"o":107.115,"t":"2026-10-16T16:15:00Z","v":2547,"vw":107.201096},{"c":107.06,"h":107.225,"l":107.04,"n":67,"o":107.16,"t":"2026-10-16T16:30:00Z","v":6902,"vw":107.076921},{"c":107.0691,"h":107.23,"l":107.0691,"n":40,"o":107.09,"t":"2026-10-16T16:45:00Z","v":1311,"vw":107.124661},{"c":107.02,"h":107.02,"l":106.96,"n":11,"o":106.99,"t":"2026-10-16T17:00:00Z","v":867,"vw":107.000989},{"c":106.9663,"h":107,"l":106.86,"n":56,"o":106.97,"t":"2026-10-16T17:15:00Z","v":2309,"vw":106.925955},{"c":106.98,"h":107.01,"l":106.93,"n":35,"o":107.01,"t":"2026-10-16T17:30:00Z","v":759,"vw":106.982494},{"c":107.055,"h":107.055,"l":107.055,"n":2,"o":107.055,"t":"2026-10-16T17:45:00Z","v":119,"vw":107.055},{"c":106.85,"h":106.9484,"l":106.84,"n":27,"o":106.87,"t":"2026-10-16T18:00:00Z","v":1966,"vw":106.884826},{"c":106.93,"h":106.93,"l":106.76,"n":92,"o":106.84,"t":"2026-10-16T18:15:00Z","v":5445,"vw":106.79653},{"c":106.86,"h":106.86,"l":106.77,"n":85,"o":106.805,"t":"2026-10-16T18:30:00Z","v":6047,"vw":106.824134},{"c":106.855,"h":106.855,"l":106.78,"n":109,"o":106.83,"t":"2026-10-16T18:45:00Z","v":4330,"vw":106.818879},{"c":106.86,"h":106.95,"l":106.8,"n":141,"o":106.86,"t":"2026-10-16T19:00:00Z","v":6031,"vw":106.837229},{"c":106.85,"h":107.01,"l":106.77,"n":125,"o":107.01,"t":"2026-10-16T19:15:00Z","v":37086,"vw":106.895247},{"c":106.825,"h":106.875,"l":106.79,"n":162,"o":106.875,"t":"2026-10-16T19:30:00Z","v":4809,"vw":106.823701},{"c":106.91,"h":107.06,"l":106.79,"n":277,"o":106.89,"t":"2026-10-16T19:45:00Z","v":12988,"vw":106.899482},{"c":106.93,"h":106.93,"l":106.93,"n":5,"o":106.93,"t":"2026-10-16T20:00:00Z","v":2042,"vw":106.93},{"c":106.83,"h":107.17,"l":106.4,"n":108,"o":106.4,"t":"2026-10-19T13:30:00Z","v":4120,"vw":106.724549},{"c":106.99,"h":107.025,"l":106.7,"n":50,"o":106.91,"t":"2026-10-19T13:45:00Z","v":101694,"vw":106.869522},{"c":107.09,"h":107.15,"l":106.86,"n":47,"o":107,"t":"2026-10-19T14:00:00Z","v":3667,"vw":107.085639},{"c":106.98,"h":107.05,"l":106.94,"n":38,"o":107.05,"t":"2026-10-19T14:15:00Z","v":1640,"vw":106.993077},{"c":106.67,"h":106.97,"l":106.67,"n":47,"o":106.97,"t":"2026-10-19T14:30:00Z","v":3395,"vw":106.844717},{"c":106.45,"h":106.56,"l":106.42,"n":37,"o":106.56,"t":"2026-10-19T14:45:00Z","v":2920,"vw":106.453032},{"c":106.435,"h":106.49,"l":106.43,"n":34,"o":106.48,"t":"2026-10-19T15:00:00Z","v":3142,"vw":106.469614},{"c":106.49,"h":106.49,"l":106.385,"n":27,"o":106.485,"t":"2026-10-19T15:15:00Z","v":1702,"vw":106.427451},{"c":106.49,"h":106.49,"l":106.38,"n":34,"o":106.4,"t":"2026-10-19T15:30:00Z","v":1546,"vw":106.416087},{"c":106.435,"h":106.435,"l":106.43,"n":16,"o":106.43,"t":"2026-10-19T15:45:00Z","v":2267,"vw":106.430428},{"c":106.355,"h":106.36,"l":106.28,"n":49,"o":106.36,"t":"2026-10-19T16:00:00Z","v":2888,"vw":106.348918},{"c":106.43,"h":106.47,"l":106.37,"n":22,"o":106.46,"t":"2026-10-19T16:15:00Z","v":1010,"vw":106.407222},{"c":106.48,"h":106.5,"l":106.44,"n":29,"o":106.44,"t":"2026-10-19T16:30:00Z","v":1393,"vw":106.451919},{"c":106.38,"h":106.48,"l":106.38,"n":17,"o":106.42,"t":"2026-10-19T16:45:00Z","v":770,"vw":106.422172},{"c":106.46,"h":106.51,"l":106.46,"n":26,"o":106.51,"t":"2026-10-19T17:00:00Z","v":862,"vw":106.485714},{"c":106.57,"h":106.57,"l":106.43,"n":85,"o":106.48,"t":"2026-10-19T17:15:00Z","v":8462,"vw":106.522945},{"c":106.58,"h":106.59,"l":106.45,"n":47,"o":106.55,"t":"2026-10-19T17:30:00Z","v":2289,"vw":106.516089},{"c":106.65,"h":106.65,"l":106.65,"n":8,"o":106.65,"t":"2026-10-19T17:45:00Z","v":356,"vw":106.65},{"c":106.74,"h":106.75,"l":106.62,"n":42,"o":106.66,"t":"2026-10-19T18:00:00Z","v":16179,"vw":106.634972},{"c":106.725,"h":106.84,"l":106.71,"n":29,"o":106.71,"t":"2026-10-19T18:15:00Z","v":1533,"vw":106.769746},{"c":106.69,"h":106.75,"l":106.68,"n":36,"o":106.75,"t":"2026-10-19T18:30:00Z","v":1207,"vw":106.702857},{"c":106.69,"h":106.77,"l":106.645,"n":25,"o":106.645,"t":"2026-10-19T18:45:00Z","v":2203,"vw":106.713112},{"c":106.675,"h":106.675,"l":106.65,"n":27,"o":106.66,"t":"2026-10-19T19:00:00Z","v":708,"vw":106.661},{"c":106.58,"h":106.67,"l":106.53,"n":54,"o":106.67,"t":"2026-10-19T19:15:00Z","v":2460,"vw":106.573175},{"c":106.52,"h":106.67,"l":106.52,"n":79,"o":106.67,"t":"2026-10-19T19:30:00Z","v":1134,"vw":106.580782},{"c":106.38,"h":106.61,"l":106.38,"n":126,"o":106.56,"t":"2026-10-19T19:45:00Z","v":7518,"vw":106.4315},{"c":106.43,"h":106.43,"l":106.43,"n":9,"o":106.43,"t":"2026-10-19T20:00:00Z","v":5752,"vw":106.43},{"c":106.43,"h":106.43,"l":106.43,"n":1,"o":106.43,"t":"2026-10-19T20:45:00Z","v":100000,"vw":106.43},{"c":108.7,"h":108.82,"l":107.52,"n":91,"o":107.52,"t":"2026-10-20T13:30:00Z","v":6421,"vw":107.91313},{"c":108.605,"h":108.7,"l":108.5,"n":43,"o":108.7,"t":"2026-10-20T13:45:00Z","v":2727,"vw":108.570625},{"c":108.51,"h":108.595,"l":108.23,"n":57,"o":108.48,"t":"2026-10-20T14:00:00Z","v":6930,"vw":108.271296},{"c":108.68,"h":108.99,"l":108.55,"n":57,"o":108.62,"t":"2026-10-20T14:15:00Z","v":3207,"vw":108.735698},{"c":108.71,"h":108.71,"l":108.57,"n":25,"o":108.58,"t":"2026-10-20T14:30:00Z","v":1115,"vw":108.664232},{"c":108.93,"h":108.93,"l":108.727,"n":39,"o":108.81,"t":"2026-10-20T14:45:00Z","v":18888,"vw":108.856955},{"c":108.68,"h":108.92,"l":108.68,"n":29,"o":108.84,"t":"2026-10-20T15:00:00Z","v":1897,"vw":108.832426},{"c":108.7811,"h":108.92,"l":108.7811,"n":12,"o":108.82,"t":"2026-10-20T15:15:00Z","v":1517,"vw":108.844614},{"c":108.96,"h":109.01,"l":108.82,"n":38,"o":108.82,"t":"2026-10-20T15:30:00Z","v":1513,"vw":108.91057},{"c":108.945,"h":108.97,"l":108.935,"n":56,"o":108.96,"t":"2026-10-20T15:45:00Z","v":2729,"vw":108.94925},{"c":108.87,"h":109,"l":108.8201,"n":54,"o":108.99,"t":"2026-10-20T16:00:00Z","v":6631,"vw":108.890901},{"c":108.905,"h":108.92,"l":108.87,"n":27,"o":108.92,"t":"2026-10-20T16:15:00Z","v":1080,"vw":108.897131},{"c":108.935,"h":108.935,"l":108.87,"n":19,"o":108.89,"t":"2026-10-20T16:30:00Z","v":1085,"vw":108.902512},{"c":108.96,"h":108.98,"l":108.93,"n":74,"o":108.935,"t":"2026-10-20T16:45:00Z","v":1887,"vw":108.94886},{"c":108.91,"h":108.95,"l":108.9,"n":46,"o":108.95,"t":"2026-10-20T17:00:00Z","v":1585,"vw":108.922074},{"c":108.99,"h":108.99,"l":108.89,"n":40,"o":108.9235,"t":"2026-10-20T17:15:00Z","v":1841,"vw":108.930279},{"c":109.085,"h":109.095,"l":109.01,"n":29,"o":109.01,"t":"2026-10-20T17:30:00Z","v":974,"vw":109.072857},{"c":109.055,"h":109.19,"l":109.055,"n":63,"o":109.09,"t":"2026-10-20T17:45:00Z","v":3222,"vw":109.119673},{"c":109.13,"h":109.13,"l":109.035,"n":24,"o":109.06,"t":"2026-10-20T18:00:00Z","v":1175,"vw":109.081667},{"c":108.94,"h":109.03,"l":108.94,"n":32,"o":108.99,"t":"2026-10-20T18:15:00Z","v":1398,"vw":108.989258},{"c":108.87,"h":108.98,"l":108.87,"n":35,"o":108.965,"t":"2026-10-20T18:30:00Z","v":2713,"vw":108.909529},{"c":108.87,"h":108.87,"l":108.74,"n":20,"o":108.75,"t":"2026-10-20T18:45:00Z","v":1258,"vw":108.783128},{"c":108.92,"h":108.92,"l":108.83,"n":53,"o":108.865,"t":"2026-10-20T19:00:00Z","v":2217,"vw":108.876906},{"c":108.805,"h":108.845,"l":108.79,"n":40,"o":108.81,"t":"2026-10-20T19:15:00Z","v":25858,"vw":108.810037},{"c":109.01,"h":109.02,"l":108.83,"n":163,"o":108.83,"t":"2026-10-20T19:30:00Z","v":3758,"vw":108.916519},{"c":109.14,"h":109.14,"l":108.97,"n":236,"o":108.97,"t":"2026-10-20T19:45:00Z","v":15692,"vw":109.101755},{"c":109.1,"h":109.1,"l":109.1,"n":5,"o":109.1,"t":"2026-10-20T20:00:00Z","v":24062,"vw":109.1},{"c":109.78,"h":109.78,"l":109.78,"n":1,"o":109.78,"t":"2026-10-20T20:30:00Z","v":180,"vw":109.78},{"c":109.09,"h":109.26,"l":108.26,"n":450,"o":108.38,"t":"2026-10-21T13:30:00Z","v":30025,"vw":108.666038},{"c":108.91,"h":109.2,"l":108.81,"n":412,"o":109.19,"t":"2026-10-21T13:45:00Z","v":34587,"vw":109.017469},{"c":108.53,"h":108.915,"l":108.185,"n":280,"o":108.915,"t":"2026-10-21T14:00:00Z","v":17561,"vw":108.444876},{"c":108.61,"h":108.735,"l":108.48,"n":74,"o":108.48,"t":"2026-10-21T14:15:00Z","v":4061,"vw":108.591206},{"c":108.64,"h":108.77,"l":108.62,"n":109,"o":108.7,"t":"2026-10-21T14:30:00Z","v":6313,"vw":108.688279},{"c":108.5775,"h":108.67,"l":108.54,"n":53,"o":108.67,"t":"2026-10-21T14:45:00Z","v":3998,"vw":108.595985},{"c":108.54,"h":108.56,"l":108.455,"n":111,"o":108.495,"t":"2026-10-21T15:00:00Z","v":17046,"vw":108.511797},{"c":108.74,"h":108.74,"l":108.55,"n":46,"o":108.56,"t":"2026-10-21T15:15:00Z","v":4256,"vw":108.666214},{"c":108.495,"h":108.69,"l":108.4705,"n":113,"o":108.69,"t":"2026-10-21T15:30:00Z","v":9516,"vw":108.534326},{"c":108.485,"h":108.515,"l":108.4001,"n":91,"o":108.505,"t":"2026-10-21T15:45:00Z","v":7875,"vw":108.487662},{"c":108.625,"h":108.625,"l":108.49,"n":158,"o":108.49,"t":"2026-10-21T16:00:00Z","v":15591,"vw":108.532304},{"c":108.645,"h":108.69,"l":108.625,"n":66,"o":108.645,"t":"2026-10-21T16:15:00Z","v":3663,"vw":108.651364},{"c":108.42,"h":108.6599,"l":108.42,"n":66,"o":108.635,"t":"2026-10-21T16:30:00Z","v":4385,"vw":108.553211},{"c":108.62,"h":108.62,"l":108.44,"n":47,"o":108.44,"t":"2026-10-21T16:45:00Z","v":11559,"vw":108.479223},{"c":108.61,"h":108.63,"l":108.5282,"n":59,"o":108.5883,"t":"2026-10-21T17:00:00Z","v":49252,"vw":108.618624},{"c":108.55,"h":108.605,"l":108.54,"n":44,"o":108.605,"t":"2026-10-21T17:15:00Z","v":3151,"vw":108.56456},{"c":108.59,"h":108.61,"l":108.555,"n":63,"o":108.565,"t":"2026-10-21T17:30:00Z","v":7553,"vw":108.564783},{"c":108.595,"h":108.621,"l":108.575,"n":59,"o":108.621,"t":"2026-10-21T17:45:00Z","v":3450,"vw":108.598244},{"c":108.665,"h":108.67,"l":108.595,"n":56,"o":108.6,"t":"2026-10-21T18:00:00Z","v":3356,"vw":108.639713},{"c":108.79,"h":108.79,"l":108.675,"n":39,"o":108.71,"t":"2026-10-21T18:15:00Z","v":3847,"vw":108.725326},{"c":108.85,"h":108.85,"l":108.735,"n":55,"o":108.735,"t":"2026-10-21T18:30:00Z","v":3118,"vw":108.77807},{"c":108.675,"h":108.83,"l":108.675,"n":87,"o":108.81,"t":"2026-10-21T18:45:00Z","v":7446,"vw":108.768382},{"c":108.625,"h":108.68,"l":108.47,"n":112,"o":108.645,"t":"2026-10-21T19:00:00Z","v":6343,"vw":108.606559},{"c":108.825,"h":108.825,"l":108.695,"n":80,"o":108.695,"t":"2026-10-21T19:15:00Z","v":3818,"vw":108.741484},{"c":108.87,"h":108.885,"l":108.76,"n":245,"o":108.86,"t":"2026-10-21T19:30:00Z","v":11451,"vw":108.824977},{"c":108.805,"h":108.98,"l":108.73,"n":193,"o":108.885,"t":"2026-10-21T19:45:00Z","v":12974,"vw":108.889775},{"c":108.79,"h":108.79,"l":108.79,"n":8,"o":108.79,"t":"2026-10-21T20:00:00Z","v":2974,"vw":108.79},{"c":109.34,"h":109.43,"l":109.34,"n":8,"o":109.43,"t":"2026-10-22T13:15:00Z","v":1100,"vw":109.408313},{"c":109.44,"h":109.77,"l":108.87,"n":515,"o":109.45,"t":"2026-10-22T13:30:00Z","v":51612,"vw":109.325548},{"c":109.66,"h":109.96,"l":109.4,"n":148,"o":109.59,"t":"2026-10-22T13:45:00Z","v":8912,"vw":109.583908},{"c":109.99,"h":110.025,"l":109.79,"n":93,"o":109.91,"t":"2026-10-22T14:00:00Z","v":14082,"vw":109.821187},{"c":109.98,"h":110.17,"l":109.98,"n":46,"o":110.1,"t":"2026-10-22T14:15:00Z","v":2181,"vw":110.096333},{"c":110.02,"h":110.16,"l":109.83,"n":41,"o":109.94,"t":"2026-10-22T14:30:00Z","v":3349,"vw":110.055452}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.45,"premium":1.6898857206669486,"strike":111.30057139666526,"iv":0.16457837256573954,"gamma":0.07713770190679595,"theta":-0.040481596861050545,"vega":0.12303973351884985,"rho":0.03578538615979292,"breakevenPct":2.6159813979949194},{"delta":0.5,"premium":1.8766633438323046,"strike":110.61026663436213,"iv":0.15524523132716797,"gamma":0.08228137192516759,"theta":-0.03909282621753462,"vega":0.12358207493332536,"rho":0.040018491416120024,"breakevenPct":2.1586867479742495},{"delta":0.55,"premium":2.0895739910313904,"strike":109.97085201793722,"iv":0.14872219730941705,"gamma":0.08567085201793721,"theta":-0.037744618834080715,"vega":0.1227134529147982,"rho":0.044372779991278644,"breakevenPct":1.7713432103974325},{"delta":0.6,"premium":2.369843049327354,"strike":109.41031390134529,"iv":0.14530291479820628,"gamma":0.0851103139013453,"theta":-0.036679596412556054,"vega":0.11912600896860986,"rho":0.04855707981931179,"breakevenPct":1.5168076929185808},{"delta":0.65,"premium":2.6719328703703704,"strike":108.8449074074074,"iv":0.14225717592592593,"gamma":0.08358333333333333,"theta":-0.03548125,"vega":0.11454583333333335,"rho":0.05275493659484562,"breakevenPct":1.2776680390316786},{"delta":0.7,"premium":3.033622685185185,"strike":108.26620370370371,"iv":0.14023171296296297,"gamma":0.07941666666666666,"theta":-0.033918750000000004,"vega":0.10725416666666668,"rho":0.05698982204788128,"breakevenPct":1.0805797737615952},{"delta":0.75,"premium":3.550928747261533,"strike":107.5103319805653,"iv":0.13943082476967028,"gamma":0.07195160266393784,"theta":-0.030096043646146143,"vega":0.09660483333835806,"rho":0.06141000912062036,"breakevenPct":0.8639185612812984},{"delta":0.8,"premium":4.200796797745854,"strike":106.60353935198253,"iv":0.1396730928616523,"gamma":0.061676792782341255,"theta":-0.024347976324194553,"vega":0.08309526544642855,"rho":0.06598804572125495,"breakevenPct":0.6305840974737831},{"delta":0.85,"premium":4.850664848230174,"strike":105.69674672339976,"iv":0.13991536095363433,"gamma":0.051401982900744686,"theta":-0.018599909002242978,"vega":0.06958569755449906,"rho":0.07056608232188953,"breakevenPct":0.3972496336662683},{"delta":0.9,"premium":5.463898086478361,"strike":104.85762739190204,"iv":0.13557673212963176,"gamma":0.040201003443846264,"theta":-0.012726788002080817,"vega":0.05381478693000689,"rho":0.07501409485281611,"breakevenPct":0.19210378565108197}],"put":[{"delta":0.2,"premium":1.184089001277753,"strike":102.68178002555506,"iv":0.3257233832318142,"gamma":0.027598916379372895,"theta":-0.04566862218448434,"vega":0.08725007742606151,"rho":-0.019636078499110782,"breakevenPct":7.8215502458656765},{"delta":0.25,"premium":1.3586083317729885,"strike":105.05738887848659,"iv":0.280843229037755,"gamma":0.03630643172162957,"theta":-0.04391084884014812,"vega":0.09897717683913758,"rho":-0.024512746711604565,"breakevenPct":5.822558762407042},{"delta":0.3,"premium":1.5745747907826213,"strike":106.49716527188414,"iv":0.2579956385593749,"gamma":0.043424912025546214,"theta":-0.04263525135849401,"vega":0.10717808252860227,"rho":-0.029363310809840004,"breakevenPct":4.711115719642608},{"delta":0.35,"premium":1.790541249792254,"strike":107.9369416652817,"iv":0.23514804808099476,"gamma":0.050543392329462866,"theta":-0.041359653876839896,"vega":0.11537898821806697,"rho":-0.034213874908075446,"breakevenPct":3.599672676878174},{"delta":0.4,"premium":1.9912017833002402,"strike":108.9560089165012,"iv":0.21727632758932744,"gamma":0.05730328729591206,"theta":-0.039866153181517414,"vega":0.11990811818910259,"rho":-0.03878273975373753,"breakevenPct":2.8564098327118685},{"delta":0.45,"premium":2.267844827586207,"strike":109.82413793103449,"iv":0.2078465517241379,"gamma":0.061308620689655174,"theta":-0.03839896551724138,"vega":0.1226548275862069,"rho":-0.04351706364649105,"breakevenPct":2.3192324916462863},{"delta":0.5,"premium":2.818247863247863,"strike":110.68034188034189,"iv":0.21763384615384612,"gamma":0.05897042735042735,"theta":-0.04014102564102564,"vega":0.12354017094017095,"rho":-0.048292697886632915,"breakevenPct":2.0415093841667256},{"delta":0.55,"premium":3.3509615384615388,"strike":111.5472027972028,"iv":0.22222447552447552,"gamma":0.0572263986013986,"theta":-0.04006031468531468,"vega":0.12255087412587412,"rho":-0.05306822119628062,"breakevenPct":1.7380426312403379}]},"raw":{"call":[{"delta":0.45,"premium":1.6898857206669486,"strike":111.30057139666526,"iv":0.16457837256573954,"gamma":0.07713770190679595,"theta":-0.040481596861050545,"vega":0.12303973351884985,"rho":0.03578538615979292,"breakevenPct":2.6159813979949194},{"delta":0.5,"premium":1.8766633438323046,"strike":110.61026663436213,"iv":0.15524523132716797,"gamma":0.08228137192516759,"theta":-0.03909282621753462,"vega":0.12358207493332536,"rho":0.040018491416120024,"breakevenPct":2.1586867479742495},{"delta":0.55,"premium":2.0895739910313904,"strike":109.97085201793722,"iv":0.14872219730941705,"gamma":0.08567085201793721,"theta":-0.037744618834080715,"vega":0.1227134529147982,"rho":0.044372779991278644,"breakevenPct":1.7713432103974325},{"delta":0.6,"premium":2.369843049327354,"strike":109.41031390134529,"iv":0.14530291479820628,"gamma":0.0851103139013453,"theta":-0.036679596412556054,"vega":0.11912600896860986,"rho":0.04855707981931179,"breakevenPct":1.5168076929185808},{"delta":0.65,"premium":2.6719328703703704,"strike":108.8449074074074,"iv":0.14225717592592593,"gamma":0.08358333333333333,"theta":-0.03548125,"vega":0.11454583333333335,"rho":0.05275493659484562,"breakevenPct":1.2776680390316786},{"delta":0.7,"premium":3.033622685185185,"strike":108.26620370370371,"iv":0.14023171296296297,"gamma":0.07941666666666666,"theta":-0.033918750000000004,"vega":0.10725416666666668,"rho":0.05698982204788128,"breakevenPct":1.0805797737615952},{"delta":0.75,"premium":3.550928747261533,"strike":107.5103319805653,"iv":0.13943082476967028,"gamma":0.07195160266393784,"theta":-0.030096043646146143,"vega":0.09660483333835806,"rho":0.06141000912062036,"breakevenPct":0.8639185612812984},{"delta":0.8,"premium":4.200796797745854,"strike":106.60353935198253,"iv":0.1396730928616523,"gamma":0.061676792782341255,"theta":-0.024347976324194553,"vega":0.08309526544642855,"rho":0.06598804572125495,"breakevenPct":0.6305840974737831},{"delta":0.85,"premium":4.850664848230174,"strike":105.69674672339976,"iv":0.13991536095363433,"gamma":0.051401982900744686,"theta":-0.018599909002242978,"vega":0.06958569755449906,"rho":0.07056608232188953,"breakevenPct":0.3972496336662683},{"delta":0.9,"premium":5.463898086478361,"strike":104.85762739190204,"iv":0.13557673212963176,"gamma":0.040201003443846264,"theta":-0.012726788002080817,"vega":0.05381478693000689,"rho":0.07501409485281611,"breakevenPct":0.19210378565108197}],"put":[{"delta":0.2,"premium":1.184089001277753,"strike":102.68178002555506,"iv":0.3257233832318142,"gamma":0.027598916379372895,"theta":-0.04566862218448434,"vega":0.08725007742606151,"rho":-0.019636078499110782,"breakevenPct":7.8215502458656765},{"delta":0.25,"premium":1.3586083317729885,"strike":105.05738887848659,"iv":0.280843229037755,"gamma":0.03630643172162957,"theta":-0.04391084884014812,"vega":0.09897717683913758,"rho":-0.024512746711604565,"breakevenPct":5.822558762407042},{"delta":0.3,"premium":1.5745747907826213,"strike":106.49716527188414,"iv":0.2579956385593749,"gamma":0.043424912025546214,"theta":-0.04263525135849401,"vega":0.10717808252860227,"rho":-0.029363310809840004,"breakevenPct":4.711115719642608},{"delta":0.35,"premium":1.790541249792254,"strike":107.9369416652817,"iv":0.23514804808099476,"gamma":0.050543392329462866,"theta":-0.041359653876839896,"vega":0.11537898821806697,"rho":-0.034213874908075446,"breakevenPct":3.599672676878174},{"delta":0.4,"premium":1.9912017833002402,"strike":108.9560089165012,"iv":0.21727632758932744,"gamma":0.05730328729591206,"theta":-0.039866153181517414,"vega":0.11990811818910259,"rho":-0.03878273975373753,"breakevenPct":2.8564098327118685},{"delta":0.45,"premium":2.267844827586207,"strike":109.82413793103449,"iv":0.2078465517241379,"gamma":0.061308620689655174,"theta":-0.03839896551724138,"vega":0.1226548275862069,"rho":-0.04351706364649105,"breakevenPct":2.3192324916462863},{"delta":0.5,"premium":2.818247863247863,"strike":110.68034188034189,"iv":0.21763384615384612,"gamma":0.05897042735042735,"theta":-0.04014102564102564,"vega":0.12354017094017095,"rho":-0.048292697886632915,"breakevenPct":2.0415093841667256},{"delta":0.55,"premium":3.3509615384615388,"strike":111.5472027972028,"iv":0.22222447552447552,"gamma":0.0572263986013986,"theta":-0.04006031468531468,"vega":0.12255087412587412,"rho":-0.05306822119628062,"breakevenPct":1.7380426312403379}]}},"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"}}