{"symbol":"LQD","url":"https://intraalpha.com/companies/LQD","capturedAt":"2026-10-15T20:36:16.549Z","state":"ready","quote":{"symbol":"LQD","last_price":103.5,"prev_close":102.66,"regular_close":103.5,"change":0.84,"change_pct":0.8182,"regular_change":0.84,"regular_change_pct":0.8182,"extended_change":0,"extended_change_pct":0,"bid":103.44,"ask":103.7,"bid_size":5000,"ask_size":8000,"volume":43551361,"vwap":103.495388,"open":103.55,"high":103.685,"low":103.3335,"close":103.5,"trade_count":62064,"last_trade_at":"2026-10-15T20:10:00.00147406Z","last_quote_at":"2026-10-15T20:36:03.690562315Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:36:08.81459497-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":28300000000,"net_expense_ratio":0.0014,"portfolio_turnover":0.16,"dividend_yield":0.0584,"inception_date":"2002-07-22","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":102,"h":102,"l":102,"n":10,"o":102,"t":"2026-10-08T08:00:00Z","v":130,"vw":102},{"c":101.56,"h":101.56,"l":101.56,"n":2,"o":101.56,"t":"2026-10-08T10:55:00Z","v":1100,"vw":101.56},{"c":101.75,"h":101.75,"l":101.75,"n":6,"o":101.75,"t":"2026-10-08T11:35:00Z","v":225,"vw":101.75},{"c":102.08,"h":102.1,"l":102.07,"n":6,"o":102.1,"t":"2026-10-08T13:20:00Z","v":1800,"vw":102.080556},{"c":102.07,"h":102.1,"l":102.03,"n":41,"o":102.07,"t":"2026-10-08T13:25:00Z","v":8641,"vw":102.072367},{"c":102.085,"h":102.105,"l":102.0501,"n":627,"o":102.07,"t":"2026-10-08T13:30:00Z","v":484430,"vw":102.086976},{"c":102.115,"h":102.12,"l":102.06,"n":1229,"o":102.085,"t":"2026-10-08T13:35:00Z","v":970205,"vw":102.088278},{"c":102.125,"h":102.13,"l":102.1,"n":1197,"o":102.11,"t":"2026-10-08T13:40:00Z","v":685172,"vw":102.115769},{"c":102.205,"h":102.21,"l":102.11,"n":1160,"o":102.125,"t":"2026-10-08T13:45:00Z","v":1605952,"vw":102.192618},{"c":102.21,"h":102.25,"l":102.2,"n":2022,"o":102.205,"t":"2026-10-08T13:50:00Z","v":1014585,"vw":102.216275},{"c":102.195,"h":102.225,"l":102.19,"n":1003,"o":102.215,"t":"2026-10-08T13:55:00Z","v":455806,"vw":102.209213},{"c":102.205,"h":102.215,"l":102.17,"n":498,"o":102.19,"t":"2026-10-08T14:00:00Z","v":210687,"vw":102.193605},{"c":102.255,"h":102.2799,"l":102.2039,"n":458,"o":102.205,"t":"2026-10-08T14:05:00Z","v":156609,"vw":102.246388},{"c":102.215,"h":102.265,"l":102.215,"n":616,"o":102.255,"t":"2026-10-08T14:10:00Z","v":200558,"vw":102.239097},{"c":102.205,"h":102.2263,"l":102.185,"n":407,"o":102.21,"t":"2026-10-08T14:15:00Z","v":75474,"vw":102.201668},{"c":102.225,"h":102.225,"l":102.175,"n":464,"o":102.205,"t":"2026-10-08T14:20:00Z","v":136430,"vw":102.191941},{"c":102.185,"h":102.225,"l":102.16,"n":794,"o":102.22,"t":"2026-10-08T14:25:00Z","v":494261,"vw":102.181134},{"c":102.21,"h":102.2162,"l":102.165,"n":953,"o":102.185,"t":"2026-10-08T14:30:00Z","v":435631,"vw":102.185021},{"c":102.145,"h":102.215,"l":102.14,"n":474,"o":102.215,"t":"2026-10-08T14:35:00Z","v":111196,"vw":102.164517},{"c":102.105,"h":102.155,"l":102.105,"n":436,"o":102.15,"t":"2026-10-08T14:40:00Z","v":176982,"vw":102.137031},{"c":102.085,"h":102.13,"l":102.0844,"n":762,"o":102.115,"t":"2026-10-08T14:45:00Z","v":303506,"vw":102.09911},{"c":102.055,"h":102.1,"l":102.055,"n":613,"o":102.085,"t":"2026-10-08T14:50:00Z","v":227992,"vw":102.077032},{"c":102.045,"h":102.065,"l":102.0405,"n":558,"o":102.06,"t":"2026-10-08T14:55:00Z","v":331407,"vw":102.053745},{"c":102.025,"h":102.045,"l":101.985,"n":723,"o":102.045,"t":"2026-10-08T15:00:00Z","v":351837,"vw":102.016378},{"c":102.08,"h":102.09,"l":102.03,"n":644,"o":102.03,"t":"2026-10-08T15:05:00Z","v":291395,"vw":102.057675},{"c":102.035,"h":102.085,"l":102.03,"n":458,"o":102.075,"t":"2026-10-08T15:10:00Z","v":286207,"vw":102.052952},{"c":102.035,"h":102.055,"l":102.02,"n":586,"o":102.035,"t":"2026-10-08T15:15:00Z","v":262276,"vw":102.042949},{"c":102.05,"h":102.055,"l":102,"n":879,"o":102.0339,"t":"2026-10-08T15:20:00Z","v":493639,"vw":102.01599},{"c":102.08,"h":102.095,"l":102.04,"n":525,"o":102.05,"t":"2026-10-08T15:25:00Z","v":230355,"vw":102.070281},{"c":102.035,"h":102.08,"l":102.02,"n":405,"o":102.08,"t":"2026-10-08T15:30:00Z","v":147707,"vw":102.045286},{"c":102.06,"h":102.07,"l":102.035,"n":418,"o":102.035,"t":"2026-10-08T15:35:00Z","v":147665,"vw":102.055271},{"c":102.075,"h":102.13,"l":102.06,"n":540,"o":102.06,"t":"2026-10-08T15:40:00Z","v":213209,"vw":102.09694},{"c":102.08,"h":102.1056,"l":102.065,"n":436,"o":102.08,"t":"2026-10-08T15:45:00Z","v":181230,"vw":102.085832},{"c":102.07,"h":102.1,"l":102.06,"n":272,"o":102.08,"t":"2026-10-08T15:50:00Z","v":107492,"vw":102.078271},{"c":102.06,"h":102.085,"l":102.06,"n":331,"o":102.07,"t":"2026-10-08T15:55:00Z","v":180513,"vw":102.0706},{"c":102.07,"h":102.09,"l":102.06,"n":1078,"o":102.065,"t":"2026-10-08T16:00:00Z","v":887482,"vw":102.071856},{"c":102.1401,"h":102.1463,"l":102.06,"n":642,"o":102.065,"t":"2026-10-08T16:05:00Z","v":606297,"vw":102.09243},{"c":102.18,"h":102.185,"l":102.135,"n":726,"o":102.14,"t":"2026-10-08T16:10:00Z","v":452330,"vw":102.149985},{"c":102.25,"h":102.415,"l":102.17,"n":1740,"o":102.18,"t":"2026-10-08T16:15:00Z","v":861530,"vw":102.263808},{"c":102.29,"h":102.3,"l":102.25,"n":418,"o":102.255,"t":"2026-10-08T16:20:00Z","v":134179,"vw":102.278714},{"c":102.255,"h":102.3001,"l":102.25,"n":436,"o":102.295,"t":"2026-10-08T16:25:00Z","v":102217,"vw":102.28303},{"c":102.29,"h":102.29,"l":102.255,"n":318,"o":102.255,"t":"2026-10-08T16:30:00Z","v":168396,"vw":102.283345},{"c":102.275,"h":102.315,"l":102.2642,"n":829,"o":102.29,"t":"2026-10-08T16:35:00Z","v":280310,"vw":102.288508},{"c":102.305,"h":102.315,"l":102.275,"n":754,"o":102.275,"t":"2026-10-08T16:40:00Z","v":183350,"vw":102.30121},{"c":102.345,"h":102.345,"l":102.275,"n":1502,"o":102.305,"t":"2026-10-08T16:45:00Z","v":538803,"vw":102.30955},{"c":102.375,"h":102.385,"l":102.35,"n":708,"o":102.35,"t":"2026-10-08T16:50:00Z","v":765647,"vw":102.357753},{"c":102.385,"h":102.4,"l":102.335,"n":830,"o":102.38,"t":"2026-10-08T16:55:00Z","v":312744,"vw":102.369807},{"c":102.35,"h":102.42,"l":102.29,"n":1430,"o":102.385,"t":"2026-10-08T17:00:00Z","v":551432,"vw":102.365019},{"c":102.395,"h":102.44,"l":102.36,"n":835,"o":102.36,"t":"2026-10-08T17:05:00Z","v":370235,"vw":102.404227},{"c":102.37,"h":102.41,"l":102.345,"n":1476,"o":102.395,"t":"2026-10-08T17:10:00Z","v":866723,"vw":102.382617},{"c":102.42,"h":102.43,"l":102.36,"n":882,"o":102.37,"t":"2026-10-08T17:15:00Z","v":426987,"vw":102.406655},{"c":102.395,"h":102.43,"l":102.385,"n":495,"o":102.41,"t":"2026-10-08T17:20:00Z","v":297167,"vw":102.406127},{"c":102.405,"h":102.425,"l":102.375,"n":822,"o":102.395,"t":"2026-10-08T17:25:00Z","v":973642,"vw":102.4138},{"c":102.345,"h":102.41,"l":102.345,"n":1263,"o":102.405,"t":"2026-10-08T17:30:00Z","v":1010022,"vw":102.396175},{"c":102.395,"h":102.41,"l":102.35,"n":1613,"o":102.35,"t":"2026-10-08T17:35:00Z","v":1128740,"vw":102.395084},{"c":102.485,"h":102.49,"l":102.3924,"n":993,"o":102.395,"t":"2026-10-08T17:40:00Z","v":716225,"vw":102.450358},{"c":102.4,"h":102.49,"l":102.4,"n":1006,"o":102.49,"t":"2026-10-08T17:45:00Z","v":467978,"vw":102.449465},{"c":102.415,"h":102.42,"l":102.39,"n":602,"o":102.4,"t":"2026-10-08T17:50:00Z","v":522349,"vw":102.402341},{"c":102.415,"h":102.43,"l":102.405,"n":594,"o":102.415,"t":"2026-10-08T17:55:00Z","v":144565,"vw":102.416788},{"c":102.385,"h":102.43,"l":102.385,"n":844,"o":102.42,"t":"2026-10-08T18:00:00Z","v":448797,"vw":102.406528},{"c":102.4,"h":102.42,"l":102.3743,"n":732,"o":102.385,"t":"2026-10-08T18:05:00Z","v":747432,"vw":102.396913},{"c":102.41,"h":102.41,"l":102.36,"n":786,"o":102.4,"t":"2026-10-08T18:10:00Z","v":253509,"vw":102.391583},{"c":102.445,"h":102.46,"l":102.41,"n":1326,"o":102.41,"t":"2026-10-08T18:15:00Z","v":939750,"vw":102.442589},{"c":102.445,"h":102.4451,"l":102.415,"n":569,"o":102.445,"t":"2026-10-08T18:20:00Z","v":129899,"vw":102.434491},{"c":102.465,"h":102.495,"l":102.435,"n":426,"o":102.445,"t":"2026-10-08T18:25:00Z","v":113872,"vw":102.459672},{"c":102.485,"h":102.5,"l":102.465,"n":495,"o":102.47,"t":"2026-10-08T18:30:00Z","v":203279,"vw":102.485267},{"c":102.44,"h":102.49,"l":102.44,"n":629,"o":102.485,"t":"2026-10-08T18:35:00Z","v":239815,"vw":102.455884},{"c":102.475,"h":102.475,"l":102.445,"n":351,"o":102.445,"t":"2026-10-08T18:40:00Z","v":83139,"vw":102.453805},{"c":102.475,"h":102.485,"l":102.47,"n":877,"o":102.4743,"t":"2026-10-08T18:45:00Z","v":483126,"vw":102.474566},{"c":102.51,"h":102.51,"l":102.475,"n":841,"o":102.475,"t":"2026-10-08T18:50:00Z","v":369304,"vw":102.494515},{"c":102.48,"h":102.54,"l":102.48,"n":1166,"o":102.505,"t":"2026-10-08T18:55:00Z","v":524130,"vw":102.511224},{"c":102.5,"h":102.5,"l":102.47,"n":957,"o":102.48,"t":"2026-10-08T19:00:00Z","v":576548,"vw":102.477452},{"c":102.515,"h":102.52,"l":102.4928,"n":287,"o":102.505,"t":"2026-10-08T19:05:00Z","v":322617,"vw":102.502641},{"c":102.495,"h":102.525,"l":102.49,"n":685,"o":102.515,"t":"2026-10-08T19:10:00Z","v":435456,"vw":102.502658},{"c":102.5,"h":102.5,"l":102.475,"n":980,"o":102.495,"t":"2026-10-08T19:15:00Z","v":517651,"vw":102.489972},{"c":102.515,"h":102.53,"l":102.5,"n":1035,"o":102.5,"t":"2026-10-08T19:20:00Z","v":599688,"vw":102.519512},{"c":102.495,"h":102.53,"l":102.49,"n":705,"o":102.515,"t":"2026-10-08T19:25:00Z","v":493584,"vw":102.508199},{"c":102.49,"h":102.5,"l":102.47,"n":536,"o":102.4956,"t":"2026-10-08T19:30:00Z","v":191435,"vw":102.482521},{"c":102.495,"h":102.495,"l":102.48,"n":513,"o":102.485,"t":"2026-10-08T19:35:00Z","v":258442,"vw":102.487682},{"c":102.465,"h":102.5,"l":102.4637,"n":865,"o":102.495,"t":"2026-10-08T19:40:00Z","v":436876,"vw":102.485715},{"c":102.475,"h":102.49,"l":102.43,"n":1483,"o":102.465,"t":"2026-10-08T19:45:00Z","v":768788,"vw":102.464144},{"c":102.465,"h":102.49,"l":102.46,"n":1740,"o":102.475,"t":"2026-10-08T19:50:00Z","v":1271157,"vw":102.469758},{"c":102.455,"h":102.48,"l":102.45,"n":2777,"o":102.465,"t":"2026-10-08T19:55:00Z","v":1620705,"vw":102.463027},{"c":102.47,"h":102.47,"l":102.47,"n":17,"o":102.47,"t":"2026-10-08T20:00:00Z","v":239565,"vw":102.47},{"c":102.45,"h":102.45,"l":102.45,"n":3,"o":102.45,"t":"2026-10-08T22:00:00Z","v":201,"vw":102.45},{"c":102.55,"h":102.55,"l":102.55,"n":7,"o":102.55,"t":"2026-10-09T08:00:00Z","v":106,"vw":102.55},{"c":102.47,"h":102.47,"l":102.47,"n":19,"o":102.47,"t":"2026-10-09T11:55:00Z","v":407,"vw":102.47},{"c":102.52,"h":102.52,"l":102.5003,"n":9,"o":102.51,"t":"2026-10-09T12:00:00Z","v":406,"vw":102.512575},{"c":102.41,"h":102.4497,"l":102.41,"n":8,"o":102.415,"t":"2026-10-09T12:45:00Z","v":1191,"vw":102.421904},{"c":102.35,"h":102.35,"l":102.35,"n":2,"o":102.35,"t":"2026-10-09T12:55:00Z","v":2102,"vw":102.35},{"c":102.33,"h":102.3725,"l":102.305,"n":637,"o":102.35,"t":"2026-10-09T13:30:00Z","v":208228,"vw":102.326286},{"c":102.345,"h":102.365,"l":102.28,"n":708,"o":102.325,"t":"2026-10-09T13:35:00Z","v":209917,"vw":102.331988},{"c":102.275,"h":102.345,"l":102.265,"n":785,"o":102.345,"t":"2026-10-09T13:40:00Z","v":239398,"vw":102.307228},{"c":102.325,"h":102.325,"l":102.275,"n":387,"o":102.275,"t":"2026-10-09T13:45:00Z","v":107429,"vw":102.304088},{"c":102.265,"h":102.325,"l":102.255,"n":622,"o":102.325,"t":"2026-10-09T13:50:00Z","v":1997612,"vw":102.287547},{"c":102.3,"h":102.305,"l":102.265,"n":579,"o":102.265,"t":"2026-10-09T13:55:00Z","v":240706,"vw":102.288978},{"c":102.285,"h":102.315,"l":102.285,"n":499,"o":102.3,"t":"2026-10-09T14:00:00Z","v":247597,"vw":102.302286},{"c":102.335,"h":102.34,"l":102.28,"n":748,"o":102.285,"t":"2026-10-09T14:05:00Z","v":336104,"vw":102.317774},{"c":102.29,"h":102.35,"l":102.29,"n":442,"o":102.325,"t":"2026-10-09T14:10:00Z","v":84418,"vw":102.325627},{"c":102.2736,"h":102.295,"l":102.265,"n":684,"o":102.28,"t":"2026-10-09T14:15:00Z","v":515480,"vw":102.283681},{"c":102.275,"h":102.29,"l":102.26,"n":305,"o":102.265,"t":"2026-10-09T14:20:00Z","v":64577,"vw":102.275317},{"c":102.28,"h":102.29,"l":102.245,"n":1015,"o":102.27,"t":"2026-10-09T14:25:00Z","v":491086,"vw":102.272649},{"c":102.27,"h":102.29,"l":102.26,"n":1576,"o":102.29,"t":"2026-10-09T14:30:00Z","v":1215421,"vw":102.272975},{"c":102.26,"h":102.28,"l":102.24,"n":1856,"o":102.27,"t":"2026-10-09T14:35:00Z","v":1885526,"vw":102.261921},{"c":102.255,"h":102.28,"l":102.235,"n":643,"o":102.2543,"t":"2026-10-09T14:40:00Z","v":206044,"vw":102.252854},{"c":102.26,"h":102.275,"l":102.2445,"n":1115,"o":102.255,"t":"2026-10-09T14:45:00Z","v":646960,"vw":102.26651},{"c":102.27,"h":102.27,"l":102.245,"n":589,"o":102.265,"t":"2026-10-09T14:50:00Z","v":201883,"vw":102.257817},{"c":102.25,"h":102.29,"l":102.245,"n":1312,"o":102.265,"t":"2026-10-09T14:55:00Z","v":532720,"vw":102.267958},{"c":102.26,"h":102.29,"l":102.24,"n":795,"o":102.245,"t":"2026-10-09T15:00:00Z","v":187046,"vw":102.263594},{"c":102.245,"h":102.255,"l":102.2201,"n":769,"o":102.255,"t":"2026-10-09T15:05:00Z","v":281460,"vw":102.231714},{"c":102.275,"h":102.295,"l":102.249,"n":637,"o":102.249,"t":"2026-10-09T15:10:00Z","v":447911,"vw":102.270805},{"c":102.315,"h":102.33,"l":102.275,"n":764,"o":102.275,"t":"2026-10-09T15:15:00Z","v":568813,"vw":102.291838},{"c":102.315,"h":102.34,"l":102.315,"n":617,"o":102.315,"t":"2026-10-09T15:20:00Z","v":482534,"vw":102.326253},{"c":102.305,"h":102.32,"l":102.302,"n":207,"o":102.315,"t":"2026-10-09T15:25:00Z","v":52415,"vw":102.309138},{"c":102.3,"h":102.335,"l":102.295,"n":576,"o":102.315,"t":"2026-10-09T15:30:00Z","v":197943,"vw":102.316603},{"c":102.318,"h":102.36,"l":102.3031,"n":643,"o":102.305,"t":"2026-10-09T15:35:00Z","v":207525,"vw":102.323689},{"c":102.305,"h":102.33,"l":102.295,"n":588,"o":102.31,"t":"2026-10-09T15:40:00Z","v":667820,"vw":102.321672},{"c":102.325,"h":102.345,"l":102.275,"n":860,"o":102.305,"t":"2026-10-09T15:45:00Z","v":451598,"vw":102.319376},{"c":102.345,"h":102.36,"l":102.325,"n":325,"o":102.325,"t":"2026-10-09T15:50:00Z","v":69005,"vw":102.343845},{"c":102.345,"h":102.36,"l":102.34,"n":489,"o":102.345,"t":"2026-10-09T15:55:00Z","v":384429,"vw":102.349743},{"c":102.32,"h":102.355,"l":102.32,"n":612,"o":102.345,"t":"2026-10-09T16:00:00Z","v":304884,"vw":102.333433},{"c":102.345,"h":102.355,"l":102.325,"n":492,"o":102.325,"t":"2026-10-09T16:05:00Z","v":193189,"vw":102.340602},{"c":102.335,"h":102.3499,"l":102.32,"n":340,"o":102.345,"t":"2026-10-09T16:10:00Z","v":90568,"vw":102.332169},{"c":102.32,"h":102.35,"l":102.32,"n":490,"o":102.335,"t":"2026-10-09T16:15:00Z","v":122941,"vw":102.332919},{"c":102.345,"h":102.355,"l":102.325,"n":357,"o":102.325,"t":"2026-10-09T16:20:00Z","v":127394,"vw":102.341087},{"c":102.345,"h":102.365,"l":102.34,"n":476,"o":102.345,"t":"2026-10-09T16:25:00Z","v":115466,"vw":102.349891},{"c":102.3638,"h":102.3651,"l":102.345,"n":379,"o":102.345,"t":"2026-10-09T16:30:00Z","v":82334,"vw":102.35062},{"c":102.35,"h":102.36,"l":102.34,"n":500,"o":102.36,"t":"2026-10-09T16:35:00Z","v":1632062,"vw":102.34895},{"c":102.385,"h":102.39,"l":102.35,"n":575,"o":102.35,"t":"2026-10-09T16:40:00Z","v":216228,"vw":102.373784},{"c":102.42,"h":102.42,"l":102.385,"n":926,"o":102.385,"t":"2026-10-09T16:45:00Z","v":503280,"vw":102.406904},{"c":102.425,"h":102.435,"l":102.415,"n":739,"o":102.415,"t":"2026-10-09T16:50:00Z","v":464831,"vw":102.430619},{"c":102.425,"h":102.43,"l":102.42,"n":382,"o":102.425,"t":"2026-10-09T16:55:00Z","v":110174,"vw":102.424446},{"c":102.435,"h":102.445,"l":102.405,"n":487,"o":102.425,"t":"2026-10-09T17:00:00Z","v":123898,"vw":102.428822},{"c":102.395,"h":102.435,"l":102.395,"n":433,"o":102.435,"t":"2026-10-09T17:05:00Z","v":68555,"vw":102.413022},{"c":102.39,"h":102.41,"l":102.39,"n":342,"o":102.395,"t":"2026-10-09T17:10:00Z","v":103080,"vw":102.400601},{"c":102.4,"h":102.42,"l":102.385,"n":321,"o":102.395,"t":"2026-10-09T17:15:00Z","v":126234,"vw":102.400778},{"c":102.375,"h":102.405,"l":102.3724,"n":399,"o":102.395,"t":"2026-10-09T17:20:00Z","v":89578,"vw":102.394002},{"c":102.355,"h":102.375,"l":102.355,"n":301,"o":102.375,"t":"2026-10-09T17:25:00Z","v":73788,"vw":102.364219},{"c":102.365,"h":102.405,"l":102.345,"n":329,"o":102.355,"t":"2026-10-09T17:30:00Z","v":159427,"vw":102.380774},{"c":102.365,"h":102.375,"l":102.36,"n":288,"o":102.365,"t":"2026-10-09T17:35:00Z","v":83834,"vw":102.369498},{"c":102.355,"h":102.37,"l":102.35,"n":540,"o":102.365,"t":"2026-10-09T17:40:00Z","v":225764,"vw":102.360479},{"c":102.3703,"h":102.395,"l":102.355,"n":279,"o":102.355,"t":"2026-10-09T17:45:00Z","v":1612434,"vw":102.373178},{"c":102.385,"h":102.39,"l":102.37,"n":334,"o":102.375,"t":"2026-10-09T17:50:00Z","v":87357,"vw":102.380631},{"c":102.385,"h":102.39,"l":102.38,"n":576,"o":102.3844,"t":"2026-10-09T17:55:00Z","v":86527,"vw":102.384033},{"c":102.39,"h":102.4,"l":102.38,"n":606,"o":102.38,"t":"2026-10-09T18:00:00Z","v":324882,"vw":102.391534},{"c":102.395,"h":102.4,"l":102.38,"n":377,"o":102.385,"t":"2026-10-09T18:05:00Z","v":230316,"vw":102.394065},{"c":102.385,"h":102.4,"l":102.38,"n":239,"o":102.395,"t":"2026-10-09T18:10:00Z","v":114016,"vw":102.390846},{"c":102.385,"h":102.39,"l":102.37,"n":486,"o":102.385,"t":"2026-10-09T18:15:00Z","v":137269,"vw":102.381601},{"c":102.39,"h":102.395,"l":102.385,"n":398,"o":102.385,"t":"2026-10-09T18:20:00Z","v":169561,"vw":102.389959},{"c":102.385,"h":102.395,"l":102.365,"n":450,"o":102.385,"t":"2026-10-09T18:25:00Z","v":322707,"vw":102.382499},{"c":102.375,"h":102.385,"l":102.3701,"n":319,"o":102.385,"t":"2026-10-09T18:30:00Z","v":72867,"vw":102.379869},{"c":102.365,"h":102.3799,"l":102.36,"n":398,"o":102.375,"t":"2026-10-09T18:35:00Z","v":87740,"vw":102.371202},{"c":102.385,"h":102.39,"l":102.365,"n":924,"o":102.37,"t":"2026-10-09T18:40:00Z","v":207706,"vw":102.376865},{"c":102.47,"h":102.475,"l":102.38,"n":1007,"o":102.385,"t":"2026-10-09T18:45:00Z","v":820298,"vw":102.404},{"c":102.405,"h":102.505,"l":102.4,"n":1004,"o":102.475,"t":"2026-10-09T18:50:00Z","v":401212,"vw":102.442112},{"c":102.415,"h":102.415,"l":102.3438,"n":747,"o":102.405,"t":"2026-10-09T18:55:00Z","v":357439,"vw":102.37755},{"c":102.375,"h":102.415,"l":102.37,"n":784,"o":102.415,"t":"2026-10-09T19:00:00Z","v":759128,"vw":102.389592},{"c":102.355,"h":102.38,"l":102.35,"n":1139,"o":102.375,"t":"2026-10-09T19:05:00Z","v":471617,"vw":102.363425},{"c":102.355,"h":102.375,"l":102.355,"n":806,"o":102.355,"t":"2026-10-09T19:10:00Z","v":404493,"vw":102.36476},{"c":102.355,"h":102.3699,"l":102.3503,"n":385,"o":102.355,"t":"2026-10-09T19:15:00Z","v":188746,"vw":102.360583},{"c":102.345,"h":102.365,"l":102.34,"n":685,"o":102.355,"t":"2026-10-09T19:20:00Z","v":251765,"vw":102.34885},{"c":102.365,"h":102.37,"l":102.34,"n":457,"o":102.345,"t":"2026-10-09T19:25:00Z","v":372028,"vw":102.355544},{"c":102.375,"h":102.375,"l":102.36,"n":448,"o":102.365,"t":"2026-10-09T19:30:00Z","v":211130,"vw":102.368197},{"c":102.355,"h":102.375,"l":102.35,"n":281,"o":102.375,"t":"2026-10-09T19:35:00Z","v":111824,"vw":102.359385},{"c":102.355,"h":102.37,"l":102.35,"n":499,"o":102.355,"t":"2026-10-09T19:40:00Z","v":176416,"vw":102.360745},{"c":102.37,"h":102.37,"l":102.34,"n":575,"o":102.35,"t":"2026-10-09T19:45:00Z","v":273633,"vw":102.353041},{"c":102.375,"h":102.38,"l":102.36,"n":1030,"o":102.37,"t":"2026-10-09T19:50:00Z","v":519555,"vw":102.37243},{"c":102.42,"h":102.43,"l":102.375,"n":1705,"o":102.38,"t":"2026-10-09T19:55:00Z","v":754590,"vw":102.398784},{"c":102.42,"h":102.42,"l":102.41,"n":17,"o":102.41,"t":"2026-10-09T20:00:00Z","v":451144,"vw":102.410012},{"c":102.36,"h":102.36,"l":102.36,"n":1,"o":102.36,"t":"2026-10-09T20:45:00Z","v":100,"vw":102.36},{"c":102.2415,"h":102.2415,"l":102.2415,"n":1,"o":102.2415,"t":"2026-10-09T23:35:00Z","v":1972,"vw":102.2415},{"c":102.19,"h":102.19,"l":102.19,"n":1,"o":102.19,"t":"2026-10-12T11:30:00Z","v":108,"vw":102.19},{"c":102.35,"h":102.36,"l":102.2607,"n":436,"o":102.36,"t":"2026-10-12T13:30:00Z","v":139991,"vw":102.324282},{"c":102.39,"h":102.41,"l":102.34,"n":388,"o":102.345,"t":"2026-10-12T13:35:00Z","v":96637,"vw":102.380477},{"c":102.41,"h":102.425,"l":102.36,"n":210,"o":102.385,"t":"2026-10-12T13:40:00Z","v":38553,"vw":102.387445},{"c":102.415,"h":102.455,"l":102.41,"n":310,"o":102.41,"t":"2026-10-12T13:45:00Z","v":95138,"vw":102.418819},{"c":102.42,"h":102.435,"l":102.39,"n":384,"o":102.415,"t":"2026-10-12T13:50:00Z","v":79263,"vw":102.396753},{"c":102.455,"h":102.46,"l":102.42,"n":410,"o":102.42,"t":"2026-10-12T13:55:00Z","v":113282,"vw":102.446033},{"c":102.4517,"h":102.49,"l":102.44,"n":562,"o":102.46,"t":"2026-10-12T14:00:00Z","v":200276,"vw":102.462146},{"c":102.485,"h":102.4969,"l":102.46,"n":316,"o":102.46,"t":"2026-10-12T14:05:00Z","v":61592,"vw":102.481267},{"c":102.445,"h":102.49,"l":102.445,"n":281,"o":102.48,"t":"2026-10-12T14:10:00Z","v":71032,"vw":102.474118},{"c":102.455,"h":102.457,"l":102.4415,"n":370,"o":102.445,"t":"2026-10-12T14:15:00Z","v":46187,"vw":102.451776},{"c":102.425,"h":102.465,"l":102.42,"n":296,"o":102.455,"t":"2026-10-12T14:20:00Z","v":76660,"vw":102.450792},{"c":102.415,"h":102.43,"l":102.393,"n":309,"o":102.4228,"t":"2026-10-12T14:25:00Z","v":87448,"vw":102.414854},{"c":102.42,"h":102.425,"l":102.405,"n":204,"o":102.41,"t":"2026-10-12T14:30:00Z","v":29152,"vw":102.414082},{"c":102.45,"h":102.45,"l":102.4233,"n":307,"o":102.4233,"t":"2026-10-12T14:35:00Z","v":82207,"vw":102.437943},{"c":102.4573,"h":102.48,"l":102.4485,"n":222,"o":102.46,"t":"2026-10-12T14:40:00Z","v":58752,"vw":102.456683},{"c":102.465,"h":102.48,"l":102.455,"n":298,"o":102.455,"t":"2026-10-12T14:45:00Z","v":65150,"vw":102.462305},{"c":102.49,"h":102.49,"l":102.465,"n":352,"o":102.465,"t":"2026-10-12T14:50:00Z","v":72307,"vw":102.475052},{"c":102.485,"h":102.5,"l":102.47,"n":334,"o":102.49,"t":"2026-10-12T14:55:00Z","v":73873,"vw":102.483662},{"c":102.53,"h":102.535,"l":102.4888,"n":327,"o":102.49,"t":"2026-10-12T15:00:00Z","v":125103,"vw":102.515544},{"c":102.53,"h":102.535,"l":102.51,"n":224,"o":102.53,"t":"2026-10-12T15:05:00Z","v":72219,"vw":102.525337},{"c":102.565,"h":102.57,"l":102.535,"n":551,"o":102.5371,"t":"2026-10-12T15:10:00Z","v":136528,"vw":102.558657},{"c":102.565,"h":102.5666,"l":102.55,"n":416,"o":102.565,"t":"2026-10-12T15:15:00Z","v":73928,"vw":102.55929},{"c":102.505,"h":102.565,"l":102.505,"n":569,"o":102.565,"t":"2026-10-12T15:20:00Z","v":190386,"vw":102.55025},{"c":102.51,"h":102.5299,"l":102.5,"n":445,"o":102.505,"t":"2026-10-12T15:25:00Z","v":171838,"vw":102.508934},{"c":102.505,"h":102.52,"l":102.5,"n":216,"o":102.51,"t":"2026-10-12T15:30:00Z","v":40775,"vw":102.509747},{"c":102.52,"h":102.525,"l":102.505,"n":279,"o":102.505,"t":"2026-10-12T15:35:00Z","v":68853,"vw":102.514813},{"c":102.54,"h":102.555,"l":102.52,"n":198,"o":102.52,"t":"2026-10-12T15:40:00Z","v":32913,"vw":102.545952},{"c":102.525,"h":102.54,"l":102.52,"n":89,"o":102.535,"t":"2026-10-12T15:45:00Z","v":14368,"vw":102.528793},{"c":102.555,"h":102.555,"l":102.53,"n":190,"o":102.53,"t":"2026-10-12T15:50:00Z","v":26799,"vw":102.542861},{"c":102.52,"h":102.555,"l":102.52,"n":331,"o":102.555,"t":"2026-10-12T15:55:00Z","v":41427,"vw":102.535908},{"c":102.5,"h":102.535,"l":102.495,"n":333,"o":102.52,"t":"2026-10-12T16:00:00Z","v":28277,"vw":102.517014},{"c":102.495,"h":102.515,"l":102.49,"n":255,"o":102.5,"t":"2026-10-12T16:05:00Z","v":32499,"vw":102.50197},{"c":102.52,"h":102.52,"l":102.483,"n":531,"o":102.495,"t":"2026-10-12T16:10:00Z","v":123249,"vw":102.492326},{"c":102.535,"h":102.5351,"l":102.515,"n":243,"o":102.515,"t":"2026-10-12T16:15:00Z","v":29051,"vw":102.530742},{"c":102.555,"h":102.56,"l":102.535,"n":185,"o":102.535,"t":"2026-10-12T16:20:00Z","v":35075,"vw":102.544988},{"c":102.525,"h":102.56,"l":102.525,"n":163,"o":102.555,"t":"2026-10-12T16:25:00Z","v":26885,"vw":102.545496},{"c":102.56,"h":102.56,"l":102.521,"n":454,"o":102.525,"t":"2026-10-12T16:30:00Z","v":133531,"vw":102.541719},{"c":102.57,"h":102.57,"l":102.555,"n":174,"o":102.555,"t":"2026-10-12T16:35:00Z","v":46085,"vw":102.560551},{"c":102.555,"h":102.5768,"l":102.55,"n":319,"o":102.565,"t":"2026-10-12T16:40:00Z","v":56257,"vw":102.566413},{"c":102.555,"h":102.57,"l":102.554,"n":392,"o":102.555,"t":"2026-10-12T16:45:00Z","v":339861,"vw":102.558128},{"c":102.56,"h":102.56,"l":102.55,"n":171,"o":102.555,"t":"2026-10-12T16:50:00Z","v":22566,"vw":102.555668},{"c":102.57,"h":102.57,"l":102.56,"n":222,"o":102.56,"t":"2026-10-12T16:55:00Z","v":42045,"vw":102.564114},{"c":102.555,"h":102.57,"l":102.555,"n":277,"o":102.57,"t":"2026-10-12T17:00:00Z","v":53952,"vw":102.562438},{"c":102.575,"h":102.575,"l":102.56,"n":578,"o":102.56,"t":"2026-10-12T17:05:00Z","v":127941,"vw":102.56772},{"c":102.585,"h":102.6,"l":102.57,"n":219,"o":102.575,"t":"2026-10-12T17:10:00Z","v":76686,"vw":102.58983},{"c":102.62,"h":102.62,"l":102.585,"n":219,"o":102.585,"t":"2026-10-12T17:15:00Z","v":78354,"vw":102.60102},{"c":102.62,"h":102.63,"l":102.59,"n":268,"o":102.62,"t":"2026-10-12T17:20:00Z","v":63404,"vw":102.607646},{"c":102.615,"h":102.629,"l":102.6142,"n":209,"o":102.615,"t":"2026-10-12T17:25:00Z","v":43943,"vw":102.617391},{"c":102.585,"h":102.615,"l":102.57,"n":788,"o":102.615,"t":"2026-10-12T17:30:00Z","v":159712,"vw":102.583906},{"c":102.605,"h":102.6098,"l":102.585,"n":167,"o":102.585,"t":"2026-10-12T17:35:00Z","v":39430,"vw":102.596825},{"c":102.595,"h":102.6063,"l":102.595,"n":182,"o":102.605,"t":"2026-10-12T17:40:00Z","v":30902,"vw":102.600777},{"c":102.605,"h":102.615,"l":102.5901,"n":282,"o":102.5901,"t":"2026-10-12T17:45:00Z","v":107532,"vw":102.606279},{"c":102.615,"h":102.6199,"l":102.61,"n":126,"o":102.61,"t":"2026-10-12T17:50:00Z","v":13126,"vw":102.613773},{"c":102.635,"h":102.635,"l":102.615,"n":149,"o":102.615,"t":"2026-10-12T17:55:00Z","v":22971,"vw":102.621614},{"c":102.605,"h":102.6364,"l":102.6,"n":410,"o":102.6364,"t":"2026-10-12T18:00:00Z","v":178572,"vw":102.606701},{"c":102.555,"h":102.61,"l":102.54,"n":458,"o":102.605,"t":"2026-10-12T18:05:00Z","v":129359,"vw":102.570512},{"c":102.555,"h":102.57,"l":102.555,"n":238,"o":102.555,"t":"2026-10-12T18:10:00Z","v":86668,"vw":102.558567},{"c":102.54,"h":102.56,"l":102.53,"n":214,"o":102.555,"t":"2026-10-12T18:15:00Z","v":55830,"vw":102.543947},{"c":102.53,"h":102.5301,"l":102.5134,"n":256,"o":102.53,"t":"2026-10-12T18:20:00Z","v":94478,"vw":102.522453},{"c":102.55,"h":102.57,"l":102.525,"n":287,"o":102.525,"t":"2026-10-12T18:25:00Z","v":66768,"vw":102.544049},{"c":102.535,"h":102.555,"l":102.535,"n":251,"o":102.555,"t":"2026-10-12T18:30:00Z","v":50752,"vw":102.54412},{"c":102.525,"h":102.53,"l":102.52,"n":200,"o":102.53,"t":"2026-10-12T18:35:00Z","v":62874,"vw":102.522795},{"c":102.515,"h":102.5266,"l":102.515,"n":188,"o":102.52,"t":"2026-10-12T18:40:00Z","v":37701,"vw":102.521591},{"c":102.505,"h":102.525,"l":102.5002,"n":392,"o":102.515,"t":"2026-10-12T18:45:00Z","v":87591,"vw":102.516609},{"c":102.505,"h":102.505,"l":102.49,"n":187,"o":102.5,"t":"2026-10-12T18:50:00Z","v":54206,"vw":102.498419},{"c":102.495,"h":102.505,"l":102.49,"n":304,"o":102.5,"t":"2026-10-12T18:55:00Z","v":91941,"vw":102.49692},{"c":102.5199,"h":102.52,"l":102.4903,"n":289,"o":102.495,"t":"2026-10-12T19:00:00Z","v":86273,"vw":102.505267},{"c":102.5256,"h":102.53,"l":102.52,"n":248,"o":102.52,"t":"2026-10-12T19:05:00Z","v":98828,"vw":102.527397},{"c":102.505,"h":102.525,"l":102.495,"n":386,"o":102.525,"t":"2026-10-12T19:10:00Z","v":130269,"vw":102.50935},{"c":102.515,"h":102.515,"l":102.5035,"n":152,"o":102.505,"t":"2026-10-12T19:15:00Z","v":31541,"vw":102.507535},{"c":102.505,"h":102.515,"l":102.505,"n":154,"o":102.515,"t":"2026-10-12T19:20:00Z","v":49761,"vw":102.513808},{"c":102.515,"h":102.52,"l":102.5039,"n":290,"o":102.508,"t":"2026-10-12T19:25:00Z","v":127962,"vw":102.514656},{"c":102.535,"h":102.54,"l":102.52,"n":180,"o":102.52,"t":"2026-10-12T19:30:00Z","v":59997,"vw":102.53205},{"c":102.525,"h":102.535,"l":102.515,"n":267,"o":102.53,"t":"2026-10-12T19:35:00Z","v":91339,"vw":102.524715},{"c":102.545,"h":102.545,"l":102.5242,"n":262,"o":102.525,"t":"2026-10-12T19:40:00Z","v":61150,"vw":102.537825},{"c":102.545,"h":102.56,"l":102.54,"n":323,"o":102.545,"t":"2026-10-12T19:45:00Z","v":111746,"vw":102.548285},{"c":102.55,"h":102.555,"l":102.5497,"n":562,"o":102.55,"t":"2026-10-12T19:50:00Z","v":124457,"vw":102.552039},{"c":102.57,"h":102.59,"l":102.55,"n":1245,"o":102.555,"t":"2026-10-12T19:55:00Z","v":563938,"vw":102.564472},{"c":102.58,"h":102.58,"l":102.58,"n":11,"o":102.58,"t":"2026-10-12T20:00:00Z","v":229775,"vw":102.58},{"c":102.5397,"h":102.5397,"l":102.53,"n":4,"o":102.53,"t":"2026-10-12T23:10:00Z","v":415,"vw":102.53485},{"c":102.53,"h":102.53,"l":102.53,"n":1,"o":102.53,"t":"2026-10-12T23:25:00Z","v":179,"vw":102.53},{"c":102.88,"h":102.89,"l":102.88,"n":2,"o":102.89,"t":"2026-10-13T11:10:00Z","v":200,"vw":102.885},{"c":102.9394,"h":102.9394,"l":102.9394,"n":1,"o":102.9394,"t":"2026-10-13T11:55:00Z","v":100,"vw":102.9394},{"c":102.66,"h":102.68,"l":102.66,"n":7,"o":102.68,"t":"2026-10-13T13:15:00Z","v":1309,"vw":102.67548},{"c":102.73,"h":102.73,"l":102.73,"n":1,"o":102.73,"t":"2026-10-13T13:25:00Z","v":13000,"vw":102.73},{"c":102.735,"h":102.76,"l":102.675,"n":827,"o":102.72,"t":"2026-10-13T13:30:00Z","v":425860,"vw":102.729513},{"c":102.72,"h":102.76,"l":102.715,"n":796,"o":102.74,"t":"2026-10-13T13:35:00Z","v":561039,"vw":102.743232},{"c":102.705,"h":102.745,"l":102.7,"n":918,"o":102.725,"t":"2026-10-13T13:40:00Z","v":543205,"vw":102.719167},{"c":102.605,"h":102.73,"l":102.6,"n":1288,"o":102.705,"t":"2026-10-13T13:45:00Z","v":734375,"vw":102.676416},{"c":102.55,"h":102.605,"l":102.525,"n":1217,"o":102.605,"t":"2026-10-13T13:50:00Z","v":457891,"vw":102.565106},{"c":102.495,"h":102.5551,"l":102.495,"n":1121,"o":102.555,"t":"2026-10-13T13:55:00Z","v":544801,"vw":102.53622},{"c":102.47,"h":102.515,"l":102.465,"n":748,"o":102.485,"t":"2026-10-13T14:00:00Z","v":263876,"vw":102.497328},{"c":102.525,"h":102.535,"l":102.465,"n":539,"o":102.465,"t":"2026-10-13T14:05:00Z","v":237743,"vw":102.5109},{"c":102.535,"h":102.555,"l":102.51,"n":650,"o":102.53,"t":"2026-10-13T14:10:00Z","v":215140,"vw":102.536025},{"c":102.525,"h":102.54,"l":102.51,"n":701,"o":102.535,"t":"2026-10-13T14:15:00Z","v":910182,"vw":102.520694},{"c":102.555,"h":102.565,"l":102.51,"n":631,"o":102.525,"t":"2026-10-13T14:20:00Z","v":336051,"vw":102.542342},{"c":102.555,"h":102.565,"l":102.545,"n":391,"o":102.555,"t":"2026-10-13T14:25:00Z","v":82598,"vw":102.554733},{"c":102.575,"h":102.59,"l":102.55,"n":1183,"o":102.555,"t":"2026-10-13T14:30:00Z","v":393710,"vw":102.578071},{"c":102.56,"h":102.58,"l":102.545,"n":1773,"o":102.575,"t":"2026-10-13T14:35:00Z","v":924237,"vw":102.55859},{"c":102.555,"h":102.565,"l":102.54,"n":632,"o":102.56,"t":"2026-10-13T14:40:00Z","v":290058,"vw":102.553666},{"c":102.545,"h":102.575,"l":102.535,"n":754,"o":102.555,"t":"2026-10-13T14:45:00Z","v":134559,"vw":102.556331},{"c":102.58,"h":102.58,"l":102.54,"n":656,"o":102.545,"t":"2026-10-13T14:50:00Z","v":510061,"vw":102.574671},{"c":102.54,"h":102.585,"l":102.54,"n":786,"o":102.57,"t":"2026-10-13T14:55:00Z","v":481899,"vw":102.566058},{"c":102.535,"h":102.5419,"l":102.51,"n":501,"o":102.5419,"t":"2026-10-13T15:00:00Z","v":197945,"vw":102.523604},{"c":102.535,"h":102.55,"l":102.52,"n":675,"o":102.535,"t":"2026-10-13T15:05:00Z","v":105328,"vw":102.532518},{"c":102.535,"h":102.55,"l":102.5301,"n":391,"o":102.5325,"t":"2026-10-13T15:10:00Z","v":95832,"vw":102.54098},{"c":102.54,"h":102.575,"l":102.53,"n":412,"o":102.53,"t":"2026-10-13T15:15:00Z","v":68119,"vw":102.561391},{"c":102.555,"h":102.57,"l":102.525,"n":225,"o":102.54,"t":"2026-10-13T15:20:00Z","v":38313,"vw":102.542632},{"c":102.55,"h":102.565,"l":102.535,"n":1315,"o":102.56,"t":"2026-10-13T15:25:00Z","v":740450,"vw":102.554956},{"c":102.51,"h":102.565,"l":102.505,"n":739,"o":102.545,"t":"2026-10-13T15:30:00Z","v":205424,"vw":102.548425},{"c":102.48,"h":102.5262,"l":102.455,"n":598,"o":102.51,"t":"2026-10-13T15:35:00Z","v":478665,"vw":102.495941},{"c":102.475,"h":102.495,"l":102.47,"n":726,"o":102.485,"t":"2026-10-13T15:40:00Z","v":392465,"vw":102.48242},{"c":102.4999,"h":102.5,"l":102.47,"n":318,"o":102.475,"t":"2026-10-13T15:45:00Z","v":114676,"vw":102.480949},{"c":102.515,"h":102.52,"l":102.5,"n":151,"o":102.5,"t":"2026-10-13T15:50:00Z","v":56814,"vw":102.513063},{"c":102.525,"h":102.53,"l":102.495,"n":554,"o":102.51,"t":"2026-10-13T15:55:00Z","v":456601,"vw":102.519473},{"c":102.51,"h":102.545,"l":102.505,"n":822,"o":102.525,"t":"2026-10-13T16:00:00Z","v":391352,"vw":102.52709},{"c":102.485,"h":102.51,"l":102.485,"n":217,"o":102.505,"t":"2026-10-13T16:05:00Z","v":64868,"vw":102.505577},{"c":102.505,"h":102.515,"l":102.485,"n":224,"o":102.485,"t":"2026-10-13T16:10:00Z","v":76064,"vw":102.502598},{"c":102.51,"h":102.535,"l":102.505,"n":263,"o":102.51,"t":"2026-10-13T16:15:00Z","v":136315,"vw":102.516499},{"c":102.485,"h":102.51,"l":102.48,"n":117,"o":102.51,"t":"2026-10-13T16:20:00Z","v":9403,"vw":102.493219},{"c":102.485,"h":102.495,"l":102.475,"n":320,"o":102.49,"t":"2026-10-13T16:25:00Z","v":238171,"vw":102.484994},{"c":102.47,"h":102.5,"l":102.47,"n":448,"o":102.485,"t":"2026-10-13T16:30:00Z","v":320183,"vw":102.484755},{"c":102.485,"h":102.485,"l":102.465,"n":843,"o":102.475,"t":"2026-10-13T16:35:00Z","v":292004,"vw":102.474537},{"c":102.495,"h":102.495,"l":102.475,"n":519,"o":102.48,"t":"2026-10-13T16:40:00Z","v":281433,"vw":102.482112},{"c":102.5159,"h":102.5159,"l":102.49,"n":800,"o":102.495,"t":"2026-10-13T16:45:00Z","v":741627,"vw":102.499937},{"c":102.495,"h":102.52,"l":102.49,"n":252,"o":102.52,"t":"2026-10-13T16:50:00Z","v":86591,"vw":102.500292},{"c":102.47,"h":102.495,"l":102.47,"n":261,"o":102.495,"t":"2026-10-13T16:55:00Z","v":77968,"vw":102.486639},{"c":102.485,"h":102.49,"l":102.445,"n":354,"o":102.455,"t":"2026-10-13T17:00:00Z","v":307080,"vw":102.463386},{"c":102.485,"h":102.5,"l":102.48,"n":243,"o":102.485,"t":"2026-10-13T17:05:00Z","v":191276,"vw":102.488382},{"c":102.505,"h":102.505,"l":102.475,"n":394,"o":102.485,"t":"2026-10-13T17:10:00Z","v":141407,"vw":102.485847},{"c":102.525,"h":102.545,"l":102.5044,"n":266,"o":102.505,"t":"2026-10-13T17:15:00Z","v":82417,"vw":102.529707},{"c":102.5328,"h":102.54,"l":102.5101,"n":375,"o":102.53,"t":"2026-10-13T17:20:00Z","v":209802,"vw":102.52784},{"c":102.525,"h":102.54,"l":102.52,"n":448,"o":102.535,"t":"2026-10-13T17:25:00Z","v":148611,"vw":102.530253},{"c":102.535,"h":102.54,"l":102.53,"n":936,"o":102.53,"t":"2026-10-13T17:30:00Z","v":276109,"vw":102.532899},{"c":102.545,"h":102.55,"l":102.53,"n":1027,"o":102.53,"t":"2026-10-13T17:35:00Z","v":303221,"vw":102.542435},{"c":102.555,"h":102.56,"l":102.5403,"n":298,"o":102.545,"t":"2026-10-13T17:40:00Z","v":90724,"vw":102.552848},{"c":102.535,"h":102.5565,"l":102.525,"n":555,"o":102.55,"t":"2026-10-13T17:45:00Z","v":257092,"vw":102.54376},{"c":102.55,"h":102.55,"l":102.535,"n":283,"o":102.535,"t":"2026-10-13T17:50:00Z","v":92890,"vw":102.543569},{"c":102.545,"h":102.58,"l":102.545,"n":371,"o":102.55,"t":"2026-10-13T17:55:00Z","v":458966,"vw":102.552261},{"c":102.545,"h":102.545,"l":102.53,"n":268,"o":102.545,"t":"2026-10-13T18:00:00Z","v":101083,"vw":102.538197},{"c":102.595,"h":102.645,"l":102.545,"n":733,"o":102.545,"t":"2026-10-13T18:05:00Z","v":290327,"vw":102.605221},{"c":102.565,"h":102.595,"l":102.565,"n":426,"o":102.595,"t":"2026-10-13T18:10:00Z","v":108455,"vw":102.57612},{"c":102.585,"h":102.589,"l":102.56,"n":468,"o":102.565,"t":"2026-10-13T18:15:00Z","v":108922,"vw":102.575047},{"c":102.585,"h":102.585,"l":102.56,"n":839,"o":102.585,"t":"2026-10-13T18:20:00Z","v":455496,"vw":102.574604},{"c":102.585,"h":102.6,"l":102.58,"n":489,"o":102.585,"t":"2026-10-13T18:25:00Z","v":310780,"vw":102.591703},{"c":102.585,"h":102.6,"l":102.58,"n":383,"o":102.585,"t":"2026-10-13T18:30:00Z","v":113038,"vw":102.589294},{"c":102.535,"h":102.585,"l":102.525,"n":621,"o":102.585,"t":"2026-10-13T18:35:00Z","v":222567,"vw":102.557729},{"c":102.525,"h":102.5599,"l":102.52,"n":517,"o":102.54,"t":"2026-10-13T18:40:00Z","v":236546,"vw":102.544101},{"c":102.555,"h":102.56,"l":102.52,"n":266,"o":102.53,"t":"2026-10-13T18:45:00Z","v":130305,"vw":102.540179},{"c":102.575,"h":102.585,"l":102.555,"n":222,"o":102.555,"t":"2026-10-13T18:50:00Z","v":59307,"vw":102.570973},{"c":102.585,"h":102.585,"l":102.5501,"n":541,"o":102.58,"t":"2026-10-13T18:55:00Z","v":181368,"vw":102.571994},{"c":102.585,"h":102.615,"l":102.58,"n":496,"o":102.585,"t":"2026-10-13T19:00:00Z","v":383639,"vw":102.59787},{"c":102.6,"h":102.6056,"l":102.585,"n":401,"o":102.585,"t":"2026-10-13T19:05:00Z","v":538033,"vw":102.599778},{"c":102.595,"h":102.61,"l":102.5851,"n":1024,"o":102.605,"t":"2026-10-13T19:10:00Z","v":595774,"vw":102.597322},{"c":102.575,"h":102.605,"l":102.575,"n":745,"o":102.595,"t":"2026-10-13T19:15:00Z","v":301801,"vw":102.593039},{"c":102.575,"h":102.58,"l":102.56,"n":426,"o":102.58,"t":"2026-10-13T19:20:00Z","v":90782,"vw":102.569902},{"c":102.575,"h":102.5851,"l":102.57,"n":714,"o":102.57,"t":"2026-10-13T19:25:00Z","v":819346,"vw":102.572317},{"c":102.59,"h":102.59,"l":102.57,"n":740,"o":102.575,"t":"2026-10-13T19:30:00Z","v":277302,"vw":102.577144},{"c":102.585,"h":102.6,"l":102.5801,"n":481,"o":102.585,"t":"2026-10-13T19:35:00Z","v":670327,"vw":102.596327},{"c":102.5651,"h":102.59,"l":102.56,"n":588,"o":102.585,"t":"2026-10-13T19:40:00Z","v":278673,"vw":102.579617},{"c":102.585,"h":102.5851,"l":102.55,"n":1238,"o":102.56,"t":"2026-10-13T19:45:00Z","v":461212,"vw":102.567078},{"c":102.545,"h":102.59,"l":102.545,"n":1444,"o":102.58,"t":"2026-10-13T19:50:00Z","v":809159,"vw":102.581986},{"c":102.545,"h":102.565,"l":102.53,"n":1583,"o":102.545,"t":"2026-10-13T19:55:00Z","v":519838,"vw":102.544436},{"c":102.55,"h":102.55,"l":102.55,"n":11,"o":102.55,"t":"2026-10-13T20:00:00Z","v":768869,"vw":102.55},{"c":102.55,"h":102.55,"l":102.55,"n":3,"o":102.55,"t":"2026-10-13T21:10:00Z","v":1100,"vw":102.55},{"c":102.5887,"h":102.5887,"l":102.5887,"n":1,"o":102.5887,"t":"2026-10-13T22:15:00Z","v":100,"vw":102.5887},{"c":102.77,"h":102.77,"l":102.77,"n":2,"o":102.77,"t":"2026-10-14T08:00:00Z","v":358,"vw":102.77},{"c":102.5,"h":102.5,"l":102.5,"n":12,"o":102.5,"t":"2026-10-14T12:30:00Z","v":1271,"vw":102.5},{"c":101.96,"h":101.96,"l":101.96,"n":1,"o":101.96,"t":"2026-10-14T13:00:00Z","v":220,"vw":101.96},{"c":101.95,"h":101.95,"l":101.95,"n":9,"o":101.95,"t":"2026-10-14T13:10:00Z","v":370,"vw":101.95},{"c":102,"h":102.01,"l":102,"n":426,"o":102.01,"t":"2026-10-14T13:25:00Z","v":49924,"vw":102.002415},{"c":101.975,"h":101.98,"l":101.905,"n":1704,"o":101.98,"t":"2026-10-14T13:30:00Z","v":829415,"vw":101.938222},{"c":102.05,"h":102.095,"l":101.975,"n":1428,"o":101.975,"t":"2026-10-14T13:35:00Z","v":1039263,"vw":102.014116},{"c":102.09,"h":102.1,"l":102.045,"n":1209,"o":102.045,"t":"2026-10-14T13:40:00Z","v":624138,"vw":102.077522},{"c":102.09,"h":102.145,"l":102.09,"n":1384,"o":102.095,"t":"2026-10-14T13:45:00Z","v":695829,"vw":102.112002},{"c":102.07,"h":102.095,"l":102.055,"n":735,"o":102.09,"t":"2026-10-14T13:50:00Z","v":388184,"vw":102.069111},{"c":102.045,"h":102.085,"l":102.035,"n":1075,"o":102.07,"t":"2026-10-14T13:55:00Z","v":670489,"vw":102.053419},{"c":102.13,"h":102.135,"l":102.015,"n":997,"o":102.04,"t":"2026-10-14T14:00:00Z","v":613211,"vw":102.074971},{"c":102.155,"h":102.18,"l":102.125,"n":935,"o":102.13,"t":"2026-10-14T14:05:00Z","v":602551,"vw":102.158903},{"c":102.18,"h":102.2,"l":102.135,"n":972,"o":102.155,"t":"2026-10-14T14:10:00Z","v":489018,"vw":102.167398},{"c":102.17,"h":102.195,"l":102.16,"n":614,"o":102.185,"t":"2026-10-14T14:15:00Z","v":294118,"vw":102.175313},{"c":102.225,"h":102.235,"l":102.17,"n":472,"o":102.17,"t":"2026-10-14T14:20:00Z","v":232383,"vw":102.19979},{"c":102.265,"h":102.275,"l":102.2299,"n":804,"o":102.23,"t":"2026-10-14T14:25:00Z","v":363239,"vw":102.255229},{"c":102.305,"h":102.325,"l":102.255,"n":1595,"o":102.26,"t":"2026-10-14T14:30:00Z","v":948055,"vw":102.293307},{"c":102.26,"h":102.315,"l":102.245,"n":1054,"o":102.3041,"t":"2026-10-14T14:35:00Z","v":632031,"vw":102.289631},{"c":102.35,"h":102.3655,"l":102.265,"n":728,"o":102.265,"t":"2026-10-14T14:40:00Z","v":587570,"vw":102.318779},{"c":102.32,"h":102.375,"l":102.31,"n":1078,"o":102.345,"t":"2026-10-14T14:45:00Z","v":561425,"vw":102.332351},{"c":102.285,"h":102.325,"l":102.275,"n":801,"o":102.315,"t":"2026-10-14T14:50:00Z","v":393836,"vw":102.289336},{"c":102.3,"h":102.3,"l":102.27,"n":660,"o":102.285,"t":"2026-10-14T14:55:00Z","v":643110,"vw":102.281632},{"c":102.21,"h":102.296,"l":102.205,"n":1008,"o":102.295,"t":"2026-10-14T15:00:00Z","v":788576,"vw":102.273609},{"c":102.229,"h":102.25,"l":102.195,"n":867,"o":102.2,"t":"2026-10-14T15:05:00Z","v":422133,"vw":102.225349},{"c":102.27,"h":102.275,"l":102.2101,"n":568,"o":102.225,"t":"2026-10-14T15:10:00Z","v":288098,"vw":102.240233},{"c":102.345,"h":102.345,"l":102.265,"n":733,"o":102.265,"t":"2026-10-14T15:15:00Z","v":366359,"vw":102.304181},{"c":102.375,"h":102.385,"l":102.335,"n":610,"o":102.345,"t":"2026-10-14T15:20:00Z","v":275840,"vw":102.347264},{"c":102.37,"h":102.39,"l":102.35,"n":354,"o":102.38,"t":"2026-10-14T15:25:00Z","v":79439,"vw":102.371909},{"c":102.385,"h":102.385,"l":102.35,"n":497,"o":102.37,"t":"2026-10-14T15:30:00Z","v":88609,"vw":102.374419},{"c":102.43,"h":102.43,"l":102.38,"n":1279,"o":102.39,"t":"2026-10-14T15:35:00Z","v":443852,"vw":102.394017},{"c":102.465,"h":102.475,"l":102.435,"n":456,"o":102.4399,"t":"2026-10-14T15:40:00Z","v":115012,"vw":102.451328},{"c":102.405,"h":102.485,"l":102.405,"n":662,"o":102.48,"t":"2026-10-14T15:45:00Z","v":179870,"vw":102.440974},{"c":102.41,"h":102.415,"l":102.385,"n":636,"o":102.405,"t":"2026-10-14T15:50:00Z","v":168943,"vw":102.401742},{"c":102.36,"h":102.415,"l":102.345,"n":849,"o":102.405,"t":"2026-10-14T15:55:00Z","v":174402,"vw":102.380038},{"c":102.36,"h":102.375,"l":102.34,"n":1041,"o":102.365,"t":"2026-10-14T16:00:00Z","v":396388,"vw":102.361253},{"c":102.375,"h":102.39,"l":102.355,"n":907,"o":102.36,"t":"2026-10-14T16:05:00Z","v":445372,"vw":102.370145},{"c":102.375,"h":102.39,"l":102.365,"n":799,"o":102.375,"t":"2026-10-14T16:10:00Z","v":378974,"vw":102.377667},{"c":102.365,"h":102.4,"l":102.365,"n":671,"o":102.375,"t":"2026-10-14T16:15:00Z","v":312360,"vw":102.378829},{"c":102.425,"h":102.425,"l":102.355,"n":745,"o":102.365,"t":"2026-10-14T16:20:00Z","v":605270,"vw":102.374042},{"c":102.43,"h":102.46,"l":102.425,"n":606,"o":102.425,"t":"2026-10-14T16:25:00Z","v":1051041,"vw":102.439132},{"c":102.43,"h":102.435,"l":102.405,"n":849,"o":102.425,"t":"2026-10-14T16:30:00Z","v":455205,"vw":102.426917},{"c":102.395,"h":102.425,"l":102.37,"n":607,"o":102.425,"t":"2026-10-14T16:35:00Z","v":207745,"vw":102.415482},{"c":102.425,"h":102.425,"l":102.36,"n":701,"o":102.395,"t":"2026-10-14T16:40:00Z","v":361506,"vw":102.391137},{"c":102.415,"h":102.43,"l":102.4,"n":462,"o":102.425,"t":"2026-10-14T16:45:00Z","v":136843,"vw":102.414709},{"c":102.42,"h":102.43,"l":102.41,"n":451,"o":102.41,"t":"2026-10-14T16:50:00Z","v":42597,"vw":102.420093},{"c":102.4328,"h":102.44,"l":102.4132,"n":278,"o":102.42,"t":"2026-10-14T16:55:00Z","v":80218,"vw":102.421883},{"c":102.435,"h":102.4597,"l":102.415,"n":546,"o":102.44,"t":"2026-10-14T17:00:00Z","v":247712,"vw":102.437777},{"c":102.455,"h":102.455,"l":102.43,"n":596,"o":102.435,"t":"2026-10-14T17:05:00Z","v":150527,"vw":102.445537},{"c":102.46,"h":102.47,"l":102.435,"n":240,"o":102.455,"t":"2026-10-14T17:10:00Z","v":63789,"vw":102.456306},{"c":102.52,"h":102.52,"l":102.47,"n":335,"o":102.47,"t":"2026-10-14T17:15:00Z","v":178552,"vw":102.494963},{"c":102.58,"h":102.585,"l":102.52,"n":900,"o":102.52,"t":"2026-10-14T17:20:00Z","v":535560,"vw":102.53902},{"c":102.635,"h":102.64,"l":102.585,"n":567,"o":102.585,"t":"2026-10-14T17:25:00Z","v":191603,"vw":102.614464},{"c":102.635,"h":102.655,"l":102.605,"n":509,"o":102.635,"t":"2026-10-14T17:30:00Z","v":1690026,"vw":102.634983},{"c":102.635,"h":102.64,"l":102.595,"n":518,"o":102.63,"t":"2026-10-14T17:35:00Z","v":149122,"vw":102.611719},{"c":102.595,"h":102.635,"l":102.59,"n":580,"o":102.635,"t":"2026-10-14T17:40:00Z","v":789135,"vw":102.606784},{"c":102.54,"h":102.6003,"l":102.54,"n":563,"o":102.595,"t":"2026-10-14T17:45:00Z","v":152298,"vw":102.564045},{"c":102.56,"h":102.58,"l":102.52,"n":548,"o":102.54,"t":"2026-10-14T17:50:00Z","v":128379,"vw":102.551769},{"c":102.585,"h":102.585,"l":102.555,"n":349,"o":102.56,"t":"2026-10-14T17:55:00Z","v":150395,"vw":102.568789},{"c":102.61,"h":102.645,"l":102.57,"n":838,"o":102.585,"t":"2026-10-14T18:00:00Z","v":272441,"vw":102.608044},{"c":102.605,"h":102.62,"l":102.59,"n":538,"o":102.615,"t":"2026-10-14T18:05:00Z","v":1207281,"vw":102.597937},{"c":102.695,"h":102.695,"l":102.61,"n":420,"o":102.615,"t":"2026-10-14T18:10:00Z","v":127617,"vw":102.649566},{"c":102.725,"h":102.74,"l":102.695,"n":846,"o":102.7,"t":"2026-10-14T18:15:00Z","v":359027,"vw":102.72003},{"c":102.745,"h":102.755,"l":102.72,"n":560,"o":102.73,"t":"2026-10-14T18:20:00Z","v":248881,"vw":102.737561},{"c":102.75,"h":102.795,"l":102.7433,"n":667,"o":102.7451,"t":"2026-10-14T18:25:00Z","v":165295,"vw":102.767094},{"c":102.7201,"h":102.755,"l":102.7034,"n":473,"o":102.74,"t":"2026-10-14T18:30:00Z","v":125144,"vw":102.726877},{"c":102.71,"h":102.745,"l":102.7,"n":513,"o":102.725,"t":"2026-10-14T18:35:00Z","v":156014,"vw":102.715935},{"c":102.6926,"h":102.72,"l":102.69,"n":350,"o":102.71,"t":"2026-10-14T18:40:00Z","v":61266,"vw":102.704793},{"c":102.6899,"h":102.71,"l":102.68,"n":316,"o":102.695,"t":"2026-10-14T18:45:00Z","v":99321,"vw":102.699938},{"c":102.7,"h":102.715,"l":102.675,"n":497,"o":102.685,"t":"2026-10-14T18:50:00Z","v":163178,"vw":102.692952},{"c":102.685,"h":102.71,"l":102.6626,"n":484,"o":102.71,"t":"2026-10-14T18:55:00Z","v":469017,"vw":102.705021},{"c":102.7,"h":102.72,"l":102.67,"n":395,"o":102.68,"t":"2026-10-14T19:00:00Z","v":133738,"vw":102.691361},{"c":102.72,"h":102.745,"l":102.695,"n":392,"o":102.705,"t":"2026-10-14T19:05:00Z","v":121798,"vw":102.715498},{"c":102.6702,"h":102.71,"l":102.67,"n":631,"o":102.71,"t":"2026-10-14T19:10:00Z","v":289798,"vw":102.699471},{"c":102.69,"h":102.71,"l":102.6624,"n":480,"o":102.675,"t":"2026-10-14T19:15:00Z","v":282496,"vw":102.692068},{"c":102.685,"h":102.695,"l":102.675,"n":805,"o":102.69,"t":"2026-10-14T19:20:00Z","v":906614,"vw":102.688593},{"c":102.645,"h":102.6801,"l":102.6446,"n":852,"o":102.68,"t":"2026-10-14T19:25:00Z","v":639831,"vw":102.657401},{"c":102.62,"h":102.645,"l":102.595,"n":1190,"o":102.645,"t":"2026-10-14T19:30:00Z","v":757402,"vw":102.615804},{"c":102.655,"h":102.66,"l":102.615,"n":1195,"o":102.615,"t":"2026-10-14T19:35:00Z","v":714418,"vw":102.643175},{"c":102.665,"h":102.67,"l":102.64,"n":530,"o":102.655,"t":"2026-10-14T19:40:00Z","v":192806,"vw":102.653475},{"c":102.685,"h":102.7,"l":102.6645,"n":616,"o":102.665,"t":"2026-10-14T19:45:00Z","v":347409,"vw":102.67471},{"c":102.675,"h":102.705,"l":102.66,"n":1285,"o":102.69,"t":"2026-10-14T19:50:00Z","v":1489216,"vw":102.675441},{"c":102.665,"h":102.675,"l":102.64,"n":1947,"o":102.67,"t":"2026-10-14T19:55:00Z","v":760538,"vw":102.657987},{"c":102.66,"h":102.66,"l":102.66,"n":11,"o":102.66,"t":"2026-10-14T20:00:00Z","v":142177,"vw":102.66},{"c":102.79,"h":102.82,"l":102.79,"n":48,"o":102.79,"t":"2026-10-14T22:45:00Z","v":2124,"vw":102.799512},{"c":102.79,"h":102.88,"l":102.79,"n":13,"o":102.88,"t":"2026-10-14T23:15:00Z","v":2020,"vw":102.799091},{"c":102.9,"h":102.9,"l":102.8,"n":25,"o":102.81,"t":"2026-10-14T23:20:00Z","v":3220,"vw":102.806062},{"c":102.87,"h":102.87,"l":102.87,"n":1,"o":102.87,"t":"2026-10-14T23:30:00Z","v":100,"vw":102.87},{"c":102.86,"h":102.86,"l":102.86,"n":4,"o":102.86,"t":"2026-10-14T23:55:00Z","v":400,"vw":102.86},{"c":103.4,"h":103.4,"l":103.4,"n":13,"o":103.4,"t":"2026-10-15T08:05:00Z","v":449,"vw":103.4},{"c":103.4,"h":103.41,"l":103.4,"n":2,"o":103.41,"t":"2026-10-15T11:00:00Z","v":390,"vw":103.40641},{"c":103.46,"h":103.5966,"l":103.46,"n":4,"o":103.5966,"t":"2026-10-15T11:05:00Z","v":202,"vw":103.5283},{"c":103.44,"h":103.44,"l":103.44,"n":5,"o":103.44,"t":"2026-10-15T11:45:00Z","v":201,"vw":103.44},{"c":103.5,"h":103.5,"l":103.5,"n":23,"o":103.5,"t":"2026-10-15T12:20:00Z","v":685,"vw":103.5},{"c":103.43,"h":103.43,"l":103.36,"n":68,"o":103.39,"t":"2026-10-15T12:25:00Z","v":25887,"vw":103.388567},{"c":103.59,"h":103.59,"l":103.49,"n":84,"o":103.49,"t":"2026-10-15T12:35:00Z","v":6320,"vw":103.54724},{"c":103.51,"h":103.555,"l":103.51,"n":14,"o":103.555,"t":"2026-10-15T12:45:00Z","v":10534,"vw":103.522429},{"c":103.6,"h":103.6,"l":103.51,"n":9,"o":103.54,"t":"2026-10-15T12:50:00Z","v":5801,"vw":103.517896},{"c":103.6,"h":103.6,"l":103.51,"n":24,"o":103.53,"t":"2026-10-15T12:55:00Z","v":23475,"vw":103.521704},{"c":103.57,"h":103.58,"l":103.57,"n":4,"o":103.57,"t":"2026-10-15T13:10:00Z","v":4250,"vw":103.570588},{"c":103.58,"h":103.59,"l":103.58,"n":12,"o":103.59,"t":"2026-10-15T13:15:00Z","v":8000,"vw":103.58875},{"c":103.56,"h":103.56,"l":103.55,"n":7,"o":103.56,"t":"2026-10-15T13:20:00Z","v":3578,"vw":103.559192},{"c":103.505,"h":103.57,"l":103.41,"n":1702,"o":103.55,"t":"2026-10-15T13:30:00Z","v":946626,"vw":103.487056},{"c":103.485,"h":103.565,"l":103.485,"n":1828,"o":103.505,"t":"2026-10-15T13:35:00Z","v":874185,"vw":103.532353},{"c":103.465,"h":103.53,"l":103.46,"n":2630,"o":103.485,"t":"2026-10-15T13:40:00Z","v":1181429,"vw":103.485293},{"c":103.54,"h":103.555,"l":103.455,"n":1434,"o":103.465,"t":"2026-10-15T13:45:00Z","v":557064,"vw":103.501792},{"c":103.565,"h":103.575,"l":103.53,"n":1513,"o":103.535,"t":"2026-10-15T13:50:00Z","v":788569,"vw":103.552944},{"c":103.58,"h":103.6,"l":103.55,"n":1100,"o":103.56,"t":"2026-10-15T13:55:00Z","v":347892,"vw":103.57712},{"c":103.525,"h":103.595,"l":103.5,"n":1428,"o":103.58,"t":"2026-10-15T14:00:00Z","v":797594,"vw":103.542173},{"c":103.54,"h":103.545,"l":103.4882,"n":692,"o":103.525,"t":"2026-10-15T14:05:00Z","v":472513,"vw":103.511271},{"c":103.505,"h":103.55,"l":103.495,"n":1825,"o":103.54,"t":"2026-10-15T14:10:00Z","v":2002808,"vw":103.526149},{"c":103.515,"h":103.535,"l":103.495,"n":816,"o":103.51,"t":"2026-10-15T14:15:00Z","v":392752,"vw":103.509799},{"c":103.51,"h":103.52,"l":103.49,"n":919,"o":103.51,"t":"2026-10-15T14:20:00Z","v":702540,"vw":103.502761},{"c":103.54,"h":103.56,"l":103.5,"n":732,"o":103.5,"t":"2026-10-15T14:25:00Z","v":267918,"vw":103.531063},{"c":103.62,"h":103.625,"l":103.54,"n":724,"o":103.54,"t":"2026-10-15T14:30:00Z","v":485356,"vw":103.567891},{"c":103.66,"h":103.685,"l":103.62,"n":957,"o":103.62,"t":"2026-10-15T14:35:00Z","v":408498,"vw":103.659378},{"c":103.565,"h":103.665,"l":103.565,"n":1008,"o":103.66,"t":"2026-10-15T14:40:00Z","v":431677,"vw":103.631507},{"c":103.57,"h":103.575,"l":103.515,"n":1209,"o":103.565,"t":"2026-10-15T14:45:00Z","v":790171,"vw":103.550867},{"c":103.6,"h":103.635,"l":103.56,"n":1197,"o":103.565,"t":"2026-10-15T14:50:00Z","v":924021,"vw":103.588032},{"c":103.505,"h":103.606,"l":103.49,"n":1468,"o":103.595,"t":"2026-10-15T14:55:00Z","v":1022848,"vw":103.566133},{"c":103.455,"h":103.51,"l":103.455,"n":2035,"o":103.505,"t":"2026-10-15T15:00:00Z","v":1627811,"vw":103.484525},{"c":103.4,"h":103.46,"l":103.39,"n":2403,"o":103.455,"t":"2026-10-15T15:05:00Z","v":1526314,"vw":103.422012},{"c":103.41,"h":103.43,"l":103.385,"n":1403,"o":103.405,"t":"2026-10-15T15:10:00Z","v":2370970,"vw":103.411357},{"c":103.415,"h":103.4662,"l":103.4,"n":755,"o":103.405,"t":"2026-10-15T15:15:00Z","v":284838,"vw":103.436472},{"c":103.385,"h":103.425,"l":103.38,"n":592,"o":103.415,"t":"2026-10-15T15:20:00Z","v":186348,"vw":103.407146},{"c":103.36,"h":103.405,"l":103.35,"n":1131,"o":103.385,"t":"2026-10-15T15:25:00Z","v":992988,"vw":103.367061},{"c":103.42,"h":103.43,"l":103.3335,"n":931,"o":103.355,"t":"2026-10-15T15:30:00Z","v":403079,"vw":103.37496},{"c":103.39,"h":103.4301,"l":103.355,"n":1001,"o":103.42,"t":"2026-10-15T15:35:00Z","v":532836,"vw":103.390549},{"c":103.38,"h":103.4,"l":103.36,"n":700,"o":103.385,"t":"2026-10-15T15:40:00Z","v":312880,"vw":103.385524},{"c":103.365,"h":103.395,"l":103.335,"n":454,"o":103.385,"t":"2026-10-15T15:45:00Z","v":82139,"vw":103.361745},{"c":103.4,"h":103.425,"l":103.365,"n":741,"o":103.365,"t":"2026-10-15T15:50:00Z","v":271971,"vw":103.388527},{"c":103.38,"h":103.4,"l":103.355,"n":715,"o":103.395,"t":"2026-10-15T15:55:00Z","v":292692,"vw":103.37921},{"c":103.385,"h":103.39,"l":103.35,"n":793,"o":103.38,"t":"2026-10-15T16:00:00Z","v":407936,"vw":103.366157},{"c":103.375,"h":103.405,"l":103.365,"n":773,"o":103.39,"t":"2026-10-15T16:05:00Z","v":376414,"vw":103.383356},{"c":103.375,"h":103.41,"l":103.375,"n":392,"o":103.38,"t":"2026-10-15T16:10:00Z","v":113919,"vw":103.393201},{"c":103.415,"h":103.42,"l":103.38,"n":639,"o":103.38,"t":"2026-10-15T16:15:00Z","v":761460,"vw":103.39888},{"c":103.41,"h":103.44,"l":103.395,"n":763,"o":103.415,"t":"2026-10-15T16:20:00Z","v":619676,"vw":103.421387},{"c":103.425,"h":103.47,"l":103.4,"n":1325,"o":103.41,"t":"2026-10-15T16:25:00Z","v":926419,"vw":103.42828},{"c":103.405,"h":103.425,"l":103.385,"n":522,"o":103.425,"t":"2026-10-15T16:30:00Z","v":211947,"vw":103.406776},{"c":103.445,"h":103.465,"l":103.405,"n":356,"o":103.405,"t":"2026-10-15T16:35:00Z","v":168172,"vw":103.434876},{"c":103.435,"h":103.465,"l":103.435,"n":480,"o":103.44,"t":"2026-10-15T16:40:00Z","v":227938,"vw":103.450875},{"c":103.44,"h":103.45,"l":103.43,"n":509,"o":103.435,"t":"2026-10-15T16:45:00Z","v":138823,"vw":103.438904},{"c":103.445,"h":103.47,"l":103.435,"n":286,"o":103.435,"t":"2026-10-15T16:50:00Z","v":89099,"vw":103.448332},{"c":103.435,"h":103.45,"l":103.43,"n":386,"o":103.445,"t":"2026-10-15T16:55:00Z","v":233401,"vw":103.436082},{"c":103.505,"h":103.51,"l":103.5,"n":336,"o":103.51,"t":"2026-10-15T18:10:00Z","v":101745,"vw":103.504145},{"c":103.55,"h":103.555,"l":103.505,"n":525,"o":103.505,"t":"2026-10-15T18:15:00Z","v":187228,"vw":103.530224},{"c":103.56,"h":103.57,"l":103.515,"n":1030,"o":103.545,"t":"2026-10-15T18:20:00Z","v":536307,"vw":103.556246},{"c":103.575,"h":103.59,"l":103.545,"n":918,"o":103.565,"t":"2026-10-15T18:25:00Z","v":499223,"vw":103.574829},{"c":103.575,"h":103.58,"l":103.565,"n":499,"o":103.575,"t":"2026-10-15T18:30:00Z","v":263653,"vw":103.573546},{"c":103.525,"h":103.5757,"l":103.52,"n":856,"o":103.575,"t":"2026-10-15T18:35:00Z","v":257013,"vw":103.551323},{"c":103.54,"h":103.57,"l":103.52,"n":517,"o":103.52,"t":"2026-10-15T18:40:00Z","v":3702980,"vw":103.568899},{"c":103.565,"h":103.575,"l":103.54,"n":593,"o":103.55,"t":"2026-10-15T18:45:00Z","v":132340,"vw":103.562808},{"c":103.565,"h":103.5799,"l":103.55,"n":476,"o":103.57,"t":"2026-10-15T18:50:00Z","v":1217327,"vw":103.564124},{"c":103.515,"h":103.58,"l":103.505,"n":842,"o":103.57,"t":"2026-10-15T18:55:00Z","v":298171,"vw":103.552692},{"c":103.545,"h":103.55,"l":103.515,"n":579,"o":103.515,"t":"2026-10-15T19:00:00Z","v":680358,"vw":103.53322},{"c":103.525,"h":103.545,"l":103.52,"n":855,"o":103.545,"t":"2026-10-15T19:05:00Z","v":1163889,"vw":103.529858},{"c":103.525,"h":103.5376,"l":103.515,"n":720,"o":103.525,"t":"2026-10-15T19:10:00Z","v":444790,"vw":103.522282},{"c":103.47,"h":103.53,"l":103.47,"n":750,"o":103.53,"t":"2026-10-15T19:15:00Z","v":207946,"vw":103.50879},{"c":103.475,"h":103.485,"l":103.45,"n":842,"o":103.475,"t":"2026-10-15T19:20:00Z","v":731015,"vw":103.461327},{"c":103.435,"h":103.47,"l":103.435,"n":748,"o":103.47,"t":"2026-10-15T19:25:00Z","v":330275,"vw":103.465189},{"c":103.435,"h":103.455,"l":103.425,"n":427,"o":103.43,"t":"2026-10-15T19:30:00Z","v":127315,"vw":103.439322},{"c":103.455,"h":103.475,"l":103.415,"n":1434,"o":103.435,"t":"2026-10-15T19:35:00Z","v":863938,"vw":103.455047},{"c":103.475,"h":103.48,"l":103.455,"n":896,"o":103.455,"t":"2026-10-15T19:40:00Z","v":599080,"vw":103.470014},{"c":103.48,"h":103.48,"l":103.455,"n":736,"o":103.475,"t":"2026-10-15T19:45:00Z","v":174150,"vw":103.46939},{"c":103.465,"h":103.48,"l":103.4544,"n":1615,"o":103.47,"t":"2026-10-15T19:50:00Z","v":1492726,"vw":103.467405},{"c":103.51,"h":103.53,"l":103.46,"n":2191,"o":103.465,"t":"2026-10-15T19:55:00Z","v":946455,"vw":103.495651},{"c":103.5,"h":103.5,"l":103.42,"n":38,"o":103.5,"t":"2026-10-15T20:00:00Z","v":1947962,"vw":103.499935}],"history":[{"c":110.82,"h":110.8365,"l":110.37,"n":18482,"o":110.5,"t":"2024-10-14T04:00:00Z","v":4335426,"vw":110.611285},{"c":111.36,"h":111.47,"l":111.05,"n":62101,"o":111.05,"t":"2024-10-15T04:00:00Z","v":28275244,"vw":111.317538},{"c":111.71,"h":111.79,"l":111.49,"n":50825,"o":111.67,"t":"2024-10-16T04:00:00Z","v":20474307,"vw":111.629676},{"c":110.88,"h":111.315,"l":110.83,"n":63501,"o":111.28,"t":"2024-10-17T04:00:00Z","v":31367343,"vw":110.990531},{"c":110.75,"h":111.15,"l":110.73,"n":47398,"o":111.06,"t":"2024-10-18T04:00:00Z","v":27372431,"vw":110.905247},{"c":109.62,"h":110.28,"l":109.58,"n":60059,"o":110.21,"t":"2024-10-21T04:00:00Z","v":28320420,"vw":109.831564},{"c":109.61,"h":109.74,"l":109.35,"n":54848,"o":109.72,"t":"2024-10-22T04:00:00Z","v":26001166,"vw":109.54288},{"c":109.24,"h":109.46,"l":109.08,"n":54845,"o":109.24,"t":"2024-10-23T04:00:00Z","v":25425832,"vw":109.239259},{"c":109.57,"h":109.77,"l":109.265,"n":49571,"o":109.41,"t":"2024-10-24T04:00:00Z","v":21021139,"vw":109.55014},{"c":109.31,"h":109.94,"l":109.245,"n":44173,"o":109.88,"t":"2024-10-25T04:00:00Z","v":16041032,"vw":109.547267},{"c":109.22,"h":109.49,"l":108.9701,"n":47299,"o":109.43,"t":"2024-10-28T04:00:00Z","v":20935192,"vw":109.213004},{"c":109.35,"h":109.375,"l":108.66,"n":65643,"o":108.74,"t":"2024-10-29T04:00:00Z","v":24075751,"vw":109.02534},{"c":109.21,"h":109.95,"l":109.16,"n":64359,"o":109.68,"t":"2024-10-30T04:00:00Z","v":25259113,"vw":109.467815},{"c":108.99,"h":109.315,"l":108.72,"n":79024,"o":109.03,"t":"2024-10-31T04:00:00Z","v":29424395,"vw":109.018563},{"c":108.01,"h":109.07,"l":107.96,"n":70841,"o":108.9,"t":"2024-11-01T04:00:00Z","v":25142224,"vw":108.345312},{"c":108.81,"h":109.08,"l":108.52,"n":65494,"o":108.9,"t":"2024-11-04T05:00:00Z","v":24713536,"vw":108.807118},{"c":109.33,"h":109.35,"l":108.5,"n":65254,"o":108.76,"t":"2024-11-05T05:00:00Z","v":23732497,"vw":108.939197},{"c":108.19,"h":108.65,"l":107.905,"n":93204,"o":108.07,"t":"2024-11-06T05:00:00Z","v":38097908,"vw":108.264745},{"c":109.47,"h":109.59,"l":108.72,"n":85008,"o":108.83,"t":"2024-11-07T05:00:00Z","v":24596653,"vw":109.178765},{"c":109.85,"h":110.08,"l":109.59,"n":66389,"o":109.71,"t":"2024-11-08T05:00:00Z","v":21113584,"vw":109.813053},{"c":109.64,"h":109.73,"l":109.455,"n":21102,"o":109.65,"t":"2024-11-11T05:00:00Z","v":7971121,"vw":109.630588},{"c":108.65,"h":109.4,"l":108.56,"n":87763,"o":109.17,"t":"2024-11-12T05:00:00Z","v":36203321,"vw":108.877217},{"c":108.24,"h":109.25,"l":108.17,"n":65816,"o":109.24,"t":"2024-11-13T05:00:00Z","v":22942486,"vw":108.480997},{"c":108.21,"h":108.715,"l":108.1,"n":72223,"o":108.53,"t":"2024-11-14T05:00:00Z","v":26889138,"vw":108.435811},{"c":108.26,"h":108.52,"l":107.6,"n":89601,"o":107.91,"t":"2024-11-15T05:00:00Z","v":27296423,"vw":108.137291},{"c":108.46,"h":108.635,"l":108.035,"n":59251,"o":108.13,"t":"2024-11-18T05:00:00Z","v":19399072,"vw":108.366731},{"c":108.69,"h":108.905,"l":108.61,"n":55962,"o":108.72,"t":"2024-11-19T05:00:00Z","v":21473203,"vw":108.734193},{"c":108.43,"h":108.5999,"l":108.27,"n":72444,"o":108.31,"t":"2024-11-20T05:00:00Z","v":24792093,"vw":108.409356},{"c":108.3,"h":108.75,"l":108.205,"n":59283,"o":108.47,"t":"2024-11-21T05:00:00Z","v":22507415,"vw":108.436325},{"c":108.4,"h":108.59,"l":108.22,"n":46403,"o":108.48,"t":"2024-11-22T05:00:00Z","v":13812969,"vw":108.422374},{"c":109.75,"h":109.81,"l":109.4201,"n":62651,"o":109.56,"t":"2024-11-25T05:00:00Z","v":21678022,"vw":109.633185},{"c":109.47,"h":109.515,"l":109.11,"n":71178,"o":109.49,"t":"2024-11-26T05:00:00Z","v":25005440,"vw":109.309965},{"c":109.87,"h":109.98,"l":109.555,"n":53409,"o":109.79,"t":"2024-11-27T05:00:00Z","v":23583976,"vw":109.777094},{"c":110.55,"h":110.57,"l":110.29,"n":31269,"o":110.34,"t":"2024-11-29T05:00:00Z","v":11838905,"vw":110.439842},{"c":110.34,"h":110.43,"l":109.81,"n":69449,"o":110.35,"t":"2024-12-02T05:00:00Z","v":33409424,"vw":110.204963},{"c":109.95,"h":110.54,"l":109.89,"n":62915,"o":110.46,"t":"2024-12-03T05:00:00Z","v":27394750,"vw":110.22936},{"c":110.48,"h":110.59,"l":109.7,"n":58390,"o":109.75,"t":"2024-12-04T05:00:00Z","v":22704098,"vw":110.32007},{"c":110.45,"h":110.54,"l":110.17,"n":46414,"o":110.21,"t":"2024-12-05T05:00:00Z","v":16792679,"vw":110.406072},{"c":110.7,"h":110.93,"l":110.435,"n":39373,"o":110.92,"t":"2024-12-06T05:00:00Z","v":16668798,"vw":110.66973},{"c":110.42,"h":110.6,"l":110.33,"n":57140,"o":110.54,"t":"2024-12-09T05:00:00Z","v":21149331,"vw":110.423593},{"c":110.25,"h":110.4,"l":110.105,"n":51045,"o":110.17,"t":"2024-12-10T05:00:00Z","v":19497647,"vw":110.27293},{"c":109.95,"h":110.59,"l":109.93,"n":61516,"o":110.45,"t":"2024-12-11T05:00:00Z","v":24516499,"vw":110.202057},{"c":109.33,"h":109.72,"l":109.25,"n":66386,"o":109.69,"t":"2024-12-12T05:00:00Z","v":24747647,"vw":109.449353},{"c":108.72,"h":109.19,"l":108.65,"n":45258,"o":109.18,"t":"2024-12-13T05:00:00Z","v":13195029,"vw":108.856879},{"c":108.86,"h":109.06,"l":108.7,"n":46270,"o":109.03,"t":"2024-12-16T05:00:00Z","v":18893014,"vw":108.8719},{"c":108.87,"h":109.02,"l":108.75,"n":75088,"o":108.84,"t":"2024-12-17T05:00:00Z","v":29945779,"vw":108.8679},{"c":107.14,"h":108.59,"l":107.05,"n":103684,"o":108.36,"t":"2024-12-18T05:00:00Z","v":36753889,"vw":107.839517},{"c":106.56,"h":106.995,"l":106.33,"n":106613,"o":106.86,"t":"2024-12-19T05:00:00Z","v":40480347,"vw":106.641163},{"c":106.98,"h":107.47,"l":106.81,"n":74560,"o":107.09,"t":"2024-12-20T05:00:00Z","v":27608255,"vw":107.097986},{"c":106.67,"h":107.08,"l":106.55,"n":43292,"o":107.01,"t":"2024-12-23T05:00:00Z","v":13091761,"vw":106.759981},{"c":107,"h":107.01,"l":106.418,"n":22822,"o":106.46,"t":"2024-12-24T05:00:00Z","v":6215326,"vw":106.690289},{"c":107.1,"h":107.14,"l":106.5,"n":41491,"o":106.5,"t":"2024-12-26T05:00:00Z","v":12454764,"vw":106.843797},{"c":106.65,"h":107.035,"l":106.61,"n":41604,"o":106.91,"t":"2024-12-27T05:00:00Z","v":13908392,"vw":106.809992},{"c":107.11,"h":107.18,"l":106.965,"n":32110,"o":107.03,"t":"2024-12-30T05:00:00Z","v":9141366,"vw":107.084249},{"c":106.84,"h":107.385,"l":106.665,"n":35250,"o":107.29,"t":"2024-12-31T05:00:00Z","v":10768679,"vw":106.925582},{"c":106.85,"h":107.31,"l":106.615,"n":57068,"o":107.12,"t":"2025-01-02T05:00:00Z","v":19098639,"vw":106.945761},{"c":106.6,"h":107.06,"l":106.535,"n":50412,"o":107,"t":"2025-01-03T05:00:00Z","v":22610546,"vw":106.792136},{"c":106.33,"h":106.59,"l":106.27,"n":70979,"o":106.52,"t":"2025-01-06T05:00:00Z","v":24302201,"vw":106.402424},{"c":105.84,"h":106.31,"l":105.67,"n":71001,"o":106.19,"t":"2025-01-07T05:00:00Z","v":25115671,"vw":105.87655},{"c":106.01,"h":106.11,"l":105.625,"n":64479,"o":105.71,"t":"2025-01-08T05:00:00Z","v":30143773,"vw":105.908039},{"c":105.4,"h":105.735,"l":105.2242,"n":72335,"o":105.35,"t":"2025-01-10T05:00:00Z","v":24613503,"vw":105.460651},{"c":105.1,"h":105.37,"l":105.03,"n":61680,"o":105.35,"t":"2025-01-13T05:00:00Z","v":18873295,"vw":105.194618},{"c":105.22,"h":105.28,"l":104.9412,"n":67540,"o":105.2,"t":"2025-01-14T05:00:00Z","v":27585227,"vw":105.115844},{"c":106.48,"h":106.64,"l":106.2249,"n":66801,"o":106.42,"t":"2025-01-15T05:00:00Z","v":32123637,"vw":106.441386},{"c":106.69,"h":106.905,"l":106.205,"n":75235,"o":106.43,"t":"2025-01-16T05:00:00Z","v":24583448,"vw":106.648828},{"c":106.78,"h":107.01,"l":106.71,"n":54619,"o":106.98,"t":"2025-01-17T05:00:00Z","v":18912033,"vw":106.858916},{"c":107.4,"h":107.42,"l":107.115,"n":55834,"o":107.23,"t":"2025-01-21T05:00:00Z","v":20670588,"vw":107.279883},{"c":107.06,"h":107.51,"l":107.05,"n":47083,"o":107.4,"t":"2025-01-22T05:00:00Z","v":18418873,"vw":107.200305},{"c":106.91,"h":106.92,"l":106.57,"n":47391,"o":106.59,"t":"2025-01-23T05:00:00Z","v":18118253,"vw":106.797222},{"c":107.12,"h":107.24,"l":106.76,"n":39552,"o":106.87,"t":"2025-01-24T05:00:00Z","v":13020323,"vw":107.04829},{"c":107.86,"h":107.89,"l":107.505,"n":50676,"o":107.65,"t":"2025-01-27T05:00:00Z","v":18954317,"vw":107.72091},{"c":107.71,"h":107.77,"l":107.475,"n":53847,"o":107.58,"t":"2025-01-28T05:00:00Z","v":22253058,"vw":107.643814},{"c":107.57,"h":107.92,"l":107.23,"n":54699,"o":107.89,"t":"2025-01-29T05:00:00Z","v":24969094,"vw":107.588403},{"c":107.81,"h":108.005,"l":107.66,"n":45970,"o":107.86,"t":"2025-01-30T05:00:00Z","v":22709263,"vw":107.819968},{"c":107.46,"h":108.02,"l":107.24,"n":67162,"o":107.9,"t":"2025-01-31T05:00:00Z","v":28454647,"vw":107.667056},{"c":107.24,"h":107.68,"l":107.015,"n":58469,"o":107.36,"t":"2025-02-03T05:00:00Z","v":21103911,"vw":107.284781},{"c":107.45,"h":107.5667,"l":106.94,"n":51078,"o":106.98,"t":"2025-02-04T05:00:00Z","v":25030535,"vw":107.386787},{"c":108.2,"h":108.425,"l":107.77,"n":70618,"o":108.04,"t":"2025-02-05T05:00:00Z","v":30119235,"vw":108.190656},{"c":108,"h":108.285,"l":107.89,"n":55882,"o":108.13,"t":"2025-02-06T05:00:00Z","v":22557697,"vw":108.069942},{"c":107.53,"h":107.715,"l":107.4005,"n":58110,"o":107.64,"t":"2025-02-07T05:00:00Z","v":23799199,"vw":107.549263},{"c":107.56,"h":107.845,"l":107.45,"n":43721,"o":107.63,"t":"2025-02-10T05:00:00Z","v":15301585,"vw":107.630643},{"c":107.32,"h":107.4,"l":107.2,"n":51340,"o":107.23,"t":"2025-02-11T05:00:00Z","v":19478771,"vw":107.287661},{"c":106.74,"h":106.87,"l":106.36,"n":68862,"o":106.57,"t":"2025-02-12T05:00:00Z","v":31480571,"vw":106.661003},{"c":107.57,"h":107.76,"l":107.28,"n":49414,"o":107.32,"t":"2025-02-13T05:00:00Z","v":20735519,"vw":107.505449},{"c":107.99,"h":108.345,"l":107.99,"n":42196,"o":108.13,"t":"2025-02-14T05:00:00Z","v":14409430,"vw":108.137334},{"c":107.55,"h":107.96,"l":107.4728,"n":40855,"o":107.85,"t":"2025-02-18T05:00:00Z","v":17639982,"vw":107.711978},{"c":107.61,"h":107.77,"l":107.4,"n":153256,"o":107.51,"t":"2025-02-19T05:00:00Z","v":25984526,"vw":107.5512},{"c":107.87,"h":107.945,"l":107.71,"n":50618,"o":107.78,"t":"2025-02-20T05:00:00Z","v":23814790,"vw":107.827653},{"c":108.25,"h":108.58,"l":107.985,"n":67713,"o":108.02,"t":"2025-02-21T05:00:00Z","v":30130768,"vw":108.33264},{"c":108.53,"h":108.675,"l":108.18,"n":59380,"o":108.31,"t":"2025-02-24T05:00:00Z","v":23399527,"vw":108.512062},{"c":109.36,"h":109.4,"l":109.06,"n":69465,"o":109.21,"t":"2025-02-25T05:00:00Z","v":26835200,"vw":109.262861},{"c":109.59,"h":109.64,"l":109.185,"n":61328,"o":109.4,"t":"2025-02-26T05:00:00Z","v":22983146,"vw":109.434944},{"c":109.13,"h":109.45,"l":109.065,"n":61110,"o":109.28,"t":"2025-02-27T05:00:00Z","v":27258151,"vw":109.222968},{"c":109.61,"h":109.66,"l":109.15,"n":69474,"o":109.51,"t":"2025-02-28T05:00:00Z","v":29596094,"vw":109.349885},{"c":109.54,"h":109.54,"l":108.87,"n":215383,"o":108.94,"t":"2025-03-03T05:00:00Z","v":42545338,"vw":109.336445},{"c":109.18,"h":109.545,"l":109.05,"n":104796,"o":109.36,"t":"2025-03-04T05:00:00Z","v":46053345,"vw":109.265071},{"c":108.83,"h":109.45,"l":108.73,"n":91165,"o":109.33,"t":"2025-03-05T05:00:00Z","v":45483508,"vw":108.957102},{"c":108.49,"h":108.84,"l":108.29,"n":115504,"o":108.69,"t":"2025-03-06T05:00:00Z","v":40519993,"vw":108.514595},{"c":108.32,"h":109.03,"l":108.2,"n":79094,"o":109.03,"t":"2025-03-07T05:00:00Z","v":30747145,"vw":108.603824},{"c":108.69,"h":109.06,"l":108.545,"n":71270,"o":108.82,"t":"2025-03-10T04:00:00Z","v":34294776,"vw":108.782933},{"c":107.98,"h":108.675,"l":107.95,"n":89290,"o":108.61,"t":"2025-03-11T04:00:00Z","v":42262556,"vw":108.225371},{"c":107.66,"h":108.06,"l":107.62,"n":74255,"o":108.03,"t":"2025-03-12T04:00:00Z","v":35875691,"vw":107.834501},{"c":108,"h":108.03,"l":107.18,"n":83383,"o":107.29,"t":"2025-03-13T04:00:00Z","v":43907986,"vw":107.638075},{"c":107.95,"h":108.21,"l":107.865,"n":68084,"o":108,"t":"2025-03-14T04:00:00Z","v":31358135,"vw":108.033801},{"c":108.17,"h":108.56,"l":108.115,"n":51598,"o":108.345,"t":"2025-03-17T04:00:00Z","v":17561383,"vw":108.32382},{"c":108.43,"h":108.66,"l":108.02,"n":66467,"o":108.14,"t":"2025-03-18T04:00:00Z","v":27948148,"vw":108.346092},{"c":109.07,"h":109.175,"l":108.28,"n":57080,"o":108.45,"t":"2025-03-19T04:00:00Z","v":27469802,"vw":108.69422},{"c":108.91,"h":109.65,"l":108.9,"n":61116,"o":109.64,"t":"2025-03-20T04:00:00Z","v":26937327,"vw":109.16322},{"c":108.76,"h":109.1,"l":108.685,"n":55745,"o":108.98,"t":"2025-03-21T04:00:00Z","v":26447414,"vw":108.853851},{"c":108.29,"h":108.64,"l":108.205,"n":55017,"o":108.64,"t":"2025-03-24T04:00:00Z","v":25243281,"vw":108.350322},{"c":108.4,"h":108.62,"l":108.19,"n":50162,"o":108.29,"t":"2025-03-25T04:00:00Z","v":22743989,"vw":108.463262},{"c":107.96,"h":108.22,"l":107.91,"n":48146,"o":108.22,"t":"2025-03-26T04:00:00Z","v":17115590,"vw":108.033335},{"c":107.83,"h":107.87,"l":107.64,"n":47009,"o":107.77,"t":"2025-03-27T04:00:00Z","v":22028929,"vw":107.742787},{"c":108.48,"h":108.53,"l":108.15,"n":58620,"o":108.3,"t":"2025-03-28T04:00:00Z","v":27257043,"vw":108.338425},{"c":108.69,"h":108.82,"l":108.3035,"n":58257,"o":108.75,"t":"2025-03-31T04:00:00Z","v":29834513,"vw":108.589908},{"c":108.66,"h":108.9,"l":108.48,"n":65268,"o":108.53,"t":"2025-04-01T04:00:00Z","v":22059217,"vw":108.6819},{"c":108.91,"h":109.01,"l":108.35,"n":59376,"o":109.01,"t":"2025-04-02T04:00:00Z","v":24768960,"vw":108.676064},{"c":108.9,"h":109.54,"l":108.745,"n":90345,"o":109.11,"t":"2025-04-03T04:00:00Z","v":41675721,"vw":109.070096},{"c":108.78,"h":109.47,"l":108.5,"n":132751,"o":109.13,"t":"2025-04-04T04:00:00Z","v":60793779,"vw":108.981284},{"c":106.66,"h":108.27,"l":106.36,"n":169811,"o":107.77,"t":"2025-04-07T04:00:00Z","v":62583300,"vw":107.181179},{"c":105.31,"h":106.91,"l":104.97,"n":135423,"o":106.84,"t":"2025-04-08T04:00:00Z","v":56743365,"vw":106.152692},{"c":107.07,"h":107.11,"l":103.77,"n":233224,"o":104.09,"t":"2025-04-09T04:00:00Z","v":77378151,"vw":105.348576},{"c":105.25,"h":106.35,"l":105.06,"n":148511,"o":105.96,"t":"2025-04-10T04:00:00Z","v":55825045,"vw":105.589451},{"c":105.23,"h":105.43,"l":103.45,"n":137476,"o":104.53,"t":"2025-04-11T04:00:00Z","v":41686886,"vw":104.657064},{"c":105.88,"h":106.09,"l":105.48,"n":88014,"o":105.99,"t":"2025-04-14T04:00:00Z","v":28111924,"vw":105.825779},{"c":106.45,"h":106.61,"l":105.875,"n":60110,"o":105.93,"t":"2025-04-15T04:00:00Z","v":20502638,"vw":106.322239},{"c":106.9,"h":106.91,"l":106.28,"n":75673,"o":106.55,"t":"2025-04-16T04:00:00Z","v":24639810,"vw":106.649824},{"c":106.75,"h":106.995,"l":106.57,"n":44303,"o":106.91,"t":"2025-04-17T04:00:00Z","v":11483596,"vw":106.791885},{"c":105.6,"h":106.38,"l":105.51,"n":76909,"o":106.21,"t":"2025-04-21T04:00:00Z","v":23506711,"vw":105.813589},{"c":105.86,"h":106.23,"l":105.82,"n":61486,"o":106.18,"t":"2025-04-22T04:00:00Z","v":20939647,"vw":106.012488},{"c":106.33,"h":107.67,"l":106.31,"n":97525,"o":107.55,"t":"2025-04-23T04:00:00Z","v":31155877,"vw":106.757107},{"c":107.42,"h":107.48,"l":106.87,"n":61964,"o":107.06,"t":"2025-04-24T04:00:00Z","v":23838676,"vw":107.268293},{"c":107.99,"h":108.035,"l":107.65,"n":50079,"o":107.83,"t":"2025-04-25T04:00:00Z","v":14575339,"vw":107.847354},{"c":108.24,"h":108.35,"l":107.88,"n":51979,"o":107.89,"t":"2025-04-28T04:00:00Z","v":18297965,"vw":108.132785},{"c":108.49,"h":108.5,"l":108.05,"n":50810,"o":108.06,"t":"2025-04-29T04:00:00Z","v":19346195,"vw":108.377929},{"c":107.98,"h":108.29,"l":107.805,"n":80180,"o":108.13,"t":"2025-04-30T04:00:00Z","v":35129283,"vw":108.103604},{"c":107.17,"h":107.76,"l":107.085,"n":70490,"o":107.76,"t":"2025-05-01T04:00:00Z","v":28056353,"vw":107.318136},{"c":106.91,"h":107.04,"l":106.7,"n":58369,"o":106.84,"t":"2025-05-02T04:00:00Z","v":20302141,"vw":106.859921},{"c":106.76,"h":106.81,"l":106.3,"n":53898,"o":106.64,"t":"2025-05-05T04:00:00Z","v":20005777,"vw":106.632203},{"c":106.97,"h":106.98,"l":106.37,"n":57172,"o":106.46,"t":"2025-05-06T04:00:00Z","v":29906476,"vw":106.698123},{"c":107.19,"h":107.3,"l":107,"n":54850,"o":107.19,"t":"2025-05-07T04:00:00Z","v":19892885,"vw":107.173084},{"c":106.65,"h":107.43,"l":106.65,"n":65695,"o":107.35,"t":"2025-05-08T04:00:00Z","v":25149707,"vw":106.939883},{"c":106.61,"h":107.0274,"l":106.58,"n":63668,"o":106.93,"t":"2025-05-09T04:00:00Z","v":18254752,"vw":106.782314},{"c":106.59,"h":106.83,"l":106.485,"n":65039,"o":106.59,"t":"2025-05-12T04:00:00Z","v":28270873,"vw":106.6818},{"c":106.68,"h":106.82,"l":106.47,"n":82931,"o":106.69,"t":"2025-05-13T04:00:00Z","v":32005730,"vw":106.61767},{"c":106.14,"h":106.71,"l":106.1,"n":60941,"o":106.58,"t":"2025-05-14T04:00:00Z","v":25340651,"vw":106.360056},{"c":106.9,"h":106.96,"l":106.32,"n":82240,"o":106.385,"t":"2025-05-15T04:00:00Z","v":30008273,"vw":106.692623},{"c":107.1,"h":107.4,"l":106.945,"n":65160,"o":107.39,"t":"2025-05-16T04:00:00Z","v":21888743,"vw":107.105776},{"c":107.11,"h":107.17,"l":106.06,"n":87380,"o":106.16,"t":"2025-05-19T04:00:00Z","v":33615569,"vw":106.738909},{"c":106.85,"h":106.9754,"l":106.605,"n":62751,"o":106.8,"t":"2025-05-20T04:00:00Z","v":23036242,"vw":106.80901},{"c":105.66,"h":106.54,"l":105.57,"n":99921,"o":106.36,"t":"2025-05-21T04:00:00Z","v":35452810,"vw":106.042889},{"c":106.2,"h":106.25,"l":105.39,"n":93407,"o":105.54,"t":"2025-05-22T04:00:00Z","v":34010718,"vw":105.901568},{"c":106.28,"h":106.565,"l":106.09,"n":66357,"o":106.41,"t":"2025-05-23T04:00:00Z","v":21447156,"vw":106.252202},{"c":107.24,"h":107.33,"l":106.52,"n":80721,"o":106.92,"t":"2025-05-27T04:00:00Z","v":29208425,"vw":107.162106},{"c":106.98,"h":107.1,"l":106.67,"n":72692,"o":107.03,"t":"2025-05-28T04:00:00Z","v":29079845,"vw":106.922262},{"c":107.46,"h":107.56,"l":107.195,"n":66970,"o":107.33,"t":"2025-05-29T04:00:00Z","v":31012833,"vw":107.387049},{"c":107.77,"h":107.77,"l":107.35,"n":63203,"o":107.45,"t":"2025-05-30T04:00:00Z","v":29890796,"vw":107.57593},{"c":107.07,"h":107.08,"l":106.69,"n":74813,"o":106.99,"t":"2025-06-02T04:00:00Z","v":24225876,"vw":106.901216},{"c":107.12,"h":107.41,"l":106.99,"n":67750,"o":107.24,"t":"2025-06-03T04:00:00Z","v":24079999,"vw":107.154315},{"c":107.9,"h":108.045,"l":107.52,"n":70217,"o":107.63,"t":"2025-06-04T04:00:00Z","v":28006467,"vw":107.840853},{"c":107.57,"h":107.985,"l":107.505,"n":72160,"o":107.94,"t":"2025-06-05T04:00:00Z","v":29760773,"vw":107.717516},{"c":106.92,"h":107.35,"l":106.91,"n":76580,"o":107.22,"t":"2025-06-06T04:00:00Z","v":31093073,"vw":107.118972},{"c":107.24,"h":107.38,"l":106.94,"n":63368,"o":106.99,"t":"2025-06-09T04:00:00Z","v":18850014,"vw":107.185149},{"c":107.5,"h":107.69,"l":107.26,"n":56174,"o":107.65,"t":"2025-06-10T04:00:00Z","v":20359002,"vw":107.419749},{"c":107.84,"h":107.97,"l":107.555,"n":58922,"o":107.68,"t":"2025-06-11T04:00:00Z","v":20584733,"vw":107.773607},{"c":108.44,"h":108.44,"l":108.075,"n":68314,"o":108.23,"t":"2025-06-12T04:00:00Z","v":26497297,"vw":108.265346},{"c":107.79,"h":108.19,"l":107.5,"n":88769,"o":108.12,"t":"2025-06-13T04:00:00Z","v":34794500,"vw":107.818267},{"c":107.6,"h":108.12,"l":107.575,"n":54215,"o":107.8,"t":"2025-06-16T04:00:00Z","v":21285982,"vw":107.832606},{"c":107.97,"h":108.04,"l":107.65,"n":64138,"o":107.88,"t":"2025-06-17T04:00:00Z","v":27241594,"vw":107.886227},{"c":108.05,"h":108.42,"l":107.845,"n":68935,"o":108.22,"t":"2025-06-18T04:00:00Z","v":29762358,"vw":108.134369},{"c":108.14,"h":108.31,"l":107.72,"n":54445,"o":107.86,"t":"2025-06-20T04:00:00Z","v":20437544,"vw":108.041885},{"c":108.41,"h":108.7,"l":108.31,"n":95583,"o":108.39,"t":"2025-06-23T04:00:00Z","v":34072446,"vw":108.543226},{"c":108.92,"h":109.02,"l":108.27,"n":72746,"o":108.28,"t":"2025-06-24T04:00:00Z","v":38185303,"vw":108.802816},{"c":108.79,"h":108.85,"l":108.525,"n":65869,"o":108.71,"t":"2025-06-25T04:00:00Z","v":30675214,"vw":108.684156},{"c":109.19,"h":109.2,"l":108.685,"n":73287,"o":108.91,"t":"2025-06-26T04:00:00Z","v":31026053,"vw":108.927026},{"c":109.01,"h":109.395,"l":108.88,"n":64357,"o":109,"t":"2025-06-27T04:00:00Z","v":24704784,"vw":109.087817},{"c":109.61,"h":109.72,"l":109.24,"n":90925,"o":109.37,"t":"2025-06-30T04:00:00Z","v":40575029,"vw":109.485302},{"c":109.34,"h":109.4099,"l":109.03,"n":69501,"o":109.255,"t":"2025-07-01T04:00:00Z","v":28691295,"vw":109.2505},{"c":109.32,"h":109.32,"l":108.895,"n":59083,"o":108.98,"t":"2025-07-02T04:00:00Z","v":24284510,"vw":109.127655},{"c":109.06,"h":109.28,"l":108.98,"n":37016,"o":109.15,"t":"2025-07-03T04:00:00Z","v":17340488,"vw":109.133441},{"c":108.41,"h":108.86,"l":108.29,"n":48794,"o":108.86,"t":"2025-07-07T04:00:00Z","v":18303340,"vw":108.492527},{"c":108.1,"h":108.185,"l":108.005,"n":57172,"o":108.16,"t":"2025-07-08T04:00:00Z","v":29375104,"vw":108.107993},{"c":108.72,"h":108.74,"l":108.245,"n":61325,"o":108.35,"t":"2025-07-09T04:00:00Z","v":33183211,"vw":108.470356},{"c":108.74,"h":108.84,"l":108.47,"n":55432,"o":108.68,"t":"2025-07-10T04:00:00Z","v":29758961,"vw":108.617122},{"c":108.08,"h":108.285,"l":108,"n":54344,"o":108.26,"t":"2025-07-11T04:00:00Z","v":23776027,"vw":108.111564},{"c":108.05,"h":108.19,"l":107.86,"n":38854,"o":108.02,"t":"2025-07-14T04:00:00Z","v":18216459,"vw":108.027633},{"c":107.66,"h":108.28,"l":107.62,"n":61476,"o":108.28,"t":"2025-07-15T04:00:00Z","v":31329432,"vw":107.734124},{"c":107.83,"h":108.1,"l":107.34,"n":101662,"o":107.91,"t":"2025-07-16T04:00:00Z","v":41789698,"vw":107.795216},{"c":108.09,"h":108.21,"l":107.95,"n":53631,"o":108.04,"t":"2025-07-17T04:00:00Z","v":19396900,"vw":108.061173},{"c":108.29,"h":108.43,"l":108.155,"n":39318,"o":108.39,"t":"2025-07-18T04:00:00Z","v":17446165,"vw":108.301259},{"c":108.71,"h":108.99,"l":108.68,"n":37745,"o":108.86,"t":"2025-07-21T04:00:00Z","v":17147056,"vw":108.863596},{"c":108.97,"h":109.03,"l":108.72,"n":38500,"o":108.76,"t":"2025-07-22T04:00:00Z","v":19568714,"vw":108.966136},{"c":108.8,"h":108.88,"l":108.65,"n":47123,"o":108.76,"t":"2025-07-23T04:00:00Z","v":21020418,"vw":108.763045},{"c":108.64,"h":108.8599,"l":108.415,"n":44404,"o":108.44,"t":"2025-07-24T04:00:00Z","v":23064801,"vw":108.672763},{"c":108.99,"h":109.04,"l":108.595,"n":42058,"o":108.69,"t":"2025-07-25T04:00:00Z","v":26008690,"vw":108.873738},{"c":108.77,"h":108.935,"l":108.725,"n":45847,"o":108.86,"t":"2025-07-28T04:00:00Z","v":21887904,"vw":108.815861},{"c":109.49,"h":109.5,"l":108.93,"n":56473,"o":108.95,"t":"2025-07-29T04:00:00Z","v":26131258,"vw":109.299254},{"c":109.08,"h":109.45,"l":108.98,"n":53621,"o":109.09,"t":"2025-07-30T04:00:00Z","v":23313275,"vw":109.166304},{"c":109.11,"h":109.5,"l":109.085,"n":58976,"o":109.41,"t":"2025-07-31T04:00:00Z","v":31745016,"vw":109.31518},{"c":109.63,"h":109.695,"l":109.12,"n":83773,"o":109.32,"t":"2025-08-01T04:00:00Z","v":46073844,"vw":109.451208},{"c":109.82,"h":109.89,"l":109.58,"n":59492,"o":109.78,"t":"2025-08-04T04:00:00Z","v":31779657,"vw":109.757185},{"c":109.9,"h":109.93,"l":109.61,"n":54681,"o":109.63,"t":"2025-08-05T04:00:00Z","v":25922894,"vw":109.819008},{"c":109.87,"h":109.92,"l":109.23,"n":78815,"o":109.65,"t":"2025-08-06T04:00:00Z","v":31825414,"vw":109.735118},{"c":109.76,"h":110.08,"l":109.69,"n":61216,"o":109.91,"t":"2025-08-07T04:00:00Z","v":29018104,"vw":109.868622},{"c":109.41,"h":109.64,"l":109.39,"n":43465,"o":109.64,"t":"2025-08-08T04:00:00Z","v":16946307,"vw":109.456623},{"c":109.58,"h":109.72,"l":109.445,"n":48535,"o":109.57,"t":"2025-08-11T04:00:00Z","v":24444317,"vw":109.602633},{"c":109.68,"h":109.7,"l":109.2701,"n":55268,"o":109.39,"t":"2025-08-12T04:00:00Z","v":26513707,"vw":109.510261},{"c":110.26,"h":110.315,"l":110.05,"n":56623,"o":110.06,"t":"2025-08-13T04:00:00Z","v":27701429,"vw":110.219959},{"c":109.88,"h":110.055,"l":109.75,"n":39508,"o":110,"t":"2025-08-14T04:00:00Z","v":18817748,"vw":109.86064},{"c":109.74,"h":109.93,"l":109.63,"n":44535,"o":109.84,"t":"2025-08-15T04:00:00Z","v":20932192,"vw":109.766106},{"c":109.54,"h":109.84,"l":109.435,"n":40046,"o":109.82,"t":"2025-08-18T04:00:00Z","v":19579899,"vw":109.565586},{"c":109.71,"h":109.78,"l":109.605,"n":43483,"o":109.68,"t":"2025-08-19T04:00:00Z","v":26744245,"vw":109.685837},{"c":109.76,"h":109.87,"l":109.59,"n":51030,"o":109.67,"t":"2025-08-20T04:00:00Z","v":25054762,"vw":109.715844},{"c":109.34,"h":109.565,"l":109.19,"n":55454,"o":109.56,"t":"2025-08-21T04:00:00Z","v":25158000,"vw":109.345615},{"c":110.2,"h":110.3073,"l":109.56,"n":78984,"o":109.65,"t":"2025-08-22T04:00:00Z","v":34562879,"vw":110.089703},{"c":109.91,"h":110.14,"l":109.88,"n":41041,"o":109.97,"t":"2025-08-25T04:00:00Z","v":18983095,"vw":109.994253},{"c":109.99,"h":110.01,"l":109.66,"n":50919,"o":109.89,"t":"2025-08-26T04:00:00Z","v":23246366,"vw":109.878954},{"c":110.03,"h":110.06,"l":109.59,"n":55286,"o":109.68,"t":"2025-08-27T04:00:00Z","v":25171734,"vw":109.850682},{"c":110.2,"h":110.31,"l":110,"n":60425,"o":110.08,"t":"2025-08-28T04:00:00Z","v":26892771,"vw":110.185386},{"c":109.8,"h":110.01,"l":109.75,"n":63949,"o":109.99,"t":"2025-08-29T04:00:00Z","v":32190816,"vw":109.845071},{"c":109.05,"h":109.09,"l":108.81,"n":66923,"o":108.875,"t":"2025-09-02T04:00:00Z","v":31044769,"vw":108.975127},{"c":109.7,"h":109.8254,"l":109.24,"n":74023,"o":109.26,"t":"2025-09-03T04:00:00Z","v":34520896,"vw":109.673131},{"c":110.45,"h":110.46,"l":109.97,"n":80542,"o":110.08,"t":"2025-09-04T04:00:00Z","v":43026668,"vw":110.224098},{"c":111.17,"h":111.31,"l":111.06,"n":73778,"o":111.21,"t":"2025-09-05T04:00:00Z","v":35102163,"vw":111.179304},{"c":111.56,"h":111.6335,"l":111.42,"n":58444,"o":111.51,"t":"2025-09-08T04:00:00Z","v":28998157,"vw":111.542076},{"c":111.36,"h":111.545,"l":111.1235,"n":64643,"o":111.44,"t":"2025-09-09T04:00:00Z","v":24412518,"vw":111.334736},{"c":111.69,"h":111.985,"l":111.55,"n":65960,"o":111.58,"t":"2025-09-10T04:00:00Z","v":30188053,"vw":111.76166},{"c":112.21,"h":112.325,"l":111.87,"n":66912,"o":111.89,"t":"2025-09-11T04:00:00Z","v":28402641,"vw":112.176691},{"c":112.01,"h":112.04,"l":111.71,"n":70873,"o":111.97,"t":"2025-09-12T04:00:00Z","v":26728497,"vw":111.892947},{"c":112.36,"h":112.42,"l":112.23,"n":49947,"o":112.23,"t":"2025-09-15T04:00:00Z","v":21863832,"vw":112.330481},{"c":112.26,"h":112.395,"l":112.16,"n":61751,"o":112.29,"t":"2025-09-16T04:00:00Z","v":28232639,"vw":112.304382},{"c":112.06,"h":112.635,"l":111.82,"n":79645,"o":112.46,"t":"2025-09-17T04:00:00Z","v":34970042,"vw":112.216882},{"c":111.83,"h":111.875,"l":111.515,"n":79290,"o":111.72,"t":"2025-09-18T04:00:00Z","v":37159310,"vw":111.730115},{"c":111.74,"h":111.84,"l":111.56,"n":63115,"o":111.74,"t":"2025-09-19T04:00:00Z","v":26845364,"vw":111.672845},{"c":111.49,"h":111.7,"l":111.43,"n":59802,"o":111.64,"t":"2025-09-22T04:00:00Z","v":25908608,"vw":111.549393},{"c":111.71,"h":111.75,"l":111.485,"n":73626,"o":111.65,"t":"2025-09-23T04:00:00Z","v":31575414,"vw":111.615525},{"c":111.26,"h":111.52,"l":111.17,"n":59322,"o":111.49,"t":"2025-09-24T04:00:00Z","v":34756683,"vw":111.330417},{"c":111.06,"h":111.08,"l":110.68,"n":80435,"o":111,"t":"2025-09-25T04:00:00Z","v":36991180,"vw":110.898265},{"c":111.21,"h":111.39,"l":110.985,"n":70694,"o":111.15,"t":"2025-09-26T04:00:00Z","v":31962180,"vw":111.146383},{"c":111.58,"h":111.7,"l":111.415,"n":62111,"o":111.46,"t":"2025-09-29T04:00:00Z","v":31961905,"vw":111.594505},{"c":111.47,"h":111.855,"l":111.38,"n":70518,"o":111.65,"t":"2025-09-30T04:00:00Z","v":34939756,"vw":111.558243},{"c":111.51,"h":111.51,"l":111.23,"n":68116,"o":111.44,"t":"2025-10-01T04:00:00Z","v":30262694,"vw":111.391589},{"c":111.69,"h":111.73,"l":111.405,"n":49101,"o":111.49,"t":"2025-10-02T04:00:00Z","v":18259449,"vw":111.596235},{"c":111.55,"h":111.77,"l":111.48,"n":42663,"o":111.69,"t":"2025-10-03T04:00:00Z","v":19971319,"vw":111.572705},{"c":111.19,"h":111.465,"l":111.155,"n":54276,"o":111.24,"t":"2025-10-06T04:00:00Z","v":19553971,"vw":111.265181},{"c":111.4,"h":111.49,"l":111.17,"n":60492,"o":111.34,"t":"2025-10-07T04:00:00Z","v":29459480,"vw":111.337462},{"c":111.26,"h":111.62,"l":111.25,"n":61890,"o":111.61,"t":"2025-10-08T04:00:00Z","v":22462143,"vw":111.390827},{"c":111.04,"h":111.21,"l":110.9525,"n":75882,"o":111.17,"t":"2025-10-09T04:00:00Z","v":29660685,"vw":111.060355},{"c":111.35,"h":111.55,"l":111.28,"n":83886,"o":111.48,"t":"2025-10-10T04:00:00Z","v":39146387,"vw":111.409479},{"c":111.73,"h":111.8,"l":111.33,"n":37070,"o":111.4,"t":"2025-10-13T04:00:00Z","v":11236009,"vw":111.600813},{"c":112.1,"h":112.13,"l":111.48,"n":93900,"o":111.52,"t":"2025-10-14T04:00:00Z","v":43968664,"vw":111.840312},{"c":112.1,"h":112.5,"l":111.91,"n":87179,"o":112.26,"t":"2025-10-15T04:00:00Z","v":45011180,"vw":112.176049},{"c":112.42,"h":112.44,"l":111.975,"n":84833,"o":112.05,"t":"2025-10-16T04:00:00Z","v":39858039,"vw":112.21937},{"c":112.2,"h":112.32,"l":112.11,"n":78127,"o":112.29,"t":"2025-10-17T04:00:00Z","v":35431151,"vw":112.215964},{"c":112.54,"h":112.56,"l":112.415,"n":50139,"o":112.46,"t":"2025-10-20T04:00:00Z","v":26361144,"vw":112.494294},{"c":112.56,"h":112.885,"l":112.55,"n":62483,"o":112.82,"t":"2025-10-21T04:00:00Z","v":27353849,"vw":112.710381},{"c":112.67,"h":112.68,"l":112.41,"n":74095,"o":112.55,"t":"2025-10-22T04:00:00Z","v":41003685,"vw":112.536412},{"c":112.53,"h":112.685,"l":112.455,"n":57867,"o":112.52,"t":"2025-10-23T04:00:00Z","v":27557299,"vw":112.565647},{"c":112.72,"h":112.79,"l":112.55,"n":62873,"o":112.78,"t":"2025-10-24T04:00:00Z","v":29473180,"vw":112.706058},{"c":112.91,"h":112.93,"l":112.55,"n":53979,"o":112.71,"t":"2025-10-27T04:00:00Z","v":23513396,"vw":112.770425},{"c":112.92,"h":112.93,"l":112.7,"n":70481,"o":112.85,"t":"2025-10-28T04:00:00Z","v":34236305,"vw":112.837621},{"c":112.28,"h":112.89,"l":112.185,"n":71170,"o":112.86,"t":"2025-10-29T04:00:00Z","v":36234650,"vw":112.511487},{"c":111.68,"h":112.01,"l":111.52,"n":88809,"o":111.62,"t":"2025-10-30T04:00:00Z","v":46042751,"vw":111.790932},{"c":111.23,"h":111.78,"l":111.1942,"n":94449,"o":111.775,"t":"2025-10-31T04:00:00Z","v":57255523,"vw":111.375676},{"c":110.53,"h":110.615,"l":110.395,"n":99434,"o":110.59,"t":"2025-11-03T05:00:00Z","v":53372130,"vw":110.506444},{"c":110.68,"h":110.96,"l":110.45,"n":102653,"o":110.46,"t":"2025-11-04T05:00:00Z","v":62636734,"vw":110.765994},{"c":110.35,"h":110.72,"l":110.33,"n":75933,"o":110.65,"t":"2025-11-05T05:00:00Z","v":43258251,"vw":110.451569},{"c":110.93,"h":110.93,"l":110.73,"n":70255,"o":110.8,"t":"2025-11-06T05:00:00Z","v":37815113,"vw":110.837711},{"c":110.71,"h":110.84,"l":110.59,"n":76171,"o":110.65,"t":"2025-11-07T05:00:00Z","v":42671621,"vw":110.724057},{"c":110.77,"h":110.895,"l":110.71,"n":71000,"o":110.77,"t":"2025-11-10T05:00:00Z","v":45229107,"vw":110.781396},{"c":111.21,"h":111.29,"l":110.98,"n":33432,"o":111.05,"t":"2025-11-11T05:00:00Z","v":11282570,"vw":111.172181},{"c":111.1,"h":111.19,"l":111,"n":69778,"o":111.14,"t":"2025-11-12T05:00:00Z","v":39067935,"vw":111.094922},{"c":110.55,"h":110.91,"l":110.55,"n":70318,"o":110.79,"t":"2025-11-13T05:00:00Z","v":34125889,"vw":110.677427},{"c":110.25,"h":110.725,"l":110.24,"n":62151,"o":110.64,"t":"2025-11-14T05:00:00Z","v":31437629,"vw":110.46847},{"c":110.32,"h":110.58,"l":110.25,"n":68416,"o":110.31,"t":"2025-11-17T05:00:00Z","v":34343349,"vw":110.416504},{"c":110.37,"h":110.575,"l":110.26,"n":65105,"o":110.51,"t":"2025-11-18T05:00:00Z","v":30566074,"vw":110.393385},{"c":110.38,"h":110.67,"l":110.32,"n":71658,"o":110.6,"t":"2025-11-19T05:00:00Z","v":29144994,"vw":110.491409},{"c":110.53,"h":110.81,"l":110.43,"n":93975,"o":110.67,"t":"2025-11-20T05:00:00Z","v":49362254,"vw":110.605814},{"c":110.92,"h":110.96,"l":110.61,"n":77644,"o":110.9,"t":"2025-11-21T05:00:00Z","v":41000506,"vw":110.776573},{"c":111.36,"h":111.36,"l":111.085,"n":54651,"o":111.18,"t":"2025-11-24T05:00:00Z","v":28437903,"vw":111.233204},{"c":111.67,"h":111.895,"l":111.4001,"n":79099,"o":111.43,"t":"2025-11-25T05:00:00Z","v":47560984,"vw":111.70748},{"c":112.05,"h":112.06,"l":111.54,"n":56475,"o":111.67,"t":"2025-11-26T05:00:00Z","v":24585384,"vw":111.859114},{"c":111.86,"h":112.02,"l":111.68,"n":52322,"o":111.98,"t":"2025-11-28T05:00:00Z","v":25471156,"vw":111.862871},{"c":110.85,"h":110.89,"l":110.66,"n":61402,"o":110.77,"t":"2025-12-01T05:00:00Z","v":24610135,"vw":110.807025},{"c":110.92,"h":111.05,"l":110.75,"n":65998,"o":110.84,"t":"2025-12-02T05:00:00Z","v":34955064,"vw":110.909083},{"c":111.17,"h":111.265,"l":110.95,"n":51472,"o":111,"t":"2025-12-03T05:00:00Z","v":20998021,"vw":111.113033},{"c":110.97,"h":111.06,"l":110.86,"n":63988,"o":111.04,"t":"2025-12-04T05:00:00Z","v":29846546,"vw":110.947222},{"c":110.86,"h":111.03,"l":110.7023,"n":59747,"o":111.02,"t":"2025-12-05T05:00:00Z","v":25470026,"vw":110.833604},{"c":110.63,"h":110.885,"l":110.41,"n":64595,"o":110.88,"t":"2025-12-08T05:00:00Z","v":28815224,"vw":110.569514},{"c":110.49,"h":110.88,"l":110.4,"n":71865,"o":110.86,"t":"2025-12-09T05:00:00Z","v":29239889,"vw":110.554912},{"c":111,"h":111.06,"l":110.425,"n":77795,"o":110.46,"t":"2025-12-10T05:00:00Z","v":34019498,"vw":110.764036},{"c":110.84,"h":111.305,"l":110.79,"n":77199,"o":111.19,"t":"2025-12-11T05:00:00Z","v":41927196,"vw":111.023757},{"c":110.17,"h":110.41,"l":110.1,"n":85061,"o":110.3,"t":"2025-12-12T05:00:00Z","v":39040128,"vw":110.201395},{"c":110.3,"h":110.605,"l":110.22,"n":46623,"o":110.53,"t":"2025-12-15T05:00:00Z","v":22151514,"vw":110.39382},{"c":110.55,"h":110.585,"l":110.115,"n":73330,"o":110.18,"t":"2025-12-16T05:00:00Z","v":31692622,"vw":110.405198},{"c":110.43,"h":110.575,"l":110.35,"n":47564,"o":110.43,"t":"2025-12-17T05:00:00Z","v":22248040,"vw":110.447581},{"c":110.85,"h":110.935,"l":110.635,"n":69400,"o":110.85,"t":"2025-12-18T05:00:00Z","v":31844286,"vw":110.803647},{"c":110.13,"h":110.34,"l":110.1,"n":62289,"o":110.28,"t":"2025-12-19T05:00:00Z","v":28594887,"vw":110.206791},{"c":110.11,"h":110.205,"l":110.01,"n":45470,"o":110.18,"t":"2025-12-22T05:00:00Z","v":17335283,"vw":110.097511},{"c":110.22,"h":110.27,"l":109.85,"n":49771,"o":109.91,"t":"2025-12-23T05:00:00Z","v":16137321,"vw":110.138411},{"c":110.65,"h":110.65,"l":110.34,"n":20209,"o":110.43,"t":"2025-12-24T05:00:00Z","v":6400631,"vw":110.50544},{"c":110.64,"h":110.8,"l":110.47,"n":38396,"o":110.75,"t":"2025-12-26T05:00:00Z","v":10589292,"vw":110.616922},{"c":110.79,"h":110.79,"l":110.59,"n":47025,"o":110.69,"t":"2025-12-29T05:00:00Z","v":18943860,"vw":110.691369},{"c":110.66,"h":110.76,"l":110.475,"n":58294,"o":110.57,"t":"2025-12-30T05:00:00Z","v":21486365,"vw":110.637353},{"c":110.19,"h":110.625,"l":110.185,"n":54113,"o":110.53,"t":"2025-12-31T05:00:00Z","v":19124711,"vw":110.476265},{"c":110.16,"h":110.395,"l":110.035,"n":63648,"o":110.32,"t":"2026-01-02T05:00:00Z","v":25676222,"vw":110.168883},{"c":110.47,"h":110.51,"l":110.17,"n":71513,"o":110.3,"t":"2026-01-05T05:00:00Z","v":27753535,"vw":110.384445},{"c":110.47,"h":110.48,"l":110.125,"n":67251,"o":110.31,"t":"2026-01-06T05:00:00Z","v":31037322,"vw":110.322058},{"c":110.55,"h":110.7999,"l":110.525,"n":63373,"o":110.75,"t":"2026-01-07T05:00:00Z","v":28107442,"vw":110.661495},{"c":110.24,"h":110.39,"l":110.19,"n":60633,"o":110.2,"t":"2026-01-08T05:00:00Z","v":26395662,"vw":110.299098},{"c":110.64,"h":110.68,"l":110.215,"n":73734,"o":110.32,"t":"2026-01-09T05:00:00Z","v":29660295,"vw":110.544025},{"c":110.51,"h":110.65,"l":110.315,"n":65959,"o":110.37,"t":"2026-01-12T05:00:00Z","v":28990065,"vw":110.520904},{"c":110.75,"h":110.79,"l":110.53,"n":70435,"o":110.71,"t":"2026-01-13T05:00:00Z","v":31139245,"vw":110.691994},{"c":111.03,"h":111.04,"l":110.77,"n":64081,"o":110.8,"t":"2026-01-14T05:00:00Z","v":27251958,"vw":110.967462},{"c":110.89,"h":111.1967,"l":110.84,"n":57926,"o":111.18,"t":"2026-01-15T05:00:00Z","v":34534790,"vw":110.98887},{"c":110.57,"h":110.87,"l":110.55,"n":83188,"o":110.82,"t":"2026-01-16T05:00:00Z","v":38762069,"vw":110.689233},{"c":109.9,"h":110.15,"l":109.81,"n":86638,"o":109.85,"t":"2026-01-20T05:00:00Z","v":43500398,"vw":109.999106},{"c":110.56,"h":110.66,"l":110.03,"n":78119,"o":110.13,"t":"2026-01-21T05:00:00Z","v":37896550,"vw":110.338273},{"c":110.77,"h":110.87,"l":110.48,"n":65441,"o":110.58,"t":"2026-01-22T05:00:00Z","v":36343015,"vw":110.709731},{"c":110.84,"h":110.86,"l":110.51,"n":64778,"o":110.76,"t":"2026-01-23T05:00:00Z","v":30615345,"vw":110.724334},{"c":110.93,"h":111.12,"l":110.89,"n":48306,"o":111.05,"t":"2026-01-26T05:00:00Z","v":23629809,"vw":110.973928},{"c":110.81,"h":110.9954,"l":110.74,"n":64774,"o":110.84,"t":"2026-01-27T05:00:00Z","v":27166194,"vw":110.842897},{"c":110.65,"h":110.74,"l":110.46,"n":59096,"o":110.71,"t":"2026-01-28T05:00:00Z","v":31045901,"vw":110.623864},{"c":110.68,"h":110.705,"l":110.32,"n":79309,"o":110.43,"t":"2026-01-29T05:00:00Z","v":45815467,"vw":110.548864},{"c":110.57,"h":110.735,"l":110.52,"n":70028,"o":110.6,"t":"2026-01-30T05:00:00Z","v":39631499,"vw":110.626173},{"c":110.06,"h":110.32,"l":110.03,"n":64796,"o":110.15,"t":"2026-02-02T05:00:00Z","v":35480376,"vw":110.147275},{"c":110.11,"h":110.14,"l":109.9,"n":62528,"o":110.04,"t":"2026-02-03T05:00:00Z","v":32761707,"vw":110.028582},{"c":109.97,"h":110.045,"l":109.825,"n":60142,"o":109.97,"t":"2026-02-04T05:00:00Z","v":31344403,"vw":109.955367},{"c":110.5,"h":110.54,"l":110.115,"n":61138,"o":110.19,"t":"2026-02-05T05:00:00Z","v":23929703,"vw":110.390096},{"c":110.56,"h":110.6,"l":110.31,"n":57599,"o":110.47,"t":"2026-02-06T05:00:00Z","v":29022331,"vw":110.432885},{"c":110.56,"h":110.605,"l":110.29,"n":51821,"o":110.37,"t":"2026-02-09T05:00:00Z","v":27356885,"vw":110.491848},{"c":110.82,"h":111.035,"l":110.77,"n":57791,"o":110.9,"t":"2026-02-10T05:00:00Z","v":34509805,"vw":110.894956},{"c":110.7,"h":110.91,"l":110.595,"n":59729,"o":110.63,"t":"2026-02-11T05:00:00Z","v":29955341,"vw":110.711087},{"c":111.22,"h":111.29,"l":110.97,"n":77664,"o":110.99,"t":"2026-02-12T05:00:00Z","v":39724173,"vw":111.153749},{"c":111.59,"h":111.6,"l":111.42,"n":67698,"o":111.55,"t":"2026-02-13T05:00:00Z","v":33609892,"vw":111.522298},{"c":111.7,"h":111.74,"l":111.49,"n":66563,"o":111.57,"t":"2026-02-17T05:00:00Z","v":33132619,"vw":111.614823},{"c":111.59,"h":111.73,"l":111.505,"n":68709,"o":111.57,"t":"2026-02-18T05:00:00Z","v":40087023,"vw":111.599908},{"c":111.68,"h":111.68,"l":111.4,"n":53677,"o":111.41,"t":"2026-02-19T05:00:00Z","v":30394457,"vw":111.565799},{"c":111.59,"h":111.685,"l":111.395,"n":83707,"o":111.62,"t":"2026-02-20T05:00:00Z","v":44837430,"vw":111.571968},{"c":111.71,"h":111.83,"l":111.58,"n":64476,"o":111.62,"t":"2026-02-23T05:00:00Z","v":33324041,"vw":111.703781},{"c":111.68,"h":111.74,"l":111.47,"n":71387,"o":111.625,"t":"2026-02-24T05:00:00Z","v":37797547,"vw":111.627456},{"c":111.65,"h":111.77,"l":111.565,"n":62237,"o":111.6,"t":"2026-02-25T05:00:00Z","v":33682625,"vw":111.664472},{"c":111.72,"h":111.735,"l":111.54,"n":64321,"o":111.64,"t":"2026-02-26T05:00:00Z","v":33032297,"vw":111.627432},{"c":111.68,"h":111.93,"l":111.66,"n":88419,"o":111.7,"t":"2026-02-27T05:00:00Z","v":48344054,"vw":111.772487},{"c":110.92,"h":110.98,"l":110.68,"n":91579,"o":110.84,"t":"2026-03-02T05:00:00Z","v":54855162,"vw":110.842171},{"c":110.87,"h":111.13,"l":110.17,"n":118599,"o":110.17,"t":"2026-03-03T05:00:00Z","v":78775594,"vw":110.735635},{"c":110.97,"h":111.17,"l":110.83,"n":88195,"o":110.93,"t":"2026-03-04T05:00:00Z","v":49023717,"vw":111.014239},{"c":110.53,"h":110.595,"l":110.29,"n":97044,"o":110.42,"t":"2026-03-05T05:00:00Z","v":47319418,"vw":110.461748},{"c":110.16,"h":110.52,"l":109.77,"n":117916,"o":109.96,"t":"2026-03-06T05:00:00Z","v":58243451,"vw":110.167052},{"c":110.82,"h":110.87,"l":109.84,"n":104380,"o":109.84,"t":"2026-03-09T04:00:00Z","v":44312607,"vw":110.387899},{"c":110.06,"h":110.695,"l":110.045,"n":126927,"o":110.4,"t":"2026-03-10T04:00:00Z","v":71501660,"vw":110.440454},{"c":109.16,"h":109.76,"l":109.01,"n":133163,"o":109.64,"t":"2026-03-11T04:00:00Z","v":66524515,"vw":109.319089},{"c":108.57,"h":108.98,"l":108.345,"n":121859,"o":108.96,"t":"2026-03-12T04:00:00Z","v":72750832,"vw":108.727515},{"c":108.17,"h":108.99,"l":108.02,"n":106242,"o":108.79,"t":"2026-03-13T04:00:00Z","v":54605683,"vw":108.464001},{"c":108.69,"h":109.03,"l":108.56,"n":109129,"o":108.9,"t":"2026-03-16T04:00:00Z","v":65430458,"vw":108.750228},{"c":109.3,"h":109.33,"l":108.99,"n":89930,"o":109.01,"t":"2026-03-17T04:00:00Z","v":53954416,"vw":109.213822},{"c":108.71,"h":109.32,"l":108.705,"n":94519,"o":109.13,"t":"2026-03-18T04:00:00Z","v":60360347,"vw":109.053725},{"c":109.19,"h":109.345,"l":108.31,"n":123789,"o":108.31,"t":"2026-03-19T04:00:00Z","v":60271778,"vw":108.85171},{"c":107.85,"h":108.795,"l":107.75,"n":139918,"o":108.69,"t":"2026-03-20T04:00:00Z","v":66609737,"vw":108.111313},{"c":108.56,"h":108.905,"l":108.045,"n":131378,"o":108.195,"t":"2026-03-23T04:00:00Z","v":54513421,"vw":108.561815},{"c":108.34,"h":108.63,"l":107.9472,"n":107815,"o":108.07,"t":"2026-03-24T04:00:00Z","v":46515697,"vw":108.315672},{"c":108.73,"h":109.045,"l":108.69,"n":104526,"o":109,"t":"2026-03-25T04:00:00Z","v":48616638,"vw":108.851712},{"c":107.88,"h":108.58,"l":107.84,"n":100690,"o":108.28,"t":"2026-03-26T04:00:00Z","v":42073242,"vw":108.175673},{"c":107.62,"h":107.865,"l":107.355,"n":98619,"o":107.47,"t":"2026-03-27T04:00:00Z","v":42579078,"vw":107.624511},{"c":108.31,"h":108.585,"l":108.2,"n":92309,"o":108.44,"t":"2026-03-30T04:00:00Z","v":42677450,"vw":108.356156},{"c":108.99,"h":109.195,"l":108.6,"n":122895,"o":108.72,"t":"2026-03-31T04:00:00Z","v":57884961,"vw":108.905431},{"c":108.66,"h":108.945,"l":108.49,"n":87605,"o":108.49,"t":"2026-04-01T04:00:00Z","v":37445818,"vw":108.732347},{"c":109.12,"h":109.25,"l":108.37,"n":75833,"o":108.41,"t":"2026-04-02T04:00:00Z","v":27149393,"vw":108.958508},{"c":108.95,"h":109.26,"l":108.865,"n":73712,"o":108.87,"t":"2026-04-06T04:00:00Z","v":29081069,"vw":109.048896},{"c":109.07,"h":109.145,"l":108.27,"n":95417,"o":108.86,"t":"2026-04-07T04:00:00Z","v":41259431,"vw":108.708674},{"c":109.49,"h":110,"l":109.29,"n":108817,"o":109.98,"t":"2026-04-08T04:00:00Z","v":63695193,"vw":109.625837},{"c":109.49,"h":109.79,"l":109.155,"n":97880,"o":109.31,"t":"2026-04-09T04:00:00Z","v":39122450,"vw":109.482262},{"c":109.2,"h":109.545,"l":109.145,"n":65883,"o":109.47,"t":"2026-04-10T04:00:00Z","v":22857489,"vw":109.341089},{"c":109.62,"h":109.68,"l":109.11,"n":49593,"o":109.14,"t":"2026-04-13T04:00:00Z","v":19905002,"vw":109.395342},{"c":109.98,"h":110.08,"l":109.67,"n":57782,"o":109.72,"t":"2026-04-14T04:00:00Z","v":29508285,"vw":109.960112},{"c":109.94,"h":109.955,"l":109.76,"n":56717,"o":109.85,"t":"2026-04-15T04:00:00Z","v":30074828,"vw":109.864904},{"c":109.43,"h":110.02,"l":109.41,"n":63369,"o":110.01,"t":"2026-04-16T04:00:00Z","v":25833765,"vw":109.602839},{"c":110.04,"h":110.29,"l":109.965,"n":72093,"o":110.13,"t":"2026-04-17T04:00:00Z","v":44768214,"vw":110.128922},{"c":110.03,"h":110.12,"l":109.795,"n":51286,"o":110.04,"t":"2026-04-20T04:00:00Z","v":19936456,"vw":109.986791},{"c":109.61,"h":110.03,"l":109.58,"n":55293,"o":109.94,"t":"2026-04-21T04:00:00Z","v":26008483,"vw":109.786467},{"c":109.82,"h":110.105,"l":109.78,"n":43417,"o":109.96,"t":"2026-04-22T04:00:00Z","v":17815544,"vw":109.91726},{"c":109.52,"h":109.95,"l":109.255,"n":58448,"o":109.8,"t":"2026-04-23T04:00:00Z","v":25668965,"vw":109.670829},{"c":109.6,"h":109.73,"l":109.32,"n":44322,"o":109.5,"t":"2026-04-24T04:00:00Z","v":23212958,"vw":109.605477},{"c":109.29,"h":109.585,"l":109.195,"n":46165,"o":109.52,"t":"2026-04-27T04:00:00Z","v":21833707,"vw":109.334564},{"c":109.34,"h":109.34,"l":108.95,"n":56601,"o":109.07,"t":"2026-04-28T04:00:00Z","v":25604066,"vw":109.148637},{"c":108.73,"h":109.04,"l":108.57,"n":58147,"o":109.04,"t":"2026-04-29T04:00:00Z","v":21801377,"vw":108.803138},{"c":108.85,"h":109.065,"l":108.735,"n":86126,"o":108.89,"t":"2026-04-30T04:00:00Z","v":45531088,"vw":108.88441},{"c":108.6,"h":109.005,"l":108.455,"n":74871,"o":108.55,"t":"2026-05-01T04:00:00Z","v":34755932,"vw":108.690433},{"c":108.25,"h":108.47,"l":107.915,"n":65020,"o":108.46,"t":"2026-05-04T04:00:00Z","v":21930680,"vw":108.207845},{"c":108.65,"h":108.79,"l":108.41,"n":68748,"o":108.47,"t":"2026-05-05T04:00:00Z","v":33610214,"vw":108.681883},{"c":109.19,"h":109.32,"l":109.1,"n":62753,"o":109.18,"t":"2026-05-06T04:00:00Z","v":28417954,"vw":109.200006},{"c":108.74,"h":109.385,"l":108.68,"n":58898,"o":109.37,"t":"2026-05-07T04:00:00Z","v":24185440,"vw":108.964624},{"c":109.2,"h":109.29,"l":109.09,"n":40444,"o":109.15,"t":"2026-05-08T04:00:00Z","v":17503795,"vw":109.189149},{"c":108.93,"h":109.18,"l":108.89,"n":46676,"o":109.04,"t":"2026-05-11T04:00:00Z","v":23051197,"vw":108.997923},{"c":108.56,"h":108.6638,"l":108.445,"n":51475,"o":108.61,"t":"2026-05-12T04:00:00Z","v":26579971,"vw":108.527942},{"c":108.62,"h":108.63,"l":108.3,"n":46796,"o":108.53,"t":"2026-05-13T04:00:00Z","v":19083465,"vw":108.517477},{"c":108.55,"h":108.9361,"l":108.525,"n":39990,"o":108.89,"t":"2026-05-14T04:00:00Z","v":18038432,"vw":108.785436},{"c":107.86,"h":107.95,"l":107.69,"n":93696,"o":107.87,"t":"2026-05-15T04:00:00Z","v":49718493,"vw":107.797444},{"c":107.66,"h":108.11,"l":107.5,"n":63313,"o":107.96,"t":"2026-05-18T04:00:00Z","v":31145768,"vw":107.760094},{"c":107.12,"h":107.4,"l":106.93,"n":69792,"o":107.216,"t":"2026-05-19T04:00:00Z","v":36966118,"vw":107.143939},{"c":107.95,"h":108.075,"l":107.165,"n":72506,"o":107.17,"t":"2026-05-20T04:00:00Z","v":34282089,"vw":107.80983},{"c":108.17,"h":108.18,"l":107.46,"n":61263,"o":107.65,"t":"2026-05-21T04:00:00Z","v":25440852,"vw":107.833679},{"c":108.37,"h":108.5301,"l":108.1,"n":50646,"o":108.53,"t":"2026-05-22T04:00:00Z","v":19669270,"vw":108.277176},{"c":108.78,"h":109,"l":108.675,"n":49493,"o":108.97,"t":"2026-05-26T04:00:00Z","v":23731137,"vw":108.813998},{"c":108.93,"h":109.07,"l":108.82,"n":43574,"o":108.91,"t":"2026-05-27T04:00:00Z","v":16209265,"vw":108.9384},{"c":109.26,"h":109.41,"l":108.87,"n":62765,"o":108.99,"t":"2026-05-28T04:00:00Z","v":24177247,"vw":109.200141},{"c":109.36,"h":109.6,"l":109.29,"n":55483,"o":109.39,"t":"2026-05-29T04:00:00Z","v":26551722,"vw":109.438171},{"c":108.93,"h":108.955,"l":108.43,"n":47436,"o":108.56,"t":"2026-06-01T04:00:00Z","v":19298650,"vw":108.684853},{"c":108.92,"h":109.14,"l":108.89,"n":38895,"o":109.06,"t":"2026-06-02T04:00:00Z","v":14395528,"vw":108.984937},{"c":108.62,"h":108.7,"l":108.47,"n":50818,"o":108.59,"t":"2026-06-03T04:00:00Z","v":24019134,"vw":108.60017},{"c":108.85,"h":108.97,"l":108.795,"n":44926,"o":108.88,"t":"2026-06-04T04:00:00Z","v":17882158,"vw":108.85904},{"c":108.17,"h":108.465,"l":108.14,"n":67616,"o":108.41,"t":"2026-06-05T04:00:00Z","v":30790850,"vw":108.293094},{"c":108.06,"h":108.49,"l":108.03,"n":51407,"o":108.43,"t":"2026-06-08T04:00:00Z","v":21944761,"vw":108.178526},{"c":108.41,"h":108.445,"l":108.045,"n":68572,"o":108.32,"t":"2026-06-09T04:00:00Z","v":37868332,"vw":108.293211},{"c":108.16,"h":108.51,"l":108.08,"n":55097,"o":108.35,"t":"2026-06-10T04:00:00Z","v":20870594,"vw":108.274629},{"c":109.08,"h":109.15,"l":108.245,"n":84983,"o":108.43,"t":"2026-06-11T04:00:00Z","v":34849901,"vw":108.724266},{"c":109.01,"h":109.07,"l":108.64,"n":56892,"o":108.88,"t":"2026-06-12T04:00:00Z","v":23423432,"vw":108.893353},{"c":108.99,"h":109.335,"l":108.975,"n":61902,"o":109.28,"t":"2026-06-15T04:00:00Z","v":27041280,"vw":109.160724},{"c":109.12,"h":109.325,"l":109.05,"n":57854,"o":109.11,"t":"2026-06-16T04:00:00Z","v":24497524,"vw":109.170627},{"c":108.77,"h":109.31,"l":108.71,"n":72193,"o":109.08,"t":"2026-06-17T04:00:00Z","v":31080051,"vw":109.053614},{"c":109.07,"h":109.455,"l":109.03,"n":70627,"o":109.44,"t":"2026-06-18T04:00:00Z","v":42808215,"vw":109.228795},{"c":108.78,"h":108.81,"l":108.585,"n":54170,"o":108.73,"t":"2026-06-22T04:00:00Z","v":22557988,"vw":108.7117},{"c":108.91,"h":109.115,"l":108.72,"n":51139,"o":108.78,"t":"2026-06-23T04:00:00Z","v":27509754,"vw":108.960681},{"c":109.41,"h":109.6075,"l":109.31,"n":61923,"o":109.39,"t":"2026-06-24T04:00:00Z","v":31463246,"vw":109.459438},{"c":109.5,"h":109.71,"l":109.42,"n":62243,"o":109.58,"t":"2026-06-25T04:00:00Z","v":33772961,"vw":109.529895},{"c":109.5,"h":109.645,"l":109.26,"n":59294,"o":109.29,"t":"2026-06-26T04:00:00Z","v":26033900,"vw":109.485626},{"c":109.7,"h":109.74,"l":109.54,"n":73720,"o":109.62,"t":"2026-06-29T04:00:00Z","v":43883942,"vw":109.649099},{"c":109.07,"h":109.5577,"l":109.05,"n":63492,"o":109.5,"t":"2026-06-30T04:00:00Z","v":32665832,"vw":109.378145},{"c":108.46,"h":108.655,"l":108.26,"n":59063,"o":108.34,"t":"2026-07-01T04:00:00Z","v":25563804,"vw":108.512723},{"c":108.64,"h":108.715,"l":108.42,"n":46514,"o":108.57,"t":"2026-07-02T04:00:00Z","v":18406487,"vw":108.616107},{"c":108.67,"h":108.68,"l":108.435,"n":39934,"o":108.61,"t":"2026-07-06T04:00:00Z","v":17472285,"vw":108.559547},{"c":107.88,"h":108.34,"l":107.77,"n":83054,"o":108.29,"t":"2026-07-07T04:00:00Z","v":32025609,"vw":108.042433},{"c":107.67,"h":107.75,"l":107.39,"n":68792,"o":107.68,"t":"2026-07-08T04:00:00Z","v":31081491,"vw":107.589976},{"c":107.71,"h":108.01,"l":107.635,"n":55352,"o":107.71,"t":"2026-07-09T04:00:00Z","v":24613244,"vw":107.832619},{"c":107.46,"h":107.72,"l":107.32,"n":64861,"o":107.72,"t":"2026-07-10T04:00:00Z","v":34114446,"vw":107.520406},{"c":106.96,"h":107.425,"l":106.94,"n":62190,"o":107.35,"t":"2026-07-13T04:00:00Z","v":29936757,"vw":107.15464},{"c":107.21,"h":107.39,"l":107.015,"n":63938,"o":107.16,"t":"2026-07-14T04:00:00Z","v":33689602,"vw":107.207534},{"c":107.58,"h":107.66,"l":107.27,"n":61360,"o":107.27,"t":"2026-07-15T04:00:00Z","v":27179191,"vw":107.529685},{"c":107.5,"h":107.5651,"l":107.26,"n":58342,"o":107.35,"t":"2026-07-16T04:00:00Z","v":33414435,"vw":107.455599},{"c":107.56,"h":107.79,"l":107.53,"n":54035,"o":107.67,"t":"2026-07-17T04:00:00Z","v":25761973,"vw":107.631524},{"c":107.15,"h":107.5575,"l":107.105,"n":51751,"o":107.53,"t":"2026-07-20T04:00:00Z","v":29445078,"vw":107.225635},{"c":106.85,"h":107.0512,"l":106.77,"n":48249,"o":107.01,"t":"2026-07-21T04:00:00Z","v":26032556,"vw":106.878244},{"c":106.67,"h":106.83,"l":106.615,"n":39622,"o":106.76,"t":"2026-07-22T04:00:00Z","v":20115853,"vw":106.720764},{"c":106.26,"h":106.315,"l":106.065,"n":66376,"o":106.13,"t":"2026-07-23T04:00:00Z","v":35688782,"vw":106.201263},{"c":106.23,"h":106.49,"l":106.08,"n":57914,"o":106.08,"t":"2026-07-24T04:00:00Z","v":27978590,"vw":106.32297},{"c":106.51,"h":106.62,"l":106.43,"n":61988,"o":106.56,"t":"2026-07-27T04:00:00Z","v":33698533,"vw":106.51938},{"c":106.83,"h":106.94,"l":106.57,"n":54716,"o":106.62,"t":"2026-07-28T04:00:00Z","v":23348042,"vw":106.811286},{"c":106.22,"h":106.8,"l":106.15,"n":80423,"o":106.72,"t":"2026-07-29T04:00:00Z","v":44523610,"vw":106.469163},{"c":106.41,"h":106.55,"l":106.295,"n":70063,"o":106.35,"t":"2026-07-30T04:00:00Z","v":30975878,"vw":106.424229},{"c":106.25,"h":106.345,"l":105.995,"n":81154,"o":106.24,"t":"2026-07-31T04:00:00Z","v":40895560,"vw":106.112111},{"c":106.11,"h":106.25,"l":105.96,"n":68720,"o":106.01,"t":"2026-08-03T04:00:00Z","v":30003713,"vw":106.126341},{"c":106.76,"h":106.78,"l":106.48,"n":57602,"o":106.53,"t":"2026-08-04T04:00:00Z","v":30073533,"vw":106.655382},{"c":106.74,"h":106.935,"l":106.62,"n":58383,"o":106.76,"t":"2026-08-05T04:00:00Z","v":24601622,"vw":106.754499},{"c":106.36,"h":106.51,"l":106.245,"n":59839,"o":106.42,"t":"2026-08-06T04:00:00Z","v":32080479,"vw":106.370545},{"c":106.55,"h":106.735,"l":106.41,"n":53655,"o":106.7,"t":"2026-08-07T04:00:00Z","v":22802854,"vw":106.521091},{"c":105.96,"h":106.33,"l":105.93,"n":57518,"o":106.27,"t":"2026-08-10T04:00:00Z","v":26019608,"vw":106.062031},{"c":105.99,"h":106.28,"l":105.96,"n":53480,"o":106.17,"t":"2026-08-11T04:00:00Z","v":24717226,"vw":106.096372},{"c":106.12,"h":106.3913,"l":106.09,"n":58094,"o":106.35,"t":"2026-08-12T04:00:00Z","v":23025916,"vw":106.18974},{"c":106.55,"h":106.855,"l":106.505,"n":56462,"o":106.6,"t":"2026-08-13T04:00:00Z","v":25738639,"vw":106.631756},{"c":106.12,"h":106.44,"l":106.02,"n":59298,"o":106.39,"t":"2026-08-14T04:00:00Z","v":29528801,"vw":106.172921},{"c":105.7,"h":106.015,"l":105.67,"n":48272,"o":105.96,"t":"2026-08-17T04:00:00Z","v":25576928,"vw":105.825509},{"c":105.84,"h":105.905,"l":105.42,"n":59889,"o":105.49,"t":"2026-08-18T04:00:00Z","v":33960139,"vw":105.726315},{"c":106.57,"h":106.63,"l":106.285,"n":70558,"o":106.54,"t":"2026-08-19T04:00:00Z","v":37260109,"vw":106.47953},{"c":106.06,"h":106.295,"l":105.96,"n":61126,"o":106.03,"t":"2026-08-20T04:00:00Z","v":26598688,"vw":106.083504},{"c":105.92,"h":106.0199,"l":105.815,"n":52663,"o":105.97,"t":"2026-08-21T04:00:00Z","v":24264222,"vw":105.917794},{"c":106.18,"h":106.325,"l":106.1,"n":48211,"o":106.12,"t":"2026-08-24T04:00:00Z","v":23582376,"vw":106.197644},{"c":106.86,"h":106.885,"l":106.51,"n":62621,"o":106.61,"t":"2026-08-25T04:00:00Z","v":30966272,"vw":106.692806},{"c":106.78,"h":106.8,"l":106.5901,"n":38946,"o":106.7,"t":"2026-08-26T04:00:00Z","v":19196100,"vw":106.685146},{"c":106.73,"h":106.855,"l":106.625,"n":57191,"o":106.78,"t":"2026-08-27T04:00:00Z","v":21804836,"vw":106.735502},{"c":106.35,"h":106.95,"l":106.305,"n":55118,"o":106.75,"t":"2026-08-28T04:00:00Z","v":26992258,"vw":106.531675},{"c":106.21,"h":106.24,"l":106.01,"n":50937,"o":106.2,"t":"2026-08-31T04:00:00Z","v":29396058,"vw":106.126516},{"c":105.22,"h":105.715,"l":105.21,"n":75551,"o":105.52,"t":"2026-09-01T04:00:00Z","v":34356821,"vw":105.389301},{"c":105.35,"h":105.42,"l":105.2,"n":51690,"o":105.38,"t":"2026-09-02T04:00:00Z","v":26669980,"vw":105.300611},{"c":105.5,"h":105.765,"l":105.465,"n":34738,"o":105.7,"t":"2026-09-03T04:00:00Z","v":16256435,"vw":105.620175},{"c":105.48,"h":105.68,"l":105.47,"n":38582,"o":105.56,"t":"2026-09-04T04:00:00Z","v":20423610,"vw":105.55563},{"c":105.48,"h":105.73,"l":105.32,"n":47234,"o":105.73,"t":"2026-09-08T04:00:00Z","v":19458336,"vw":105.470411},{"c":105.31,"h":105.53,"l":105.08,"n":51895,"o":105.42,"t":"2026-09-09T04:00:00Z","v":34097986,"vw":105.316382},{"c":104.36,"h":104.83,"l":104.325,"n":72147,"o":104.74,"t":"2026-09-10T04:00:00Z","v":35640486,"vw":104.579408},{"c":104.32,"h":104.865,"l":104.31,"n":62408,"o":104.8,"t":"2026-09-11T04:00:00Z","v":27913689,"vw":104.556793},{"c":104.3,"h":104.65,"l":104.05,"n":59852,"o":104.25,"t":"2026-09-14T04:00:00Z","v":30824475,"vw":104.39151},{"c":104.28,"h":104.335,"l":104.15,"n":57643,"o":104.2,"t":"2026-09-15T04:00:00Z","v":30860573,"vw":104.247781},{"c":104.45,"h":105.07,"l":104.385,"n":73621,"o":104.61,"t":"2026-09-16T04:00:00Z","v":39004623,"vw":104.745621},{"c":105.16,"h":105.16,"l":104.895,"n":57186,"o":105.01,"t":"2026-09-17T04:00:00Z","v":29620454,"vw":105.035439},{"c":104.7,"h":104.815,"l":104.5401,"n":56507,"o":104.79,"t":"2026-09-18T04:00:00Z","v":29095263,"vw":104.663035},{"c":105.09,"h":105.11,"l":104.89,"n":53105,"o":105.04,"t":"2026-09-21T04:00:00Z","v":23057363,"vw":105.008585},{"c":105.09,"h":105.185,"l":104.885,"n":48329,"o":105.12,"t":"2026-09-22T04:00:00Z","v":23609800,"vw":105.012481},{"c":103.89,"h":104.91,"l":103.68,"n":73753,"o":104.86,"t":"2026-09-23T04:00:00Z","v":35071643,"vw":104.064025},{"c":103.15,"h":103.985,"l":103.11,"n":74765,"o":103.85,"t":"2026-09-24T04:00:00Z","v":40034765,"vw":103.472769},{"c":103.21,"h":103.27,"l":102.735,"n":75574,"o":103.17,"t":"2026-09-25T04:00:00Z","v":43868161,"vw":103.022309},{"c":102.47,"h":102.7,"l":102.184,"n":82282,"o":102.54,"t":"2026-09-28T04:00:00Z","v":44500228,"vw":102.431947},{"c":102.41,"h":102.6,"l":102.04,"n":107810,"o":102.6,"t":"2026-09-29T04:00:00Z","v":55436785,"vw":102.300347},{"c":102.18,"h":102.56,"l":102.055,"n":74744,"o":102.52,"t":"2026-09-30T04:00:00Z","v":46000056,"vw":102.224795},{"c":102.03,"h":102.225,"l":101.195,"n":80910,"o":101.43,"t":"2026-10-01T04:00:00Z","v":48177905,"vw":101.770369},{"c":101.83,"h":102.55,"l":101.7,"n":83780,"o":102.37,"t":"2026-10-02T04:00:00Z","v":48966101,"vw":102.023947},{"c":101.83,"h":101.885,"l":101.49,"n":58366,"o":101.67,"t":"2026-10-05T04:00:00Z","v":32606565,"vw":101.69133},{"c":102.14,"h":102.33,"l":101.96,"n":51688,"o":102.02,"t":"2026-10-06T04:00:00Z","v":27760608,"vw":102.160019},{"c":102.1,"h":102.225,"l":101.34,"n":56030,"o":101.38,"t":"2026-10-07T04:00:00Z","v":30083810,"vw":101.903109},{"c":102.47,"h":102.54,"l":101.985,"n":64291,"o":102.07,"t":"2026-10-08T04:00:00Z","v":37320761,"vw":102.3163},{"c":102.41,"h":102.505,"l":102.2201,"n":48562,"o":102.35,"t":"2026-10-09T04:00:00Z","v":28432223,"vw":102.33505},{"c":102.58,"h":102.6364,"l":102.2607,"n":24561,"o":102.3,"t":"2026-10-12T04:00:00Z","v":6980791,"vw":102.523527},{"c":102.55,"h":102.76,"l":102.445,"n":48661,"o":102.73,"t":"2026-10-13T04:00:00Z","v":26122694,"vw":102.562389},{"c":102.66,"h":102.795,"l":101.905,"n":58608,"o":101.98,"t":"2026-10-14T04:00:00Z","v":33193803,"vw":102.392615},{"c":103.5,"h":103.685,"l":103.3335,"n":62064,"o":103.55,"t":"2026-10-15T04:00:00Z","v":43551361,"vw":103.495388}],"volatilityBars":[{"c":102,"h":102,"l":102,"n":10,"o":102,"t":"2026-10-08T08:00:00Z","v":130,"vw":102},{"c":101.56,"h":101.56,"l":101.56,"n":2,"o":101.56,"t":"2026-10-08T10:45:00Z","v":1100,"vw":101.56},{"c":101.75,"h":101.75,"l":101.75,"n":6,"o":101.75,"t":"2026-10-08T11:30:00Z","v":225,"vw":101.75},{"c":102.07,"h":102.1,"l":102.03,"n":47,"o":102.1,"t":"2026-10-08T13:15:00Z","v":10441,"vw":102.0738},{"c":102.125,"h":102.13,"l":102.0501,"n":3053,"o":102.07,"t":"2026-10-08T13:30:00Z","v":2139807,"vw":102.097572},{"c":102.195,"h":102.25,"l":102.11,"n":4185,"o":102.125,"t":"2026-10-08T13:45:00Z","v":3076343,"vw":102.20285},{"c":102.215,"h":102.2799,"l":102.17,"n":1572,"o":102.19,"t":"2026-10-08T14:00:00Z","v":567854,"vw":102.224042},{"c":102.185,"h":102.2263,"l":102.16,"n":1665,"o":102.21,"t":"2026-10-08T14:15:00Z","v":706165,"vw":102.185281},{"c":102.105,"h":102.2162,"l":102.105,"n":1863,"o":102.185,"t":"2026-10-08T14:30:00Z","v":723809,"vw":102.170182},{"c":102.045,"h":102.13,"l":102.0405,"n":1933,"o":102.115,"t":"2026-10-08T14:45:00Z","v":862905,"vw":102.075818},{"c":102.035,"h":102.09,"l":101.985,"n":1825,"o":102.045,"t":"2026-10-08T15:00:00Z","v":929439,"vw":102.040479},{"c":102.08,"h":102.095,"l":102,"n":1990,"o":102.035,"t":"2026-10-08T15:15:00Z","v":986270,"vw":102.035527},{"c":102.075,"h":102.13,"l":102.02,"n":1363,"o":102.08,"t":"2026-10-08T15:30:00Z","v":508581,"vw":102.07003},{"c":102.06,"h":102.1056,"l":102.06,"n":1039,"o":102.08,"t":"2026-10-08T15:45:00Z","v":469235,"vw":102.078333},{"c":102.18,"h":102.185,"l":102.06,"n":2446,"o":102.065,"t":"2026-10-08T16:00:00Z","v":1946109,"vw":102.097735},{"c":102.255,"h":102.415,"l":102.17,"n":2594,"o":102.18,"t":"2026-10-08T16:15:00Z","v":1097926,"vw":102.26736},{"c":102.305,"h":102.315,"l":102.255,"n":1901,"o":102.255,"t":"2026-10-08T16:30:00Z","v":632056,"vw":102.290736},{"c":102.385,"h":102.4,"l":102.275,"n":3040,"o":102.305,"t":"2026-10-08T16:45:00Z","v":1617194,"vw":102.344071},{"c":102.37,"h":102.44,"l":102.29,"n":3741,"o":102.385,"t":"2026-10-08T17:00:00Z","v":1788390,"vw":102.381674},{"c":102.405,"h":102.43,"l":102.36,"n":2199,"o":102.37,"t":"2026-10-08T17:15:00Z","v":1697796,"vw":102.410683},{"c":102.485,"h":102.49,"l":102.345,"n":3869,"o":102.405,"t":"2026-10-08T17:30:00Z","v":2854987,"vw":102.409295},{"c":102.415,"h":102.49,"l":102.39,"n":2202,"o":102.49,"t":"2026-10-08T17:45:00Z","v":1134892,"vw":102.42367},{"c":102.41,"h":102.43,"l":102.36,"n":2362,"o":102.42,"t":"2026-10-08T18:00:00Z","v":1449738,"vw":102.399238},{"c":102.465,"h":102.495,"l":102.41,"n":2321,"o":102.41,"t":"2026-10-08T18:15:00Z","v":1183521,"vw":102.44332},{"c":102.475,"h":102.5,"l":102.44,"n":1475,"o":102.47,"t":"2026-10-08T18:30:00Z","v":526233,"vw":102.467},{"c":102.48,"h":102.54,"l":102.47,"n":2884,"o":102.4743,"t":"2026-10-08T18:45:00Z","v":1376560,"vw":102.493769},{"c":102.495,"h":102.525,"l":102.47,"n":1929,"o":102.48,"t":"2026-10-08T19:00:00Z","v":1334621,"vw":102.49159},{"c":102.495,"h":102.53,"l":102.475,"n":2720,"o":102.495,"t":"2026-10-08T19:15:00Z","v":1610923,"vw":102.506567},{"c":102.465,"h":102.5,"l":102.4637,"n":1914,"o":102.4956,"t":"2026-10-08T19:30:00Z","v":886753,"vw":102.485602},{"c":102.455,"h":102.49,"l":102.43,"n":6000,"o":102.465,"t":"2026-10-08T19:45:00Z","v":3660650,"vw":102.465614},{"c":102.47,"h":102.47,"l":102.47,"n":17,"o":102.47,"t":"2026-10-08T20:00:00Z","v":239565,"vw":102.47},{"c":102.45,"h":102.45,"l":102.45,"n":3,"o":102.45,"t":"2026-10-08T22:00:00Z","v":201,"vw":102.45},{"c":102.55,"h":102.55,"l":102.55,"n":7,"o":102.55,"t":"2026-10-09T08:00:00Z","v":106,"vw":102.55},{"c":102.47,"h":102.47,"l":102.47,"n":19,"o":102.47,"t":"2026-10-09T11:45:00Z","v":407,"vw":102.47},{"c":102.52,"h":102.52,"l":102.5003,"n":9,"o":102.51,"t":"2026-10-09T12:00:00Z","v":406,"vw":102.512575},{"c":102.35,"h":102.4497,"l":102.35,"n":10,"o":102.415,"t":"2026-10-09T12:45:00Z","v":3293,"vw":102.375655},{"c":102.275,"h":102.3725,"l":102.265,"n":2130,"o":102.35,"t":"2026-10-09T13:30:00Z","v":657543,"vw":102.321146},{"c":102.3,"h":102.325,"l":102.255,"n":1588,"o":102.275,"t":"2026-10-09T13:45:00Z","v":2345747,"vw":102.29078},{"c":102.29,"h":102.35,"l":102.28,"n":1689,"o":102.3,"t":"2026-10-09T14:00:00Z","v":668119,"vw":102.312945},{"c":102.28,"h":102.295,"l":102.245,"n":2004,"o":102.28,"t":"2026-10-09T14:15:00Z","v":1071143,"vw":102.278134},{"c":102.255,"h":102.29,"l":102.235,"n":4075,"o":102.29,"t":"2026-10-09T14:30:00Z","v":3306991,"vw":102.265482},{"c":102.25,"h":102.29,"l":102.2445,"n":3016,"o":102.255,"t":"2026-10-09T14:45:00Z","v":1381563,"vw":102.265808},{"c":102.275,"h":102.295,"l":102.2201,"n":2201,"o":102.245,"t":"2026-10-09T15:00:00Z","v":916417,"vw":102.257922},{"c":102.305,"h":102.34,"l":102.275,"n":1588,"o":102.275,"t":"2026-10-09T15:15:00Z","v":1103762,"vw":102.30772},{"c":102.305,"h":102.36,"l":102.295,"n":1807,"o":102.315,"t":"2026-10-09T15:30:00Z","v":1073288,"vw":102.321127},{"c":102.345,"h":102.36,"l":102.275,"n":1674,"o":102.305,"t":"2026-10-09T15:45:00Z","v":905032,"vw":102.334149},{"c":102.335,"h":102.355,"l":102.32,"n":1444,"o":102.345,"t":"2026-10-09T16:00:00Z","v":588641,"vw":102.335591},{"c":102.345,"h":102.365,"l":102.32,"n":1323,"o":102.335,"t":"2026-10-09T16:15:00Z","v":365801,"vw":102.341143},{"c":102.385,"h":102.39,"l":102.34,"n":1454,"o":102.345,"t":"2026-10-09T16:30:00Z","v":1930624,"vw":102.36174},{"c":102.425,"h":102.435,"l":102.385,"n":2047,"o":102.385,"t":"2026-10-09T16:45:00Z","v":1078285,"vw":102.418937},{"c":102.39,"h":102.445,"l":102.39,"n":1262,"o":102.425,"t":"2026-10-09T17:00:00Z","v":295533,"vw":102.415278},{"c":102.355,"h":102.42,"l":102.355,"n":1021,"o":102.395,"t":"2026-10-09T17:15:00Z","v":289600,"vw":102.389519},{"c":102.355,"h":102.405,"l":102.345,"n":1157,"o":102.355,"t":"2026-10-09T17:30:00Z","v":469025,"vw":102.368981},{"c":102.385,"h":102.395,"l":102.355,"n":1189,"o":102.355,"t":"2026-10-09T17:45:00Z","v":1786318,"vw":102.37872},{"c":102.385,"h":102.4,"l":102.38,"n":1222,"o":102.38,"t":"2026-10-09T18:00:00Z","v":669214,"vw":102.392288},{"c":102.385,"h":102.395,"l":102.365,"n":1334,"o":102.385,"t":"2026-10-09T18:15:00Z","v":629537,"vw":102.384747},{"c":102.385,"h":102.39,"l":102.36,"n":1641,"o":102.385,"t":"2026-10-09T18:30:00Z","v":368313,"vw":102.376135},{"c":102.415,"h":102.505,"l":102.3438,"n":2758,"o":102.385,"t":"2026-10-09T18:45:00Z","v":1578949,"vw":102.407693},{"c":102.355,"h":102.415,"l":102.35,"n":2729,"o":102.415,"t":"2026-10-09T19:00:00Z","v":1635238,"vw":102.371415},{"c":102.365,"h":102.37,"l":102.34,"n":1527,"o":102.355,"t":"2026-10-09T19:15:00Z","v":812539,"vw":102.354641},{"c":102.355,"h":102.375,"l":102.35,"n":1228,"o":102.365,"t":"2026-10-09T19:30:00Z","v":499370,"vw":102.363621},{"c":102.42,"h":102.43,"l":102.34,"n":3310,"o":102.35,"t":"2026-10-09T19:45:00Z","v":1547778,"vw":102.381793},{"c":102.42,"h":102.42,"l":102.41,"n":17,"o":102.41,"t":"2026-10-09T20:00:00Z","v":451144,"vw":102.410012},{"c":102.36,"h":102.36,"l":102.36,"n":1,"o":102.36,"t":"2026-10-09T20:45:00Z","v":100,"vw":102.36},{"c":102.2415,"h":102.2415,"l":102.2415,"n":1,"o":102.2415,"t":"2026-10-09T23:30:00Z","v":1972,"vw":102.2415},{"c":102.19,"h":102.19,"l":102.19,"n":1,"o":102.19,"t":"2026-10-12T11:30:00Z","v":108,"vw":102.19},{"c":102.41,"h":102.425,"l":102.2607,"n":1034,"o":102.36,"t":"2026-10-12T13:30:00Z","v":275181,"vw":102.352982},{"c":102.455,"h":102.46,"l":102.39,"n":1104,"o":102.41,"t":"2026-10-12T13:45:00Z","v":287683,"vw":102.42346},{"c":102.445,"h":102.4969,"l":102.44,"n":1159,"o":102.46,"t":"2026-10-12T14:00:00Z","v":332900,"vw":102.468472},{"c":102.415,"h":102.465,"l":102.393,"n":975,"o":102.445,"t":"2026-10-12T14:15:00Z","v":210295,"vw":102.436},{"c":102.4573,"h":102.48,"l":102.405,"n":733,"o":102.41,"t":"2026-10-12T14:30:00Z","v":170111,"vw":102.440537},{"c":102.485,"h":102.5,"l":102.455,"n":984,"o":102.455,"t":"2026-10-12T14:45:00Z","v":211330,"vw":102.474113},{"c":102.565,"h":102.57,"l":102.4888,"n":1102,"o":102.49,"t":"2026-10-12T15:00:00Z","v":333850,"vw":102.535993},{"c":102.51,"h":102.5666,"l":102.5,"n":1430,"o":102.565,"t":"2026-10-12T15:15:00Z","v":436152,"vw":102.535457},{"c":102.54,"h":102.555,"l":102.5,"n":693,"o":102.51,"t":"2026-10-12T15:30:00Z","v":142541,"vw":102.520442},{"c":102.52,"h":102.555,"l":102.52,"n":610,"o":102.535,"t":"2026-10-12T15:45:00Z","v":82594,"vw":102.536932},{"c":102.52,"h":102.535,"l":102.483,"n":1119,"o":102.52,"t":"2026-10-12T16:00:00Z","v":184025,"vw":102.497751},{"c":102.525,"h":102.56,"l":102.515,"n":591,"o":102.515,"t":"2026-10-12T16:15:00Z","v":91011,"vw":102.540584},{"c":102.555,"h":102.5768,"l":102.521,"n":947,"o":102.525,"t":"2026-10-12T16:30:00Z","v":235873,"vw":102.551269},{"c":102.57,"h":102.57,"l":102.55,"n":785,"o":102.555,"t":"2026-10-12T16:45:00Z","v":404472,"vw":102.559503},{"c":102.585,"h":102.6,"l":102.555,"n":1074,"o":102.57,"t":"2026-10-12T17:00:00Z","v":258579,"vw":102.573266},{"c":102.615,"h":102.63,"l":102.585,"n":696,"o":102.585,"t":"2026-10-12T17:15:00Z","v":185701,"vw":102.607092},{"c":102.595,"h":102.615,"l":102.57,"n":1137,"o":102.615,"t":"2026-10-12T17:30:00Z","v":230044,"vw":102.588307},{"c":102.635,"h":102.635,"l":102.5901,"n":557,"o":102.5901,"t":"2026-10-12T17:45:00Z","v":143629,"vw":102.609329},{"c":102.555,"h":102.6364,"l":102.54,"n":1106,"o":102.6364,"t":"2026-10-12T18:00:00Z","v":394599,"vw":102.584334},{"c":102.55,"h":102.57,"l":102.5134,"n":757,"o":102.555,"t":"2026-10-12T18:15:00Z","v":217076,"vw":102.534609},{"c":102.515,"h":102.555,"l":102.515,"n":639,"o":102.555,"t":"2026-10-12T18:30:00Z","v":151327,"vw":102.52974},{"c":102.495,"h":102.525,"l":102.49,"n":883,"o":102.515,"t":"2026-10-12T18:45:00Z","v":233738,"vw":102.504671},{"c":102.505,"h":102.53,"l":102.4903,"n":923,"o":102.495,"t":"2026-10-12T19:00:00Z","v":315370,"vw":102.51391},{"c":102.515,"h":102.52,"l":102.5035,"n":596,"o":102.505,"t":"2026-10-12T19:15:00Z","v":209264,"vw":102.513403},{"c":102.545,"h":102.545,"l":102.515,"n":709,"o":102.52,"t":"2026-10-12T19:30:00Z","v":212486,"vw":102.530553},{"c":102.57,"h":102.59,"l":102.54,"n":2130,"o":102.545,"t":"2026-10-12T19:45:00Z","v":800141,"vw":102.560281},{"c":102.58,"h":102.58,"l":102.58,"n":11,"o":102.58,"t":"2026-10-12T20:00:00Z","v":229775,"vw":102.58},{"c":102.5397,"h":102.5397,"l":102.53,"n":4,"o":102.53,"t":"2026-10-12T23:00:00Z","v":415,"vw":102.53485},{"c":102.53,"h":102.53,"l":102.53,"n":1,"o":102.53,"t":"2026-10-12T23:15:00Z","v":179,"vw":102.53},{"c":102.88,"h":102.89,"l":102.88,"n":2,"o":102.89,"t":"2026-10-13T11:00:00Z","v":200,"vw":102.885},{"c":102.9394,"h":102.9394,"l":102.9394,"n":1,"o":102.9394,"t":"2026-10-13T11:45:00Z","v":100,"vw":102.9394},{"c":102.73,"h":102.73,"l":102.66,"n":8,"o":102.68,"t":"2026-10-13T13:15:00Z","v":14309,"vw":102.725071},{"c":102.705,"h":102.76,"l":102.675,"n":2541,"o":102.72,"t":"2026-10-13T13:30:00Z","v":1530104,"vw":102.73087},{"c":102.495,"h":102.73,"l":102.495,"n":3626,"o":102.705,"t":"2026-10-13T13:45:00Z","v":1737067,"vw":102.588881},{"c":102.535,"h":102.555,"l":102.465,"n":1937,"o":102.485,"t":"2026-10-13T14:00:00Z","v":716759,"vw":102.513399},{"c":102.555,"h":102.565,"l":102.51,"n":1723,"o":102.535,"t":"2026-10-13T14:15:00Z","v":1328831,"vw":102.532048},{"c":102.555,"h":102.59,"l":102.54,"n":3588,"o":102.555,"t":"2026-10-13T14:30:00Z","v":1608005,"vw":102.56243},{"c":102.54,"h":102.585,"l":102.535,"n":2196,"o":102.555,"t":"2026-10-13T14:45:00Z","v":1126519,"vw":102.568837},{"c":102.535,"h":102.55,"l":102.51,"n":1567,"o":102.5419,"t":"2026-10-13T15:00:00Z","v":399105,"vw":102.533315},{"c":102.55,"h":102.575,"l":102.525,"n":1952,"o":102.53,"t":"2026-10-13T15:15:00Z","v":846882,"vw":102.554935},{"c":102.475,"h":102.565,"l":102.455,"n":2063,"o":102.545,"t":"2026-10-13T15:30:00Z","v":1076554,"vw":102.500889},{"c":102.525,"h":102.53,"l":102.47,"n":1023,"o":102.475,"t":"2026-10-13T15:45:00Z","v":628091,"vw":102.511929},{"c":102.505,"h":102.545,"l":102.485,"n":1263,"o":102.525,"t":"2026-10-13T16:00:00Z","v":532284,"vw":102.52105},{"c":102.485,"h":102.535,"l":102.475,"n":700,"o":102.51,"t":"2026-10-13T16:15:00Z","v":383889,"vw":102.496361},{"c":102.495,"h":102.5,"l":102.465,"n":1810,"o":102.485,"t":"2026-10-13T16:30:00Z","v":893620,"vw":102.480737},{"c":102.47,"h":102.52,"l":102.47,"n":1313,"o":102.495,"t":"2026-10-13T16:45:00Z","v":906186,"vw":102.49884},{"c":102.505,"h":102.505,"l":102.445,"n":991,"o":102.455,"t":"2026-10-13T17:00:00Z","v":639763,"vw":102.479897},{"c":102.525,"h":102.545,"l":102.5044,"n":1089,"o":102.505,"t":"2026-10-13T17:15:00Z","v":440830,"vw":102.529001},{"c":102.555,"h":102.56,"l":102.53,"n":2261,"o":102.53,"t":"2026-10-13T17:30:00Z","v":670054,"vw":102.539869},{"c":102.545,"h":102.58,"l":102.525,"n":1209,"o":102.55,"t":"2026-10-13T17:45:00Z","v":808948,"vw":102.548576},{"c":102.565,"h":102.645,"l":102.53,"n":1427,"o":102.545,"t":"2026-10-13T18:00:00Z","v":499865,"vw":102.585425},{"c":102.585,"h":102.6,"l":102.56,"n":1796,"o":102.565,"t":"2026-10-13T18:15:00Z","v":875198,"vw":102.580726},{"c":102.525,"h":102.6,"l":102.52,"n":1521,"o":102.585,"t":"2026-10-13T18:30:00Z","v":572151,"vw":102.558243},{"c":102.585,"h":102.585,"l":102.52,"n":1029,"o":102.53,"t":"2026-10-13T18:45:00Z","v":370980,"vw":102.560285},{"c":102.595,"h":102.615,"l":102.58,"n":1921,"o":102.585,"t":"2026-10-13T19:00:00Z","v":1517446,"vw":102.598349},{"c":102.575,"h":102.605,"l":102.56,"n":1885,"o":102.595,"t":"2026-10-13T19:15:00Z","v":1211929,"vw":102.577795},{"c":102.5651,"h":102.6,"l":102.56,"n":1809,"o":102.575,"t":"2026-10-13T19:30:00Z","v":1226302,"vw":102.588224},{"c":102.545,"h":102.59,"l":102.53,"n":4265,"o":102.56,"t":"2026-10-13T19:45:00Z","v":1790209,"vw":102.567432},{"c":102.55,"h":102.55,"l":102.55,"n":11,"o":102.55,"t":"2026-10-13T20:00:00Z","v":768869,"vw":102.55},{"c":102.55,"h":102.55,"l":102.55,"n":3,"o":102.55,"t":"2026-10-13T21:00:00Z","v":1100,"vw":102.55},{"c":102.5887,"h":102.5887,"l":102.5887,"n":1,"o":102.5887,"t":"2026-10-13T22:15:00Z","v":100,"vw":102.5887},{"c":102.77,"h":102.77,"l":102.77,"n":2,"o":102.77,"t":"2026-10-14T08:00:00Z","v":358,"vw":102.77},{"c":102.5,"h":102.5,"l":102.5,"n":12,"o":102.5,"t":"2026-10-14T12:30:00Z","v":1271,"vw":102.5},{"c":101.95,"h":101.96,"l":101.95,"n":10,"o":101.96,"t":"2026-10-14T13:00:00Z","v":590,"vw":101.955598},{"c":102,"h":102.01,"l":102,"n":426,"o":102.01,"t":"2026-10-14T13:15:00Z","v":49924,"vw":102.002415},{"c":102.09,"h":102.1,"l":101.905,"n":4341,"o":101.98,"t":"2026-10-14T13:30:00Z","v":2492816,"vw":102.004775},{"c":102.045,"h":102.145,"l":102.035,"n":3194,"o":102.095,"t":"2026-10-14T13:45:00Z","v":1754502,"vw":102.080107},{"c":102.18,"h":102.2,"l":102.015,"n":2904,"o":102.04,"t":"2026-10-14T14:00:00Z","v":1704780,"vw":102.131148},{"c":102.265,"h":102.275,"l":102.16,"n":1890,"o":102.185,"t":"2026-10-14T14:15:00Z","v":889740,"vw":102.214314},{"c":102.35,"h":102.3655,"l":102.245,"n":3377,"o":102.26,"t":"2026-10-14T14:30:00Z","v":2167656,"vw":102.299153},{"c":102.3,"h":102.375,"l":102.27,"n":2539,"o":102.345,"t":"2026-10-14T14:45:00Z","v":1598371,"vw":102.301305},{"c":102.27,"h":102.296,"l":102.195,"n":2443,"o":102.295,"t":"2026-10-14T15:00:00Z","v":1498807,"vw":102.253646},{"c":102.37,"h":102.39,"l":102.265,"n":1697,"o":102.265,"t":"2026-10-14T15:15:00Z","v":721638,"vw":102.32787},{"c":102.465,"h":102.475,"l":102.35,"n":2232,"o":102.37,"t":"2026-10-14T15:30:00Z","v":647473,"vw":102.401302},{"c":102.36,"h":102.485,"l":102.345,"n":2147,"o":102.48,"t":"2026-10-14T15:45:00Z","v":523215,"vw":102.408073},{"c":102.375,"h":102.39,"l":102.34,"n":2747,"o":102.365,"t":"2026-10-14T16:00:00Z","v":1220734,"vw":102.369597},{"c":102.43,"h":102.46,"l":102.355,"n":2022,"o":102.375,"t":"2026-10-14T16:15:00Z","v":1968671,"vw":102.409694},{"c":102.425,"h":102.435,"l":102.36,"n":2157,"o":102.425,"t":"2026-10-14T16:30:00Z","v":1024456,"vw":102.41194},{"c":102.4328,"h":102.44,"l":102.4,"n":1191,"o":102.425,"t":"2026-10-14T16:45:00Z","v":259658,"vw":102.417804},{"c":102.46,"h":102.47,"l":102.415,"n":1382,"o":102.44,"t":"2026-10-14T17:00:00Z","v":462028,"vw":102.44284},{"c":102.635,"h":102.64,"l":102.47,"n":1802,"o":102.47,"t":"2026-10-14T17:15:00Z","v":905715,"vw":102.54634},{"c":102.595,"h":102.655,"l":102.59,"n":1607,"o":102.635,"t":"2026-10-14T17:30:00Z","v":2628283,"vw":102.617966},{"c":102.585,"h":102.6003,"l":102.52,"n":1460,"o":102.595,"t":"2026-10-14T17:45:00Z","v":431072,"vw":102.562031},{"c":102.695,"h":102.695,"l":102.57,"n":1796,"o":102.585,"t":"2026-10-14T18:00:00Z","v":1607339,"vw":102.61281},{"c":102.75,"h":102.795,"l":102.695,"n":2073,"o":102.7,"t":"2026-10-14T18:15:00Z","v":773203,"vw":102.73559},{"c":102.6926,"h":102.755,"l":102.69,"n":1336,"o":102.74,"t":"2026-10-14T18:30:00Z","v":342424,"vw":102.717985},{"c":102.685,"h":102.715,"l":102.6626,"n":1297,"o":102.695,"t":"2026-10-14T18:45:00Z","v":731516,"vw":102.701663},{"c":102.6702,"h":102.745,"l":102.67,"n":1418,"o":102.68,"t":"2026-10-14T19:00:00Z","v":545334,"vw":102.701026},{"c":102.645,"h":102.71,"l":102.6446,"n":2137,"o":102.675,"t":"2026-10-14T19:15:00Z","v":1828941,"vw":102.67807},{"c":102.665,"h":102.67,"l":102.595,"n":2915,"o":102.645,"t":"2026-10-14T19:30:00Z","v":1664626,"vw":102.631868},{"c":102.665,"h":102.705,"l":102.64,"n":3848,"o":102.665,"t":"2026-10-14T19:45:00Z","v":2597163,"vw":102.667385},{"c":102.66,"h":102.66,"l":102.66,"n":11,"o":102.66,"t":"2026-10-14T20:00:00Z","v":142177,"vw":102.66},{"c":102.79,"h":102.82,"l":102.79,"n":48,"o":102.79,"t":"2026-10-14T22:45:00Z","v":2124,"vw":102.799512},{"c":102.9,"h":102.9,"l":102.79,"n":38,"o":102.88,"t":"2026-10-14T23:15:00Z","v":5240,"vw":102.803398},{"c":102.87,"h":102.87,"l":102.87,"n":1,"o":102.87,"t":"2026-10-14T23:30:00Z","v":100,"vw":102.87},{"c":102.86,"h":102.86,"l":102.86,"n":4,"o":102.86,"t":"2026-10-14T23:45:00Z","v":400,"vw":102.86},{"c":103.4,"h":103.4,"l":103.4,"n":13,"o":103.4,"t":"2026-10-15T08:00:00Z","v":449,"vw":103.4},{"c":103.46,"h":103.5966,"l":103.4,"n":6,"o":103.41,"t":"2026-10-15T11:00:00Z","v":592,"vw":103.447729},{"c":103.44,"h":103.44,"l":103.44,"n":5,"o":103.44,"t":"2026-10-15T11:45:00Z","v":201,"vw":103.44},{"c":103.43,"h":103.5,"l":103.36,"n":91,"o":103.5,"t":"2026-10-15T12:15:00Z","v":26572,"vw":103.389454},{"c":103.59,"h":103.59,"l":103.49,"n":84,"o":103.49,"t":"2026-10-15T12:30:00Z","v":6320,"vw":103.54724},{"c":103.6,"h":103.6,"l":103.51,"n":47,"o":103.555,"t":"2026-10-15T12:45:00Z","v":39810,"vw":103.521344},{"c":103.57,"h":103.58,"l":103.57,"n":4,"o":103.57,"t":"2026-10-15T13:00:00Z","v":4250,"vw":103.570588},{"c":103.56,"h":103.59,"l":103.55,"n":19,"o":103.59,"t":"2026-10-15T13:15:00Z","v":11578,"vw":103.579616},{"c":103.465,"h":103.57,"l":103.41,"n":6160,"o":103.55,"t":"2026-10-15T13:30:00Z","v":3002240,"vw":103.499526},{"c":103.58,"h":103.6,"l":103.455,"n":4047,"o":103.465,"t":"2026-10-15T13:45:00Z","v":1693525,"vw":103.540846},{"c":103.505,"h":103.595,"l":103.4882,"n":3945,"o":103.58,"t":"2026-10-15T14:00:00Z","v":3272915,"vw":103.527901},{"c":103.54,"h":103.56,"l":103.49,"n":2467,"o":103.51,"t":"2026-10-15T14:15:00Z","v":1363210,"vw":103.510328},{"c":103.565,"h":103.685,"l":103.54,"n":2689,"o":103.54,"t":"2026-10-15T14:30:00Z","v":1325531,"vw":103.616676},{"c":103.505,"h":103.635,"l":103.49,"n":3874,"o":103.565,"t":"2026-10-15T14:45:00Z","v":2737040,"vw":103.569132},{"c":103.41,"h":103.51,"l":103.385,"n":5841,"o":103.505,"t":"2026-10-15T15:00:00Z","v":5525095,"vw":103.438665},{"c":103.36,"h":103.4662,"l":103.35,"n":2478,"o":103.405,"t":"2026-10-15T15:15:00Z","v":1464174,"vw":103.38556},{"c":103.38,"h":103.4301,"l":103.3335,"n":2632,"o":103.355,"t":"2026-10-15T15:30:00Z","v":1248795,"vw":103.384265},{"c":103.38,"h":103.425,"l":103.335,"n":1910,"o":103.385,"t":"2026-10-15T15:45:00Z","v":646802,"vw":103.381013},{"c":103.375,"h":103.41,"l":103.35,"n":1958,"o":103.38,"t":"2026-10-15T16:00:00Z","v":898269,"vw":103.376733},{"c":103.425,"h":103.47,"l":103.38,"n":2727,"o":103.38,"t":"2026-10-15T16:15:00Z","v":2307555,"vw":103.421195},{"c":103.435,"h":103.465,"l":103.385,"n":1358,"o":103.425,"t":"2026-10-15T16:30:00Z","v":608057,"vw":103.431116},{"c":103.435,"h":103.47,"l":103.43,"n":1181,"o":103.435,"t":"2026-10-15T16:45:00Z","v":461323,"vw":103.43925},{"c":103.505,"h":103.51,"l":103.5,"n":336,"o":103.51,"t":"2026-10-15T18:00:00Z","v":101745,"vw":103.504145},{"c":103.575,"h":103.59,"l":103.505,"n":2473,"o":103.505,"t":"2026-10-15T18:15:00Z","v":1222758,"vw":103.559883},{"c":103.54,"h":103.58,"l":103.52,"n":1872,"o":103.575,"t":"2026-10-15T18:30:00Z","v":4223646,"vw":103.568137},{"c":103.515,"h":103.58,"l":103.505,"n":1911,"o":103.55,"t":"2026-10-15T18:45:00Z","v":1647838,"vw":103.558055},{"c":103.525,"h":103.55,"l":103.515,"n":2154,"o":103.515,"t":"2026-10-15T19:00:00Z","v":2289037,"vw":103.529468},{"c":103.435,"h":103.53,"l":103.435,"n":2340,"o":103.53,"t":"2026-10-15T19:15:00Z","v":1269236,"vw":103.469846},{"c":103.475,"h":103.48,"l":103.415,"n":2757,"o":103.43,"t":"2026-10-15T19:30:00Z","v":1590333,"vw":103.459466},{"c":103.51,"h":103.53,"l":103.4544,"n":4542,"o":103.475,"t":"2026-10-15T19:45:00Z","v":2613331,"vw":103.482836},{"c":103.5,"h":103.5,"l":103.42,"n":38,"o":103.5,"t":"2026-10-15T20:00:00Z","v":1947962,"vw":103.499935}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-19","2026-10-21","2026-10-23","2026-10-26","2026-10-28","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10425606801463858,"strike":108.5885092008475,"iv":0.6063633005445878,"gamma":0.2907236004002496,"theta":-0.23195347626997898,"vega":0.009282551779192315,"rho":0.0002634980181397229,"breakevenPct":5.017164510977913},{"delta":0.15,"premium":0.756109936550786,"strike":116.05027261559218,"iv":1.8083319310452604,"gamma":0.12100736937318227,"theta":-1.2372364709835337,"vega":0.012455162550383824,"rho":0.000390024147789918,"breakevenPct":12.856408262940063},{"delta":0.2,"premium":2.356841821279108,"strike":128.68380762943818,"iv":4.379960475519395,"gamma":0.01404712537998807,"theta":-3.3712763544069064,"vega":0.014974081915962091,"rho":0.0004889786116836786,"breakevenPct":26.609323140789634},{"delta":0.25,"premium":2.475,"strike":118.23239218301725,"iv":3.3766610984797754,"gamma":0.017598893416616152,"theta":-2.9463680305627955,"vega":0.016996761703058343,"rho":0.0006238638451535102,"breakevenPct":16.62549969373647},{"delta":0.3,"premium":2.475,"strike":112.97910063945626,"iv":2.6910259930914457,"gamma":0.025292310996111747,"theta":-2.5192188866987384,"vega":0.018462009958734982,"rho":0.0007617726552500053,"breakevenPct":11.549855690295901},{"delta":0.35,"premium":2.475,"strike":108.52056285605889,"iv":2.081815562586806,"gamma":0.033265467355992874,"theta":-2.1196037043382514,"vega":0.019811763769639796,"rho":0.000899673844563249,"breakevenPct":7.242089715998923},{"delta":0.4,"premium":2.4988605247712328,"strike":106.36326297254794,"iv":1.7327117687384868,"gamma":0.04195874595242619,"theta":-1.8366634503147043,"vega":0.02062344754935745,"rho":0.0010369202266363676,"breakevenPct":5.180795649583751},{"delta":0.45,"premium":2.48827734566041,"strike":105.0932814792492,"iv":1.4774425270101241,"gamma":0.0519216703430562,"theta":-1.5862635486530943,"vega":0.020935878082614132,"rho":0.0011750452795355269,"breakevenPct":3.9435350965310207},{"delta":0.5,"premium":2.477694166549587,"strike":103.82329998595044,"iv":1.2221732852817615,"gamma":0.06188459473368621,"theta":-1.335863646991484,"vega":0.02124830861587081,"rho":0.0013131703324346863,"breakevenPct":2.70627454347829},{"delta":0.55,"premium":2.475,"strike":102.97193059766678,"iv":1.0307389228060608,"gamma":0.0718255261121622,"theta":-1.1257396101322898,"vega":0.02116372051933728,"rho":0.0014510862275645545,"breakevenPct":1.8810923648954445},{"delta":0.6,"premium":2.485730961103107,"strike":102.42846025931262,"iv":0.8901812403831391,"gamma":0.08100920742333652,"theta":-0.9487546236213988,"vega":0.02067162047641156,"rho":0.0015894364781298114,"breakevenPct":1.3663683289040796},{"delta":0.65,"premium":2.5486574074074073,"strike":101.98508230452674,"iv":0.780861316872428,"gamma":0.08753261316872428,"theta":-0.7902983539094649,"vega":0.020019444444444444,"rho":0.0017303879792191835,"breakevenPct":0.9987823303711628},{"delta":0.7,"premium":2.525509259259259,"strike":101.72788065843622,"iv":0.6767460905349795,"gamma":0.09499146090534978,"theta":-0.6454423868312757,"vega":0.018630555555555556,"rho":0.0018701383546308066,"breakevenPct":0.7279129639569756},{"delta":0.75,"premium":2.8232132712435116,"strike":101.17823032710874,"iv":0.6236031400388194,"gamma":0.09873737342377299,"theta":-0.5256071553799261,"vega":0.017098527865067013,"rho":0.002001047705535548,"breakevenPct":0.4844865684562805},{"delta":0.8,"premium":5.614557755835705,"strike":98.35568933683457,"iv":0.966613140379339,"gamma":0.07362661398318536,"theta":-0.6002313253792777,"vega":0.014454035453374176,"rho":0.0020632452343955754,"breakevenPct":0.4543450170727301},{"delta":0.85,"premium":8.405902240427892,"strike":95.53314834656041,"iv":1.3096231407198577,"gamma":0.04851585454259779,"theta":-0.6748554953786292,"vega":0.011809543041681345,"rho":0.0021254427632556028,"breakevenPct":0.4242034656891798},{"delta":0.9,"premium":11.197246725020086,"strike":92.71060735628623,"iv":1.6526331410603772,"gamma":0.023405095102010165,"theta":-0.7494796653779807,"vega":0.009165050629988507,"rho":0.0021876402921156305,"breakevenPct":0.3940619143056294}],"put":[{"delta":0.1,"premium":1.395030404857507,"strike":84.35542406631126,"iv":4.143043812231726,"gamma":0.09598108251071573,"theta":-2.1382183614231063,"vega":0.00942831427477258,"rho":-0.0003129750389801857,"breakevenPct":19.845030278788645},{"delta":0.15,"premium":0.1412719759308338,"strike":101.54133369801767,"iv":0.3548742429475046,"gamma":0.24100586690631193,"theta":-0.2183808756335811,"vega":0.012458587198625238,"rho":-0.00042636299991539257,"breakevenPct":2.0289258723798658},{"delta":0.2,"premium":0.43480797902900903,"strike":101.02956901572415,"iv":0.6021761172404367,"gamma":0.08956366770761576,"theta":-0.4683662139546912,"vega":0.014951039408970608,"rho":-0.00055876768465785,"breakevenPct":2.8069941674443166},{"delta":0.25,"premium":0.975674558316546,"strike":101.1527732479081,"iv":0.8674932724089226,"gamma":0.07774561648934815,"theta":-0.7898921054325709,"vega":0.016413703613014804,"rho":-0.0007131442923496655,"breakevenPct":3.210532667061308},{"delta":0.3,"premium":1.516541137604083,"strike":101.27597748009205,"iv":1.1328104275774087,"gamma":0.06592756527108053,"theta":-1.1114179969104505,"vega":0.017876367817059,"rho":-0.0008675209000414809,"breakevenPct":3.614071166678299},{"delta":0.35,"premium":2.05740771689162,"strike":101.39918171227599,"iv":1.3981275827458945,"gamma":0.054109514052812904,"theta":-1.43294388838833,"vega":0.019339032021103198,"rho":-0.0010218975077332963,"breakevenPct":4.017609666295291},{"delta":0.4,"premium":2.5023677204803665,"strike":101.73677204803664,"iv":1.5576839662072888,"gamma":0.04612517331952464,"theta":-1.6355543288392087,"vega":0.020803043744895923,"rho":-0.0011719410544732876,"breakevenPct":4.121348475791042},{"delta":0.45,"premium":2.489477808252383,"strike":102.77610958738084,"iv":1.3226046833167608,"gamma":0.05632896767498018,"theta":-1.4117502493989322,"vega":0.02121783844546884,"rho":-0.0013101037719492794,"breakevenPct":3.104703595044961},{"delta":0.5,"premium":2.475,"strike":103.65218485726086,"iv":1.1238449320123174,"gamma":0.06667656857426395,"theta":-1.2203819185976301,"vega":0.021277525948535984,"rho":-0.001449799160785823,"breakevenPct":2.24426583839529},{"delta":0.55,"premium":2.475,"strike":104.24737296525693,"iv":0.970628255640668,"gamma":0.07676305114116293,"theta":-1.0430132474883957,"vega":0.021081108452252435,"rho":-0.0015883311116341296,"breakevenPct":1.6692048644860593},{"delta":0.6,"premium":1.0761169462639044,"strike":104.02580235466573,"iv":0.3706498494408029,"gamma":0.2045417886727233,"theta":-0.3855124485429354,"vega":0.020661666157586706,"rho":-0.0016935601817810624,"breakevenPct":0.5317049194185253},{"delta":0.65,"premium":2.475,"strike":105.07416164823313,"iv":0.7286973798401681,"gamma":0.09502481709814038,"theta":-0.7314526808485511,"vega":0.0197191770752649,"rho":-0.0018653223968721345,"breakevenPct":0.8703752190984134},{"delta":0.7,"premium":2.475,"strike":105.32566383007817,"iv":0.6369997629515001,"gamma":0.10201384310349049,"theta":-0.5982698874964893,"vega":0.018426924359257125,"rho":-0.0020037371875987245,"breakevenPct":0.6273779419534553},{"delta":0.75,"premium":2.6731200048317527,"strike":105.72513636912699,"iv":0.5853832948404014,"gamma":0.10121691488870037,"theta":-0.49601046049867253,"vega":0.016961304757417004,"rho":-0.00214897559991864,"breakevenPct":0.43283443063261595},{"delta":0.8,"premium":3.3188396972259273,"strike":106.45890874684764,"iv":0.6243195686657789,"gamma":0.08282968488046136,"theta":-0.46361419108705076,"vega":0.015104008585620596,"rho":-0.0023096301782931155,"breakevenPct":0.34775937234617027},{"delta":0.85,"premium":5.687851405622489,"strike":108.8293172690763,"iv":0.9000582329317268,"gamma":0.047902008032128525,"theta":-0.556625702811245,"vega":0.012638955823293175,"rho":-0.0025104379615430005,"breakevenPct":0.34640979376443065},{"delta":0.9,"premium":12.73942136601388,"strike":115.85727936202655,"iv":1.6297304633015162,"gamma":0.020397226733068832,"theta":-0.761826195139845,"vega":0.009422118645200483,"rho":-0.0028298369945299177,"breakevenPct":0.36921932752399583}]},"raw":{"call":[{"delta":0.1,"premium":0.10425606801463858,"strike":108.5885092008475,"iv":0.6063633005445878,"gamma":0.2907236004002496,"theta":-0.23195347626997898,"vega":0.009282551779192315,"rho":0.0002634980181397229,"breakevenPct":5.017164510977913},{"delta":0.15,"premium":0.756109936550786,"strike":116.05027261559218,"iv":1.8083319310452604,"gamma":0.12100736937318227,"theta":-1.2372364709835337,"vega":0.012455162550383824,"rho":0.000390024147789918,"breakevenPct":12.856408262940063},{"delta":0.2,"premium":2.356841821279108,"strike":128.68380762943818,"iv":4.379960475519395,"gamma":0.01404712537998807,"theta":-3.3712763544069064,"vega":0.014974081915962091,"rho":0.0004889786116836786,"breakevenPct":26.609323140789634},{"delta":0.25,"premium":2.475,"strike":118.23239218301725,"iv":3.3766610984797754,"gamma":0.017598893416616152,"theta":-2.9463680305627955,"vega":0.016996761703058343,"rho":0.0006238638451535102,"breakevenPct":16.62549969373647},{"delta":0.3,"premium":2.475,"strike":112.97910063945626,"iv":2.6910259930914457,"gamma":0.025292310996111747,"theta":-2.5192188866987384,"vega":0.018462009958734982,"rho":0.0007617726552500053,"breakevenPct":11.549855690295901},{"delta":0.35,"premium":2.475,"strike":108.52056285605889,"iv":2.081815562586806,"gamma":0.033265467355992874,"theta":-2.1196037043382514,"vega":0.019811763769639796,"rho":0.000899673844563249,"breakevenPct":7.242089715998923},{"delta":0.4,"premium":2.4988605247712328,"strike":106.36326297254794,"iv":1.7327117687384868,"gamma":0.04195874595242619,"theta":-1.8366634503147043,"vega":0.02062344754935745,"rho":0.0010369202266363676,"breakevenPct":5.180795649583751},{"delta":0.45,"premium":2.48827734566041,"strike":105.0932814792492,"iv":1.4774425270101241,"gamma":0.0519216703430562,"theta":-1.5862635486530943,"vega":0.020935878082614132,"rho":0.0011750452795355269,"breakevenPct":3.9435350965310207},{"delta":0.5,"premium":2.477694166549587,"strike":103.82329998595044,"iv":1.2221732852817615,"gamma":0.06188459473368621,"theta":-1.335863646991484,"vega":0.02124830861587081,"rho":0.0013131703324346863,"breakevenPct":2.70627454347829},{"delta":0.55,"premium":2.475,"strike":102.97193059766678,"iv":1.0307389228060608,"gamma":0.0718255261121622,"theta":-1.1257396101322898,"vega":0.02116372051933728,"rho":0.0014510862275645545,"breakevenPct":1.8810923648954445},{"delta":0.6,"premium":2.485730961103107,"strike":102.42846025931262,"iv":0.8901812403831391,"gamma":0.08100920742333652,"theta":-0.9487546236213988,"vega":0.02067162047641156,"rho":0.0015894364781298114,"breakevenPct":1.3663683289040796},{"delta":0.65,"premium":2.5486574074074073,"strike":101.98508230452674,"iv":0.780861316872428,"gamma":0.08753261316872428,"theta":-0.7902983539094649,"vega":0.020019444444444444,"rho":0.0017303879792191835,"breakevenPct":0.9987823303711628},{"delta":0.7,"premium":2.525509259259259,"strike":101.72788065843622,"iv":0.6767460905349795,"gamma":0.09499146090534978,"theta":-0.6454423868312757,"vega":0.018630555555555556,"rho":0.0018701383546308066,"breakevenPct":0.7279129639569756},{"delta":0.75,"premium":2.8232132712435116,"strike":101.17823032710874,"iv":0.6236031400388194,"gamma":0.09873737342377299,"theta":-0.5256071553799261,"vega":0.017098527865067013,"rho":0.002001047705535548,"breakevenPct":0.4844865684562805},{"delta":0.8,"premium":5.614557755835705,"strike":98.35568933683457,"iv":0.966613140379339,"gamma":0.07362661398318536,"theta":-0.6002313253792777,"vega":0.014454035453374176,"rho":0.0020632452343955754,"breakevenPct":0.4543450170727301},{"delta":0.85,"premium":8.405902240427892,"strike":95.53314834656041,"iv":1.3096231407198577,"gamma":0.04851585454259779,"theta":-0.6748554953786292,"vega":0.011809543041681345,"rho":0.0021254427632556028,"breakevenPct":0.4242034656891798},{"delta":0.9,"premium":11.197246725020086,"strike":92.71060735628623,"iv":1.6526331410603772,"gamma":0.023405095102010165,"theta":-0.7494796653779807,"vega":0.009165050629988507,"rho":0.0021876402921156305,"breakevenPct":0.3940619143056294}],"put":[{"delta":0.1,"premium":1.395030404857507,"strike":84.35542406631126,"iv":4.143043812231726,"gamma":0.09598108251071573,"theta":-2.1382183614231063,"vega":0.00942831427477258,"rho":-0.0003129750389801857,"breakevenPct":19.845030278788645},{"delta":0.15,"premium":0.1412719759308338,"strike":101.54133369801767,"iv":0.3548742429475046,"gamma":0.24100586690631193,"theta":-0.2183808756335811,"vega":0.012458587198625238,"rho":-0.00042636299991539257,"breakevenPct":2.0289258723798658},{"delta":0.2,"premium":0.43480797902900903,"strike":101.02956901572415,"iv":0.6021761172404367,"gamma":0.08956366770761576,"theta":-0.4683662139546912,"vega":0.014951039408970608,"rho":-0.00055876768465785,"breakevenPct":2.8069941674443166},{"delta":0.25,"premium":0.975674558316546,"strike":101.1527732479081,"iv":0.8674932724089226,"gamma":0.07774561648934815,"theta":-0.7898921054325709,"vega":0.016413703613014804,"rho":-0.0007131442923496655,"breakevenPct":3.210532667061308},{"delta":0.3,"premium":1.516541137604083,"strike":101.27597748009205,"iv":1.1328104275774087,"gamma":0.06592756527108053,"theta":-1.1114179969104505,"vega":0.017876367817059,"rho":-0.0008675209000414809,"breakevenPct":3.614071166678299},{"delta":0.35,"premium":2.05740771689162,"strike":101.39918171227599,"iv":1.3981275827458945,"gamma":0.054109514052812904,"theta":-1.43294388838833,"vega":0.019339032021103198,"rho":-0.0010218975077332963,"breakevenPct":4.017609666295291},{"delta":0.4,"premium":2.5023677204803665,"strike":101.73677204803664,"iv":1.5576839662072888,"gamma":0.04612517331952464,"theta":-1.6355543288392087,"vega":0.020803043744895923,"rho":-0.0011719410544732876,"breakevenPct":4.121348475791042},{"delta":0.45,"premium":2.489477808252383,"strike":102.77610958738084,"iv":1.3226046833167608,"gamma":0.05632896767498018,"theta":-1.4117502493989322,"vega":0.02121783844546884,"rho":-0.0013101037719492794,"breakevenPct":3.104703595044961},{"delta":0.5,"premium":2.475,"strike":103.65218485726086,"iv":1.1238449320123174,"gamma":0.06667656857426395,"theta":-1.2203819185976301,"vega":0.021277525948535984,"rho":-0.001449799160785823,"breakevenPct":2.24426583839529},{"delta":0.55,"premium":2.475,"strike":104.24737296525693,"iv":0.970628255640668,"gamma":0.07676305114116293,"theta":-1.0430132474883957,"vega":0.021081108452252435,"rho":-0.0015883311116341296,"breakevenPct":1.6692048644860593},{"delta":0.6,"premium":1.0761169462639044,"strike":104.02580235466573,"iv":0.3706498494408029,"gamma":0.2045417886727233,"theta":-0.3855124485429354,"vega":0.020661666157586706,"rho":-0.0016935601817810624,"breakevenPct":0.5317049194185253},{"delta":0.65,"premium":2.475,"strike":105.07416164823313,"iv":0.7286973798401681,"gamma":0.09502481709814038,"theta":-0.7314526808485511,"vega":0.0197191770752649,"rho":-0.0018653223968721345,"breakevenPct":0.8703752190984134},{"delta":0.7,"premium":2.475,"strike":105.32566383007817,"iv":0.6369997629515001,"gamma":0.10201384310349049,"theta":-0.5982698874964893,"vega":0.018426924359257125,"rho":-0.0020037371875987245,"breakevenPct":0.6273779419534553},{"delta":0.75,"premium":2.6731200048317527,"strike":105.72513636912699,"iv":0.5853832948404014,"gamma":0.10121691488870037,"theta":-0.49601046049867253,"vega":0.016961304757417004,"rho":-0.00214897559991864,"breakevenPct":0.43283443063261595},{"delta":0.8,"premium":3.3188396972259273,"strike":106.45890874684764,"iv":0.6243195686657789,"gamma":0.08282968488046136,"theta":-0.46361419108705076,"vega":0.015104008585620596,"rho":-0.0023096301782931155,"breakevenPct":0.34775937234617027},{"delta":0.85,"premium":5.687851405622489,"strike":108.8293172690763,"iv":0.9000582329317268,"gamma":0.047902008032128525,"theta":-0.556625702811245,"vega":0.012638955823293175,"rho":-0.0025104379615430005,"breakevenPct":0.34640979376443065},{"delta":0.9,"premium":12.73942136601388,"strike":115.85727936202655,"iv":1.6297304633015162,"gamma":0.020397226733068832,"theta":-0.761826195139845,"vega":0.009422118645200483,"rho":-0.0028298369945299177,"breakevenPct":0.36921932752399583}]}},"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"}}