{"symbol":"MDYG","url":"https://intraalpha.com/companies/MDYG","capturedAt":"2026-10-22T21:53:48.523Z","state":"ready","quote":{"symbol":"MDYG","last_price":102.59,"prev_close":104.8,"regular_close":102.59,"change":-2.21,"change_pct":-2.1088,"regular_change":-2.21,"regular_change_pct":-2.1088,"extended_change":0,"extended_change_pct":0,"bid":101,"ask":103.73,"bid_size":2400,"ask_size":2300,"volume":127310,"vwap":102.540344,"open":103.56,"high":103.56,"low":101.89,"close":102.59,"trade_count":1130,"last_trade_at":"2026-10-22T20:10:00.00403906Z","last_quote_at":"2026-10-22T20:00:09.469801763Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:53:46.035509214-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2800000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.53,"dividend_yield":0.006,"inception_date":"2005-11-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:53:48.197121+00:00"},"optionObservedAt":"2026-10-22T19:51:46.086Z","bars":[{"c":103.63,"h":103.63,"l":103.63,"n":1,"o":103.63,"t":"2026-10-15T13:25:00Z","v":100,"vw":103.63},{"c":103.68,"h":103.68,"l":103.68,"n":33,"o":103.68,"t":"2026-10-15T13:30:00Z","v":2418,"vw":103.68},{"c":103.3,"h":103.3,"l":103.24,"n":5,"o":103.24,"t":"2026-10-15T13:45:00Z","v":358,"vw":103.260656},{"c":102.98,"h":102.98,"l":102.855,"n":14,"o":102.855,"t":"2026-10-15T13:55:00Z","v":2472,"vw":102.945556},{"c":103.315,"h":103.325,"l":103.315,"n":7,"o":103.325,"t":"2026-10-15T14:00:00Z","v":988,"vw":103.32161},{"c":103.49,"h":103.5,"l":103.37,"n":67,"o":103.37,"t":"2026-10-15T14:05:00Z","v":12320,"vw":103.467662},{"c":103.45,"h":103.555,"l":103.45,"n":20,"o":103.555,"t":"2026-10-15T14:10:00Z","v":707,"vw":103.526667},{"c":103.315,"h":103.42,"l":103.2881,"n":19,"o":103.42,"t":"2026-10-15T14:15:00Z","v":1026,"vw":103.333345},{"c":103.425,"h":103.425,"l":103.4101,"n":7,"o":103.4101,"t":"2026-10-15T14:20:00Z","v":1029,"vw":103.418847},{"c":103.3999,"h":103.3999,"l":103.3999,"n":2,"o":103.3999,"t":"2026-10-15T14:25:00Z","v":2612,"vw":103.3999},{"c":103.46,"h":103.5699,"l":103.26,"n":13,"o":103.26,"t":"2026-10-15T14:30:00Z","v":1353,"vw":103.523894},{"c":103.61,"h":103.61,"l":103.55,"n":7,"o":103.55,"t":"2026-10-15T14:35:00Z","v":641,"vw":103.595008},{"c":103.61,"h":103.61,"l":103.61,"n":5,"o":103.61,"t":"2026-10-15T14:40:00Z","v":1048,"vw":103.61},{"c":103.88,"h":103.88,"l":103.8,"n":7,"o":103.8,"t":"2026-10-15T14:45:00Z","v":446,"vw":103.844568},{"c":103.8775,"h":103.8775,"l":103.825,"n":3,"o":103.825,"t":"2026-10-15T14:50:00Z","v":284,"vw":103.843551},{"c":104.04,"h":104.04,"l":104.03,"n":6,"o":104.03,"t":"2026-10-15T14:55:00Z","v":789,"vw":104.035168},{"c":103.96,"h":104.07,"l":103.96,"n":4,"o":104.07,"t":"2026-10-15T15:00:00Z","v":202,"vw":104.015},{"c":103.985,"h":103.985,"l":103.985,"n":3,"o":103.985,"t":"2026-10-15T15:05:00Z","v":151,"vw":103.985},{"c":104.19,"h":104.19,"l":104.1,"n":7,"o":104.1,"t":"2026-10-15T15:10:00Z","v":519,"vw":104.170728},{"c":104.065,"h":104.13,"l":104.06,"n":11,"o":104.13,"t":"2026-10-15T15:30:00Z","v":769,"vw":104.082115},{"c":104.05,"h":104.095,"l":104.05,"n":3,"o":104.07,"t":"2026-10-15T15:40:00Z","v":604,"vw":104.08341},{"c":103.99,"h":103.99,"l":103.99,"n":1,"o":103.99,"t":"2026-10-15T15:45:00Z","v":103,"vw":103.99},{"c":104.05,"h":104.08,"l":104.05,"n":12,"o":104.055,"t":"2026-10-15T15:50:00Z","v":2786,"vw":104.065372},{"c":104.09,"h":104.09,"l":104.09,"n":6,"o":104.09,"t":"2026-10-15T16:00:00Z","v":420,"vw":104.09},{"c":103.97,"h":103.97,"l":103.94,"n":7,"o":103.94,"t":"2026-10-15T16:05:00Z","v":862,"vw":103.950345},{"c":103.87,"h":103.87,"l":103.87,"n":17,"o":103.87,"t":"2026-10-15T16:10:00Z","v":1450,"vw":103.87},{"c":103.905,"h":103.905,"l":103.905,"n":3,"o":103.905,"t":"2026-10-15T16:15:00Z","v":205,"vw":103.905},{"c":103.8951,"h":103.8951,"l":103.8951,"n":5,"o":103.8951,"t":"2026-10-15T16:30:00Z","v":148,"vw":103.8951},{"c":104.035,"h":104.035,"l":104.035,"n":1,"o":104.035,"t":"2026-10-15T16:35:00Z","v":459,"vw":104.035},{"c":103.9936,"h":103.9936,"l":103.9936,"n":2,"o":103.9936,"t":"2026-10-15T16:40:00Z","v":186,"vw":103.9936},{"c":104.005,"h":104.025,"l":104.005,"n":4,"o":104.025,"t":"2026-10-15T16:45:00Z","v":494,"vw":104.014515},{"c":103.95,"h":103.95,"l":103.95,"n":3,"o":103.95,"t":"2026-10-15T16:50:00Z","v":141,"vw":103.95},{"c":103.885,"h":103.95,"l":103.885,"n":8,"o":103.95,"t":"2026-10-15T16:55:00Z","v":483,"vw":103.922249},{"c":103.89,"h":103.89,"l":103.89,"n":2,"o":103.89,"t":"2026-10-15T17:00:00Z","v":105,"vw":103.89},{"c":104.06,"h":104.06,"l":104.01,"n":6,"o":104.01,"t":"2026-10-15T17:15:00Z","v":885,"vw":104.016604},{"c":104.06,"h":104.06,"l":104.06,"n":1,"o":104.06,"t":"2026-10-15T17:20:00Z","v":130,"vw":104.06},{"c":104.18,"h":104.23,"l":104.18,"n":18,"o":104.19,"t":"2026-10-15T17:35:00Z","v":1980,"vw":104.212038},{"c":104.205,"h":104.23,"l":104.2,"n":14,"o":104.2,"t":"2026-10-15T17:40:00Z","v":3245,"vw":104.209224},{"c":104.14,"h":104.16,"l":104.14,"n":5,"o":104.16,"t":"2026-10-15T17:45:00Z","v":316,"vw":104.14939},{"c":104.27,"h":104.27,"l":104.205,"n":8,"o":104.205,"t":"2026-10-15T17:55:00Z","v":744,"vw":104.235388},{"c":104.13,"h":104.2,"l":104.13,"n":13,"o":104.2,"t":"2026-10-15T18:00:00Z","v":648,"vw":104.166667},{"c":104.0701,"h":104.115,"l":104.0701,"n":3,"o":104.115,"t":"2026-10-15T18:10:00Z","v":637,"vw":104.103471},{"c":104.05,"h":104.05,"l":104.05,"n":2,"o":104.05,"t":"2026-10-15T18:15:00Z","v":160,"vw":104.05},{"c":104.0651,"h":104.0651,"l":104.0651,"n":2,"o":104.0651,"t":"2026-10-15T18:20:00Z","v":175,"vw":104.0651},{"c":104.025,"h":104.025,"l":104.0173,"n":36,"o":104.0173,"t":"2026-10-15T18:25:00Z","v":1885,"vw":104.020462},{"c":104.0796,"h":104.0796,"l":104.0796,"n":3,"o":104.0796,"t":"2026-10-15T18:30:00Z","v":104,"vw":104.0796},{"c":104.07,"h":104.0783,"l":104.06,"n":12,"o":104.06,"t":"2026-10-15T18:35:00Z","v":1717,"vw":104.066575},{"c":104.0699,"h":104.0699,"l":104.0699,"n":2,"o":104.0699,"t":"2026-10-15T18:40:00Z","v":206,"vw":104.0699},{"c":104.105,"h":104.105,"l":104.105,"n":3,"o":104.105,"t":"2026-10-15T18:45:00Z","v":382,"vw":104.105},{"c":104.185,"h":104.185,"l":104.185,"n":1,"o":104.185,"t":"2026-10-15T18:55:00Z","v":114,"vw":104.185},{"c":104.3563,"h":104.3563,"l":104.31,"n":11,"o":104.31,"t":"2026-10-15T19:00:00Z","v":553,"vw":104.331965},{"c":104.365,"h":104.375,"l":104.34,"n":14,"o":104.375,"t":"2026-10-15T19:05:00Z","v":1959,"vw":104.367758},{"c":104.47,"h":104.47,"l":104.47,"n":3,"o":104.47,"t":"2026-10-15T19:10:00Z","v":253,"vw":104.47},{"c":104.555,"h":104.555,"l":104.55,"n":7,"o":104.55,"t":"2026-10-15T19:15:00Z","v":628,"vw":104.551154},{"c":104.61,"h":104.61,"l":104.61,"n":17,"o":104.61,"t":"2026-10-15T19:20:00Z","v":1868,"vw":104.61},{"c":104.66,"h":104.68,"l":104.66,"n":10,"o":104.68,"t":"2026-10-15T19:25:00Z","v":543,"vw":104.665981},{"c":104.7,"h":104.76,"l":104.54,"n":22,"o":104.54,"t":"2026-10-15T19:30:00Z","v":3871,"vw":104.728567},{"c":104.77,"h":104.805,"l":104.71,"n":26,"o":104.71,"t":"2026-10-15T19:35:00Z","v":2100,"vw":104.760122},{"c":104.8,"h":104.82,"l":104.765,"n":15,"o":104.765,"t":"2026-10-15T19:40:00Z","v":711,"vw":104.797656},{"c":104.725,"h":104.81,"l":104.725,"n":35,"o":104.81,"t":"2026-10-15T19:45:00Z","v":3820,"vw":104.767931},{"c":104.72,"h":104.745,"l":104.61,"n":23,"o":104.62,"t":"2026-10-15T19:50:00Z","v":2891,"vw":104.686636},{"c":104.79,"h":104.83,"l":104.69,"n":58,"o":104.69,"t":"2026-10-15T19:55:00Z","v":4885,"vw":104.782965},{"c":104.81,"h":104.81,"l":104.81,"n":5,"o":104.81,"t":"2026-10-15T20:00:00Z","v":138,"vw":104.81},{"c":105.01,"h":105.01,"l":104.55,"n":15,"o":104.55,"t":"2026-10-16T08:25:00Z","v":1358,"vw":104.929167},{"c":104.99,"h":105.08,"l":104.96,"n":35,"o":105.01,"t":"2026-10-16T13:30:00Z","v":2967,"vw":105.000889},{"c":104.65,"h":104.65,"l":104.65,"n":4,"o":104.65,"t":"2026-10-16T13:35:00Z","v":371,"vw":104.65},{"c":104.9392,"h":104.9392,"l":104.85,"n":8,"o":104.85,"t":"2026-10-16T13:45:00Z","v":413,"vw":104.872962},{"c":104.72,"h":104.78,"l":104.72,"n":7,"o":104.78,"t":"2026-10-16T13:50:00Z","v":770,"vw":104.73},{"c":104.69,"h":104.69,"l":104.69,"n":3,"o":104.69,"t":"2026-10-16T13:55:00Z","v":142,"vw":104.69},{"c":104.765,"h":104.885,"l":104.71,"n":38,"o":104.71,"t":"2026-10-16T14:00:00Z","v":3262,"vw":104.813939},{"c":104.51,"h":104.67,"l":104.51,"n":9,"o":104.67,"t":"2026-10-16T14:05:00Z","v":757,"vw":104.602857},{"c":104.46,"h":104.49,"l":104.37,"n":56,"o":104.45,"t":"2026-10-16T14:10:00Z","v":4639,"vw":104.423756},{"c":104.45,"h":104.485,"l":104.4,"n":33,"o":104.485,"t":"2026-10-16T14:15:00Z","v":3448,"vw":104.44912},{"c":104.59,"h":104.625,"l":104.41,"n":36,"o":104.42,"t":"2026-10-16T14:20:00Z","v":3202,"vw":104.525454},{"c":104.38,"h":104.43,"l":104.36,"n":8,"o":104.41,"t":"2026-10-16T14:25:00Z","v":535,"vw":104.391834},{"c":104.51,"h":104.51,"l":104.39,"n":26,"o":104.39,"t":"2026-10-16T14:30:00Z","v":726,"vw":104.43},{"c":104.485,"h":104.56,"l":104.485,"n":29,"o":104.52,"t":"2026-10-16T14:35:00Z","v":2622,"vw":104.522017},{"c":104.5,"h":104.5,"l":104.465,"n":10,"o":104.465,"t":"2026-10-16T14:45:00Z","v":3067,"vw":104.472345},{"c":104.365,"h":104.58,"l":104.365,"n":14,"o":104.58,"t":"2026-10-16T14:50:00Z","v":4563,"vw":104.569733},{"c":104.41,"h":104.41,"l":104.41,"n":5,"o":104.41,"t":"2026-10-16T14:55:00Z","v":182,"vw":104.41},{"c":104.24,"h":104.4099,"l":104.24,"n":10,"o":104.4099,"t":"2026-10-16T15:00:00Z","v":740,"vw":104.29543},{"c":104.09,"h":104.195,"l":104.09,"n":19,"o":104.19,"t":"2026-10-16T15:05:00Z","v":862,"vw":104.142963},{"c":103.995,"h":103.995,"l":103.995,"n":1,"o":103.995,"t":"2026-10-16T15:10:00Z","v":297,"vw":103.995},{"c":103.965,"h":103.995,"l":103.955,"n":12,"o":103.995,"t":"2026-10-16T15:15:00Z","v":854,"vw":103.974416},{"c":103.91,"h":104.015,"l":103.91,"n":11,"o":104.015,"t":"2026-10-16T15:20:00Z","v":841,"vw":103.967456},{"c":103.92,"h":103.945,"l":103.92,"n":4,"o":103.945,"t":"2026-10-16T15:25:00Z","v":255,"vw":103.93454},{"c":103.93,"h":103.9596,"l":103.905,"n":14,"o":103.9596,"t":"2026-10-16T15:30:00Z","v":2866,"vw":103.932475},{"c":103.895,"h":103.92,"l":103.87,"n":18,"o":103.92,"t":"2026-10-16T15:35:00Z","v":1464,"vw":103.894254},{"c":103.84,"h":103.9,"l":103.81,"n":7,"o":103.81,"t":"2026-10-16T15:45:00Z","v":1074,"vw":103.852013},{"c":103.66,"h":103.76,"l":103.66,"n":28,"o":103.76,"t":"2026-10-16T15:50:00Z","v":4003,"vw":103.723447},{"c":103.54,"h":103.54,"l":103.54,"n":9,"o":103.54,"t":"2026-10-16T15:55:00Z","v":612,"vw":103.54},{"c":103.47,"h":103.53,"l":103.47,"n":16,"o":103.52,"t":"2026-10-16T16:00:00Z","v":1061,"vw":103.503174},{"c":103.62,"h":103.68,"l":103.62,"n":13,"o":103.68,"t":"2026-10-16T16:05:00Z","v":904,"vw":103.642253},{"c":103.7212,"h":103.73,"l":103.65,"n":30,"o":103.65,"t":"2026-10-16T16:10:00Z","v":2707,"vw":103.665462},{"c":103.655,"h":103.74,"l":103.655,"n":8,"o":103.73,"t":"2026-10-16T16:15:00Z","v":575,"vw":103.714444},{"c":103.72,"h":103.78,"l":103.72,"n":15,"o":103.78,"t":"2026-10-16T16:20:00Z","v":2228,"vw":103.742815},{"c":103.66,"h":103.69,"l":103.66,"n":7,"o":103.69,"t":"2026-10-16T16:25:00Z","v":416,"vw":103.67083},{"c":103.605,"h":103.605,"l":103.57,"n":19,"o":103.57,"t":"2026-10-16T16:40:00Z","v":3270,"vw":103.57583},{"c":103.44,"h":103.58,"l":103.44,"n":6,"o":103.58,"t":"2026-10-16T16:45:00Z","v":376,"vw":103.51},{"c":103.445,"h":103.445,"l":103.3823,"n":129,"o":103.42,"t":"2026-10-16T16:50:00Z","v":2366,"vw":103.409865},{"c":103.43,"h":103.435,"l":103.43,"n":4,"o":103.43,"t":"2026-10-16T16:55:00Z","v":356,"vw":103.432101},{"c":103.26,"h":103.49,"l":103.26,"n":20,"o":103.49,"t":"2026-10-16T17:00:00Z","v":1300,"vw":103.417358},{"c":103.14,"h":103.17,"l":103.14,"n":8,"o":103.17,"t":"2026-10-16T17:05:00Z","v":685,"vw":103.154},{"c":103.165,"h":103.18,"l":103.165,"n":7,"o":103.18,"t":"2026-10-16T17:10:00Z","v":1181,"vw":103.167609},{"c":103.07,"h":103.12,"l":103.06,"n":12,"o":103.12,"t":"2026-10-16T17:15:00Z","v":930,"vw":103.083796},{"c":103.035,"h":103.035,"l":103.035,"n":1,"o":103.035,"t":"2026-10-16T17:20:00Z","v":157,"vw":103.035},{"c":103.23,"h":103.23,"l":103.14,"n":7,"o":103.14,"t":"2026-10-16T17:30:00Z","v":832,"vw":103.217772},{"c":103.3,"h":103.3,"l":103.22,"n":97,"o":103.22,"t":"2026-10-16T17:40:00Z","v":9032,"vw":103.243623},{"c":103.31,"h":103.31,"l":103.31,"n":6,"o":103.31,"t":"2026-10-16T17:45:00Z","v":241,"vw":103.31},{"c":103.11,"h":103.11,"l":103.1,"n":4,"o":103.1,"t":"2026-10-16T17:50:00Z","v":348,"vw":103.106942},{"c":102.915,"h":102.96,"l":102.915,"n":16,"o":102.96,"t":"2026-10-16T18:00:00Z","v":1153,"vw":102.926073},{"c":102.94,"h":102.94,"l":102.925,"n":2,"o":102.925,"t":"2026-10-16T18:05:00Z","v":371,"vw":102.931065},{"c":103.08,"h":103.08,"l":103.08,"n":5,"o":103.08,"t":"2026-10-16T18:15:00Z","v":296,"vw":103.08},{"c":102.95,"h":102.95,"l":102.95,"n":6,"o":102.95,"t":"2026-10-16T18:20:00Z","v":391,"vw":102.95},{"c":102.915,"h":102.915,"l":102.915,"n":16,"o":102.915,"t":"2026-10-16T18:25:00Z","v":938,"vw":102.915},{"c":102.975,"h":102.975,"l":102.93,"n":11,"o":102.93,"t":"2026-10-16T18:30:00Z","v":835,"vw":102.956818},{"c":102.95,"h":102.97,"l":102.95,"n":2,"o":102.97,"t":"2026-10-16T18:35:00Z","v":532,"vw":102.953759},{"c":103.015,"h":103.015,"l":103.015,"n":2,"o":103.015,"t":"2026-10-16T18:40:00Z","v":212,"vw":103.015},{"c":102.96,"h":102.96,"l":102.96,"n":1,"o":102.96,"t":"2026-10-16T18:45:00Z","v":132,"vw":102.96},{"c":102.92,"h":102.95,"l":102.92,"n":3,"o":102.95,"t":"2026-10-16T18:50:00Z","v":1670,"vw":102.923384},{"c":102.93,"h":102.93,"l":102.89,"n":13,"o":102.895,"t":"2026-10-16T18:55:00Z","v":1547,"vw":102.902812},{"c":102.9152,"h":102.94,"l":102.9,"n":13,"o":102.94,"t":"2026-10-16T19:00:00Z","v":1153,"vw":102.920599},{"c":102.845,"h":102.845,"l":102.845,"n":2,"o":102.845,"t":"2026-10-16T19:05:00Z","v":718,"vw":102.845},{"c":103.0749,"h":103.0749,"l":102.9,"n":30,"o":102.9,"t":"2026-10-16T19:10:00Z","v":1133,"vw":103.02165},{"c":103.06,"h":103.1444,"l":103.06,"n":38,"o":103.105,"t":"2026-10-16T19:15:00Z","v":942,"vw":103.105621},{"c":103.0414,"h":103.0629,"l":103.0414,"n":4,"o":103.0629,"t":"2026-10-16T19:20:00Z","v":443,"vw":103.053979},{"c":103.05,"h":103.09,"l":103.05,"n":16,"o":103.08,"t":"2026-10-16T19:30:00Z","v":700,"vw":103.075876},{"c":102.988,"h":102.988,"l":102.988,"n":5,"o":102.988,"t":"2026-10-16T19:35:00Z","v":274,"vw":102.988},{"c":103.025,"h":103.025,"l":103.01,"n":3,"o":103.01,"t":"2026-10-16T19:40:00Z","v":201,"vw":103.0175},{"c":103.01,"h":103.01,"l":102.935,"n":8,"o":102.935,"t":"2026-10-16T19:45:00Z","v":1786,"vw":102.941096},{"c":103.105,"h":103.105,"l":103.04,"n":15,"o":103.04,"t":"2026-10-16T19:50:00Z","v":1520,"vw":103.086882},{"c":103.18,"h":103.18,"l":103.11,"n":48,"o":103.11,"t":"2026-10-16T19:55:00Z","v":3944,"vw":103.151549},{"c":103.09,"h":103.09,"l":103.09,"n":9,"o":103.09,"t":"2026-10-16T20:00:00Z","v":121,"vw":103.09},{"c":103.79,"h":103.86,"l":103.77,"n":53,"o":103.78,"t":"2026-10-19T13:30:00Z","v":4305,"vw":103.813935},{"c":103.76,"h":103.76,"l":103.6391,"n":19,"o":103.72,"t":"2026-10-19T13:35:00Z","v":1173,"vw":103.698443},{"c":103.57,"h":103.64,"l":103.57,"n":7,"o":103.64,"t":"2026-10-19T13:40:00Z","v":357,"vw":103.604314},{"c":103.41,"h":103.5,"l":103.35,"n":17,"o":103.42,"t":"2026-10-19T13:45:00Z","v":961,"vw":103.408},{"c":103.19,"h":103.28,"l":103.19,"n":8,"o":103.28,"t":"2026-10-19T13:55:00Z","v":287,"vw":103.235},{"c":103.12,"h":103.2422,"l":103.12,"n":7,"o":103.2422,"t":"2026-10-19T14:00:00Z","v":512,"vw":103.16921},{"c":103.26,"h":103.26,"l":103.26,"n":1,"o":103.26,"t":"2026-10-19T14:05:00Z","v":140,"vw":103.26},{"c":103.55,"h":103.58,"l":103.485,"n":10,"o":103.485,"t":"2026-10-19T14:15:00Z","v":718,"vw":103.528159},{"c":103.53,"h":103.5349,"l":103.48,"n":12,"o":103.5349,"t":"2026-10-19T14:20:00Z","v":1026,"vw":103.519156},{"c":103.4461,"h":103.4461,"l":103.4461,"n":2,"o":103.4461,"t":"2026-10-19T14:25:00Z","v":136,"vw":103.4461},{"c":103.2901,"h":103.535,"l":103.29,"n":4,"o":103.535,"t":"2026-10-19T14:30:00Z","v":771,"vw":103.360032},{"c":103.3899,"h":103.3899,"l":103.3899,"n":2,"o":103.3899,"t":"2026-10-19T14:35:00Z","v":121,"vw":103.3899},{"c":103.35,"h":103.35,"l":103.315,"n":5,"o":103.315,"t":"2026-10-19T14:40:00Z","v":778,"vw":103.345489},{"c":103.48,"h":103.505,"l":103.48,"n":7,"o":103.505,"t":"2026-10-19T14:45:00Z","v":270,"vw":103.494837},{"c":103.415,"h":103.42,"l":103.415,"n":6,"o":103.42,"t":"2026-10-19T14:50:00Z","v":280,"vw":103.417146},{"c":103.49,"h":103.49,"l":103.49,"n":1,"o":103.49,"t":"2026-10-19T14:55:00Z","v":160,"vw":103.49},{"c":103.52,"h":103.52,"l":103.52,"n":3,"o":103.52,"t":"2026-10-19T15:00:00Z","v":328,"vw":103.52},{"c":103.6499,"h":103.6499,"l":103.6499,"n":1,"o":103.6499,"t":"2026-10-19T15:05:00Z","v":150,"vw":103.6499},{"c":103.74,"h":103.74,"l":103.74,"n":4,"o":103.74,"t":"2026-10-19T15:15:00Z","v":157,"vw":103.74},{"c":103.8,"h":103.8,"l":103.79,"n":5,"o":103.79,"t":"2026-10-19T15:20:00Z","v":642,"vw":103.796196},{"c":103.86,"h":103.86,"l":103.86,"n":4,"o":103.86,"t":"2026-10-19T15:25:00Z","v":204,"vw":103.86},{"c":103.8532,"h":103.8532,"l":103.835,"n":2,"o":103.835,"t":"2026-10-19T15:30:00Z","v":500,"vw":103.84956},{"c":103.945,"h":103.945,"l":103.92,"n":2,"o":103.92,"t":"2026-10-19T15:40:00Z","v":640,"vw":103.933281},{"c":103.91,"h":103.91,"l":103.91,"n":2,"o":103.91,"t":"2026-10-19T15:50:00Z","v":135,"vw":103.91},{"c":103.575,"h":103.765,"l":103.575,"n":13,"o":103.76,"t":"2026-10-19T16:00:00Z","v":1033,"vw":103.673773},{"c":103.53,"h":103.6201,"l":103.53,"n":7,"o":103.6201,"t":"2026-10-19T16:15:00Z","v":387,"vw":103.590545},{"c":103.53,"h":103.53,"l":103.53,"n":1,"o":103.53,"t":"2026-10-19T16:20:00Z","v":100,"vw":103.53},{"c":103.5,"h":103.5201,"l":103.5,"n":5,"o":103.5201,"t":"2026-10-19T16:30:00Z","v":629,"vw":103.516744},{"c":103.51,"h":103.51,"l":103.51,"n":4,"o":103.51,"t":"2026-10-19T16:35:00Z","v":570,"vw":103.51},{"c":103.575,"h":103.575,"l":103.575,"n":1,"o":103.575,"t":"2026-10-19T16:40:00Z","v":130,"vw":103.575},{"c":103.54,"h":103.59,"l":103.54,"n":9,"o":103.59,"t":"2026-10-19T16:45:00Z","v":1244,"vw":103.583394},{"c":103.47,"h":103.5,"l":103.47,"n":8,"o":103.5,"t":"2026-10-19T16:50:00Z","v":1375,"vw":103.482681},{"c":103.4,"h":103.43,"l":103.4,"n":6,"o":103.43,"t":"2026-10-19T17:05:00Z","v":259,"vw":103.414563},{"c":103.4049,"h":103.4049,"l":103.4049,"n":4,"o":103.4049,"t":"2026-10-19T17:10:00Z","v":527,"vw":103.4049},{"c":103.4454,"h":103.4454,"l":103.4105,"n":4,"o":103.4105,"t":"2026-10-19T17:15:00Z","v":488,"vw":103.429934},{"c":103.448,"h":103.448,"l":103.425,"n":6,"o":103.425,"t":"2026-10-19T17:20:00Z","v":678,"vw":103.436551},{"c":103.48,"h":103.5,"l":103.455,"n":15,"o":103.455,"t":"2026-10-19T17:25:00Z","v":2044,"vw":103.484985},{"c":103.475,"h":103.48,"l":103.475,"n":4,"o":103.48,"t":"2026-10-19T17:30:00Z","v":370,"vw":103.476577},{"c":103.4301,"h":103.45,"l":103.4301,"n":3,"o":103.45,"t":"2026-10-19T17:35:00Z","v":366,"vw":103.438514},{"c":103.47,"h":103.47,"l":103.39,"n":9,"o":103.39,"t":"2026-10-19T17:40:00Z","v":613,"vw":103.43},{"c":103.42,"h":103.42,"l":103.42,"n":4,"o":103.42,"t":"2026-10-19T17:45:00Z","v":242,"vw":103.42},{"c":103.33,"h":103.34,"l":103.33,"n":3,"o":103.34,"t":"2026-10-19T17:50:00Z","v":9871,"vw":103.330357},{"c":103.35,"h":103.35,"l":103.35,"n":5,"o":103.35,"t":"2026-10-19T17:55:00Z","v":432,"vw":103.35},{"c":103.41,"h":103.41,"l":103.4001,"n":15,"o":103.4001,"t":"2026-10-19T18:00:00Z","v":1241,"vw":103.40671},{"c":103.41,"h":103.41,"l":103.41,"n":8,"o":103.41,"t":"2026-10-19T18:05:00Z","v":847,"vw":103.41},{"c":103.4491,"h":103.4491,"l":103.4491,"n":1,"o":103.4491,"t":"2026-10-19T18:10:00Z","v":190,"vw":103.4491},{"c":103.4872,"h":103.4872,"l":103.4872,"n":3,"o":103.4872,"t":"2026-10-19T18:20:00Z","v":486,"vw":103.4872},{"c":103.37,"h":103.42,"l":103.37,"n":3,"o":103.42,"t":"2026-10-19T18:25:00Z","v":406,"vw":103.383054},{"c":103.403,"h":103.41,"l":103.38,"n":7,"o":103.41,"t":"2026-10-19T18:30:00Z","v":1244,"vw":103.39984},{"c":103.38,"h":103.38,"l":103.38,"n":2,"o":103.38,"t":"2026-10-19T18:35:00Z","v":150,"vw":103.38},{"c":103.425,"h":103.45,"l":103.425,"n":4,"o":103.45,"t":"2026-10-19T18:40:00Z","v":385,"vw":103.438364},{"c":103.51,"h":103.51,"l":103.51,"n":1,"o":103.51,"t":"2026-10-19T18:45:00Z","v":300,"vw":103.51},{"c":103.4701,"h":103.4701,"l":103.454,"n":9,"o":103.47,"t":"2026-10-19T18:50:00Z","v":657,"vw":103.46578},{"c":103.5,"h":103.5,"l":103.5,"n":2,"o":103.5,"t":"2026-10-19T18:55:00Z","v":333,"vw":103.5},{"c":103.52,"h":103.57,"l":103.5182,"n":10,"o":103.57,"t":"2026-10-19T19:00:00Z","v":1230,"vw":103.532706},{"c":103.51,"h":103.54,"l":103.51,"n":14,"o":103.54,"t":"2026-10-19T19:05:00Z","v":1285,"vw":103.52861},{"c":103.436,"h":103.436,"l":103.436,"n":4,"o":103.436,"t":"2026-10-19T19:10:00Z","v":289,"vw":103.436},{"c":103.52,"h":103.52,"l":103.475,"n":11,"o":103.475,"t":"2026-10-19T19:15:00Z","v":1117,"vw":103.493141},{"c":103.66,"h":103.66,"l":103.54,"n":11,"o":103.54,"t":"2026-10-19T19:20:00Z","v":1464,"vw":103.566329},{"c":103.63,"h":103.65,"l":103.62,"n":34,"o":103.63,"t":"2026-10-19T19:25:00Z","v":3546,"vw":103.635293},{"c":103.66,"h":103.68,"l":103.63,"n":11,"o":103.65,"t":"2026-10-19T19:30:00Z","v":19572,"vw":103.650416},{"c":103.69,"h":103.69,"l":103.69,"n":2,"o":103.69,"t":"2026-10-19T19:35:00Z","v":183,"vw":103.69},{"c":103.69,"h":103.735,"l":103.69,"n":19,"o":103.7,"t":"2026-10-19T19:40:00Z","v":4999,"vw":103.701384},{"c":103.63,"h":103.68,"l":103.63,"n":10,"o":103.68,"t":"2026-10-19T19:45:00Z","v":1012,"vw":103.64247},{"c":103.535,"h":103.535,"l":103.535,"n":3,"o":103.535,"t":"2026-10-19T19:50:00Z","v":429,"vw":103.535},{"c":103.43,"h":103.49,"l":103.42,"n":26,"o":103.49,"t":"2026-10-19T19:55:00Z","v":2631,"vw":103.436316},{"c":103.47,"h":103.47,"l":103.47,"n":6,"o":103.47,"t":"2026-10-19T20:00:00Z","v":319,"vw":103.47},{"c":103.12,"h":103.41,"l":103.12,"n":56,"o":103.22,"t":"2026-10-20T13:30:00Z","v":5221,"vw":103.261579},{"c":103.32,"h":103.32,"l":103.04,"n":45,"o":103.15,"t":"2026-10-20T13:35:00Z","v":3358,"vw":103.141889},{"c":103.18,"h":103.31,"l":103.12,"n":50,"o":103.31,"t":"2026-10-20T13:40:00Z","v":3555,"vw":103.159788},{"c":103.345,"h":103.35,"l":103.21,"n":105,"o":103.21,"t":"2026-10-20T13:45:00Z","v":14268,"vw":103.280498},{"c":103.64,"h":103.64,"l":103.64,"n":2,"o":103.64,"t":"2026-10-20T13:50:00Z","v":200,"vw":103.64},{"c":103.8,"h":103.8,"l":103.685,"n":21,"o":103.685,"t":"2026-10-20T13:55:00Z","v":776,"vw":103.724063},{"c":103.65,"h":103.93,"l":103.65,"n":11,"o":103.84,"t":"2026-10-20T14:00:00Z","v":1299,"vw":103.887102},{"c":103.785,"h":103.81,"l":103.69,"n":47,"o":103.69,"t":"2026-10-20T14:05:00Z","v":3258,"vw":103.756472},{"c":103.735,"h":103.735,"l":103.65,"n":32,"o":103.72,"t":"2026-10-20T14:10:00Z","v":2618,"vw":103.696042},{"c":103.88,"h":103.88,"l":103.7901,"n":2,"o":103.7901,"t":"2026-10-20T14:15:00Z","v":350,"vw":103.815786},{"c":104.2791,"h":104.2791,"l":104.2791,"n":1,"o":104.2791,"t":"2026-10-20T14:20:00Z","v":128,"vw":104.2791},{"c":104.28,"h":104.28,"l":104.22,"n":6,"o":104.22,"t":"2026-10-20T14:25:00Z","v":526,"vw":104.2625},{"c":104.6101,"h":104.65,"l":104.6101,"n":6,"o":104.65,"t":"2026-10-20T14:30:00Z","v":440,"vw":104.628236},{"c":104.39,"h":104.46,"l":104.39,"n":14,"o":104.42,"t":"2026-10-20T14:35:00Z","v":1470,"vw":104.421051},{"c":104.63,"h":104.63,"l":104.5,"n":4,"o":104.5,"t":"2026-10-20T14:40:00Z","v":400,"vw":104.5325},{"c":104.595,"h":104.715,"l":104.59,"n":9,"o":104.715,"t":"2026-10-20T14:45:00Z","v":949,"vw":104.625986},{"c":104.6932,"h":104.6954,"l":104.61,"n":39,"o":104.64,"t":"2026-10-20T14:50:00Z","v":2716,"vw":104.643022},{"c":104.69,"h":104.794,"l":104.69,"n":9,"o":104.79,"t":"2026-10-20T14:55:00Z","v":1231,"vw":104.761505},{"c":104.645,"h":104.71,"l":104.645,"n":11,"o":104.695,"t":"2026-10-20T15:00:00Z","v":979,"vw":104.694001},{"c":104.58,"h":104.625,"l":104.55,"n":14,"o":104.625,"t":"2026-10-20T15:05:00Z","v":1940,"vw":104.592695},{"c":104.17,"h":104.5,"l":104.04,"n":37,"o":104.45,"t":"2026-10-20T15:10:00Z","v":2508,"vw":104.277948},{"c":104.3099,"h":104.36,"l":104.1,"n":17,"o":104.1,"t":"2026-10-20T15:15:00Z","v":2467,"vw":104.263979},{"c":104.19,"h":104.19,"l":104.19,"n":1,"o":104.19,"t":"2026-10-20T15:20:00Z","v":170,"vw":104.19},{"c":104.212,"h":104.22,"l":104.212,"n":3,"o":104.22,"t":"2026-10-20T15:25:00Z","v":1173,"vw":104.21402},{"c":104.08,"h":104.195,"l":104.07,"n":69,"o":104.195,"t":"2026-10-20T15:30:00Z","v":10068,"vw":104.124337},{"c":104.112,"h":104.112,"l":104.04,"n":17,"o":104.045,"t":"2026-10-20T15:35:00Z","v":1159,"vw":104.084495},{"c":104.25,"h":104.25,"l":104.17,"n":26,"o":104.17,"t":"2026-10-20T15:40:00Z","v":2697,"vw":104.1943},{"c":104.165,"h":104.2,"l":104.14,"n":8,"o":104.2,"t":"2026-10-20T15:45:00Z","v":546,"vw":104.173654},{"c":104.25,"h":104.25,"l":104.08,"n":17,"o":104.09,"t":"2026-10-20T15:50:00Z","v":879,"vw":104.116325},{"c":104.1801,"h":104.23,"l":104.17,"n":6,"o":104.23,"t":"2026-10-20T15:55:00Z","v":869,"vw":104.190688},{"c":104.18,"h":104.22,"l":104.18,"n":8,"o":104.2,"t":"2026-10-20T16:00:00Z","v":1544,"vw":104.209021},{"c":104.12,"h":104.15,"l":104.1,"n":11,"o":104.1,"t":"2026-10-20T16:05:00Z","v":869,"vw":104.133791},{"c":104.07,"h":104.07,"l":104.06,"n":4,"o":104.06,"t":"2026-10-20T16:10:00Z","v":349,"vw":104.066269},{"c":103.97,"h":104.09,"l":103.97,"n":16,"o":104.09,"t":"2026-10-20T16:15:00Z","v":1932,"vw":104.047928},{"c":103.98,"h":103.98,"l":103.9242,"n":3,"o":103.9242,"t":"2026-10-20T16:20:00Z","v":440,"vw":103.938022},{"c":104.04,"h":104.04,"l":103.945,"n":12,"o":104.04,"t":"2026-10-20T16:25:00Z","v":886,"vw":103.999167},{"c":104.14,"h":104.18,"l":104.14,"n":15,"o":104.14,"t":"2026-10-20T16:35:00Z","v":1397,"vw":104.154205},{"c":104.1,"h":104.1,"l":104.1,"n":5,"o":104.1,"t":"2026-10-20T16:40:00Z","v":162,"vw":104.1},{"c":104.135,"h":104.135,"l":104.105,"n":54,"o":104.12,"t":"2026-10-20T16:45:00Z","v":2067,"vw":104.122042},{"c":103.9,"h":104.1638,"l":103.9,"n":8,"o":104.13,"t":"2026-10-20T16:50:00Z","v":837,"vw":104.068793},{"c":103.9,"h":103.9,"l":103.9,"n":3,"o":103.9,"t":"2026-10-20T16:55:00Z","v":226,"vw":103.9},{"c":103.92,"h":104.01,"l":103.92,"n":19,"o":103.99,"t":"2026-10-20T17:00:00Z","v":1670,"vw":103.957247},{"c":103.89,"h":103.9,"l":103.89,"n":4,"o":103.9,"t":"2026-10-20T17:05:00Z","v":552,"vw":103.895988},{"c":103.93,"h":103.93,"l":103.93,"n":2,"o":103.93,"t":"2026-10-20T17:10:00Z","v":191,"vw":103.93},{"c":103.95,"h":103.95,"l":103.92,"n":10,"o":103.92,"t":"2026-10-20T17:15:00Z","v":1200,"vw":103.9315},{"c":104.02,"h":104.02,"l":104.02,"n":6,"o":104.02,"t":"2026-10-20T17:20:00Z","v":294,"vw":104.02},{"c":104.03,"h":104.03,"l":104.03,"n":1,"o":104.03,"t":"2026-10-20T17:25:00Z","v":100,"vw":104.03},{"c":104.1,"h":104.1,"l":104.0901,"n":5,"o":104.1,"t":"2026-10-20T17:35:00Z","v":794,"vw":104.095276},{"c":104.14,"h":104.14,"l":104.14,"n":3,"o":104.14,"t":"2026-10-20T17:40:00Z","v":103,"vw":104.14},{"c":104.0951,"h":104.11,"l":104.0951,"n":12,"o":104.11,"t":"2026-10-20T17:45:00Z","v":535,"vw":104.098141},{"c":104.12,"h":104.12,"l":104.12,"n":2,"o":104.12,"t":"2026-10-20T17:50:00Z","v":105,"vw":104.12},{"c":104.17,"h":104.17,"l":104.17,"n":6,"o":104.17,"t":"2026-10-20T17:55:00Z","v":311,"vw":104.17},{"c":104.19,"h":104.19,"l":104.13,"n":12,"o":104.19,"t":"2026-10-20T18:00:00Z","v":1345,"vw":104.177929},{"c":104.165,"h":104.165,"l":104.165,"n":2,"o":104.165,"t":"2026-10-20T18:05:00Z","v":102,"vw":104.165},{"c":104.2251,"h":104.25,"l":104.22,"n":8,"o":104.25,"t":"2026-10-20T18:10:00Z","v":773,"vw":104.230431},{"c":104.24,"h":104.28,"l":104.24,"n":11,"o":104.28,"t":"2026-10-20T18:15:00Z","v":873,"vw":104.270338},{"c":104.21,"h":104.21,"l":104.21,"n":2,"o":104.21,"t":"2026-10-20T18:20:00Z","v":303,"vw":104.21},{"c":104.165,"h":104.17,"l":104.15,"n":9,"o":104.16,"t":"2026-10-20T18:25:00Z","v":629,"vw":104.164167},{"c":104.17,"h":104.17,"l":104.17,"n":2,"o":104.17,"t":"2026-10-20T18:30:00Z","v":297,"vw":104.17},{"c":104.09,"h":104.09,"l":104.09,"n":3,"o":104.09,"t":"2026-10-20T18:35:00Z","v":260,"vw":104.09},{"c":104.03,"h":104.11,"l":104.03,"n":9,"o":104.11,"t":"2026-10-20T18:40:00Z","v":1047,"vw":104.089251},{"c":104.12,"h":104.145,"l":104.065,"n":13,"o":104.065,"t":"2026-10-20T18:45:00Z","v":712,"vw":104.095},{"c":104.1599,"h":104.1599,"l":104.1599,"n":1,"o":104.1599,"t":"2026-10-20T18:50:00Z","v":131,"vw":104.1599},{"c":104.14,"h":104.16,"l":104.13,"n":9,"o":104.145,"t":"2026-10-20T18:55:00Z","v":1651,"vw":104.141397},{"c":104.225,"h":104.2599,"l":104.1501,"n":12,"o":104.1501,"t":"2026-10-20T19:00:00Z","v":968,"vw":104.225783},{"c":104.2101,"h":104.275,"l":104.21,"n":20,"o":104.2439,"t":"2026-10-20T19:05:00Z","v":1501,"vw":104.23026},{"c":104.22,"h":104.22,"l":104.2,"n":12,"o":104.2,"t":"2026-10-20T19:10:00Z","v":665,"vw":104.205714},{"c":104.25,"h":104.25,"l":104.181,"n":14,"o":104.215,"t":"2026-10-20T19:15:00Z","v":1515,"vw":104.19488},{"c":104.135,"h":104.19,"l":104.135,"n":15,"o":104.18,"t":"2026-10-20T19:20:00Z","v":1061,"vw":104.156793},{"c":104.23,"h":104.23,"l":104.195,"n":9,"o":104.21,"t":"2026-10-20T19:25:00Z","v":729,"vw":104.210555},{"c":104.1899,"h":104.19,"l":104.1899,"n":58,"o":104.19,"t":"2026-10-20T19:30:00Z","v":946,"vw":104.189966},{"c":104.065,"h":104.065,"l":104.065,"n":5,"o":104.065,"t":"2026-10-20T19:35:00Z","v":337,"vw":104.065},{"c":104.16,"h":104.17,"l":104.16,"n":30,"o":104.16,"t":"2026-10-20T19:40:00Z","v":1959,"vw":104.164365},{"c":104.1893,"h":104.22,"l":104.16,"n":29,"o":104.185,"t":"2026-10-20T19:45:00Z","v":1958,"vw":104.188479},{"c":104.18,"h":104.205,"l":104.15,"n":50,"o":104.15,"t":"2026-10-20T19:50:00Z","v":2812,"vw":104.18125},{"c":104.13,"h":104.18,"l":104.13,"n":89,"o":104.165,"t":"2026-10-20T19:55:00Z","v":12542,"vw":104.171462},{"c":104.18,"h":104.18,"l":104.18,"n":5,"o":104.18,"t":"2026-10-20T20:00:00Z","v":175,"vw":104.18},{"c":104.9,"h":104.93,"l":104.81,"n":46,"o":104.85,"t":"2026-10-21T13:30:00Z","v":4705,"vw":104.875849},{"c":104.835,"h":104.925,"l":104.835,"n":12,"o":104.89,"t":"2026-10-21T13:35:00Z","v":1428,"vw":104.904167},{"c":105.1193,"h":105.1193,"l":105.1193,"n":2,"o":105.1193,"t":"2026-10-21T13:40:00Z","v":145,"vw":105.1193},{"c":104.975,"h":104.975,"l":104.86,"n":11,"o":104.86,"t":"2026-10-21T13:45:00Z","v":1301,"vw":104.918376},{"c":105.09,"h":105.125,"l":105.035,"n":14,"o":105.035,"t":"2026-10-21T13:50:00Z","v":1965,"vw":105.094966},{"c":105.105,"h":105.105,"l":105.105,"n":1,"o":105.105,"t":"2026-10-21T13:55:00Z","v":252,"vw":105.105},{"c":104.86,"h":104.86,"l":104.795,"n":5,"o":104.795,"t":"2026-10-21T14:00:00Z","v":675,"vw":104.837041},{"c":104.685,"h":104.71,"l":104.58,"n":11,"o":104.58,"t":"2026-10-21T14:05:00Z","v":1729,"vw":104.679297},{"c":104.71,"h":104.81,"l":104.7,"n":17,"o":104.7,"t":"2026-10-21T14:10:00Z","v":1259,"vw":104.750488},{"c":104.76,"h":104.76,"l":104.76,"n":3,"o":104.76,"t":"2026-10-21T14:15:00Z","v":207,"vw":104.76},{"c":104.88,"h":104.88,"l":104.6927,"n":35,"o":104.6927,"t":"2026-10-21T14:20:00Z","v":4131,"vw":104.835513},{"c":104.84,"h":104.865,"l":104.8,"n":15,"o":104.8,"t":"2026-10-21T14:25:00Z","v":1891,"vw":104.843134},{"c":104.82,"h":104.85,"l":104.82,"n":10,"o":104.85,"t":"2026-10-21T14:30:00Z","v":850,"vw":104.832857},{"c":104.85,"h":104.85,"l":104.81,"n":7,"o":104.81,"t":"2026-10-21T14:35:00Z","v":917,"vw":104.840871},{"c":104.8,"h":104.85,"l":104.79,"n":44,"o":104.79,"t":"2026-10-21T14:40:00Z","v":2873,"vw":104.826441},{"c":104.98,"h":104.98,"l":104.98,"n":5,"o":104.98,"t":"2026-10-21T14:45:00Z","v":251,"vw":104.98},{"c":104.9742,"h":104.9742,"l":104.9742,"n":3,"o":104.9742,"t":"2026-10-21T14:50:00Z","v":791,"vw":104.9742},{"c":104.81,"h":104.81,"l":104.81,"n":17,"o":104.81,"t":"2026-10-21T14:55:00Z","v":1600,"vw":104.81},{"c":104.705,"h":104.755,"l":104.705,"n":11,"o":104.755,"t":"2026-10-21T15:00:00Z","v":822,"vw":104.713567},{"c":104.74,"h":104.74,"l":104.74,"n":2,"o":104.74,"t":"2026-10-21T15:10:00Z","v":700,"vw":104.74},{"c":104.72,"h":104.76,"l":104.715,"n":9,"o":104.76,"t":"2026-10-21T15:15:00Z","v":743,"vw":104.724563},{"c":104.75,"h":104.75,"l":104.71,"n":21,"o":104.74,"t":"2026-10-21T15:20:00Z","v":2258,"vw":104.7405},{"c":104.8,"h":104.87,"l":104.745,"n":24,"o":104.75,"t":"2026-10-21T15:25:00Z","v":2205,"vw":104.770575},{"c":104.78,"h":104.81,"l":104.78,"n":5,"o":104.81,"t":"2026-10-21T15:30:00Z","v":319,"vw":104.796667},{"c":104.84,"h":104.84,"l":104.77,"n":3,"o":104.77,"t":"2026-10-21T15:35:00Z","v":225,"vw":104.805},{"c":104.88,"h":104.89,"l":104.86,"n":23,"o":104.88,"t":"2026-10-21T15:40:00Z","v":3972,"vw":104.881603},{"c":104.93,"h":104.96,"l":104.93,"n":7,"o":104.96,"t":"2026-10-21T15:50:00Z","v":492,"vw":104.948225},{"c":104.96,"h":104.96,"l":104.94,"n":5,"o":104.94,"t":"2026-10-21T15:55:00Z","v":488,"vw":104.950741},{"c":104.85,"h":104.92,"l":104.85,"n":21,"o":104.88,"t":"2026-10-21T16:00:00Z","v":1428,"vw":104.899314},{"c":104.81,"h":104.89,"l":104.8,"n":30,"o":104.89,"t":"2026-10-21T16:05:00Z","v":3218,"vw":104.834268},{"c":104.86,"h":104.875,"l":104.775,"n":17,"o":104.79,"t":"2026-10-21T16:10:00Z","v":1672,"vw":104.806905},{"c":104.84,"h":104.86,"l":104.84,"n":18,"o":104.86,"t":"2026-10-21T16:15:00Z","v":570,"vw":104.853333},{"c":104.83,"h":104.83,"l":104.7801,"n":23,"o":104.82,"t":"2026-10-21T16:20:00Z","v":2553,"vw":104.821313},{"c":104.79,"h":104.81,"l":104.79,"n":3,"o":104.81,"t":"2026-10-21T16:25:00Z","v":213,"vw":104.8},{"c":104.76,"h":104.795,"l":104.76,"n":11,"o":104.795,"t":"2026-10-21T16:30:00Z","v":1084,"vw":104.76874},{"c":105.07,"h":105.15,"l":104.76,"n":54,"o":104.76,"t":"2026-10-21T16:35:00Z","v":4628,"vw":104.893023},{"c":104.9,"h":105.04,"l":104.9,"n":17,"o":105.04,"t":"2026-10-21T16:40:00Z","v":2035,"vw":104.945753},{"c":104.93,"h":104.94,"l":104.85,"n":19,"o":104.94,"t":"2026-10-21T16:45:00Z","v":1230,"vw":104.9135},{"c":104.8993,"h":104.949,"l":104.885,"n":8,"o":104.949,"t":"2026-10-21T16:50:00Z","v":947,"vw":104.907368},{"c":104.905,"h":104.95,"l":104.905,"n":9,"o":104.95,"t":"2026-10-21T16:55:00Z","v":1013,"vw":104.924802},{"c":105.005,"h":105.005,"l":104.97,"n":5,"o":104.97,"t":"2026-10-21T17:10:00Z","v":649,"vw":104.983238},{"c":105.0181,"h":105.0181,"l":104.99,"n":7,"o":104.99,"t":"2026-10-21T17:15:00Z","v":861,"vw":104.994019},{"c":104.995,"h":104.995,"l":104.995,"n":1,"o":104.995,"t":"2026-10-21T17:20:00Z","v":105,"vw":104.995},{"c":105.02,"h":105.02,"l":104.9706,"n":25,"o":104.9706,"t":"2026-10-21T17:25:00Z","v":2337,"vw":104.988583},{"c":104.975,"h":105.01,"l":104.96,"n":7,"o":104.96,"t":"2026-10-21T17:30:00Z","v":989,"vw":104.975823},{"c":104.98,"h":104.9905,"l":104.98,"n":8,"o":104.9905,"t":"2026-10-21T17:35:00Z","v":842,"vw":104.987394},{"c":105,"h":105,"l":104.97,"n":5,"o":104.98,"t":"2026-10-21T17:40:00Z","v":862,"vw":104.980712},{"c":105,"h":105,"l":104.96,"n":6,"o":104.96,"t":"2026-10-21T17:45:00Z","v":782,"vw":104.981333},{"c":104.985,"h":104.9979,"l":104.985,"n":5,"o":104.9979,"t":"2026-10-21T17:55:00Z","v":671,"vw":104.990437},{"c":104.985,"h":104.99,"l":104.9713,"n":9,"o":104.9713,"t":"2026-10-21T18:00:00Z","v":991,"vw":104.985405},{"c":105.05,"h":105.05,"l":105,"n":5,"o":105.04,"t":"2026-10-21T18:05:00Z","v":644,"vw":105.031956},{"c":105.1712,"h":105.1712,"l":105.0913,"n":2,"o":105.0913,"t":"2026-10-21T18:10:00Z","v":985,"vw":105.148082},{"c":105.18,"h":105.21,"l":105.18,"n":14,"o":105.21,"t":"2026-10-21T18:15:00Z","v":3828,"vw":105.193281},{"c":105.16,"h":105.16,"l":105.115,"n":7,"o":105.115,"t":"2026-10-21T18:25:00Z","v":872,"vw":105.154737},{"c":105.15,"h":105.15,"l":105.15,"n":2,"o":105.15,"t":"2026-10-21T18:30:00Z","v":144,"vw":105.15},{"c":105.1899,"h":105.1899,"l":105.135,"n":16,"o":105.17,"t":"2026-10-21T18:35:00Z","v":5492,"vw":105.176708},{"c":105.1912,"h":105.1912,"l":105.1912,"n":5,"o":105.1912,"t":"2026-10-21T18:40:00Z","v":463,"vw":105.1912},{"c":105.01,"h":105.19,"l":105.01,"n":19,"o":105.18,"t":"2026-10-21T18:45:00Z","v":4108,"vw":105.060187},{"c":104.97,"h":104.99,"l":104.91,"n":30,"o":104.95,"t":"2026-10-21T18:50:00Z","v":2153,"vw":104.963515},{"c":104.775,"h":104.9825,"l":104.74,"n":31,"o":104.9825,"t":"2026-10-21T18:55:00Z","v":4462,"vw":104.817261},{"c":104.56,"h":104.71,"l":104.47,"n":59,"o":104.71,"t":"2026-10-21T19:00:00Z","v":8435,"vw":104.582102},{"c":104.51,"h":104.59,"l":104.435,"n":50,"o":104.52,"t":"2026-10-21T19:05:00Z","v":4066,"vw":104.501811},{"c":104.51,"h":104.51,"l":104.47,"n":25,"o":104.47,"t":"2026-10-21T19:10:00Z","v":3126,"vw":104.488234},{"c":104.65,"h":104.67,"l":104.65,"n":5,"o":104.67,"t":"2026-10-21T19:15:00Z","v":252,"vw":104.66},{"c":104.69,"h":104.69,"l":104.69,"n":7,"o":104.69,"t":"2026-10-21T19:20:00Z","v":254,"vw":104.69},{"c":104.88,"h":104.88,"l":104.73,"n":20,"o":104.73,"t":"2026-10-21T19:25:00Z","v":1953,"vw":104.771646},{"c":104.915,"h":104.94,"l":104.915,"n":12,"o":104.94,"t":"2026-10-21T19:30:00Z","v":476,"vw":104.93361},{"c":104.895,"h":104.93,"l":104.86,"n":15,"o":104.91,"t":"2026-10-21T19:35:00Z","v":1536,"vw":104.876848},{"c":104.835,"h":104.8499,"l":104.835,"n":18,"o":104.845,"t":"2026-10-21T19:40:00Z","v":2363,"vw":104.845593},{"c":104.86,"h":104.8905,"l":104.85,"n":14,"o":104.85,"t":"2026-10-21T19:45:00Z","v":1301,"vw":104.865214},{"c":104.92,"h":104.92,"l":104.87,"n":3,"o":104.87,"t":"2026-10-21T19:50:00Z","v":335,"vw":104.904894},{"c":104.8,"h":104.845,"l":104.8,"n":44,"o":104.845,"t":"2026-10-21T19:55:00Z","v":3931,"vw":104.831936},{"c":103.37,"h":103.56,"l":103.21,"n":21,"o":103.56,"t":"2026-10-22T13:30:00Z","v":3405,"vw":103.492293},{"c":103.145,"h":103.24,"l":103.145,"n":5,"o":103.24,"t":"2026-10-22T13:35:00Z","v":712,"vw":103.225622},{"c":102.84,"h":103.06,"l":102.84,"n":32,"o":103.06,"t":"2026-10-22T13:40:00Z","v":2738,"vw":102.93318},{"c":102.84,"h":102.84,"l":102.73,"n":13,"o":102.73,"t":"2026-10-22T13:45:00Z","v":1875,"vw":102.768922},{"c":102.955,"h":102.955,"l":102.8,"n":13,"o":102.91,"t":"2026-10-22T13:50:00Z","v":2201,"vw":102.894588},{"c":103.02,"h":103.13,"l":103.02,"n":11,"o":103.13,"t":"2026-10-22T14:00:00Z","v":802,"vw":103.101622},{"c":102.64,"h":102.64,"l":102.64,"n":4,"o":102.64,"t":"2026-10-22T14:05:00Z","v":355,"vw":102.64},{"c":102.67,"h":102.67,"l":102.66,"n":4,"o":102.66,"t":"2026-10-22T14:15:00Z","v":47225,"vw":102.669978},{"c":102.3,"h":102.49,"l":102.2801,"n":48,"o":102.49,"t":"2026-10-22T14:20:00Z","v":2079,"vw":102.349528},{"c":101.9872,"h":101.9872,"l":101.89,"n":15,"o":101.9,"t":"2026-10-22T14:30:00Z","v":1303,"vw":101.911022},{"c":102.07,"h":102.07,"l":101.955,"n":12,"o":101.955,"t":"2026-10-22T14:35:00Z","v":494,"vw":102.012632},{"c":102.235,"h":102.265,"l":102.145,"n":13,"o":102.145,"t":"2026-10-22T14:40:00Z","v":3172,"vw":102.171662},{"c":102.17,"h":102.18,"l":102.17,"n":6,"o":102.18,"t":"2026-10-22T14:45:00Z","v":233,"vw":102.175},{"c":102.18,"h":102.18,"l":102.18,"n":8,"o":102.18,"t":"2026-10-22T14:50:00Z","v":648,"vw":102.18},{"c":102.245,"h":102.29,"l":102.245,"n":4,"o":102.29,"t":"2026-10-22T14:55:00Z","v":265,"vw":102.263987},{"c":102.12,"h":102.18,"l":102.12,"n":14,"o":102.18,"t":"2026-10-22T15:00:00Z","v":1283,"vw":102.172683},{"c":102.09,"h":102.11,"l":102.09,"n":4,"o":102.11,"t":"2026-10-22T15:05:00Z","v":792,"vw":102.107143},{"c":102.13,"h":102.13,"l":102.05,"n":9,"o":102.125,"t":"2026-10-22T15:10:00Z","v":605,"vw":102.09125},{"c":102.33,"h":102.33,"l":102.1,"n":4,"o":102.1,"t":"2026-10-22T15:15:00Z","v":312,"vw":102.21},{"c":102.355,"h":102.42,"l":102.355,"n":13,"o":102.42,"t":"2026-10-22T15:20:00Z","v":533,"vw":102.392313},{"c":102.13,"h":102.26,"l":102.13,"n":4,"o":102.26,"t":"2026-10-22T15:25:00Z","v":331,"vw":102.218333},{"c":102.14,"h":102.2289,"l":102.095,"n":14,"o":102.095,"t":"2026-10-22T15:40:00Z","v":805,"vw":102.1888},{"c":102.43,"h":102.5,"l":102.43,"n":10,"o":102.5,"t":"2026-10-22T15:55:00Z","v":606,"vw":102.475779},{"c":102.477,"h":102.477,"l":102.47,"n":6,"o":102.47,"t":"2026-10-22T16:00:00Z","v":1214,"vw":102.471256},{"c":102.62,"h":102.62,"l":102.374,"n":16,"o":102.44,"t":"2026-10-22T16:05:00Z","v":3637,"vw":102.449626},{"c":102.63,"h":102.63,"l":102.63,"n":1,"o":102.63,"t":"2026-10-22T16:10:00Z","v":100,"vw":102.63},{"c":102.59,"h":102.64,"l":102.59,"n":15,"o":102.63,"t":"2026-10-22T16:20:00Z","v":1157,"vw":102.626757},{"c":102.29,"h":102.45,"l":102.29,"n":6,"o":102.45,"t":"2026-10-22T16:35:00Z","v":1054,"vw":102.398313},{"c":102.185,"h":102.23,"l":102.185,"n":5,"o":102.23,"t":"2026-10-22T16:40:00Z","v":769,"vw":102.202242},{"c":102.045,"h":102.1092,"l":102.045,"n":5,"o":102.1092,"t":"2026-10-22T16:45:00Z","v":381,"vw":102.080539},{"c":102.21,"h":102.21,"l":102.14,"n":6,"o":102.14,"t":"2026-10-22T16:50:00Z","v":329,"vw":102.168599},{"c":102.24,"h":102.24,"l":102.24,"n":2,"o":102.24,"t":"2026-10-22T16:55:00Z","v":128,"vw":102.24},{"c":102.205,"h":102.205,"l":102.205,"n":2,"o":102.205,"t":"2026-10-22T17:05:00Z","v":918,"vw":102.205},{"c":102.22,"h":102.22,"l":102.22,"n":16,"o":102.22,"t":"2026-10-22T17:10:00Z","v":1872,"vw":102.22},{"c":102.23,"h":102.3,"l":102.22,"n":5,"o":102.3,"t":"2026-10-22T17:15:00Z","v":818,"vw":102.255325},{"c":102.27,"h":102.27,"l":102.25,"n":15,"o":102.25,"t":"2026-10-22T17:20:00Z","v":626,"vw":102.259474},{"c":102.37,"h":102.37,"l":102.35,"n":15,"o":102.35,"t":"2026-10-22T17:30:00Z","v":4689,"vw":102.369083},{"c":102.325,"h":102.38,"l":102.325,"n":17,"o":102.38,"t":"2026-10-22T17:35:00Z","v":957,"vw":102.331463},{"c":102.3,"h":102.36,"l":102.3,"n":7,"o":102.36,"t":"2026-10-22T17:45:00Z","v":1544,"vw":102.349273},{"c":102.29,"h":102.3131,"l":102.27,"n":16,"o":102.27,"t":"2026-10-22T17:50:00Z","v":1781,"vw":102.275941},{"c":102.33,"h":102.33,"l":102.33,"n":3,"o":102.33,"t":"2026-10-22T17:55:00Z","v":135,"vw":102.33},{"c":102.1527,"h":102.1527,"l":102.07,"n":9,"o":102.07,"t":"2026-10-22T18:05:00Z","v":712,"vw":102.109779},{"c":102.25,"h":102.25,"l":102.205,"n":7,"o":102.205,"t":"2026-10-22T18:10:00Z","v":927,"vw":102.241799},{"c":102.28,"h":102.28,"l":102.18,"n":13,"o":102.18,"t":"2026-10-22T18:15:00Z","v":2415,"vw":102.262225},{"c":102.33,"h":102.33,"l":102.33,"n":2,"o":102.33,"t":"2026-10-22T18:20:00Z","v":802,"vw":102.33},{"c":102.27,"h":102.27,"l":102.27,"n":5,"o":102.27,"t":"2026-10-22T18:25:00Z","v":393,"vw":102.27},{"c":102.26,"h":102.26,"l":102.15,"n":7,"o":102.195,"t":"2026-10-22T18:30:00Z","v":508,"vw":102.199648},{"c":102.15,"h":102.165,"l":102.15,"n":6,"o":102.165,"t":"2026-10-22T18:40:00Z","v":562,"vw":102.154035},{"c":102.2001,"h":102.25,"l":102.2,"n":10,"o":102.22,"t":"2026-10-22T18:55:00Z","v":1351,"vw":102.218246},{"c":102.04,"h":102.18,"l":102.0101,"n":17,"o":102.18,"t":"2026-10-22T19:00:00Z","v":1974,"vw":102.064393},{"c":102.32,"h":102.32,"l":102.15,"n":17,"o":102.15,"t":"2026-10-22T19:10:00Z","v":1908,"vw":102.18619},{"c":102.325,"h":102.325,"l":102.27,"n":12,"o":102.27,"t":"2026-10-22T19:15:00Z","v":351,"vw":102.296532},{"c":102.3917,"h":102.3917,"l":102.3917,"n":5,"o":102.3917,"t":"2026-10-22T19:20:00Z","v":267,"vw":102.3917},{"c":102.4178,"h":102.4178,"l":102.37,"n":16,"o":102.415,"t":"2026-10-22T19:25:00Z","v":1100,"vw":102.39463},{"c":102.39,"h":102.4215,"l":102.38,"n":11,"o":102.415,"t":"2026-10-22T19:30:00Z","v":2326,"vw":102.401014},{"c":102.245,"h":102.245,"l":102.245,"n":4,"o":102.245,"t":"2026-10-22T19:35:00Z","v":289,"vw":102.245},{"c":102.29,"h":102.325,"l":102.29,"n":11,"o":102.325,"t":"2026-10-22T19:40:00Z","v":529,"vw":102.312466},{"c":102.26,"h":102.32,"l":102.26,"n":21,"o":102.275,"t":"2026-10-22T19:45:00Z","v":1867,"vw":102.292951},{"c":102.52,"h":102.52,"l":102.325,"n":39,"o":102.335,"t":"2026-10-22T19:50:00Z","v":1726,"vw":102.384281},{"c":102.6,"h":102.6,"l":102.5016,"n":58,"o":102.51,"t":"2026-10-22T19:55:00Z","v":5430,"vw":102.537529},{"c":102.59,"h":102.59,"l":102.59,"n":6,"o":102.59,"t":"2026-10-22T20:00:00Z","v":114,"vw":102.59}],"history":[{"c":88.85,"h":89.6699,"l":88.6249,"n":708,"o":89.57,"t":"2024-10-21T04:00:00Z","v":43708,"vw":88.937913},{"c":88.02,"h":88.25,"l":87.6704,"n":1308,"o":88.25,"t":"2024-10-22T04:00:00Z","v":462287,"vw":87.959334},{"c":87.37,"h":87.91,"l":86.75,"n":927,"o":87.66,"t":"2024-10-23T04:00:00Z","v":71570,"vw":87.36458},{"c":87.5,"h":87.6997,"l":87.0685,"n":764,"o":87.63,"t":"2024-10-24T04:00:00Z","v":72071,"vw":87.453377},{"c":87.12,"h":88.01,"l":86.7901,"n":656,"o":88.01,"t":"2024-10-25T04:00:00Z","v":75996,"vw":87.244884},{"c":87.84,"h":88.08,"l":87.57,"n":812,"o":87.57,"t":"2024-10-28T04:00:00Z","v":55046,"vw":87.845127},{"c":88.06,"h":88.06,"l":86.9701,"n":899,"o":87.34,"t":"2024-10-29T04:00:00Z","v":187871,"vw":87.710857},{"c":87.7,"h":88.62,"l":87.61,"n":921,"o":87.69,"t":"2024-10-30T04:00:00Z","v":72790,"vw":87.922278},{"c":86.65,"h":87.5452,"l":86.6,"n":889,"o":87.51,"t":"2024-10-31T04:00:00Z","v":73165,"vw":86.982712},{"c":86.87,"h":87.51,"l":86.71,"n":955,"o":87.11,"t":"2024-11-01T04:00:00Z","v":405077,"vw":87.20706},{"c":87.21,"h":87.8378,"l":86.82,"n":924,"o":86.82,"t":"2024-11-04T05:00:00Z","v":86223,"vw":87.347206},{"c":88.51,"h":88.54,"l":86.79,"n":1247,"o":87.07,"t":"2024-11-05T05:00:00Z","v":85157,"vw":87.909917},{"c":91.89,"h":91.8991,"l":90.51,"n":1642,"o":91.57,"t":"2024-11-06T05:00:00Z","v":132606,"vw":91.449686},{"c":91.89,"h":92.38,"l":91.6372,"n":1151,"o":91.99,"t":"2024-11-07T05:00:00Z","v":78927,"vw":92.03468},{"c":92.36,"h":92.54,"l":91.7499,"n":1007,"o":91.98,"t":"2024-11-08T05:00:00Z","v":65385,"vw":92.26633},{"c":93.14,"h":93.3699,"l":92.84,"n":977,"o":93.24,"t":"2024-11-11T05:00:00Z","v":79611,"vw":93.149692},{"c":92.18,"h":93.21,"l":91.91,"n":1489,"o":92.85,"t":"2024-11-12T05:00:00Z","v":145879,"vw":92.361892},{"c":91.54,"h":92.5499,"l":91.54,"n":990,"o":92.44,"t":"2024-11-13T05:00:00Z","v":90631,"vw":92.167156},{"c":90.72,"h":91.945,"l":90.49,"n":1177,"o":91.86,"t":"2024-11-14T05:00:00Z","v":120184,"vw":91.127653},{"c":89.39,"h":90.52,"l":89.22,"n":1047,"o":90.52,"t":"2024-11-15T05:00:00Z","v":100335,"vw":89.581523},{"c":89.56,"h":89.95,"l":89.33,"n":1145,"o":89.5,"t":"2024-11-18T05:00:00Z","v":69731,"vw":89.624574},{"c":89.66,"h":89.78,"l":88.6,"n":1086,"o":88.9,"t":"2024-11-19T05:00:00Z","v":75120,"vw":89.4547},{"c":90.48,"h":90.48,"l":89.42,"n":1056,"o":89.86,"t":"2024-11-20T05:00:00Z","v":80792,"vw":89.963527},{"c":91.94,"h":92.1182,"l":90.5188,"n":1055,"o":90.86,"t":"2024-11-21T05:00:00Z","v":102288,"vw":91.713785},{"c":93.48,"h":93.52,"l":92.29,"n":1162,"o":92.29,"t":"2024-11-22T05:00:00Z","v":105619,"vw":93.164287},{"c":94.9,"h":95.51,"l":94.36,"n":1571,"o":94.36,"t":"2024-11-25T05:00:00Z","v":112168,"vw":95.065908},{"c":94.52,"h":94.75,"l":94.04,"n":1285,"o":94.72,"t":"2024-11-26T05:00:00Z","v":148483,"vw":94.400655},{"c":94.16,"h":95.27,"l":93.866,"n":905,"o":94.96,"t":"2024-11-27T05:00:00Z","v":71927,"vw":94.399369},{"c":94.33,"h":94.99,"l":94.22,"n":618,"o":94.54,"t":"2024-11-29T05:00:00Z","v":64606,"vw":94.485904},{"c":94.02,"h":94.37,"l":93.82,"n":1386,"o":94.37,"t":"2024-12-02T05:00:00Z","v":113164,"vw":94.11029},{"c":93.97,"h":94.15,"l":93.49,"n":1144,"o":94.12,"t":"2024-12-03T05:00:00Z","v":89967,"vw":93.857232},{"c":94.33,"h":94.4097,"l":93.8437,"n":1985,"o":94.3,"t":"2024-12-04T05:00:00Z","v":183136,"vw":94.084803},{"c":93.4,"h":94.33,"l":93.33,"n":1056,"o":94.33,"t":"2024-12-05T05:00:00Z","v":88303,"vw":93.780313},{"c":93.46,"h":94.11,"l":93.1704,"n":902,"o":94.11,"t":"2024-12-06T05:00:00Z","v":127488,"vw":93.452508},{"c":92.92,"h":93.79,"l":92.86,"n":1114,"o":93.79,"t":"2024-12-09T05:00:00Z","v":104321,"vw":93.290894},{"c":92.32,"h":92.995,"l":92.0001,"n":1250,"o":92.96,"t":"2024-12-10T05:00:00Z","v":106974,"vw":92.741535},{"c":93.01,"h":93.28,"l":92.67,"n":1190,"o":93.13,"t":"2024-12-11T05:00:00Z","v":101390,"vw":93.060797},{"c":92.57,"h":92.95,"l":92.49,"n":1167,"o":92.95,"t":"2024-12-12T05:00:00Z","v":83602,"vw":92.74289},{"c":92.02,"h":92.68,"l":91.6001,"n":951,"o":92.47,"t":"2024-12-13T05:00:00Z","v":77738,"vw":91.991327},{"c":91.98,"h":92.5899,"l":91.935,"n":1215,"o":91.99,"t":"2024-12-16T05:00:00Z","v":95502,"vw":92.331681},{"c":91,"h":91.68,"l":90.75,"n":1721,"o":91.68,"t":"2024-12-17T05:00:00Z","v":141809,"vw":91.068826},{"c":87.53,"h":91.34,"l":87.3622,"n":1695,"o":91.34,"t":"2024-12-18T05:00:00Z","v":118675,"vw":89.579942},{"c":87.28,"h":88.65,"l":87.28,"n":1301,"o":88.14,"t":"2024-12-19T05:00:00Z","v":126932,"vw":87.754065},{"c":87.67,"h":88.72,"l":86.89,"n":1476,"o":86.89,"t":"2024-12-20T05:00:00Z","v":116335,"vw":88.038558},{"c":87.6,"h":87.64,"l":86.7691,"n":1217,"o":87.43,"t":"2024-12-23T05:00:00Z","v":79836,"vw":87.346318},{"c":88.29,"h":88.29,"l":87.32,"n":921,"o":87.82,"t":"2024-12-24T05:00:00Z","v":104253,"vw":87.865945},{"c":88.59,"h":88.69,"l":87.72,"n":1137,"o":87.97,"t":"2024-12-26T05:00:00Z","v":58918,"vw":88.30986},{"c":87.67,"h":88.4,"l":87,"n":1032,"o":88.1,"t":"2024-12-27T05:00:00Z","v":87511,"vw":87.62551},{"c":86.97,"h":87.405,"l":86.1243,"n":1114,"o":87.02,"t":"2024-12-30T05:00:00Z","v":99869,"vw":87.030823},{"c":86.89,"h":87.5242,"l":86.6822,"n":966,"o":87.4,"t":"2024-12-31T05:00:00Z","v":83061,"vw":86.99619},{"c":86.97,"h":87.9,"l":86.54,"n":2061,"o":87.52,"t":"2025-01-02T05:00:00Z","v":254289,"vw":87.020264},{"c":88.11,"h":88.24,"l":86.89,"n":1215,"o":87.39,"t":"2025-01-03T05:00:00Z","v":90435,"vw":87.978371},{"c":88.28,"h":89.2357,"l":88.17,"n":1341,"o":88.78,"t":"2025-01-06T05:00:00Z","v":101577,"vw":88.678327},{"c":87.47,"h":88.71,"l":87.05,"n":1380,"o":88.71,"t":"2025-01-07T05:00:00Z","v":93281,"vw":87.682749},{"c":87.81,"h":87.84,"l":86.69,"n":1092,"o":87.1,"t":"2025-01-08T05:00:00Z","v":108210,"vw":87.228136},{"c":86.63,"h":86.946,"l":86.2201,"n":1500,"o":86.87,"t":"2025-01-10T05:00:00Z","v":119060,"vw":86.626122},{"c":87.03,"h":87.07,"l":85.64,"n":1009,"o":85.87,"t":"2025-01-13T05:00:00Z","v":73382,"vw":86.46729},{"c":88.1,"h":88.38,"l":87.4427,"n":2076,"o":87.86,"t":"2025-01-14T05:00:00Z","v":171393,"vw":87.924774},{"c":89.39,"h":90.0459,"l":89.09,"n":1036,"o":89.99,"t":"2025-01-15T05:00:00Z","v":64827,"vw":89.493071},{"c":90.09,"h":90.2576,"l":89.3,"n":1067,"o":89.55,"t":"2025-01-16T05:00:00Z","v":132955,"vw":89.909258},{"c":90.52,"h":90.84,"l":90.3301,"n":1225,"o":90.84,"t":"2025-01-17T05:00:00Z","v":173722,"vw":90.692604},{"c":92.26,"h":92.26,"l":91.2195,"n":2677,"o":91.33,"t":"2025-01-21T05:00:00Z","v":234722,"vw":91.827902},{"c":92.12,"h":92.58,"l":91.9769,"n":1742,"o":92.58,"t":"2025-01-22T05:00:00Z","v":102725,"vw":92.197219},{"c":92.05,"h":92.091,"l":91.2494,"n":1421,"o":91.77,"t":"2025-01-23T05:00:00Z","v":114487,"vw":91.83616},{"c":91.74,"h":92.1,"l":91.475,"n":1437,"o":91.98,"t":"2025-01-24T05:00:00Z","v":104253,"vw":91.645829},{"c":89.85,"h":90.76,"l":89.365,"n":1699,"o":90.22,"t":"2025-01-27T05:00:00Z","v":124181,"vw":89.901136},{"c":90.28,"h":90.51,"l":89.62,"n":1430,"o":90.13,"t":"2025-01-28T05:00:00Z","v":664997,"vw":90.106246},{"c":89.7,"h":90.53,"l":89.3456,"n":1359,"o":90.13,"t":"2025-01-29T05:00:00Z","v":80704,"vw":89.937539},{"c":90.74,"h":91.2799,"l":90.38,"n":1723,"o":90.5,"t":"2025-01-30T05:00:00Z","v":118664,"vw":90.981554},{"c":90.01,"h":91.34,"l":90,"n":1390,"o":91.12,"t":"2025-01-31T05:00:00Z","v":77494,"vw":90.69836},{"c":89.26,"h":89.6858,"l":87.905,"n":1625,"o":88.09,"t":"2025-02-03T05:00:00Z","v":125861,"vw":89.014229},{"c":89.69,"h":89.7392,"l":89.0803,"n":1251,"o":89.3,"t":"2025-02-04T05:00:00Z","v":105796,"vw":89.552893},{"c":90.64,"h":90.6495,"l":89.5001,"n":1234,"o":90,"t":"2025-02-05T05:00:00Z","v":139457,"vw":90.249714},{"c":90.75,"h":91.12,"l":89.97,"n":1335,"o":91.12,"t":"2025-02-06T05:00:00Z","v":143431,"vw":90.686233},{"c":89.76,"h":90.84,"l":89.53,"n":2551,"o":90.84,"t":"2025-02-07T05:00:00Z","v":216416,"vw":89.86691},{"c":89.77,"h":90.14,"l":89.3629,"n":1231,"o":90.14,"t":"2025-02-10T05:00:00Z","v":360440,"vw":89.870789},{"c":88.85,"h":89.3399,"l":88.6001,"n":1532,"o":89.33,"t":"2025-02-11T05:00:00Z","v":130253,"vw":88.863091},{"c":88.37,"h":88.5486,"l":87.72,"n":1265,"o":87.72,"t":"2025-02-12T05:00:00Z","v":125206,"vw":88.226171},{"c":89.22,"h":89.29,"l":88.39,"n":1435,"o":88.88,"t":"2025-02-13T05:00:00Z","v":135834,"vw":88.724486},{"c":89.19,"h":89.4851,"l":88.99,"n":1195,"o":89.48,"t":"2025-02-14T05:00:00Z","v":145046,"vw":89.232391},{"c":89.98,"h":89.98,"l":89.2829,"n":2380,"o":89.49,"t":"2025-02-18T05:00:00Z","v":144848,"vw":89.615938},{"c":89.24,"h":89.5708,"l":89.04,"n":1181,"o":89.39,"t":"2025-02-19T05:00:00Z","v":80432,"vw":89.29859},{"c":88.08,"h":89.05,"l":87.631,"n":1619,"o":88.94,"t":"2025-02-20T05:00:00Z","v":125043,"vw":88.077807},{"c":85.49,"h":88.4,"l":85.325,"n":1256,"o":88.4,"t":"2025-02-21T05:00:00Z","v":80737,"vw":86.454398},{"c":85.27,"h":85.97,"l":84.66,"n":1597,"o":85.92,"t":"2025-02-24T05:00:00Z","v":103493,"vw":85.617547},{"c":85.07,"h":85.73,"l":84.35,"n":1309,"o":85.3,"t":"2025-02-25T05:00:00Z","v":92177,"vw":84.993437},{"c":85.56,"h":86.5277,"l":85.3855,"n":1031,"o":85.7,"t":"2025-02-26T05:00:00Z","v":96046,"vw":85.841344},{"c":84.12,"h":85.6296,"l":84.1,"n":1231,"o":85.61,"t":"2025-02-27T05:00:00Z","v":148590,"vw":84.935069},{"c":85.1,"h":85.1,"l":83.8,"n":924,"o":83.98,"t":"2025-02-28T05:00:00Z","v":83847,"vw":84.47038},{"c":82.96,"h":85.535,"l":82.5906,"n":1484,"o":85.4,"t":"2025-03-03T05:00:00Z","v":231824,"vw":83.560209},{"c":81.91,"h":83.13,"l":80.3601,"n":1466,"o":81.97,"t":"2025-03-04T05:00:00Z","v":183765,"vw":81.835903},{"c":82.98,"h":83.1179,"l":81.5648,"n":1731,"o":81.97,"t":"2025-03-05T05:00:00Z","v":112824,"vw":82.57015},{"c":81.15,"h":82.6031,"l":80.93,"n":1340,"o":81.94,"t":"2025-03-06T05:00:00Z","v":137946,"vw":81.529086},{"c":81.53,"h":81.84,"l":79.455,"n":1469,"o":80.89,"t":"2025-03-07T05:00:00Z","v":115298,"vw":80.775959},{"c":79.6,"h":81.0528,"l":78.82,"n":1703,"o":80.49,"t":"2025-03-10T04:00:00Z","v":127237,"vw":79.684139},{"c":79.29,"h":80.375,"l":78.72,"n":2269,"o":79.55,"t":"2025-03-11T04:00:00Z","v":625520,"vw":79.52087},{"c":79.43,"h":80.52,"l":78.9151,"n":1832,"o":80.43,"t":"2025-03-12T04:00:00Z","v":240088,"vw":79.666119},{"c":77.91,"h":79.45,"l":77.4907,"n":1194,"o":79.45,"t":"2025-03-13T04:00:00Z","v":120840,"vw":78.274156},{"c":79.88,"h":79.97,"l":78.42,"n":1118,"o":78.89,"t":"2025-03-14T04:00:00Z","v":156509,"vw":79.69536},{"c":81.25,"h":81.568,"l":79.94,"n":1492,"o":79.94,"t":"2025-03-17T04:00:00Z","v":156480,"vw":80.996746},{"c":80.24,"h":80.705,"l":80.0512,"n":1153,"o":80.66,"t":"2025-03-18T04:00:00Z","v":98486,"vw":80.357354},{"c":81.59,"h":82.0081,"l":79.8681,"n":923,"o":80.3,"t":"2025-03-19T04:00:00Z","v":75997,"vw":81.119854},{"c":80.87,"h":81.8882,"l":80.855,"n":817,"o":80.92,"t":"2025-03-20T04:00:00Z","v":60994,"vw":81.24503},{"c":80.56,"h":80.7599,"l":79.5901,"n":961,"o":79.99,"t":"2025-03-21T04:00:00Z","v":80879,"vw":80.374649},{"c":82.85,"h":82.88,"l":81.72,"n":3659,"o":81.72,"t":"2025-03-24T04:00:00Z","v":421829,"vw":82.444001},{"c":82.72,"h":83.0187,"l":82.225,"n":1257,"o":82.98,"t":"2025-03-25T04:00:00Z","v":98824,"vw":82.69428},{"c":81.77,"h":83.018,"l":81.5335,"n":945,"o":82.94,"t":"2025-03-26T04:00:00Z","v":68448,"vw":82.209285},{"c":81.03,"h":81.8559,"l":80.81,"n":911,"o":81.45,"t":"2025-03-27T04:00:00Z","v":71765,"vw":81.199857},{"c":79.39,"h":80.78,"l":78.92,"n":1024,"o":80.78,"t":"2025-03-28T04:00:00Z","v":443934,"vw":79.001632},{"c":79.46,"h":79.86,"l":77.515,"n":939,"o":78.28,"t":"2025-03-31T04:00:00Z","v":71326,"vw":79.064959},{"c":80.03,"h":80.285,"l":78.53,"n":1213,"o":79.34,"t":"2025-04-01T04:00:00Z","v":132610,"vw":79.747406},{"c":81.58,"h":81.81,"l":79.09,"n":1099,"o":79.09,"t":"2025-04-02T04:00:00Z","v":82888,"vw":80.779863},{"c":76.24,"h":78.128,"l":76.125,"n":1761,"o":78,"t":"2025-04-03T04:00:00Z","v":353694,"vw":77.08417},{"c":72.31,"h":73.94,"l":70.9955,"n":1819,"o":73.43,"t":"2025-04-04T04:00:00Z","v":245770,"vw":72.542621},{"c":71.85,"h":74.4058,"l":68.5897,"n":4336,"o":69.63,"t":"2025-04-07T04:00:00Z","v":644703,"vw":71.284557},{"c":70.44,"h":74.65,"l":69.44,"n":1783,"o":74.64,"t":"2025-04-08T04:00:00Z","v":538449,"vw":71.217999},{"c":77.31,"h":77.8863,"l":69.5674,"n":1810,"o":69.74,"t":"2025-04-09T04:00:00Z","v":600058,"vw":71.750735},{"c":74.27,"h":75.7,"l":72.52,"n":1663,"o":75.44,"t":"2025-04-10T04:00:00Z","v":194790,"vw":73.97422},{"c":75.51,"h":75.71,"l":73.0797,"n":1458,"o":74.15,"t":"2025-04-11T04:00:00Z","v":147422,"vw":74.505861},{"c":76.29,"h":76.92,"l":75.1,"n":1738,"o":76.92,"t":"2025-04-14T04:00:00Z","v":2113335,"vw":75.99066},{"c":76.23,"h":77.13,"l":76.01,"n":1818,"o":76.3,"t":"2025-04-15T04:00:00Z","v":530258,"vw":76.475023},{"c":75.16,"h":76.1756,"l":74.27,"n":1915,"o":75.65,"t":"2025-04-16T04:00:00Z","v":1706551,"vw":75.667754},{"c":75.77,"h":76.17,"l":75.0925,"n":995,"o":75.52,"t":"2025-04-17T04:00:00Z","v":104593,"vw":75.775799},{"c":73.69,"h":75.1,"l":72.97,"n":1351,"o":75.1,"t":"2025-04-21T04:00:00Z","v":184810,"vw":73.636344},{"c":75.57,"h":75.89,"l":74.6,"n":1239,"o":74.65,"t":"2025-04-22T04:00:00Z","v":154419,"vw":75.330543},{"c":76.91,"h":79.02,"l":76.65,"n":1450,"o":77.83,"t":"2025-04-23T04:00:00Z","v":66905,"vw":77.711709},{"c":78.61,"h":78.76,"l":76.95,"n":1161,"o":77.16,"t":"2025-04-24T04:00:00Z","v":212195,"vw":78.208348},{"c":78.37,"h":78.5786,"l":77.8322,"n":1370,"o":78.24,"t":"2025-04-25T04:00:00Z","v":160569,"vw":78.110988},{"c":78.68,"h":79.1585,"l":77.85,"n":841,"o":78.54,"t":"2025-04-28T04:00:00Z","v":309760,"vw":78.78941},{"c":79.24,"h":79.5268,"l":78.31,"n":683,"o":78.46,"t":"2025-04-29T04:00:00Z","v":64495,"vw":78.987121},{"c":79.2,"h":79.38,"l":77.3641,"n":687,"o":78.1,"t":"2025-04-30T04:00:00Z","v":65576,"vw":78.234032},{"c":79.69,"h":80.59,"l":79.19,"n":890,"o":79.67,"t":"2025-05-01T04:00:00Z","v":103602,"vw":80.014592},{"c":81.83,"h":82.1081,"l":81.04,"n":1036,"o":81.04,"t":"2025-05-02T04:00:00Z","v":104573,"vw":81.824221},{"c":81.77,"h":82.3378,"l":81.11,"n":770,"o":81.11,"t":"2025-05-05T04:00:00Z","v":61841,"vw":82.038207},{"c":81.17,"h":81.7799,"l":80.6701,"n":681,"o":80.88,"t":"2025-05-06T04:00:00Z","v":47604,"vw":81.319039},{"c":81.36,"h":81.7422,"l":80.8754,"n":805,"o":81.41,"t":"2025-05-07T04:00:00Z","v":53612,"vw":81.306612},{"c":82.31,"h":83.0661,"l":81.6662,"n":817,"o":82.16,"t":"2025-05-08T04:00:00Z","v":58808,"vw":82.536625},{"c":82.13,"h":82.7116,"l":81.7601,"n":747,"o":82.56,"t":"2025-05-09T04:00:00Z","v":133109,"vw":82.140693},{"c":85.03,"h":85.25,"l":84.255,"n":991,"o":85.23,"t":"2025-05-12T04:00:00Z","v":66186,"vw":84.867731},{"c":85.49,"h":85.8599,"l":85.23,"n":1514,"o":85.37,"t":"2025-05-13T04:00:00Z","v":79239,"vw":85.54794},{"c":85.32,"h":85.7915,"l":85.28,"n":671,"o":85.57,"t":"2025-05-14T04:00:00Z","v":139670,"vw":85.450948},{"c":85.41,"h":85.48,"l":84.58,"n":622,"o":85.03,"t":"2025-05-15T04:00:00Z","v":40713,"vw":85.249519},{"c":86.51,"h":86.51,"l":85.5405,"n":944,"o":85.55,"t":"2025-05-16T04:00:00Z","v":99567,"vw":86.213334},{"c":86.21,"h":86.27,"l":85.23,"n":737,"o":85.23,"t":"2025-05-19T04:00:00Z","v":50147,"vw":85.920348},{"c":85.91,"h":86.22,"l":85.61,"n":761,"o":86.07,"t":"2025-05-20T04:00:00Z","v":52430,"vw":85.96528},{"c":83.81,"h":85.3799,"l":83.7124,"n":671,"o":85.06,"t":"2025-05-21T04:00:00Z","v":47672,"vw":84.479144},{"c":83.66,"h":84.12,"l":83.2032,"n":734,"o":83.52,"t":"2025-05-22T04:00:00Z","v":49686,"vw":83.642507},{"c":83.46,"h":83.7799,"l":82.34,"n":883,"o":82.34,"t":"2025-05-23T04:00:00Z","v":54744,"vw":83.330981},{"c":85.28,"h":85.29,"l":84.16,"n":925,"o":84.68,"t":"2025-05-27T04:00:00Z","v":68749,"vw":84.972187},{"c":84.2,"h":85.339,"l":84.1,"n":671,"o":85.18,"t":"2025-05-28T04:00:00Z","v":63108,"vw":84.530895},{"c":84.32,"h":84.93,"l":83.77,"n":787,"o":84.93,"t":"2025-05-29T04:00:00Z","v":48783,"vw":84.194685},{"c":84.15,"h":84.37,"l":83.41,"n":681,"o":83.92,"t":"2025-05-30T04:00:00Z","v":39865,"vw":83.960449},{"c":84.21,"h":84.21,"l":83.0099,"n":844,"o":83.93,"t":"2025-06-02T04:00:00Z","v":56901,"vw":83.799553},{"c":85.22,"h":85.37,"l":84.22,"n":800,"o":84.3,"t":"2025-06-03T04:00:00Z","v":123936,"vw":85.108362},{"c":85.31,"h":85.8015,"l":85.29,"n":620,"o":85.38,"t":"2025-06-04T04:00:00Z","v":64353,"vw":85.563769},{"c":85.1611,"h":85.7399,"l":84.78,"n":725,"o":85.415,"t":"2025-06-05T04:00:00Z","v":44398,"vw":85.280545},{"c":85.91,"h":86.03,"l":85.53,"n":762,"o":85.93,"t":"2025-06-06T04:00:00Z","v":51106,"vw":85.778852},{"c":85.86,"h":86.29,"l":85.56,"n":709,"o":86.29,"t":"2025-06-09T04:00:00Z","v":55738,"vw":85.917707},{"c":85.66,"h":86.127,"l":85.38,"n":699,"o":85.98,"t":"2025-06-10T04:00:00Z","v":52092,"vw":85.691651},{"c":85.2,"h":86.08,"l":84.96,"n":707,"o":85.98,"t":"2025-06-11T04:00:00Z","v":39281,"vw":85.56191},{"c":85.39,"h":85.39,"l":84.5601,"n":728,"o":84.66,"t":"2025-06-12T04:00:00Z","v":70300,"vw":85.230821},{"c":83.95,"h":85.039,"l":83.77,"n":652,"o":84.39,"t":"2025-06-13T04:00:00Z","v":47351,"vw":84.443126},{"c":84.92,"h":85.4183,"l":84.5544,"n":734,"o":84.71,"t":"2025-06-16T04:00:00Z","v":44754,"vw":84.983871},{"c":84.3,"h":84.8624,"l":84.21,"n":1023,"o":84.23,"t":"2025-06-17T04:00:00Z","v":59908,"vw":84.527614},{"c":84.6,"h":85.2206,"l":84.42,"n":721,"o":84.42,"t":"2025-06-18T04:00:00Z","v":32112,"vw":84.856443},{"c":84.49,"h":85.075,"l":84.03,"n":836,"o":84.73,"t":"2025-06-20T04:00:00Z","v":213713,"vw":84.49557},{"c":85,"h":85.01,"l":83.38,"n":950,"o":84.12,"t":"2025-06-23T04:00:00Z","v":68646,"vw":84.749328},{"c":85.86,"h":86.02,"l":85.17,"n":1305,"o":85.67,"t":"2025-06-24T04:00:00Z","v":58660,"vw":85.793254},{"c":85.19,"h":86.11,"l":85.1,"n":951,"o":86.11,"t":"2025-06-25T04:00:00Z","v":62271,"vw":85.386643},{"c":86.37,"h":86.37,"l":85.46,"n":818,"o":85.61,"t":"2025-06-26T04:00:00Z","v":91102,"vw":86.102344},{"c":86.72,"h":87.2999,"l":86.2,"n":873,"o":86.68,"t":"2025-06-27T04:00:00Z","v":47277,"vw":86.805067},{"c":86.87,"h":86.95,"l":86.55,"n":1112,"o":86.95,"t":"2025-06-30T04:00:00Z","v":100802,"vw":86.757845},{"c":87.4,"h":87.88,"l":86.47,"n":931,"o":86.48,"t":"2025-07-01T04:00:00Z","v":97279,"vw":87.422224},{"c":88.13,"h":88.13,"l":87.04,"n":886,"o":87.39,"t":"2025-07-02T04:00:00Z","v":78717,"vw":87.71938},{"c":88.7,"h":88.88,"l":88.33,"n":484,"o":88.33,"t":"2025-07-03T04:00:00Z","v":60953,"vw":88.702014},{"c":87.98,"h":88.78,"l":87.34,"n":1063,"o":88.32,"t":"2025-07-07T04:00:00Z","v":65773,"vw":87.937907},{"c":88.08,"h":88.5399,"l":87.94,"n":884,"o":88.13,"t":"2025-07-08T04:00:00Z","v":68197,"vw":88.281709},{"c":88.58,"h":88.6572,"l":87.9901,"n":856,"o":88.51,"t":"2025-07-09T04:00:00Z","v":55522,"vw":88.374777},{"c":88.93,"h":89.4286,"l":88.53,"n":692,"o":88.55,"t":"2025-07-10T04:00:00Z","v":76537,"vw":89.040661},{"c":88.01,"h":88.44,"l":87.98,"n":669,"o":88.33,"t":"2025-07-11T04:00:00Z","v":99945,"vw":88.135026},{"c":88.51,"h":88.53,"l":87.8,"n":837,"o":87.8,"t":"2025-07-14T04:00:00Z","v":65403,"vw":88.310853},{"c":87.07,"h":88.9,"l":87.045,"n":866,"o":88.87,"t":"2025-07-15T04:00:00Z","v":130815,"vw":87.570137},{"c":87.55,"h":87.595,"l":86.3601,"n":778,"o":87.47,"t":"2025-07-16T04:00:00Z","v":43906,"vw":87.206094},{"c":88.65,"h":88.78,"l":87.56,"n":1684,"o":87.56,"t":"2025-07-17T04:00:00Z","v":565744,"vw":88.390942},{"c":88.57,"h":89.16,"l":88.27,"n":727,"o":89.16,"t":"2025-07-18T04:00:00Z","v":93829,"vw":88.579377},{"c":87.81,"h":88.7299,"l":87.8,"n":910,"o":88.71,"t":"2025-07-21T04:00:00Z","v":67239,"vw":88.401168},{"c":88.83,"h":88.97,"l":87.795,"n":1065,"o":88.18,"t":"2025-07-22T04:00:00Z","v":68447,"vw":88.577159},{"c":89.67,"h":89.7208,"l":89.29,"n":919,"o":89.39,"t":"2025-07-23T04:00:00Z","v":56951,"vw":89.513057},{"c":89.19,"h":89.609,"l":89.03,"n":701,"o":89.34,"t":"2025-07-24T04:00:00Z","v":45564,"vw":89.298434},{"c":90.28,"h":90.32,"l":89.4,"n":752,"o":89.69,"t":"2025-07-25T04:00:00Z","v":66870,"vw":89.866755},{"c":90.16,"h":90.49,"l":89.9171,"n":767,"o":90.49,"t":"2025-07-28T04:00:00Z","v":52415,"vw":90.222502},{"c":90.09,"h":90.5482,"l":89.8,"n":832,"o":90.49,"t":"2025-07-29T04:00:00Z","v":49887,"vw":90.15592},{"c":89.98,"h":90.7499,"l":89.4881,"n":1208,"o":90.21,"t":"2025-07-30T04:00:00Z","v":72707,"vw":90.200115},{"c":88.75,"h":90.013,"l":88.58,"n":866,"o":89.66,"t":"2025-07-31T04:00:00Z","v":52901,"vw":89.245489},{"c":87.5,"h":87.955,"l":86.23,"n":888,"o":87.68,"t":"2025-08-01T04:00:00Z","v":84815,"vw":87.240186},{"c":88.71,"h":88.71,"l":88.0001,"n":1066,"o":88.22,"t":"2025-08-04T04:00:00Z","v":56971,"vw":88.482511},{"c":88.6,"h":89.0899,"l":87.98,"n":902,"o":88.89,"t":"2025-08-05T04:00:00Z","v":52612,"vw":88.570897},{"c":88.38,"h":88.65,"l":87.9444,"n":792,"o":88.65,"t":"2025-08-06T04:00:00Z","v":59415,"vw":88.36163},{"c":88.1,"h":89.39,"l":87.63,"n":929,"o":89.39,"t":"2025-08-07T04:00:00Z","v":57439,"vw":88.147513},{"c":87.98,"h":88.6275,"l":87.8322,"n":696,"o":88.48,"t":"2025-08-08T04:00:00Z","v":50008,"vw":88.15215},{"c":87.6,"h":88.2805,"l":87.4901,"n":854,"o":87.98,"t":"2025-08-11T04:00:00Z","v":195742,"vw":87.89575},{"c":89.64,"h":89.69,"l":88.1384,"n":826,"o":88.25,"t":"2025-08-12T04:00:00Z","v":54113,"vw":89.196564},{"c":90.65,"h":90.7,"l":89.4262,"n":1006,"o":89.94,"t":"2025-08-13T04:00:00Z","v":65293,"vw":89.960099},{"c":89.34,"h":89.7756,"l":88.9964,"n":720,"o":89.69,"t":"2025-08-14T04:00:00Z","v":53695,"vw":89.340328},{"c":88.96,"h":89.46,"l":88.8384,"n":687,"o":89.46,"t":"2025-08-15T04:00:00Z","v":36998,"vw":89.008779},{"c":89.3,"h":89.31,"l":88.85,"n":838,"o":89.02,"t":"2025-08-18T04:00:00Z","v":40680,"vw":89.144475},{"c":89.13,"h":89.9479,"l":88.9075,"n":691,"o":89.17,"t":"2025-08-19T04:00:00Z","v":39980,"vw":89.193145},{"c":88.72,"h":89.005,"l":88.0992,"n":678,"o":88.85,"t":"2025-08-20T04:00:00Z","v":41319,"vw":88.527335},{"c":88.58,"h":88.7764,"l":88.134,"n":685,"o":88.27,"t":"2025-08-21T04:00:00Z","v":40639,"vw":88.568567},{"c":90.75,"h":91.23,"l":88.93,"n":654,"o":88.93,"t":"2025-08-22T04:00:00Z","v":33019,"vw":90.815936},{"c":89.95,"h":90.63,"l":89.95,"n":768,"o":90.63,"t":"2025-08-25T04:00:00Z","v":41958,"vw":90.259683},{"c":90.5,"h":90.758,"l":90.225,"n":831,"o":90.3,"t":"2025-08-26T04:00:00Z","v":54987,"vw":90.571268},{"c":91,"h":91.2799,"l":90.45,"n":827,"o":90.45,"t":"2025-08-27T04:00:00Z","v":64672,"vw":91.113824},{"c":91.54,"h":91.56,"l":91.0644,"n":527,"o":91.55,"t":"2025-08-28T04:00:00Z","v":29973,"vw":91.349408},{"c":90.81,"h":91.56,"l":90.4101,"n":689,"o":91.56,"t":"2025-08-29T04:00:00Z","v":42118,"vw":90.745943},{"c":90.49,"h":90.5315,"l":89.705,"n":834,"o":89.79,"t":"2025-09-02T04:00:00Z","v":45832,"vw":90.126769},{"c":90.34,"h":90.6992,"l":89.86,"n":722,"o":90.43,"t":"2025-09-03T04:00:00Z","v":58080,"vw":90.070886},{"c":91.71,"h":91.71,"l":90.46,"n":793,"o":90.46,"t":"2025-09-04T04:00:00Z","v":52553,"vw":91.179378},{"c":92.24,"h":92.765,"l":91.44,"n":1321,"o":92.47,"t":"2025-09-05T04:00:00Z","v":85230,"vw":91.873793},{"c":92.4,"h":92.4299,"l":91.73,"n":804,"o":92.41,"t":"2025-09-08T04:00:00Z","v":109648,"vw":91.892565},{"c":91.47,"h":92.16,"l":91.1101,"n":934,"o":92.16,"t":"2025-09-09T04:00:00Z","v":55375,"vw":91.398468},{"c":91.39,"h":92.08,"l":91.05,"n":993,"o":91.78,"t":"2025-09-10T04:00:00Z","v":92974,"vw":91.441922},{"c":93.06,"h":93.08,"l":91.81,"n":914,"o":91.81,"t":"2025-09-11T04:00:00Z","v":62501,"vw":92.73765},{"c":91.99,"h":92.91,"l":91.99,"n":1096,"o":92.89,"t":"2025-09-12T04:00:00Z","v":93722,"vw":92.372042},{"c":92.13,"h":92.69,"l":92.0365,"n":1153,"o":92.24,"t":"2025-09-15T04:00:00Z","v":83440,"vw":92.375521},{"c":91.81,"h":92.1,"l":91.3476,"n":735,"o":92.1,"t":"2025-09-16T04:00:00Z","v":50990,"vw":91.672861},{"c":91.71,"h":93.17,"l":91,"n":837,"o":92,"t":"2025-09-17T04:00:00Z","v":40910,"vw":91.980837},{"c":92.99,"h":93.1099,"l":92.18,"n":762,"o":92.18,"t":"2025-09-18T04:00:00Z","v":58962,"vw":92.732885},{"c":92.4,"h":93.05,"l":92.1,"n":1903,"o":93.05,"t":"2025-09-19T04:00:00Z","v":146651,"vw":92.344908},{"c":92.24,"h":92.44,"l":91.69,"n":1081,"o":91.98,"t":"2025-09-22T04:00:00Z","v":56937,"vw":92.204991},{"c":92.19,"h":92.97,"l":92.011,"n":901,"o":92.49,"t":"2025-09-23T04:00:00Z","v":60763,"vw":92.495377},{"c":91.23,"h":92.4599,"l":91.21,"n":1161,"o":92.37,"t":"2025-09-24T04:00:00Z","v":88805,"vw":91.717749},{"c":90.71,"h":90.83,"l":90.1315,"n":1537,"o":90.35,"t":"2025-09-25T04:00:00Z","v":91008,"vw":90.586033},{"c":91.62,"h":91.64,"l":90.98,"n":784,"o":90.98,"t":"2025-09-26T04:00:00Z","v":47287,"vw":91.39769},{"c":91.54,"h":92.17,"l":91.27,"n":796,"o":92.17,"t":"2025-09-29T04:00:00Z","v":67309,"vw":91.473023},{"c":91.56,"h":91.793,"l":90.7494,"n":909,"o":91.46,"t":"2025-09-30T04:00:00Z","v":50599,"vw":91.176864},{"c":91.7,"h":91.81,"l":91.0757,"n":909,"o":91.15,"t":"2025-10-01T04:00:00Z","v":82393,"vw":91.616893},{"c":91.83,"h":91.95,"l":91.13,"n":862,"o":91.8,"t":"2025-10-02T04:00:00Z","v":48386,"vw":91.666121},{"c":92.01,"h":92.6394,"l":91.825,"n":849,"o":92.12,"t":"2025-10-03T04:00:00Z","v":45466,"vw":92.215002},{"c":92.19,"h":92.73,"l":91.97,"n":893,"o":92.54,"t":"2025-10-06T04:00:00Z","v":44818,"vw":92.391817},{"c":91.19,"h":92.48,"l":90.735,"n":1075,"o":92.48,"t":"2025-10-07T04:00:00Z","v":82600,"vw":91.357872},{"c":92.28,"h":92.355,"l":91.4399,"n":1049,"o":91.69,"t":"2025-10-08T04:00:00Z","v":60969,"vw":92.1482},{"c":91.28,"h":92.45,"l":91.0801,"n":1299,"o":92.45,"t":"2025-10-09T04:00:00Z","v":81048,"vw":91.433828},{"c":88.9,"h":91.66,"l":88.86,"n":1160,"o":91.44,"t":"2025-10-10T04:00:00Z","v":64023,"vw":89.793547},{"c":90.64,"h":90.96,"l":89.98,"n":1543,"o":89.98,"t":"2025-10-13T04:00:00Z","v":65570,"vw":90.562167},{"c":91.18,"h":91.76,"l":89.6,"n":1146,"o":89.66,"t":"2025-10-14T04:00:00Z","v":61775,"vw":91.077324},{"c":91.33,"h":92.27,"l":90.745,"n":959,"o":92.07,"t":"2025-10-15T04:00:00Z","v":59816,"vw":91.514712},{"c":90.28,"h":91.59,"l":89.9001,"n":930,"o":91.51,"t":"2025-10-16T04:00:00Z","v":80557,"vw":90.38661},{"c":90.32,"h":90.595,"l":89.69,"n":747,"o":89.91,"t":"2025-10-17T04:00:00Z","v":52058,"vw":90.199275},{"c":91.32,"h":91.43,"l":90.89,"n":2891,"o":91.08,"t":"2025-10-20T04:00:00Z","v":184761,"vw":91.330819},{"c":91.88,"h":92.06,"l":90.9307,"n":2040,"o":91.18,"t":"2025-10-21T04:00:00Z","v":1101134,"vw":91.784947},{"c":90.57,"h":91.94,"l":90.2202,"n":1009,"o":91.87,"t":"2025-10-22T04:00:00Z","v":63771,"vw":90.776468},{"c":92.17,"h":92.26,"l":90.96,"n":788,"o":90.96,"t":"2025-10-23T04:00:00Z","v":58733,"vw":91.90834},{"c":92.84,"h":93.35,"l":92.8,"n":971,"o":93.33,"t":"2025-10-24T04:00:00Z","v":56804,"vw":93.076478},{"c":93.29,"h":93.74,"l":93.0606,"n":908,"o":93.74,"t":"2025-10-27T04:00:00Z","v":48585,"vw":93.384818},{"c":92.45,"h":93.2,"l":92.45,"n":1325,"o":93.2,"t":"2025-10-28T04:00:00Z","v":160075,"vw":92.775202},{"c":92.18,"h":93.15,"l":91.715,"n":921,"o":92.41,"t":"2025-10-29T04:00:00Z","v":125233,"vw":92.620389},{"c":91.25,"h":92.4369,"l":91.12,"n":1119,"o":91.56,"t":"2025-10-30T04:00:00Z","v":107793,"vw":91.494866},{"c":91.8,"h":91.93,"l":90.9902,"n":911,"o":91.58,"t":"2025-10-31T04:00:00Z","v":53491,"vw":91.484443},{"c":91.57,"h":91.85,"l":90.4601,"n":1266,"o":91.85,"t":"2025-11-03T05:00:00Z","v":59307,"vw":91.294885},{"c":90.79,"h":91.19,"l":90.33,"n":900,"o":90.35,"t":"2025-11-04T05:00:00Z","v":54586,"vw":90.765342},{"c":91.31,"h":91.89,"l":90.81,"n":884,"o":90.81,"t":"2025-11-05T05:00:00Z","v":57664,"vw":91.538141},{"c":90.44,"h":91.5183,"l":90.08,"n":955,"o":91.48,"t":"2025-11-06T05:00:00Z","v":79984,"vw":90.725848},{"c":91.53,"h":91.53,"l":89.7389,"n":1014,"o":89.84,"t":"2025-11-07T05:00:00Z","v":63236,"vw":90.715575},{"c":92.32,"h":92.5665,"l":91.37,"n":836,"o":92.51,"t":"2025-11-10T05:00:00Z","v":41688,"vw":92.135105},{"c":92.06,"h":92.37,"l":91.6452,"n":820,"o":91.98,"t":"2025-11-11T05:00:00Z","v":94643,"vw":92.135286},{"c":92.41,"h":92.9,"l":92.258,"n":785,"o":92.4,"t":"2025-11-12T05:00:00Z","v":59686,"vw":92.466223},{"c":90.25,"h":91.985,"l":89.995,"n":1165,"o":91.77,"t":"2025-11-13T05:00:00Z","v":78980,"vw":90.684078},{"c":90.06,"h":90.69,"l":88.92,"n":1481,"o":88.92,"t":"2025-11-14T05:00:00Z","v":98808,"vw":90.170294},{"c":88.5,"h":90.07,"l":88.16,"n":1253,"o":89.88,"t":"2025-11-17T05:00:00Z","v":74012,"vw":89.150584},{"c":88.69,"h":89.07,"l":87.75,"n":1541,"o":87.93,"t":"2025-11-18T05:00:00Z","v":94925,"vw":88.508153},{"c":88.94,"h":89.39,"l":88.35,"n":1293,"o":88.8,"t":"2025-11-19T05:00:00Z","v":78511,"vw":88.812302},{"c":87.24,"h":90.47,"l":87.09,"n":908,"o":90.01,"t":"2025-11-20T05:00:00Z","v":60231,"vw":88.263288},{"c":89.16,"h":89.595,"l":87.4374,"n":1256,"o":87.58,"t":"2025-11-21T05:00:00Z","v":172875,"vw":89.27694},{"c":90.06,"h":90.3116,"l":89.28,"n":1152,"o":89.34,"t":"2025-11-24T05:00:00Z","v":95358,"vw":89.675607},{"c":91.74,"h":91.845,"l":90.07,"n":1204,"o":90.07,"t":"2025-11-25T05:00:00Z","v":95593,"vw":91.393773},{"c":92.27,"h":93.005,"l":91.72,"n":879,"o":91.72,"t":"2025-11-26T05:00:00Z","v":57792,"vw":92.556801},{"c":92.75,"h":92.99,"l":92.37,"n":686,"o":92.66,"t":"2025-11-28T05:00:00Z","v":44563,"vw":92.82444},{"c":92.15,"h":92.92,"l":91.835,"n":1041,"o":91.89,"t":"2025-12-01T05:00:00Z","v":74135,"vw":92.518748},{"c":92.02,"h":92.7,"l":92.02,"n":886,"o":92.7,"t":"2025-12-02T05:00:00Z","v":44972,"vw":92.359663},{"c":92.44,"h":92.5444,"l":91.75,"n":999,"o":91.86,"t":"2025-12-03T05:00:00Z","v":90919,"vw":92.314738},{"c":93.18,"h":93.43,"l":92.46,"n":898,"o":92.57,"t":"2025-12-04T05:00:00Z","v":80082,"vw":92.962796},{"c":93.3,"h":93.6899,"l":93.0167,"n":1082,"o":93.27,"t":"2025-12-05T05:00:00Z","v":56096,"vw":93.37578},{"c":92.74,"h":93.45,"l":92.52,"n":846,"o":93.45,"t":"2025-12-08T05:00:00Z","v":49907,"vw":92.878685},{"c":92.57,"h":93.32,"l":92.34,"n":858,"o":92.34,"t":"2025-12-09T05:00:00Z","v":48026,"vw":92.959713},{"c":94.14,"h":94.47,"l":92.7,"n":1007,"o":92.76,"t":"2025-12-10T05:00:00Z","v":70015,"vw":93.283798},{"c":95.16,"h":95.22,"l":94.215,"n":1091,"o":94.27,"t":"2025-12-11T05:00:00Z","v":79448,"vw":94.902152},{"c":93.63,"h":95.35,"l":93.3106,"n":1123,"o":95.35,"t":"2025-12-12T05:00:00Z","v":73096,"vw":93.910977},{"c":93.36,"h":94.18,"l":93.15,"n":1165,"o":94.08,"t":"2025-12-15T05:00:00Z","v":86113,"vw":93.401155},{"c":92.9,"h":93.5054,"l":92.32,"n":1153,"o":93.17,"t":"2025-12-16T05:00:00Z","v":88250,"vw":92.803527},{"c":92.13,"h":93.71,"l":91.98,"n":983,"o":93.11,"t":"2025-12-17T05:00:00Z","v":58923,"vw":92.411688},{"c":92.79,"h":93.5322,"l":92.535,"n":1424,"o":93.1,"t":"2025-12-18T05:00:00Z","v":203174,"vw":92.864078},{"c":93.73,"h":93.9,"l":92.99,"n":1462,"o":92.99,"t":"2025-12-19T05:00:00Z","v":157464,"vw":93.63915},{"c":94.72,"h":94.95,"l":94.22,"n":1250,"o":94.22,"t":"2025-12-22T05:00:00Z","v":75016,"vw":94.645751},{"c":94.47,"h":94.695,"l":94.145,"n":1181,"o":94.43,"t":"2025-12-23T05:00:00Z","v":69740,"vw":94.445586},{"c":94.63,"h":94.76,"l":94.33,"n":612,"o":94.64,"t":"2025-12-24T05:00:00Z","v":36335,"vw":94.568277},{"c":94.63,"h":94.64,"l":94.25,"n":704,"o":94.64,"t":"2025-12-26T05:00:00Z","v":43758,"vw":94.45532},{"c":93.89,"h":94.53,"l":93.7101,"n":875,"o":94.11,"t":"2025-12-29T05:00:00Z","v":48902,"vw":93.947052},{"c":93.44,"h":94,"l":93.44,"n":733,"o":93.97,"t":"2025-12-30T05:00:00Z","v":70479,"vw":93.58172},{"c":92.43,"h":93.49,"l":92.43,"n":731,"o":93.49,"t":"2025-12-31T05:00:00Z","v":45300,"vw":92.966335},{"c":93.88,"h":93.95,"l":92.74,"n":902,"o":93.12,"t":"2026-01-02T05:00:00Z","v":118943,"vw":93.433072},{"c":95,"h":95.23,"l":94.32,"n":933,"o":94.32,"t":"2026-01-05T05:00:00Z","v":50223,"vw":94.94702},{"c":96.7,"h":96.78,"l":94.605,"n":1087,"o":94.99,"t":"2026-01-06T05:00:00Z","v":80517,"vw":96.093736},{"c":96.29,"h":96.74,"l":95.9389,"n":833,"o":96.74,"t":"2026-01-07T05:00:00Z","v":62319,"vw":96.25193},{"c":95.69,"h":96.37,"l":95.31,"n":1102,"o":96.18,"t":"2026-01-08T05:00:00Z","v":85683,"vw":95.638483},{"c":96.66,"h":96.7912,"l":96.05,"n":685,"o":96.05,"t":"2026-01-09T05:00:00Z","v":35000,"vw":96.557431},{"c":97.19,"h":97.23,"l":96.3,"n":799,"o":96.3,"t":"2026-01-12T05:00:00Z","v":50543,"vw":96.989214},{"c":97.67,"h":97.79,"l":97.32,"n":892,"o":97.65,"t":"2026-01-13T05:00:00Z","v":42220,"vw":97.586992},{"c":97.48,"h":97.82,"l":96.93,"n":1422,"o":97.74,"t":"2026-01-14T05:00:00Z","v":114550,"vw":97.34017},{"c":98.92,"h":99.4,"l":98.46,"n":929,"o":98.49,"t":"2026-01-15T05:00:00Z","v":54334,"vw":99.042624},{"c":98.69,"h":99.19,"l":98.3541,"n":954,"o":99.09,"t":"2026-01-16T05:00:00Z","v":59460,"vw":98.769845},{"c":97.53,"h":98.575,"l":97.35,"n":1098,"o":97.44,"t":"2026-01-20T05:00:00Z","v":83468,"vw":97.781935},{"c":98.87,"h":99.4,"l":97.8001,"n":1011,"o":98.55,"t":"2026-01-21T05:00:00Z","v":47304,"vw":98.612969},{"c":99.02,"h":99.97,"l":98.79,"n":1250,"o":99.91,"t":"2026-01-22T05:00:00Z","v":89684,"vw":99.24765},{"c":98.03,"h":98.87,"l":97.6612,"n":1051,"o":98.87,"t":"2026-01-23T05:00:00Z","v":69912,"vw":98.278091},{"c":97.97,"h":98.83,"l":97.9,"n":1237,"o":98.17,"t":"2026-01-26T05:00:00Z","v":59833,"vw":98.119955},{"c":98.21,"h":98.42,"l":97.8007,"n":1079,"o":98.17,"t":"2026-01-27T05:00:00Z","v":558340,"vw":98.001378},{"c":98.09,"h":98.705,"l":97.68,"n":2055,"o":98.55,"t":"2026-01-28T05:00:00Z","v":467154,"vw":98.183956},{"c":97.41,"h":98.54,"l":96.2891,"n":1401,"o":98.54,"t":"2026-01-29T05:00:00Z","v":113811,"vw":97.148314},{"c":96.09,"h":97.735,"l":95.81,"n":1787,"o":96.75,"t":"2026-01-30T05:00:00Z","v":125811,"vw":96.425224},{"c":97.11,"h":97.4999,"l":95.69,"n":1395,"o":95.69,"t":"2026-02-02T05:00:00Z","v":88935,"vw":96.943331},{"c":97.07,"h":97.89,"l":95.75,"n":1280,"o":97.63,"t":"2026-02-03T05:00:00Z","v":84706,"vw":96.759615},{"c":96.49,"h":97.65,"l":95.2015,"n":1067,"o":97.65,"t":"2026-02-04T05:00:00Z","v":59929,"vw":96.40087},{"c":96.36,"h":97.21,"l":95.41,"n":1055,"o":95.41,"t":"2026-02-05T05:00:00Z","v":80626,"vw":96.409849},{"c":99.8,"h":99.975,"l":97.8,"n":1091,"o":97.8,"t":"2026-02-06T05:00:00Z","v":72863,"vw":99.474741},{"c":100.57,"h":100.92,"l":100.025,"n":1428,"o":100.1,"t":"2026-02-09T05:00:00Z","v":116771,"vw":100.581249},{"c":100.26,"h":100.7956,"l":100.1903,"n":961,"o":100.48,"t":"2026-02-10T05:00:00Z","v":52563,"vw":100.462536},{"c":100.05,"h":101.13,"l":99.2,"n":1211,"o":101.07,"t":"2026-02-11T05:00:00Z","v":102050,"vw":99.972365},{"c":98.48,"h":101.28,"l":98.3,"n":1067,"o":100.83,"t":"2026-02-12T05:00:00Z","v":62080,"vw":99.238199},{"c":99.55,"h":100.215,"l":98.4995,"n":1073,"o":98.6,"t":"2026-02-13T05:00:00Z","v":69390,"vw":99.600209},{"c":100.01,"h":100.3,"l":98.5501,"n":1195,"o":99.3,"t":"2026-02-17T05:00:00Z","v":100156,"vw":99.830831},{"c":100.54,"h":101.444,"l":100.11,"n":963,"o":100.35,"t":"2026-02-18T05:00:00Z","v":44590,"vw":100.716843},{"c":100.9,"h":100.9,"l":100.0301,"n":901,"o":100.21,"t":"2026-02-19T05:00:00Z","v":48681,"vw":100.446163},{"c":101.69,"h":102.3599,"l":100.71,"n":999,"o":100.71,"t":"2026-02-20T05:00:00Z","v":132140,"vw":101.402987},{"c":100.18,"h":101.21,"l":99.5007,"n":1021,"o":101.21,"t":"2026-02-23T05:00:00Z","v":47109,"vw":100.054552},{"c":101.39,"h":101.45,"l":100.075,"n":914,"o":100.36,"t":"2026-02-24T05:00:00Z","v":50049,"vw":101.156373},{"c":102.21,"h":102.5027,"l":101.515,"n":1324,"o":102.26,"t":"2026-02-25T05:00:00Z","v":100427,"vw":102.092391},{"c":102.27,"h":102.66,"l":100.89,"n":954,"o":102.66,"t":"2026-02-26T05:00:00Z","v":53405,"vw":101.838641},{"c":101.63,"h":101.66,"l":100.71,"n":1052,"o":100.96,"t":"2026-02-27T05:00:00Z","v":126136,"vw":101.153586},{"c":103.02,"h":103.24,"l":101.12,"n":1412,"o":101.12,"t":"2026-03-02T05:00:00Z","v":64861,"vw":102.691143},{"c":100.82,"h":101.34,"l":98.5401,"n":1613,"o":100.52,"t":"2026-03-03T05:00:00Z","v":98417,"vw":100.871957},{"c":100.88,"h":101.63,"l":100.115,"n":1044,"o":101.63,"t":"2026-03-04T05:00:00Z","v":56375,"vw":100.827434},{"c":99.22,"h":100.86,"l":98.255,"n":1332,"o":100.01,"t":"2026-03-05T05:00:00Z","v":62013,"vw":99.11296},{"c":96.7,"h":97.798,"l":96.43,"n":1851,"o":97.47,"t":"2026-03-06T05:00:00Z","v":120322,"vw":96.936269},{"c":98.52,"h":98.62,"l":95.01,"n":1226,"o":95.93,"t":"2026-03-09T04:00:00Z","v":73875,"vw":96.20484},{"c":98.33,"h":99.905,"l":98.255,"n":1106,"o":98.56,"t":"2026-03-10T04:00:00Z","v":83802,"vw":99.012976},{"c":98.06,"h":98.4699,"l":97.3801,"n":1378,"o":97.97,"t":"2026-03-11T04:00:00Z","v":58009,"vw":97.826423},{"c":95.52,"h":97.28,"l":95.45,"n":1200,"o":96.86,"t":"2026-03-12T04:00:00Z","v":69198,"vw":96.27485},{"c":95.31,"h":96.8344,"l":94.94,"n":893,"o":96.42,"t":"2026-03-13T04:00:00Z","v":45520,"vw":95.569865},{"c":96.3,"h":97.43,"l":96.16,"n":1080,"o":96.56,"t":"2026-03-16T04:00:00Z","v":48741,"vw":96.55754},{"c":97.21,"h":97.48,"l":96.61,"n":919,"o":96.61,"t":"2026-03-17T04:00:00Z","v":52649,"vw":97.130377},{"c":96.55,"h":97.67,"l":96.5296,"n":771,"o":97.11,"t":"2026-03-18T04:00:00Z","v":56846,"vw":97.020574},{"c":97.06,"h":97.6162,"l":95,"n":1124,"o":95.15,"t":"2026-03-19T04:00:00Z","v":74018,"vw":96.551984},{"c":94.33,"h":96.63,"l":93.7,"n":1391,"o":96.63,"t":"2026-03-20T04:00:00Z","v":53467,"vw":94.926},{"c":96.14,"h":97.735,"l":95.98,"n":1233,"o":96.23,"t":"2026-03-23T04:00:00Z","v":57671,"vw":96.678391},{"c":96.85,"h":97.29,"l":95.37,"n":1103,"o":95.37,"t":"2026-03-24T04:00:00Z","v":59695,"vw":96.329722},{"c":97.85,"h":98.16,"l":96.76,"n":1898,"o":97.97,"t":"2026-03-25T04:00:00Z","v":218638,"vw":97.828329},{"c":95.66,"h":97.46,"l":95.59,"n":895,"o":96.56,"t":"2026-03-26T04:00:00Z","v":51565,"vw":96.391061},{"c":94,"h":95.2512,"l":93.79,"n":1085,"o":95.17,"t":"2026-03-27T04:00:00Z","v":73729,"vw":94.530318},{"c":92.68,"h":95.08,"l":92.42,"n":1046,"o":95.08,"t":"2026-03-30T04:00:00Z","v":95095,"vw":92.867809},{"c":95.96,"h":96.365,"l":93.67,"n":1102,"o":93.77,"t":"2026-03-31T04:00:00Z","v":59384,"vw":95.082376},{"c":97.03,"h":97.935,"l":96.87,"n":1456,"o":96.87,"t":"2026-04-01T04:00:00Z","v":193330,"vw":97.300265},{"c":97.14,"h":97.995,"l":95.11,"n":1068,"o":95.11,"t":"2026-04-02T04:00:00Z","v":102906,"vw":95.658616},{"c":97.42,"h":97.53,"l":96.525,"n":1586,"o":97.15,"t":"2026-04-06T04:00:00Z","v":186066,"vw":96.997235},{"c":97.62,"h":98.075,"l":96.765,"n":1089,"o":97.34,"t":"2026-04-07T04:00:00Z","v":65308,"vw":97.359918},{"c":100.87,"h":101.43,"l":100.34,"n":1142,"o":100.97,"t":"2026-04-08T04:00:00Z","v":74418,"vw":100.880289},{"c":100.75,"h":101.18,"l":100.1,"n":1089,"o":100.36,"t":"2026-04-09T04:00:00Z","v":68372,"vw":100.708937},{"c":100.5,"h":101.06,"l":100.24,"n":929,"o":101.06,"t":"2026-04-10T04:00:00Z","v":55296,"vw":100.587617},{"c":101.85,"h":101.94,"l":100.05,"n":1098,"o":100.05,"t":"2026-04-13T04:00:00Z","v":110317,"vw":101.094148},{"c":102.66,"h":102.9299,"l":102.05,"n":1197,"o":102.33,"t":"2026-04-14T04:00:00Z","v":102088,"vw":102.71547},{"c":102.53,"h":102.945,"l":101.92,"n":1396,"o":102.76,"t":"2026-04-15T04:00:00Z","v":108862,"vw":102.456314},{"c":102.51,"h":103.1999,"l":102.0799,"n":2028,"o":102.74,"t":"2026-04-16T04:00:00Z","v":104605,"vw":102.498415},{"c":104.76,"h":105.39,"l":103.67,"n":1242,"o":103.81,"t":"2026-04-17T04:00:00Z","v":73572,"vw":104.728784},{"c":105.27,"h":105.34,"l":104.47,"n":1353,"o":104.47,"t":"2026-04-20T04:00:00Z","v":113266,"vw":104.99455},{"c":104.62,"h":106.38,"l":104.31,"n":947,"o":105.49,"t":"2026-04-21T04:00:00Z","v":52620,"vw":104.999419},{"c":104.16,"h":105.89,"l":103.8799,"n":956,"o":105.89,"t":"2026-04-22T04:00:00Z","v":68432,"vw":104.265973},{"c":103.89,"h":104.5499,"l":102.69,"n":1176,"o":103.98,"t":"2026-04-23T04:00:00Z","v":75197,"vw":103.968829},{"c":104.58,"h":104.98,"l":103.81,"n":983,"o":104.49,"t":"2026-04-24T04:00:00Z","v":121395,"vw":104.507756},{"c":104.25,"h":104.54,"l":103.94,"n":991,"o":104.51,"t":"2026-04-27T04:00:00Z","v":111521,"vw":104.283264},{"c":102.7,"h":103.86,"l":102.3,"n":1585,"o":103.86,"t":"2026-04-28T04:00:00Z","v":264064,"vw":102.51634},{"c":101.925,"h":102.74,"l":101.4401,"n":1083,"o":102.74,"t":"2026-04-29T04:00:00Z","v":70112,"vw":101.905799},{"c":103.68,"h":103.77,"l":102.35,"n":917,"o":102.63,"t":"2026-04-30T04:00:00Z","v":56758,"vw":103.198898},{"c":104.06,"h":104.53,"l":103.791,"n":1112,"o":104.53,"t":"2026-05-01T04:00:00Z","v":98936,"vw":104.105274},{"c":103.89,"h":104.66,"l":103.245,"n":1219,"o":103.87,"t":"2026-05-04T04:00:00Z","v":113723,"vw":104.165922},{"c":105.43,"h":105.52,"l":104.76,"n":1849,"o":104.76,"t":"2026-05-05T04:00:00Z","v":207880,"vw":105.374469},{"c":108.27,"h":108.2805,"l":106.93,"n":2117,"o":107.2,"t":"2026-05-06T04:00:00Z","v":79358,"vw":107.704543},{"c":106.84,"h":109.31,"l":106.58,"n":1641,"o":109.31,"t":"2026-05-07T04:00:00Z","v":102532,"vw":107.360184},{"c":107.51,"h":107.79,"l":107.08,"n":996,"o":107.79,"t":"2026-05-08T04:00:00Z","v":64828,"vw":107.317629},{"c":107.74,"h":107.9,"l":107.4144,"n":1007,"o":107.68,"t":"2026-05-11T04:00:00Z","v":52322,"vw":107.642226},{"c":106.83,"h":107.4,"l":105.37,"n":984,"o":107.4,"t":"2026-05-12T04:00:00Z","v":56632,"vw":106.350467},{"c":106.81,"h":107.32,"l":106,"n":794,"o":107.32,"t":"2026-05-13T04:00:00Z","v":55482,"vw":106.717716},{"c":107.3,"h":107.59,"l":106.8258,"n":684,"o":107.39,"t":"2026-05-14T04:00:00Z","v":47672,"vw":107.243929},{"c":105.21,"h":106.18,"l":105.11,"n":1087,"o":106.18,"t":"2026-05-15T04:00:00Z","v":83667,"vw":105.446994},{"c":104.54,"h":105.54,"l":104.0701,"n":1074,"o":105.54,"t":"2026-05-18T04:00:00Z","v":67710,"vw":104.534447},{"c":103.52,"h":104.1601,"l":102.7301,"n":1098,"o":103.94,"t":"2026-05-19T04:00:00Z","v":65686,"vw":103.503729},{"c":105.57,"h":105.64,"l":103.31,"n":869,"o":104.32,"t":"2026-05-20T04:00:00Z","v":56979,"vw":104.974543},{"c":105.74,"h":106.19,"l":104.5,"n":867,"o":105.1,"t":"2026-05-21T04:00:00Z","v":66210,"vw":105.312852},{"c":106.74,"h":106.915,"l":105.95,"n":897,"o":106.37,"t":"2026-05-22T04:00:00Z","v":69258,"vw":106.433014},{"c":108.86,"h":108.86,"l":107.465,"n":2153,"o":107.92,"t":"2026-05-26T04:00:00Z","v":182379,"vw":108.641486},{"c":108.11,"h":109.23,"l":108.02,"n":1249,"o":109.23,"t":"2026-05-27T04:00:00Z","v":65880,"vw":108.435104},{"c":108.36,"h":108.8323,"l":107.154,"n":904,"o":107.88,"t":"2026-05-28T04:00:00Z","v":318769,"vw":108.530791},{"c":108.95,"h":109.05,"l":108.27,"n":920,"o":108.71,"t":"2026-05-29T04:00:00Z","v":59926,"vw":108.734037},{"c":108.97,"h":109.2699,"l":107.82,"n":1389,"o":108.04,"t":"2026-06-01T04:00:00Z","v":110023,"vw":108.359598},{"c":109.74,"h":109.74,"l":108.61,"n":979,"o":108.61,"t":"2026-06-02T04:00:00Z","v":100155,"vw":109.511257},{"c":109.95,"h":110.135,"l":109.07,"n":1200,"o":109.42,"t":"2026-06-03T04:00:00Z","v":89676,"vw":109.822514},{"c":110.25,"h":110.49,"l":109.4,"n":853,"o":109.5,"t":"2026-06-04T04:00:00Z","v":46994,"vw":110.130584},{"c":107.18,"h":109.22,"l":106.75,"n":865,"o":109.22,"t":"2026-06-05T04:00:00Z","v":48840,"vw":108.095074},{"c":107.26,"h":108.22,"l":107.16,"n":981,"o":108.22,"t":"2026-06-08T04:00:00Z","v":55758,"vw":107.634211},{"c":107.85,"h":109.418,"l":104.87,"n":1195,"o":108.25,"t":"2026-06-09T04:00:00Z","v":93560,"vw":106.864536},{"c":105.86,"h":108.615,"l":105.675,"n":1025,"o":107.24,"t":"2026-06-10T04:00:00Z","v":81293,"vw":106.355489},{"c":109.09,"h":109.13,"l":106.5,"n":847,"o":106.76,"t":"2026-06-11T04:00:00Z","v":66296,"vw":108.019374},{"c":109.72,"h":110.325,"l":109.195,"n":788,"o":109.73,"t":"2026-06-12T04:00:00Z","v":55061,"vw":109.857236},{"c":110.67,"h":111.64,"l":110.5,"n":1166,"o":111.64,"t":"2026-06-15T04:00:00Z","v":91978,"vw":110.992977},{"c":110.19,"h":111.16,"l":109.91,"n":950,"o":111.03,"t":"2026-06-16T04:00:00Z","v":59264,"vw":110.439339},{"c":109.11,"h":111.22,"l":108.925,"n":1202,"o":110.08,"t":"2026-06-17T04:00:00Z","v":104630,"vw":110.148861},{"c":110.53,"h":110.55,"l":109.395,"n":827,"o":110.16,"t":"2026-06-18T04:00:00Z","v":43715,"vw":110.157187},{"c":111.02,"h":111.095,"l":110.23,"n":1336,"o":110.67,"t":"2026-06-22T04:00:00Z","v":71925,"vw":110.748371},{"c":109.28,"h":110.315,"l":108.6,"n":1109,"o":108.95,"t":"2026-06-23T04:00:00Z","v":66247,"vw":109.448917},{"c":109.65,"h":110.72,"l":109.13,"n":946,"o":109.41,"t":"2026-06-24T04:00:00Z","v":57716,"vw":109.718866},{"c":110.69,"h":111.744,"l":110.06,"n":1287,"o":110.87,"t":"2026-06-25T04:00:00Z","v":168878,"vw":110.573716},{"c":110.01,"h":110.505,"l":109.339,"n":1653,"o":109.78,"t":"2026-06-26T04:00:00Z","v":163208,"vw":109.835146},{"c":110.66,"h":110.66,"l":109.11,"n":1084,"o":110.05,"t":"2026-06-29T04:00:00Z","v":66799,"vw":110.163304},{"c":112.09,"h":112.17,"l":110.75,"n":1767,"o":110.79,"t":"2026-06-30T04:00:00Z","v":131168,"vw":111.807713},{"c":110.76,"h":111.94,"l":110.555,"n":1202,"o":111.29,"t":"2026-07-01T04:00:00Z","v":89778,"vw":111.482022},{"c":109.87,"h":111.69,"l":108.65,"n":1564,"o":111.34,"t":"2026-07-02T04:00:00Z","v":113939,"vw":109.679357},{"c":110.49,"h":110.99,"l":110.13,"n":806,"o":110.13,"t":"2026-07-06T04:00:00Z","v":51707,"vw":110.640091},{"c":108.52,"h":110.08,"l":108.27,"n":921,"o":110.08,"t":"2026-07-07T04:00:00Z","v":71136,"vw":108.763235},{"c":107.6,"h":108.1299,"l":106.56,"n":927,"o":107.78,"t":"2026-07-08T04:00:00Z","v":71128,"vw":107.733545},{"c":109.41,"h":110.15,"l":108.67,"n":923,"o":108.67,"t":"2026-07-09T04:00:00Z","v":55125,"vw":109.700998},{"c":108.82,"h":109.54,"l":108.39,"n":916,"o":109.45,"t":"2026-07-10T04:00:00Z","v":64873,"vw":108.964221},{"c":107.74,"h":108.575,"l":107.38,"n":814,"o":108.57,"t":"2026-07-13T04:00:00Z","v":56669,"vw":107.810163},{"c":108.42,"h":109.045,"l":108.165,"n":691,"o":108.73,"t":"2026-07-14T04:00:00Z","v":34829,"vw":108.387962},{"c":108.35,"h":108.89,"l":107.4,"n":814,"o":108.89,"t":"2026-07-15T04:00:00Z","v":99701,"vw":108.298892},{"c":107.92,"h":108.61,"l":107.4667,"n":891,"o":107.49,"t":"2026-07-16T04:00:00Z","v":68283,"vw":107.730825},{"c":107.34,"h":107.98,"l":106.31,"n":1004,"o":106.31,"t":"2026-07-17T04:00:00Z","v":90583,"vw":107.483398},{"c":106.72,"h":107.92,"l":106.72,"n":750,"o":107.92,"t":"2026-07-20T04:00:00Z","v":51819,"vw":107.324221},{"c":108.33,"h":108.39,"l":107.145,"n":792,"o":107.45,"t":"2026-07-21T04:00:00Z","v":40969,"vw":108.098638},{"c":107.97,"h":108.795,"l":107.9512,"n":1058,"o":108.02,"t":"2026-07-22T04:00:00Z","v":209010,"vw":108.130641},{"c":108,"h":108.4599,"l":107.25,"n":982,"o":107.25,"t":"2026-07-23T04:00:00Z","v":82491,"vw":107.789388},{"c":107.97,"h":108.995,"l":107.8108,"n":876,"o":108.86,"t":"2026-07-24T04:00:00Z","v":57689,"vw":108.338056},{"c":108.41,"h":109.29,"l":107.4,"n":1375,"o":108.88,"t":"2026-07-27T04:00:00Z","v":107490,"vw":107.773062},{"c":107.66,"h":107.8887,"l":106.7628,"n":850,"o":107.83,"t":"2026-07-28T04:00:00Z","v":66614,"vw":107.571925},{"c":105.32,"h":107.37,"l":105.07,"n":1122,"o":107.1,"t":"2026-07-29T04:00:00Z","v":155310,"vw":106.190993},{"c":106.89,"h":106.91,"l":105.415,"n":707,"o":106.38,"t":"2026-07-30T04:00:00Z","v":93441,"vw":105.990304},{"c":106.8,"h":107.62,"l":105.96,"n":723,"o":107.62,"t":"2026-07-31T04:00:00Z","v":49813,"vw":107.001435},{"c":108.2,"h":108.27,"l":106.73,"n":853,"o":106.73,"t":"2026-08-03T04:00:00Z","v":152009,"vw":107.599163},{"c":110.65,"h":110.83,"l":108.79,"n":1090,"o":109.1,"t":"2026-08-04T04:00:00Z","v":134594,"vw":110.164499},{"c":109.89,"h":111.24,"l":109.89,"n":881,"o":110.83,"t":"2026-08-05T04:00:00Z","v":69249,"vw":110.396727},{"c":109.89,"h":111.25,"l":109.54,"n":1324,"o":110.11,"t":"2026-08-06T04:00:00Z","v":91536,"vw":110.333697},{"c":112.06,"h":112.14,"l":111.4,"n":956,"o":111.59,"t":"2026-08-07T04:00:00Z","v":59350,"vw":111.847698},{"c":111.7,"h":112.345,"l":111.67,"n":1107,"o":112.13,"t":"2026-08-10T04:00:00Z","v":68055,"vw":112.023896},{"c":111.99,"h":112.7699,"l":111.881,"n":1168,"o":111.92,"t":"2026-08-11T04:00:00Z","v":74877,"vw":112.09962},{"c":112.78,"h":113.1172,"l":112.44,"n":1778,"o":113.06,"t":"2026-08-12T04:00:00Z","v":99635,"vw":112.816458},{"c":113.155,"h":113.405,"l":112.68,"n":1150,"o":113.13,"t":"2026-08-13T04:00:00Z","v":72757,"vw":113.075097},{"c":113.58,"h":113.67,"l":113.07,"n":1044,"o":113.3,"t":"2026-08-14T04:00:00Z","v":123314,"vw":113.517331},{"c":113.685,"h":113.93,"l":113.29,"n":1187,"o":113.51,"t":"2026-08-17T04:00:00Z","v":60330,"vw":113.674578},{"c":111.385,"h":112.8599,"l":111.35,"n":983,"o":112.54,"t":"2026-08-18T04:00:00Z","v":55373,"vw":111.875659},{"c":110.9,"h":112.39,"l":110.59,"n":965,"o":112.39,"t":"2026-08-19T04:00:00Z","v":61053,"vw":111.198272},{"c":109.725,"h":110.825,"l":109.71,"n":1264,"o":110.14,"t":"2026-08-20T04:00:00Z","v":63625,"vw":110.15699},{"c":110.2,"h":110.49,"l":109.67,"n":752,"o":110.49,"t":"2026-08-21T04:00:00Z","v":44597,"vw":110.112552},{"c":109.13,"h":109.8,"l":108.756,"n":1011,"o":109.8,"t":"2026-08-24T04:00:00Z","v":73046,"vw":109.053992},{"c":109.24,"h":109.91,"l":108.935,"n":921,"o":109.91,"t":"2026-08-25T04:00:00Z","v":135939,"vw":109.111929},{"c":110.08,"h":110.3208,"l":109,"n":806,"o":109,"t":"2026-08-26T04:00:00Z","v":53643,"vw":110.003951},{"c":110.36,"h":110.73,"l":109.96,"n":719,"o":110.73,"t":"2026-08-27T04:00:00Z","v":73526,"vw":110.34391},{"c":108.46,"h":110.34,"l":108.46,"n":882,"o":110.33,"t":"2026-08-28T04:00:00Z","v":59568,"vw":109.054564},{"c":107.95,"h":108.17,"l":107.505,"n":954,"o":108.17,"t":"2026-08-31T04:00:00Z","v":50828,"vw":107.828085},{"c":106.63,"h":107.79,"l":106.425,"n":1294,"o":107.18,"t":"2026-09-01T04:00:00Z","v":89902,"vw":106.731872},{"c":107.09,"h":107.18,"l":106.53,"n":1122,"o":106.8,"t":"2026-09-02T04:00:00Z","v":74616,"vw":106.925763},{"c":108.17,"h":108.17,"l":106.95,"n":1050,"o":107.79,"t":"2026-09-03T04:00:00Z","v":90566,"vw":107.943827},{"c":108.32,"h":108.46,"l":107.63,"n":1334,"o":107.78,"t":"2026-09-04T04:00:00Z","v":121451,"vw":108.208913},{"c":107.84,"h":108.4,"l":107.68,"n":1170,"o":108.32,"t":"2026-09-08T04:00:00Z","v":74112,"vw":108.129235},{"c":106.73,"h":107.84,"l":106.62,"n":1240,"o":107.55,"t":"2026-09-09T04:00:00Z","v":82878,"vw":107.173548},{"c":105.5,"h":106.5005,"l":105.4,"n":862,"o":105.93,"t":"2026-09-10T04:00:00Z","v":52925,"vw":105.867361},{"c":106.42,"h":106.63,"l":106.13,"n":852,"o":106.6,"t":"2026-09-11T04:00:00Z","v":51115,"vw":106.433317},{"c":105.06,"h":105.605,"l":104.8739,"n":1462,"o":105.19,"t":"2026-09-14T04:00:00Z","v":99247,"vw":105.229939},{"c":104.45,"h":105.11,"l":104.245,"n":1191,"o":105.11,"t":"2026-09-15T04:00:00Z","v":133106,"vw":104.514077},{"c":104.26,"h":105.5082,"l":103.495,"n":1013,"o":104.97,"t":"2026-09-16T04:00:00Z","v":108879,"vw":104.737214},{"c":105.01,"h":105.73,"l":105.01,"n":809,"o":105.73,"t":"2026-09-17T04:00:00Z","v":56123,"vw":105.225285},{"c":104.94,"h":105.35,"l":104.49,"n":913,"o":105.35,"t":"2026-09-18T04:00:00Z","v":89081,"vw":104.810139},{"c":105.55,"h":105.81,"l":105.05,"n":1179,"o":105.6,"t":"2026-09-21T04:00:00Z","v":84591,"vw":105.6079},{"c":106.23,"h":106.51,"l":105.55,"n":1113,"o":106.16,"t":"2026-09-22T04:00:00Z","v":91426,"vw":106.160473},{"c":105.58,"h":106.345,"l":105.47,"n":1168,"o":105.94,"t":"2026-09-23T04:00:00Z","v":99758,"vw":105.778663},{"c":105.44,"h":105.66,"l":104.6901,"n":954,"o":104.89,"t":"2026-09-24T04:00:00Z","v":56344,"vw":105.134227},{"c":105.53,"h":105.8452,"l":104.92,"n":1098,"o":105.68,"t":"2026-09-25T04:00:00Z","v":74511,"vw":105.393106},{"c":104.65,"h":105.05,"l":104.12,"n":1398,"o":104.54,"t":"2026-09-28T04:00:00Z","v":265949,"vw":104.551868},{"c":104.85,"h":105.225,"l":104.175,"n":1284,"o":104.84,"t":"2026-09-29T04:00:00Z","v":104055,"vw":104.53786},{"c":104.53,"h":105.23,"l":104.45,"n":1115,"o":105.23,"t":"2026-09-30T04:00:00Z","v":84215,"vw":104.856869},{"c":105.76,"h":106.04,"l":104.47,"n":1307,"o":104.75,"t":"2026-10-01T04:00:00Z","v":99098,"vw":105.449955},{"c":106.62,"h":107.33,"l":106.54,"n":1236,"o":106.89,"t":"2026-10-02T04:00:00Z","v":160270,"vw":106.883338},{"c":107.15,"h":107.74,"l":106.1034,"n":1320,"o":106.66,"t":"2026-10-05T04:00:00Z","v":134909,"vw":107.385177},{"c":108.01,"h":108.34,"l":107.68,"n":1038,"o":107.71,"t":"2026-10-06T04:00:00Z","v":80053,"vw":107.951871},{"c":105.94,"h":106.65,"l":105.5129,"n":1160,"o":106.65,"t":"2026-10-07T04:00:00Z","v":174376,"vw":105.946041},{"c":105.82,"h":106.09,"l":105.155,"n":1126,"o":105.36,"t":"2026-10-08T04:00:00Z","v":104604,"vw":105.65754},{"c":106.89,"h":107.105,"l":105.99,"n":814,"o":106.36,"t":"2026-10-09T04:00:00Z","v":49475,"vw":106.756223},{"c":105.95,"h":106.82,"l":105.95,"n":858,"o":106.8,"t":"2026-10-12T04:00:00Z","v":83153,"vw":106.270561},{"c":105.8,"h":105.86,"l":104.87,"n":879,"o":105.78,"t":"2026-10-13T04:00:00Z","v":51204,"vw":105.537943},{"c":104.04,"h":105.23,"l":103.3933,"n":997,"o":104.77,"t":"2026-10-14T04:00:00Z","v":154287,"vw":104.102636},{"c":104.81,"h":104.83,"l":102.855,"n":1055,"o":103.68,"t":"2026-10-15T04:00:00Z","v":83276,"vw":104.058299},{"c":103.09,"h":105.08,"l":102.845,"n":1528,"o":105.01,"t":"2026-10-16T04:00:00Z","v":104458,"vw":103.799865},{"c":103.47,"h":103.945,"l":103.12,"n":890,"o":103.78,"t":"2026-10-19T04:00:00Z","v":87493,"vw":103.55369},{"c":104.18,"h":104.794,"l":103.04,"n":1672,"o":103.22,"t":"2026-10-20T04:00:00Z","v":125976,"vw":103.965837},{"c":104.8,"h":105.21,"l":104.435,"n":1474,"o":104.85,"t":"2026-10-21T04:00:00Z","v":127546,"vw":104.867864},{"c":102.59,"h":103.56,"l":101.89,"n":1130,"o":103.56,"t":"2026-10-22T04:00:00Z","v":127310,"vw":102.540344}],"volatilityBars":[{"c":105.145,"h":105.79,"l":105.05,"n":64,"o":105.6,"t":"2026-09-21T13:30:00Z","v":4586,"vw":105.377023},{"c":105.26,"h":105.26,"l":105.14,"n":17,"o":105.21,"t":"2026-09-21T13:45:00Z","v":1043,"vw":105.19985},{"c":105.31,"h":105.31,"l":105.07,"n":54,"o":105.11,"t":"2026-09-21T14:00:00Z","v":4859,"vw":105.18621},{"c":105.595,"h":105.595,"l":105.555,"n":8,"o":105.555,"t":"2026-09-21T14:15:00Z","v":477,"vw":105.568937},{"c":105.43,"h":105.59,"l":105.39,"n":49,"o":105.59,"t":"2026-09-21T14:30:00Z","v":2323,"vw":105.469936},{"c":105.48,"h":105.52,"l":105.46,"n":9,"o":105.52,"t":"2026-09-21T14:45:00Z","v":433,"vw":105.48},{"c":105.57,"h":105.57,"l":105.45,"n":11,"o":105.45,"t":"2026-09-21T15:00:00Z","v":598,"vw":105.49},{"c":105.6002,"h":105.73,"l":105.6002,"n":44,"o":105.64,"t":"2026-09-21T15:15:00Z","v":4604,"vw":105.670816},{"c":105.665,"h":105.6981,"l":105.665,"n":10,"o":105.68,"t":"2026-09-21T15:30:00Z","v":1472,"vw":105.693228},{"c":105.71,"h":105.74,"l":105.7,"n":16,"o":105.7,"t":"2026-09-21T15:45:00Z","v":1047,"vw":105.710654},{"c":105.695,"h":105.695,"l":105.64,"n":9,"o":105.67,"t":"2026-09-21T16:00:00Z","v":1186,"vw":105.655159},{"c":105.77,"h":105.77,"l":105.77,"n":5,"o":105.77,"t":"2026-09-21T16:15:00Z","v":268,"vw":105.77},{"c":105.7,"h":105.7,"l":105.69,"n":6,"o":105.69,"t":"2026-09-21T16:30:00Z","v":348,"vw":105.696481},{"c":105.6846,"h":105.6846,"l":105.6846,"n":2,"o":105.6846,"t":"2026-09-21T16:45:00Z","v":101,"vw":105.6846},{"c":105.5755,"h":105.685,"l":105.5755,"n":5,"o":105.685,"t":"2026-09-21T17:00:00Z","v":1656,"vw":105.674692},{"c":105.6,"h":105.655,"l":105.6,"n":11,"o":105.63,"t":"2026-09-21T17:15:00Z","v":922,"vw":105.638541},{"c":105.5,"h":105.585,"l":105.5,"n":8,"o":105.585,"t":"2026-09-21T17:30:00Z","v":944,"vw":105.558399},{"c":105.55,"h":105.57,"l":105.55,"n":6,"o":105.57,"t":"2026-09-21T17:45:00Z","v":401,"vw":105.562429},{"c":105.6948,"h":105.6948,"l":105.625,"n":18,"o":105.635,"t":"2026-09-21T18:00:00Z","v":2279,"vw":105.676397},{"c":105.6858,"h":105.7046,"l":105.67,"n":11,"o":105.69,"t":"2026-09-21T18:15:00Z","v":2653,"vw":105.689241},{"c":105.709,"h":105.73,"l":105.709,"n":7,"o":105.73,"t":"2026-09-21T18:30:00Z","v":2586,"vw":105.712548},{"c":105.755,"h":105.7989,"l":105.755,"n":16,"o":105.7605,"t":"2026-09-21T18:45:00Z","v":2607,"vw":105.766412},{"c":105.74,"h":105.775,"l":105.71,"n":32,"o":105.765,"t":"2026-09-21T19:00:00Z","v":2071,"vw":105.744208},{"c":105.73,"h":105.74,"l":105.73,"n":8,"o":105.74,"t":"2026-09-21T19:15:00Z","v":447,"vw":105.732564},{"c":105.8,"h":105.8049,"l":105.69,"n":21,"o":105.72,"t":"2026-09-21T19:30:00Z","v":1404,"vw":105.729696},{"c":105.57,"h":105.81,"l":105.56,"n":206,"o":105.8,"t":"2026-09-21T19:45:00Z","v":26129,"vw":105.660713},{"c":105.661,"h":105.661,"l":105.55,"n":4,"o":105.55,"t":"2026-09-21T20:00:00Z","v":1385,"vw":105.652332},{"c":105.5,"h":106.6,"l":105.5,"n":33,"o":105.6,"t":"2026-09-21T22:45:00Z","v":1260,"vw":105.700461},{"c":105.57,"h":105.57,"l":105.56,"n":8,"o":105.56,"t":"2026-09-21T23:00:00Z","v":4000,"vw":105.565},{"c":105.8,"h":106.01,"l":105.8,"n":7,"o":106.01,"t":"2026-09-21T23:15:00Z","v":2210,"vw":105.925886},{"c":106.035,"h":106.16,"l":105.975,"n":50,"o":106.16,"t":"2026-09-22T13:30:00Z","v":5131,"vw":106.100274},{"c":106.06,"h":106.06,"l":105.85,"n":16,"o":105.85,"t":"2026-09-22T13:45:00Z","v":2339,"vw":105.905888},{"c":106.21,"h":106.21,"l":106.0477,"n":19,"o":106.1,"t":"2026-09-22T14:00:00Z","v":2255,"vw":106.146546},{"c":105.98,"h":106.1895,"l":105.98,"n":20,"o":106.14,"t":"2026-09-22T14:15:00Z","v":2247,"vw":106.107945},{"c":105.715,"h":105.9588,"l":105.715,"n":51,"o":105.9588,"t":"2026-09-22T14:30:00Z","v":4363,"vw":105.790765},{"c":105.64,"h":105.64,"l":105.55,"n":4,"o":105.55,"t":"2026-09-22T14:45:00Z","v":440,"vw":105.615477},{"c":105.7506,"h":105.8,"l":105.6615,"n":10,"o":105.6615,"t":"2026-09-22T15:00:00Z","v":1330,"vw":105.726199},{"c":105.8,"h":105.915,"l":105.8,"n":6,"o":105.86,"t":"2026-09-22T15:15:00Z","v":1002,"vw":105.873064},{"c":105.8081,"h":105.83,"l":105.79,"n":4,"o":105.83,"t":"2026-09-22T15:30:00Z","v":475,"vw":105.812153},{"c":106.0399,"h":106.0399,"l":105.855,"n":6,"o":105.855,"t":"2026-09-22T15:45:00Z","v":383,"vw":105.937503},{"c":106.05,"h":106.085,"l":105.99,"n":18,"o":106.085,"t":"2026-09-22T16:00:00Z","v":1815,"vw":106.039063},{"c":105.96,"h":105.97,"l":105.96,"n":4,"o":105.97,"t":"2026-09-22T16:15:00Z","v":460,"vw":105.9625},{"c":106.08,"h":106.12,"l":106.05,"n":19,"o":106.05,"t":"2026-09-22T16:30:00Z","v":11924,"vw":106.072243},{"c":106.18,"h":106.25,"l":106.13,"n":27,"o":106.25,"t":"2026-09-22T16:45:00Z","v":4832,"vw":106.138827},{"c":106,"h":106.12,"l":106,"n":8,"o":106.12,"t":"2026-09-22T17:00:00Z","v":537,"vw":106.054831},{"c":106.13,"h":106.13,"l":105.99,"n":45,"o":106.03,"t":"2026-09-22T17:15:00Z","v":4802,"vw":106.045849},{"c":106.13,"h":106.13,"l":106.125,"n":13,"o":106.125,"t":"2026-09-22T17:30:00Z","v":1261,"vw":106.129312},{"c":106.41,"h":106.4199,"l":106.17,"n":50,"o":106.185,"t":"2026-09-22T17:45:00Z","v":4838,"vw":106.330586},{"c":106.39,"h":106.39,"l":106.34,"n":11,"o":106.38,"t":"2026-09-22T18:00:00Z","v":1303,"vw":106.369028},{"c":106.28,"h":106.4,"l":106.28,"n":61,"o":106.4,"t":"2026-09-22T18:15:00Z","v":6358,"vw":106.337312},{"c":106.24,"h":106.34,"l":106.24,"n":28,"o":106.33,"t":"2026-09-22T18:30:00Z","v":3193,"vw":106.265798},{"c":106.28,"h":106.34,"l":106.26,"n":24,"o":106.26,"t":"2026-09-22T18:45:00Z","v":2159,"vw":106.295077},{"c":106.29,"h":106.35,"l":106.29,"n":19,"o":106.33,"t":"2026-09-22T19:00:00Z","v":1653,"vw":106.319652},{"c":106.37,"h":106.39,"l":106.32,"n":71,"o":106.33,"t":"2026-09-22T19:15:00Z","v":3959,"vw":106.359092},{"c":106.46,"h":106.51,"l":106.33,"n":58,"o":106.33,"t":"2026-09-22T19:30:00Z","v":4365,"vw":106.428541},{"c":106.22,"h":106.485,"l":106.2,"n":118,"o":106.45,"t":"2026-09-22T19:45:00Z","v":9710,"vw":106.323887},{"c":106.23,"h":106.23,"l":106.23,"n":3,"o":106.23,"t":"2026-09-22T20:00:00Z","v":366,"vw":106.23},{"c":105.785,"h":105.9632,"l":105.695,"n":55,"o":105.94,"t":"2026-09-23T13:30:00Z","v":6919,"vw":105.91593},{"c":105.69,"h":105.69,"l":105.47,"n":27,"o":105.47,"t":"2026-09-23T13:45:00Z","v":2086,"vw":105.575168},{"c":105.79,"h":105.835,"l":105.75,"n":87,"o":105.8,"t":"2026-09-23T14:00:00Z","v":10935,"vw":105.790521},{"c":105.57,"h":105.86,"l":105.57,"n":45,"o":105.86,"t":"2026-09-23T14:15:00Z","v":4007,"vw":105.66916},{"c":105.685,"h":105.85,"l":105.53,"n":52,"o":105.615,"t":"2026-09-23T14:30:00Z","v":4610,"vw":105.663296},{"c":106.059,"h":106.059,"l":105.705,"n":12,"o":105.745,"t":"2026-09-23T14:45:00Z","v":2220,"vw":105.964362},{"c":106.1727,"h":106.24,"l":106.005,"n":13,"o":106.005,"t":"2026-09-23T15:00:00Z","v":920,"vw":106.162107},{"c":106.275,"h":106.345,"l":106.23,"n":26,"o":106.23,"t":"2026-09-23T15:15:00Z","v":881,"vw":106.293965},{"c":106.0542,"h":106.25,"l":106.0542,"n":11,"o":106.195,"t":"2026-09-23T15:30:00Z","v":5119,"vw":106.119919},{"c":106.1,"h":106.1,"l":106.1,"n":1,"o":106.1,"t":"2026-09-23T15:45:00Z","v":144,"vw":106.1},{"c":106.04,"h":106.04,"l":106.04,"n":2,"o":106.04,"t":"2026-09-23T16:00:00Z","v":119,"vw":106.04},{"c":106.0062,"h":106.0062,"l":105.9684,"n":10,"o":105.995,"t":"2026-09-23T16:15:00Z","v":620,"vw":105.987415},{"c":105.935,"h":105.9915,"l":105.935,"n":2,"o":105.9915,"t":"2026-09-23T16:30:00Z","v":587,"vw":105.966571},{"c":105.87,"h":105.87,"l":105.87,"n":2,"o":105.87,"t":"2026-09-23T16:45:00Z","v":122,"vw":105.87},{"c":105.595,"h":105.635,"l":105.585,"n":10,"o":105.585,"t":"2026-09-23T17:00:00Z","v":1054,"vw":105.59348},{"c":105.7192,"h":105.79,"l":105.7192,"n":17,"o":105.75,"t":"2026-09-23T17:15:00Z","v":1407,"vw":105.753106},{"c":105.8066,"h":105.8066,"l":105.67,"n":10,"o":105.6949,"t":"2026-09-23T17:30:00Z","v":1037,"vw":105.715714},{"c":105.95,"h":105.95,"l":105.83,"n":10,"o":105.83,"t":"2026-09-23T17:45:00Z","v":15384,"vw":105.830979},{"c":105.79,"h":105.79,"l":105.78,"n":2,"o":105.78,"t":"2026-09-23T18:00:00Z","v":574,"vw":105.785767},{"c":105.71,"h":105.88,"l":105.71,"n":12,"o":105.88,"t":"2026-09-23T18:15:00Z","v":481,"vw":105.781524},{"c":105.76,"h":105.76,"l":105.695,"n":13,"o":105.735,"t":"2026-09-23T18:30:00Z","v":909,"vw":105.727089},{"c":105.655,"h":105.67,"l":105.645,"n":6,"o":105.665,"t":"2026-09-23T18:45:00Z","v":816,"vw":105.659702},{"c":105.83,"h":105.83,"l":105.745,"n":28,"o":105.7847,"t":"2026-09-23T19:00:00Z","v":2902,"vw":105.77231},{"c":105.7694,"h":105.7694,"l":105.71,"n":16,"o":105.755,"t":"2026-09-23T19:15:00Z","v":1635,"vw":105.721313},{"c":105.725,"h":105.7686,"l":105.725,"n":13,"o":105.7686,"t":"2026-09-23T19:30:00Z","v":803,"vw":105.756502},{"c":105.59,"h":105.725,"l":105.5,"n":217,"o":105.725,"t":"2026-09-23T19:45:00Z","v":25720,"vw":105.602352},{"c":105.58,"h":105.58,"l":105.58,"n":6,"o":105.58,"t":"2026-09-23T20:00:00Z","v":464,"vw":105.58},{"c":105,"h":105,"l":105,"n":7,"o":105,"t":"2026-09-24T09:15:00Z","v":1003,"vw":105},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-09-24T09:30:00Z","v":991,"vw":105},{"c":104.795,"h":105.13,"l":104.77,"n":37,"o":104.89,"t":"2026-09-24T13:30:00Z","v":2928,"vw":104.877076},{"c":104.99,"h":105.0202,"l":104.9,"n":39,"o":104.9,"t":"2026-09-24T13:45:00Z","v":1824,"vw":104.951665},{"c":105.075,"h":105.15,"l":104.95,"n":26,"o":104.95,"t":"2026-09-24T14:00:00Z","v":4918,"vw":105.081053},{"c":105.06,"h":105.07,"l":105.05,"n":17,"o":105.05,"t":"2026-09-24T14:15:00Z","v":1961,"vw":105.059069},{"c":105.05,"h":105.16,"l":105.05,"n":36,"o":105.1,"t":"2026-09-24T14:30:00Z","v":1456,"vw":105.110599},{"c":105.0689,"h":105.0689,"l":105.05,"n":4,"o":105.05,"t":"2026-09-24T14:45:00Z","v":1039,"vw":105.062491},{"c":104.87,"h":105,"l":104.87,"n":14,"o":105,"t":"2026-09-24T15:00:00Z","v":1423,"vw":104.936866},{"c":104.825,"h":104.83,"l":104.825,"n":9,"o":104.83,"t":"2026-09-24T15:15:00Z","v":1381,"vw":104.8274},{"c":104.7574,"h":104.85,"l":104.7302,"n":14,"o":104.7302,"t":"2026-09-24T15:30:00Z","v":3603,"vw":104.803102},{"c":104.825,"h":104.8408,"l":104.6901,"n":12,"o":104.79,"t":"2026-09-24T15:45:00Z","v":2302,"vw":104.805662},{"c":104.81,"h":104.81,"l":104.73,"n":25,"o":104.81,"t":"2026-09-24T16:00:00Z","v":1409,"vw":104.755941},{"c":105.38,"h":105.66,"l":104.88,"n":84,"o":104.88,"t":"2026-09-24T16:15:00Z","v":5896,"vw":105.237704},{"c":105.51,"h":105.51,"l":105.39,"n":3,"o":105.39,"t":"2026-09-24T16:30:00Z","v":365,"vw":105.444545},{"c":105.58,"h":105.58,"l":105.46,"n":14,"o":105.46,"t":"2026-09-24T17:00:00Z","v":1254,"vw":105.564402},{"c":105.425,"h":105.54,"l":105.425,"n":5,"o":105.54,"t":"2026-09-24T17:15:00Z","v":482,"vw":105.449731},{"c":105.305,"h":105.3601,"l":105.305,"n":8,"o":105.3601,"t":"2026-09-24T17:30:00Z","v":711,"vw":105.320285},{"c":105.25,"h":105.33,"l":105.25,"n":6,"o":105.33,"t":"2026-09-24T17:45:00Z","v":528,"vw":105.283222},{"c":105.16,"h":105.16,"l":105.16,"n":14,"o":105.16,"t":"2026-09-24T18:00:00Z","v":568,"vw":105.16},{"c":105.455,"h":105.455,"l":105.39,"n":11,"o":105.4,"t":"2026-09-24T18:15:00Z","v":719,"vw":105.408333},{"c":105.25,"h":105.25,"l":105.25,"n":3,"o":105.25,"t":"2026-09-24T18:30:00Z","v":115,"vw":105.25},{"c":105.389,"h":105.4899,"l":105.33,"n":16,"o":105.375,"t":"2026-09-24T18:45:00Z","v":4433,"vw":105.404521},{"c":105.355,"h":105.45,"l":105.35,"n":8,"o":105.35,"t":"2026-09-24T19:00:00Z","v":852,"vw":105.400758},{"c":105.335,"h":105.335,"l":105.335,"n":3,"o":105.335,"t":"2026-09-24T19:15:00Z","v":265,"vw":105.335},{"c":105.48,"h":105.4801,"l":105.41,"n":23,"o":105.47,"t":"2026-09-24T19:30:00Z","v":1202,"vw":105.446115},{"c":105.35,"h":105.5,"l":105.34,"n":49,"o":105.47,"t":"2026-09-24T19:45:00Z","v":4333,"vw":105.399538},{"c":105.44,"h":105.44,"l":105.44,"n":3,"o":105.44,"t":"2026-09-24T20:00:00Z","v":161,"vw":105.44},{"c":105.72,"h":105.72,"l":105.525,"n":35,"o":105.68,"t":"2026-09-25T13:30:00Z","v":2393,"vw":105.673059},{"c":105.47,"h":105.47,"l":105.39,"n":31,"o":105.39,"t":"2026-09-25T13:45:00Z","v":2089,"vw":105.439634},{"c":105.1,"h":105.32,"l":104.92,"n":58,"o":105.32,"t":"2026-09-25T14:00:00Z","v":5757,"vw":104.987965},{"c":105.06,"h":105.06,"l":105.06,"n":7,"o":105.06,"t":"2026-09-25T14:15:00Z","v":228,"vw":105.06},{"c":105.0451,"h":105.0451,"l":105.0451,"n":1,"o":105.0451,"t":"2026-09-25T14:30:00Z","v":150,"vw":105.0451},{"c":105.02,"h":105.19,"l":105.02,"n":13,"o":105.19,"t":"2026-09-25T14:45:00Z","v":1253,"vw":105.064715},{"c":105.2,"h":105.2,"l":105.2,"n":2,"o":105.2,"t":"2026-09-25T15:00:00Z","v":154,"vw":105.2},{"c":105.2287,"h":105.2287,"l":105.165,"n":7,"o":105.165,"t":"2026-09-25T15:15:00Z","v":479,"vw":105.193877},{"c":105.11,"h":105.38,"l":105.11,"n":13,"o":105.38,"t":"2026-09-25T15:30:00Z","v":1178,"vw":105.267588},{"c":105.285,"h":105.285,"l":104.92,"n":32,"o":104.98,"t":"2026-09-25T15:45:00Z","v":3564,"vw":105.063914},{"c":105.71,"h":105.8452,"l":105.47,"n":15,"o":105.5,"t":"2026-09-25T16:00:00Z","v":4135,"vw":105.685196},{"c":105.725,"h":105.78,"l":105.585,"n":22,"o":105.78,"t":"2026-09-25T16:15:00Z","v":1676,"vw":105.648069},{"c":105.68,"h":105.79,"l":105.61,"n":23,"o":105.79,"t":"2026-09-25T16:30:00Z","v":1359,"vw":105.703704},{"c":105.62,"h":105.6266,"l":105.62,"n":4,"o":105.6266,"t":"2026-09-25T16:45:00Z","v":905,"vw":105.624393},{"c":105.545,"h":105.6195,"l":105.545,"n":9,"o":105.6,"t":"2026-09-25T17:00:00Z","v":530,"vw":105.591125},{"c":105.565,"h":105.58,"l":105.53,"n":11,"o":105.53,"t":"2026-09-25T17:15:00Z","v":1570,"vw":105.563939},{"c":105.54,"h":105.55,"l":105.53,"n":16,"o":105.55,"t":"2026-09-25T17:30:00Z","v":1167,"vw":105.541905},{"c":105.54,"h":105.5513,"l":105.475,"n":20,"o":105.5513,"t":"2026-09-25T17:45:00Z","v":2306,"vw":105.510115},{"c":105.48,"h":105.48,"l":105.39,"n":15,"o":105.45,"t":"2026-09-25T18:00:00Z","v":2101,"vw":105.415765},{"c":105.38,"h":105.48,"l":105.38,"n":23,"o":105.48,"t":"2026-09-25T18:15:00Z","v":1854,"vw":105.44872},{"c":105.34,"h":105.449,"l":105.33,"n":8,"o":105.449,"t":"2026-09-25T18:30:00Z","v":458,"vw":105.368739},{"c":105.36,"h":105.38,"l":105.34,"n":11,"o":105.35,"t":"2026-09-25T18:45:00Z","v":1572,"vw":105.362426},{"c":105.39,"h":105.42,"l":105.299,"n":78,"o":105.34,"t":"2026-09-25T19:00:00Z","v":6589,"vw":105.328334},{"c":105.38,"h":105.43,"l":105.38,"n":10,"o":105.43,"t":"2026-09-25T19:15:00Z","v":479,"vw":105.403333},{"c":105.445,"h":105.46,"l":105.3,"n":127,"o":105.32,"t":"2026-09-25T19:30:00Z","v":9595,"vw":105.385097},{"c":105.46,"h":105.59,"l":105.4,"n":132,"o":105.56,"t":"2026-09-25T19:45:00Z","v":14332,"vw":105.463976},{"c":105.53,"h":105.53,"l":105.53,"n":4,"o":105.53,"t":"2026-09-25T20:00:00Z","v":303,"vw":105.53},{"c":105.29,"h":106.3,"l":105.29,"n":15,"o":105.3,"t":"2026-09-28T09:00:00Z","v":1633,"vw":105.356291},{"c":104.2,"h":104.2,"l":104.2,"n":2,"o":104.2,"t":"2026-09-28T12:00:00Z","v":500,"vw":104.2},{"c":104.56,"h":104.77,"l":104.445,"n":125,"o":104.54,"t":"2026-09-28T13:30:00Z","v":12126,"vw":104.545955},{"c":104.71,"h":104.71,"l":104.6375,"n":10,"o":104.6375,"t":"2026-09-28T13:45:00Z","v":1000,"vw":104.676884},{"c":105.01,"h":105.01,"l":104.735,"n":10,"o":104.735,"t":"2026-09-28T14:00:00Z","v":922,"vw":104.883194},{"c":104.835,"h":104.8555,"l":104.819,"n":16,"o":104.82,"t":"2026-09-28T14:15:00Z","v":1749,"vw":104.83962},{"c":104.52,"h":104.9099,"l":104.52,"n":27,"o":104.9099,"t":"2026-09-28T14:30:00Z","v":2345,"vw":104.791481},{"c":104.36,"h":104.36,"l":104.36,"n":27,"o":104.36,"t":"2026-09-28T14:45:00Z","v":920,"vw":104.36},{"c":104.345,"h":104.39,"l":104.32,"n":13,"o":104.33,"t":"2026-09-28T15:00:00Z","v":1042,"vw":104.345938},{"c":104.2002,"h":104.245,"l":104.12,"n":15,"o":104.12,"t":"2026-09-28T15:15:00Z","v":1816,"vw":104.210683},{"c":104.205,"h":104.3392,"l":104.2,"n":10,"o":104.3086,"t":"2026-09-28T15:30:00Z","v":785,"vw":104.282281},{"c":104.17,"h":104.17,"l":104.17,"n":2,"o":104.17,"t":"2026-09-28T15:45:00Z","v":147,"vw":104.17},{"c":104.34,"h":104.34,"l":104.22,"n":39,"o":104.23,"t":"2026-09-28T16:00:00Z","v":2932,"vw":104.249964},{"c":104.98,"h":105.05,"l":104.35,"n":57,"o":104.38,"t":"2026-09-28T16:15:00Z","v":4767,"vw":104.772455},{"c":104.79,"h":104.92,"l":104.755,"n":14,"o":104.92,"t":"2026-09-28T16:30:00Z","v":1022,"vw":104.8275},{"c":104.46,"h":104.65,"l":104.37,"n":28,"o":104.62,"t":"2026-09-28T16:45:00Z","v":166135,"vw":104.506096},{"c":105.01,"h":105.05,"l":104.44,"n":83,"o":104.4488,"t":"2026-09-28T17:00:00Z","v":6134,"vw":104.668684},{"c":104.715,"h":104.875,"l":104.715,"n":86,"o":104.875,"t":"2026-09-28T17:15:00Z","v":5611,"vw":104.799294},{"c":104.5612,"h":104.5612,"l":104.5612,"n":4,"o":104.5612,"t":"2026-09-28T17:30:00Z","v":275,"vw":104.5612},{"c":104.635,"h":104.71,"l":104.62,"n":21,"o":104.71,"t":"2026-09-28T17:45:00Z","v":2748,"vw":104.637141},{"c":104.79,"h":104.79,"l":104.655,"n":11,"o":104.6882,"t":"2026-09-28T18:00:00Z","v":1068,"vw":104.720415},{"c":104.75,"h":104.75,"l":104.75,"n":1,"o":104.75,"t":"2026-09-28T18:15:00Z","v":157,"vw":104.75},{"c":104.71,"h":104.71,"l":104.66,"n":14,"o":104.66,"t":"2026-09-28T18:30:00Z","v":1580,"vw":104.688353},{"c":104.755,"h":104.81,"l":104.67,"n":28,"o":104.67,"t":"2026-09-28T18:45:00Z","v":2642,"vw":104.759318},{"c":104.6866,"h":104.76,"l":104.6688,"n":13,"o":104.715,"t":"2026-09-28T19:00:00Z","v":1166,"vw":104.702318},{"c":104.8399,"h":104.8399,"l":104.66,"n":20,"o":104.66,"t":"2026-09-28T19:15:00Z","v":2763,"vw":104.778491},{"c":104.74,"h":104.785,"l":104.71,"n":84,"o":104.71,"t":"2026-09-28T19:30:00Z","v":9739,"vw":104.739351},{"c":104.65,"h":104.7499,"l":104.61,"n":127,"o":104.7328,"t":"2026-09-28T19:45:00Z","v":20294,"vw":104.702371},{"c":104.65,"h":104.65,"l":104.65,"n":4,"o":104.65,"t":"2026-09-28T20:00:00Z","v":490,"vw":104.65},{"c":104.65,"h":104.65,"l":104.65,"n":32,"o":104.65,"t":"2026-09-28T21:30:00Z","v":4014,"vw":104.65},{"c":105.1471,"h":105.225,"l":104.8001,"n":29,"o":104.84,"t":"2026-09-29T13:30:00Z","v":2329,"vw":104.976531},{"c":104.95,"h":105.12,"l":104.95,"n":4,"o":105.12,"t":"2026-09-29T13:45:00Z","v":442,"vw":104.997486},{"c":104.88,"h":104.975,"l":104.75,"n":34,"o":104.975,"t":"2026-09-29T14:00:00Z","v":2990,"vw":104.812536},{"c":104.8,"h":104.8,"l":104.8,"n":2,"o":104.8,"t":"2026-09-29T14:15:00Z","v":138,"vw":104.8},{"c":104.505,"h":104.71,"l":104.5,"n":12,"o":104.71,"t":"2026-09-29T14:30:00Z","v":829,"vw":104.550034},{"c":104.58,"h":104.58,"l":104.46,"n":9,"o":104.46,"t":"2026-09-29T14:45:00Z","v":578,"vw":104.51},{"c":104.35,"h":104.4,"l":104.35,"n":13,"o":104.4,"t":"2026-09-29T15:00:00Z","v":616,"vw":104.378333},{"c":104.28,"h":104.34,"l":104.2,"n":12,"o":104.34,"t":"2026-09-29T15:15:00Z","v":2590,"vw":104.227529},{"c":104.27,"h":104.34,"l":104.27,"n":14,"o":104.34,"t":"2026-09-29T15:30:00Z","v":1134,"vw":104.285387},{"c":104.2444,"h":104.49,"l":104.21,"n":77,"o":104.285,"t":"2026-09-29T15:45:00Z","v":6810,"vw":104.32571},{"c":104.35,"h":104.35,"l":104.23,"n":8,"o":104.245,"t":"2026-09-29T16:00:00Z","v":963,"vw":104.304867},{"c":104.27,"h":104.38,"l":104.265,"n":39,"o":104.2699,"t":"2026-09-29T16:15:00Z","v":2816,"vw":104.309128},{"c":104.2366,"h":104.37,"l":104.2366,"n":20,"o":104.34,"t":"2026-09-29T16:30:00Z","v":6005,"vw":104.284642},{"c":104.26,"h":104.26,"l":104.24,"n":5,"o":104.24,"t":"2026-09-29T16:45:00Z","v":1510,"vw":104.247326},{"c":104.25,"h":104.25,"l":104.175,"n":16,"o":104.21,"t":"2026-09-29T17:00:00Z","v":2241,"vw":104.210652},{"c":104.25,"h":104.31,"l":104.25,"n":23,"o":104.3,"t":"2026-09-29T17:15:00Z","v":1765,"vw":104.277315},{"c":104.31,"h":104.31,"l":104.265,"n":12,"o":104.265,"t":"2026-09-29T17:30:00Z","v":1263,"vw":104.294467},{"c":104.245,"h":104.32,"l":104.245,"n":14,"o":104.32,"t":"2026-09-29T17:45:00Z","v":1201,"vw":104.308032},{"c":104.385,"h":104.47,"l":104.29,"n":59,"o":104.3,"t":"2026-09-29T18:00:00Z","v":5139,"vw":104.351983},{"c":104.48,"h":104.51,"l":104.395,"n":20,"o":104.395,"t":"2026-09-29T18:15:00Z","v":1656,"vw":104.473684},{"c":104.45,"h":104.5,"l":104.37,"n":104,"o":104.44,"t":"2026-09-29T18:30:00Z","v":5554,"vw":104.454087},{"c":104.52,"h":104.53,"l":104.465,"n":44,"o":104.52,"t":"2026-09-29T18:45:00Z","v":5034,"vw":104.508147},{"c":104.565,"h":104.6,"l":104.485,"n":32,"o":104.485,"t":"2026-09-29T19:00:00Z","v":4531,"vw":104.547061},{"c":104.65,"h":104.6799,"l":104.535,"n":34,"o":104.535,"t":"2026-09-29T19:15:00Z","v":6359,"vw":104.589504},{"c":104.69,"h":104.78,"l":104.67,"n":140,"o":104.67,"t":"2026-09-29T19:30:00Z","v":24261,"vw":104.731007},{"c":104.85,"h":104.87,"l":104.72,"n":137,"o":104.72,"t":"2026-09-29T19:45:00Z","v":8291,"vw":104.817231},{"c":104.85,"h":104.85,"l":104.85,"n":5,"o":104.85,"t":"2026-09-29T20:00:00Z","v":524,"vw":104.85},{"c":105.1,"h":105.5,"l":104.5,"n":40,"o":105.5,"t":"2026-09-30T10:15:00Z","v":3518,"vw":105.211122},{"c":104.92,"h":105.23,"l":104.92,"n":28,"o":105.23,"t":"2026-09-30T13:30:00Z","v":2695,"vw":105.206816},{"c":104.78,"h":104.8,"l":104.74,"n":21,"o":104.78,"t":"2026-09-30T13:45:00Z","v":1267,"vw":104.777492},{"c":104.45,"h":104.7,"l":104.45,"n":13,"o":104.61,"t":"2026-09-30T14:00:00Z","v":1505,"vw":104.536774},{"c":104.5495,"h":104.69,"l":104.5495,"n":6,"o":104.69,"t":"2026-09-30T14:15:00Z","v":404,"vw":104.619459},{"c":104.8546,"h":104.8546,"l":104.5298,"n":24,"o":104.57,"t":"2026-09-30T14:30:00Z","v":1677,"vw":104.629619},{"c":105,"h":105,"l":104.68,"n":7,"o":104.68,"t":"2026-09-30T14:45:00Z","v":1034,"vw":104.759212},{"c":104.8175,"h":104.93,"l":104.8,"n":44,"o":104.87,"t":"2026-09-30T15:00:00Z","v":3957,"vw":104.861411},{"c":104.9,"h":104.9,"l":104.85,"n":10,"o":104.8937,"t":"2026-09-30T15:15:00Z","v":676,"vw":104.881963},{"c":104.94,"h":105.006,"l":104.8593,"n":23,"o":105.006,"t":"2026-09-30T15:30:00Z","v":3539,"vw":104.928065},{"c":104.95,"h":104.97,"l":104.8101,"n":12,"o":104.8101,"t":"2026-09-30T15:45:00Z","v":1418,"vw":104.892591},{"c":105,"h":105,"l":104.945,"n":10,"o":104.99,"t":"2026-09-30T16:00:00Z","v":1096,"vw":104.983513},{"c":104.955,"h":104.955,"l":104.89,"n":5,"o":104.89,"t":"2026-09-30T16:15:00Z","v":685,"vw":104.909149},{"c":105.1,"h":105.1,"l":104.95,"n":14,"o":105.01,"t":"2026-09-30T16:30:00Z","v":2180,"vw":104.997692},{"c":105.07,"h":105.07,"l":105.07,"n":4,"o":105.07,"t":"2026-09-30T16:45:00Z","v":112,"vw":105.07},{"c":105.005,"h":105.0608,"l":104.985,"n":13,"o":105.0608,"t":"2026-09-30T17:00:00Z","v":1226,"vw":105.010877},{"c":104.89,"h":104.95,"l":104.82,"n":41,"o":104.95,"t":"2026-09-30T17:15:00Z","v":3745,"vw":104.885257},{"c":104.99,"h":104.99,"l":104.99,"n":1,"o":104.99,"t":"2026-09-30T17:30:00Z","v":127,"vw":104.99},{"c":105.06,"h":105.06,"l":104.975,"n":61,"o":104.98,"t":"2026-09-30T17:45:00Z","v":4165,"vw":104.999808},{"c":105,"h":105.035,"l":104.975,"n":6,"o":105.035,"t":"2026-09-30T18:00:00Z","v":681,"vw":104.991893},{"c":104.91,"h":104.91,"l":104.88,"n":2,"o":104.88,"t":"2026-09-30T18:15:00Z","v":575,"vw":104.885217},{"c":104.8903,"h":104.93,"l":104.8903,"n":3,"o":104.93,"t":"2026-09-30T18:30:00Z","v":359,"vw":104.9067},{"c":104.92,"h":104.99,"l":104.87,"n":9,"o":104.97,"t":"2026-09-30T18:45:00Z","v":1868,"vw":104.904428},{"c":105.03,"h":105.06,"l":105,"n":19,"o":105,"t":"2026-09-30T19:00:00Z","v":1670,"vw":105.032773},{"c":105.03,"h":105.07,"l":104.96,"n":67,"o":105.02,"t":"2026-09-30T19:15:00Z","v":8199,"vw":105.018282},{"c":104.985,"h":105.01,"l":104.9268,"n":39,"o":105.01,"t":"2026-09-30T19:30:00Z","v":6190,"vw":104.98508},{"c":104.6,"h":104.9,"l":104.59,"n":238,"o":104.88,"t":"2026-09-30T19:45:00Z","v":23219,"vw":104.654045},{"c":104.53,"h":104.53,"l":104.53,"n":5,"o":104.53,"t":"2026-09-30T20:00:00Z","v":474,"vw":104.53},{"c":104.01,"h":104.47,"l":104,"n":67,"o":104,"t":"2026-10-01T08:30:00Z","v":11859,"vw":104.255507},{"c":104.6,"h":104.6,"l":104.6,"n":2,"o":104.6,"t":"2026-10-01T10:15:00Z","v":200,"vw":104.6},{"c":104.88,"h":104.88,"l":104.75,"n":110,"o":104.75,"t":"2026-10-01T13:30:00Z","v":12785,"vw":104.803005},{"c":104.765,"h":104.765,"l":104.765,"n":1,"o":104.765,"t":"2026-10-01T13:45:00Z","v":118,"vw":104.765},{"c":104.48,"h":104.535,"l":104.47,"n":10,"o":104.535,"t":"2026-10-01T14:00:00Z","v":911,"vw":104.496097},{"c":104.72,"h":104.72,"l":104.7,"n":7,"o":104.7,"t":"2026-10-01T14:15:00Z","v":548,"vw":104.7075},{"c":104.8701,"h":104.96,"l":104.65,"n":27,"o":104.65,"t":"2026-10-01T14:30:00Z","v":2594,"vw":104.779755},{"c":104.97,"h":105.03,"l":104.93,"n":20,"o":105.02,"t":"2026-10-01T14:45:00Z","v":2848,"vw":104.970301},{"c":104.9,"h":104.9,"l":104.735,"n":11,"o":104.735,"t":"2026-10-01T15:00:00Z","v":893,"vw":104.805828},{"c":105.04,"h":105.06,"l":104.89,"n":35,"o":104.89,"t":"2026-10-01T15:15:00Z","v":2230,"vw":105.018384},{"c":105.06,"h":105.17,"l":104.8601,"n":15,"o":104.9,"t":"2026-10-01T15:30:00Z","v":1124,"vw":105.003864},{"c":105.3881,"h":105.3881,"l":105.12,"n":52,"o":105.17,"t":"2026-10-01T15:45:00Z","v":3962,"vw":105.247878},{"c":105.46,"h":105.46,"l":105.4,"n":9,"o":105.4,"t":"2026-10-01T16:00:00Z","v":367,"vw":105.434684},{"c":105.46,"h":105.48,"l":105.43,"n":16,"o":105.455,"t":"2026-10-01T16:15:00Z","v":1501,"vw":105.462702},{"c":105.57,"h":105.57,"l":105.43,"n":23,"o":105.43,"t":"2026-10-01T16:30:00Z","v":1733,"vw":105.524902},{"c":105.38,"h":105.6,"l":105.38,"n":13,"o":105.6,"t":"2026-10-01T16:45:00Z","v":2953,"vw":105.580562},{"c":105.56,"h":105.56,"l":105.39,"n":14,"o":105.39,"t":"2026-10-01T17:00:00Z","v":1418,"vw":105.525983},{"c":105.9,"h":105.9,"l":105.5401,"n":35,"o":105.55,"t":"2026-10-01T17:15:00Z","v":7292,"vw":105.644191},{"c":105.97,"h":106.03,"l":105.86,"n":32,"o":105.895,"t":"2026-10-01T17:30:00Z","v":3545,"vw":105.969198},{"c":105.64,"h":106.04,"l":105.64,"n":33,"o":106.04,"t":"2026-10-01T17:45:00Z","v":3336,"vw":105.79192},{"c":105.59,"h":105.6799,"l":105.46,"n":27,"o":105.6799,"t":"2026-10-01T18:00:00Z","v":3374,"vw":105.61163},{"c":105.6401,"h":105.83,"l":105.62,"n":24,"o":105.62,"t":"2026-10-01T18:15:00Z","v":2009,"vw":105.701054},{"c":105.735,"h":105.88,"l":105.7,"n":25,"o":105.7,"t":"2026-10-01T18:30:00Z","v":5697,"vw":105.77466},{"c":105.77,"h":105.77,"l":105.73,"n":5,"o":105.7536,"t":"2026-10-01T18:45:00Z","v":2304,"vw":105.752695},{"c":105.72,"h":105.78,"l":105.715,"n":31,"o":105.74,"t":"2026-10-01T19:00:00Z","v":2809,"vw":105.729774},{"c":105.81,"h":105.81,"l":105.8,"n":6,"o":105.81,"t":"2026-10-01T19:15:00Z","v":374,"vw":105.806667},{"c":105.805,"h":105.86,"l":105.78,"n":78,"o":105.84,"t":"2026-10-01T19:30:00Z","v":2848,"vw":105.834107},{"c":105.71,"h":105.855,"l":105.674,"n":93,"o":105.755,"t":"2026-10-01T19:45:00Z","v":8122,"vw":105.771284},{"c":105.76,"h":105.76,"l":105.76,"n":4,"o":105.76,"t":"2026-10-01T20:00:00Z","v":674,"vw":105.76},{"c":105.75,"h":105.75,"l":105.75,"n":22,"o":105.75,"t":"2026-10-02T12:15:00Z","v":1690,"vw":105.75},{"c":107,"h":107,"l":107,"n":2,"o":107,"t":"2026-10-02T12:30:00Z","v":200,"vw":107},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-02T12:45:00Z","v":100,"vw":108},{"c":106.91,"h":106.97,"l":106.865,"n":26,"o":106.89,"t":"2026-10-02T13:30:00Z","v":2510,"vw":106.894079},{"c":106.8,"h":107.17,"l":106.64,"n":28,"o":107.17,"t":"2026-10-02T13:45:00Z","v":5647,"vw":107.080935},{"c":106.89,"h":106.96,"l":106.7355,"n":40,"o":106.7355,"t":"2026-10-02T14:00:00Z","v":39426,"vw":106.782389},{"c":106.95,"h":106.98,"l":106.86,"n":30,"o":106.945,"t":"2026-10-02T14:15:00Z","v":4143,"vw":106.918827},{"c":107.13,"h":107.16,"l":106.79,"n":51,"o":106.79,"t":"2026-10-02T14:30:00Z","v":1906,"vw":106.970433},{"c":107.25,"h":107.33,"l":107.11,"n":33,"o":107.14,"t":"2026-10-02T14:45:00Z","v":1662,"vw":107.209583},{"c":106.8,"h":107.04,"l":106.8,"n":23,"o":107.04,"t":"2026-10-02T15:00:00Z","v":3148,"vw":106.899029},{"c":106.72,"h":106.72,"l":106.54,"n":22,"o":106.63,"t":"2026-10-02T15:15:00Z","v":2572,"vw":106.66672},{"c":106.985,"h":107.05,"l":106.85,"n":61,"o":106.85,"t":"2026-10-02T15:30:00Z","v":4205,"vw":106.983318},{"c":106.99,"h":107.05,"l":106.99,"n":7,"o":107.05,"t":"2026-10-02T15:45:00Z","v":503,"vw":107.02},{"c":106.97,"h":107.04,"l":106.97,"n":27,"o":107.04,"t":"2026-10-02T16:00:00Z","v":2561,"vw":107.003325},{"c":106.83,"h":106.98,"l":106.83,"n":44,"o":106.94,"t":"2026-10-02T16:15:00Z","v":39438,"vw":106.975086},{"c":106.8,"h":106.89,"l":106.8,"n":33,"o":106.84,"t":"2026-10-02T16:30:00Z","v":2162,"vw":106.843344},{"c":106.97,"h":106.97,"l":106.87,"n":15,"o":106.9,"t":"2026-10-02T16:45:00Z","v":1238,"vw":106.946296},{"c":106.94,"h":107.11,"l":106.94,"n":22,"o":107.03,"t":"2026-10-02T17:00:00Z","v":1171,"vw":107.019605},{"c":106.8099,"h":106.96,"l":106.78,"n":22,"o":106.92,"t":"2026-10-02T17:15:00Z","v":2487,"vw":106.866632},{"c":106.909,"h":106.97,"l":106.795,"n":26,"o":106.795,"t":"2026-10-02T17:30:00Z","v":3138,"vw":106.886498},{"c":106.9499,"h":106.9499,"l":106.83,"n":19,"o":106.85,"t":"2026-10-02T17:45:00Z","v":1827,"vw":106.897256},{"c":106.86,"h":106.93,"l":106.8427,"n":28,"o":106.93,"t":"2026-10-02T18:00:00Z","v":1582,"vw":106.874488},{"c":106.85,"h":106.91,"l":106.82,"n":16,"o":106.89,"t":"2026-10-02T18:15:00Z","v":1611,"vw":106.865493},{"c":106.8,"h":106.84,"l":106.74,"n":12,"o":106.84,"t":"2026-10-02T18:30:00Z","v":676,"vw":106.78972},{"c":106.88,"h":106.89,"l":106.84,"n":14,"o":106.85,"t":"2026-10-02T18:45:00Z","v":2226,"vw":106.854297},{"c":106.81,"h":106.9,"l":106.81,"n":54,"o":106.9,"t":"2026-10-02T19:00:00Z","v":6221,"vw":106.834605},{"c":106.83,"h":106.88,"l":106.79,"n":75,"o":106.8012,"t":"2026-10-02T19:15:00Z","v":11139,"vw":106.853724},{"c":106.88,"h":106.891,"l":106.79,"n":35,"o":106.84,"t":"2026-10-02T19:30:00Z","v":3865,"vw":106.851712},{"c":106.62,"h":106.89,"l":106.62,"n":71,"o":106.84,"t":"2026-10-02T19:45:00Z","v":4777,"vw":106.720054},{"c":106.62,"h":106.62,"l":106.62,"n":6,"o":106.62,"t":"2026-10-02T20:00:00Z","v":291,"vw":106.62},{"c":106.5,"h":107.51,"l":106.4,"n":56,"o":106.4,"t":"2026-10-05T08:00:00Z","v":4691,"vw":106.953637},{"c":107.15,"h":107.15,"l":107.05,"n":3,"o":107.05,"t":"2026-10-05T08:30:00Z","v":271,"vw":107.1},{"c":106.34,"h":106.66,"l":106.34,"n":23,"o":106.66,"t":"2026-10-05T13:30:00Z","v":1597,"vw":106.634026},{"c":106.1034,"h":106.1034,"l":106.1034,"n":3,"o":106.1034,"t":"2026-10-05T13:45:00Z","v":126,"vw":106.1034},{"c":106.8849,"h":106.89,"l":106.53,"n":12,"o":106.53,"t":"2026-10-05T14:00:00Z","v":1920,"vw":106.825129},{"c":107.17,"h":107.27,"l":107.04,"n":62,"o":107.04,"t":"2026-10-05T14:15:00Z","v":5725,"vw":107.126533},{"c":107.1,"h":107.21,"l":107.03,"n":31,"o":107.21,"t":"2026-10-05T14:30:00Z","v":1737,"vw":107.072923},{"c":107.12,"h":107.12,"l":107.0969,"n":13,"o":107.1,"t":"2026-10-05T14:45:00Z","v":942,"vw":107.111572},{"c":107.13,"h":107.13,"l":107.08,"n":5,"o":107.08,"t":"2026-10-05T15:00:00Z","v":214,"vw":107.105},{"c":107.19,"h":107.19,"l":107.08,"n":33,"o":107.13,"t":"2026-10-05T15:15:00Z","v":3246,"vw":107.143972},{"c":107.4059,"h":107.4059,"l":107.17,"n":25,"o":107.219,"t":"2026-10-05T15:30:00Z","v":2633,"vw":107.225561},{"c":107.37,"h":107.41,"l":107.2701,"n":22,"o":107.36,"t":"2026-10-05T15:45:00Z","v":3253,"vw":107.349289},{"c":107.465,"h":107.465,"l":107.38,"n":12,"o":107.405,"t":"2026-10-05T16:00:00Z","v":1840,"vw":107.412088},{"c":107.51,"h":107.5144,"l":107.4,"n":13,"o":107.44,"t":"2026-10-05T16:15:00Z","v":1796,"vw":107.474756},{"c":107.63,"h":107.63,"l":107.48,"n":12,"o":107.52,"t":"2026-10-05T16:30:00Z","v":1089,"vw":107.554627},{"c":107.515,"h":107.66,"l":107.51,"n":14,"o":107.65,"t":"2026-10-05T16:45:00Z","v":1184,"vw":107.567078},{"c":107.48,"h":107.51,"l":107.4501,"n":32,"o":107.49,"t":"2026-10-05T17:00:00Z","v":2093,"vw":107.483699},{"c":107.46,"h":107.46,"l":107.45,"n":14,"o":107.45,"t":"2026-10-05T17:15:00Z","v":1240,"vw":107.458667},{"c":107.565,"h":107.565,"l":107.43,"n":15,"o":107.43,"t":"2026-10-05T17:30:00Z","v":1655,"vw":107.508747},{"c":107.67,"h":107.67,"l":107.58,"n":7,"o":107.58,"t":"2026-10-05T17:45:00Z","v":860,"vw":107.647532},{"c":107.635,"h":107.7,"l":107.625,"n":30,"o":107.7,"t":"2026-10-05T18:00:00Z","v":10431,"vw":107.670174},{"c":107.65,"h":107.66,"l":107.6,"n":14,"o":107.6272,"t":"2026-10-05T18:15:00Z","v":1896,"vw":107.63966},{"c":107.64,"h":107.675,"l":107.64,"n":8,"o":107.675,"t":"2026-10-05T18:30:00Z","v":795,"vw":107.655882},{"c":107.545,"h":107.57,"l":107.52,"n":14,"o":107.57,"t":"2026-10-05T18:45:00Z","v":11409,"vw":107.559004},{"c":107.74,"h":107.74,"l":107.5594,"n":13,"o":107.56,"t":"2026-10-05T19:00:00Z","v":4568,"vw":107.595918},{"c":107.65,"h":107.73,"l":107.65,"n":10,"o":107.73,"t":"2026-10-05T19:15:00Z","v":677,"vw":107.698},{"c":107.6,"h":107.63,"l":107.58,"n":102,"o":107.62,"t":"2026-10-05T19:30:00Z","v":18220,"vw":107.613078},{"c":107.19,"h":107.59,"l":107.12,"n":296,"o":107.59,"t":"2026-10-05T19:45:00Z","v":39735,"vw":107.194321},{"c":107.15,"h":107.15,"l":107.15,"n":8,"o":107.15,"t":"2026-10-05T20:00:00Z","v":1064,"vw":107.15},{"c":107.21,"h":107.6,"l":107.21,"n":7,"o":107.56,"t":"2026-10-06T12:30:00Z","v":1993,"vw":107.249112},{"c":107.43,"h":107.65,"l":107.43,"n":51,"o":107.65,"t":"2026-10-06T12:45:00Z","v":1693,"vw":107.484738},{"c":107.8785,"h":107.9757,"l":107.71,"n":37,"o":107.71,"t":"2026-10-06T13:30:00Z","v":7897,"vw":107.78539},{"c":108.22,"h":108.23,"l":107.9357,"n":22,"o":107.9357,"t":"2026-10-06T13:45:00Z","v":2718,"vw":108.153839},{"c":108.08,"h":108.265,"l":108.02,"n":17,"o":108.265,"t":"2026-10-06T14:00:00Z","v":1395,"vw":108.140282},{"c":107.725,"h":108.03,"l":107.705,"n":14,"o":108.03,"t":"2026-10-06T14:15:00Z","v":1846,"vw":107.868764},{"c":107.7,"h":107.7,"l":107.6984,"n":7,"o":107.6984,"t":"2026-10-06T14:30:00Z","v":689,"vw":107.699571},{"c":107.9,"h":107.9,"l":107.795,"n":6,"o":107.795,"t":"2026-10-06T14:45:00Z","v":1334,"vw":107.812789},{"c":108.16,"h":108.16,"l":107.915,"n":17,"o":107.96,"t":"2026-10-06T15:00:00Z","v":2770,"vw":108.011779},{"c":108.255,"h":108.29,"l":108.255,"n":40,"o":108.29,"t":"2026-10-06T15:15:00Z","v":2934,"vw":108.261731},{"c":108.2,"h":108.24,"l":108.2,"n":6,"o":108.24,"t":"2026-10-06T15:30:00Z","v":856,"vw":108.220132},{"c":108.29,"h":108.34,"l":108.29,"n":10,"o":108.34,"t":"2026-10-06T15:45:00Z","v":1463,"vw":108.328251},{"c":108.11,"h":108.25,"l":108.085,"n":15,"o":108.25,"t":"2026-10-06T16:00:00Z","v":1159,"vw":108.192836},{"c":108.025,"h":108.1209,"l":108.025,"n":8,"o":108.07,"t":"2026-10-06T16:15:00Z","v":1697,"vw":108.075006},{"c":108.13,"h":108.15,"l":108.04,"n":40,"o":108.04,"t":"2026-10-06T16:30:00Z","v":2929,"vw":108.12104},{"c":108.14,"h":108.16,"l":108.08,"n":15,"o":108.12,"t":"2026-10-06T16:45:00Z","v":1297,"vw":108.120898},{"c":108.055,"h":108.09,"l":108.055,"n":34,"o":108.08,"t":"2026-10-06T17:00:00Z","v":1744,"vw":108.073985},{"c":107.9654,"h":108.09,"l":107.9654,"n":16,"o":108.09,"t":"2026-10-06T17:15:00Z","v":2368,"vw":107.989659},{"c":108.07,"h":108.11,"l":108.0173,"n":17,"o":108.0173,"t":"2026-10-06T17:30:00Z","v":1823,"vw":108.06942},{"c":108,"h":108.03,"l":108,"n":6,"o":108.03,"t":"2026-10-06T17:45:00Z","v":530,"vw":108.0225},{"c":108.01,"h":108.06,"l":107.98,"n":17,"o":108,"t":"2026-10-06T18:00:00Z","v":841,"vw":108.012258},{"c":107.88,"h":107.96,"l":107.88,"n":7,"o":107.95,"t":"2026-10-06T18:15:00Z","v":387,"vw":107.93},{"c":107.8387,"h":107.89,"l":107.8387,"n":3,"o":107.89,"t":"2026-10-06T18:30:00Z","v":310,"vw":107.855668},{"c":107.89,"h":107.89,"l":107.83,"n":16,"o":107.83,"t":"2026-10-06T18:45:00Z","v":1380,"vw":107.870468},{"c":107.9442,"h":107.97,"l":107.9,"n":61,"o":107.9124,"t":"2026-10-06T19:00:00Z","v":7407,"vw":107.933749},{"c":107.8,"h":107.89,"l":107.8,"n":18,"o":107.89,"t":"2026-10-06T19:15:00Z","v":1892,"vw":107.842767},{"c":107.74,"h":107.769,"l":107.71,"n":36,"o":107.76,"t":"2026-10-06T19:30:00Z","v":2975,"vw":107.744022},{"c":107.89,"h":107.93,"l":107.68,"n":107,"o":107.68,"t":"2026-10-06T19:45:00Z","v":12062,"vw":107.858963},{"c":108.01,"h":108.01,"l":108.01,"n":9,"o":108.01,"t":"2026-10-06T20:00:00Z","v":1814,"vw":108.01},{"c":108.02,"h":108.02,"l":108.02,"n":23,"o":108.02,"t":"2026-10-06T22:30:00Z","v":3999,"vw":108.02},{"c":106.47,"h":106.65,"l":106.3598,"n":41,"o":106.65,"t":"2026-10-07T13:30:00Z","v":3804,"vw":106.578389},{"c":106.0964,"h":106.36,"l":106.06,"n":10,"o":106.36,"t":"2026-10-07T13:45:00Z","v":3788,"vw":106.228942},{"c":105.87,"h":105.87,"l":105.87,"n":3,"o":105.87,"t":"2026-10-07T14:00:00Z","v":168,"vw":105.87},{"c":105.915,"h":105.9399,"l":105.915,"n":7,"o":105.9399,"t":"2026-10-07T14:15:00Z","v":642,"vw":105.927229},{"c":105.645,"h":105.865,"l":105.645,"n":29,"o":105.7701,"t":"2026-10-07T14:30:00Z","v":2122,"vw":105.786087},{"c":105.52,"h":105.52,"l":105.52,"n":1,"o":105.52,"t":"2026-10-07T14:45:00Z","v":200,"vw":105.52},{"c":105.55,"h":105.57,"l":105.5129,"n":32,"o":105.57,"t":"2026-10-07T15:00:00Z","v":1931,"vw":105.536169},{"c":105.61,"h":105.61,"l":105.5315,"n":88,"o":105.6,"t":"2026-10-07T15:15:00Z","v":21759,"vw":105.565843},{"c":105.77,"h":105.77,"l":105.6,"n":52,"o":105.67,"t":"2026-10-07T15:30:00Z","v":4802,"vw":105.739027},{"c":105.75,"h":105.75,"l":105.75,"n":2,"o":105.75,"t":"2026-10-07T15:45:00Z","v":103,"vw":105.75},{"c":105.945,"h":105.945,"l":105.84,"n":6,"o":105.84,"t":"2026-10-07T16:00:00Z","v":10077,"vw":105.84345},{"c":105.865,"h":105.9,"l":105.85,"n":6,"o":105.9,"t":"2026-10-07T16:15:00Z","v":1187,"vw":105.889402},{"c":105.88,"h":105.9,"l":105.8,"n":10,"o":105.9,"t":"2026-10-07T16:30:00Z","v":731,"vw":105.859184},{"c":105.855,"h":105.93,"l":105.855,"n":12,"o":105.93,"t":"2026-10-07T16:45:00Z","v":977,"vw":105.915626},{"c":106.1,"h":106.1101,"l":105.89,"n":21,"o":105.89,"t":"2026-10-07T17:00:00Z","v":2225,"vw":106.049578},{"c":106.185,"h":106.185,"l":106.06,"n":3,"o":106.06,"t":"2026-10-07T17:15:00Z","v":1016,"vw":106.158089},{"c":106.11,"h":106.11,"l":106.11,"n":2,"o":106.11,"t":"2026-10-07T17:30:00Z","v":300,"vw":106.11},{"c":106.07,"h":106.165,"l":106.07,"n":12,"o":106.1,"t":"2026-10-07T17:45:00Z","v":37939,"vw":106.070606},{"c":106.035,"h":106.09,"l":106.035,"n":15,"o":106.09,"t":"2026-10-07T18:00:00Z","v":8632,"vw":106.041713},{"c":105.99,"h":106.0897,"l":105.99,"n":8,"o":106.001,"t":"2026-10-07T18:15:00Z","v":1209,"vw":106.020778},{"c":105.95,"h":106.07,"l":105.95,"n":158,"o":106.05,"t":"2026-10-07T18:30:00Z","v":34071,"vw":106.039949},{"c":106.02,"h":106.02,"l":105.995,"n":4,"o":105.995,"t":"2026-10-07T18:45:00Z","v":518,"vw":106.01496},{"c":105.98,"h":106.0526,"l":105.98,"n":20,"o":106,"t":"2026-10-07T19:00:00Z","v":4264,"vw":106.01333},{"c":105.94,"h":105.94,"l":105.92,"n":7,"o":105.92,"t":"2026-10-07T19:15:00Z","v":1781,"vw":105.929174},{"c":105.92,"h":106,"l":105.84,"n":138,"o":105.96,"t":"2026-10-07T19:30:00Z","v":10955,"vw":105.891334},{"c":105.9,"h":105.925,"l":105.855,"n":71,"o":105.89,"t":"2026-10-07T19:45:00Z","v":9238,"vw":105.878399},{"c":105.94,"h":105.94,"l":105.94,"n":5,"o":105.94,"t":"2026-10-07T20:00:00Z","v":606,"vw":105.94},{"c":105.24,"h":105.24,"l":105.24,"n":1,"o":105.24,"t":"2026-10-08T13:15:00Z","v":200,"vw":105.24},{"c":105.413,"h":105.4376,"l":105.33,"n":33,"o":105.36,"t":"2026-10-08T13:30:00Z","v":6300,"vw":105.393484},{"c":105.71,"h":105.7831,"l":105.68,"n":14,"o":105.68,"t":"2026-10-08T13:45:00Z","v":1733,"vw":105.74851},{"c":105.85,"h":105.85,"l":105.7,"n":10,"o":105.7,"t":"2026-10-08T14:00:00Z","v":1256,"vw":105.741275},{"c":105.86,"h":105.86,"l":105.705,"n":7,"o":105.705,"t":"2026-10-08T14:15:00Z","v":805,"vw":105.808209},{"c":105.6972,"h":105.6972,"l":105.64,"n":4,"o":105.64,"t":"2026-10-08T14:30:00Z","v":402,"vw":105.680857},{"c":105.5,"h":105.72,"l":105.5,"n":18,"o":105.68,"t":"2026-10-08T14:45:00Z","v":2217,"vw":105.638828},{"c":105.37,"h":105.48,"l":105.345,"n":8,"o":105.465,"t":"2026-10-08T15:00:00Z","v":1921,"vw":105.427482},{"c":105.21,"h":105.2176,"l":105.155,"n":15,"o":105.155,"t":"2026-10-08T15:15:00Z","v":1349,"vw":105.198546},{"c":105.265,"h":105.265,"l":105.2215,"n":4,"o":105.24,"t":"2026-10-08T15:30:00Z","v":580,"vw":105.238022},{"c":105.42,"h":105.42,"l":105.2431,"n":13,"o":105.31,"t":"2026-10-08T15:45:00Z","v":2564,"vw":105.314287},{"c":105.43,"h":105.4739,"l":105.39,"n":27,"o":105.4,"t":"2026-10-08T16:00:00Z","v":2878,"vw":105.408124},{"c":105.682,"h":106.09,"l":105.5,"n":115,"o":105.5,"t":"2026-10-08T16:15:00Z","v":17657,"vw":105.853646},{"c":105.66,"h":105.72,"l":105.66,"n":23,"o":105.685,"t":"2026-10-08T16:30:00Z","v":2300,"vw":105.690335},{"c":105.24,"h":105.62,"l":105.24,"n":28,"o":105.62,"t":"2026-10-08T16:45:00Z","v":1818,"vw":105.455946},{"c":105.35,"h":105.38,"l":105.16,"n":49,"o":105.33,"t":"2026-10-08T17:00:00Z","v":3699,"vw":105.27568},{"c":105.32,"h":105.45,"l":105.32,"n":5,"o":105.45,"t":"2026-10-08T17:15:00Z","v":481,"vw":105.368246},{"c":105.6,"h":105.6,"l":105.31,"n":22,"o":105.4755,"t":"2026-10-08T17:30:00Z","v":3205,"vw":105.459037},{"c":105.67,"h":105.67,"l":105.53,"n":9,"o":105.6537,"t":"2026-10-08T17:45:00Z","v":1715,"vw":105.639526},{"c":105.84,"h":105.84,"l":105.6,"n":17,"o":105.6,"t":"2026-10-08T18:00:00Z","v":1548,"vw":105.625708},{"c":105.98,"h":105.98,"l":105.82,"n":21,"o":105.91,"t":"2026-10-08T18:15:00Z","v":2196,"vw":105.867827},{"c":105.74,"h":105.8814,"l":105.74,"n":12,"o":105.8814,"t":"2026-10-08T18:30:00Z","v":1515,"vw":105.839338},{"c":105.74,"h":105.74,"l":105.64,"n":59,"o":105.64,"t":"2026-10-08T18:45:00Z","v":6551,"vw":105.704988},{"c":105.715,"h":105.73,"l":105.66,"n":44,"o":105.7,"t":"2026-10-08T19:00:00Z","v":3579,"vw":105.702817},{"c":105.835,"h":105.945,"l":105.72,"n":21,"o":105.72,"t":"2026-10-08T19:15:00Z","v":1850,"vw":105.86403},{"c":105.735,"h":105.775,"l":105.735,"n":35,"o":105.77,"t":"2026-10-08T19:30:00Z","v":2535,"vw":105.754229},{"c":105.79,"h":105.84,"l":105.67,"n":112,"o":105.79,"t":"2026-10-08T19:45:00Z","v":22949,"vw":105.724369},{"c":105.82,"h":105.82,"l":105.82,"n":5,"o":105.82,"t":"2026-10-08T20:00:00Z","v":783,"vw":105.82},{"c":106.44,"h":106.44,"l":106.36,"n":73,"o":106.36,"t":"2026-10-09T13:30:00Z","v":6120,"vw":106.385806},{"c":106.1006,"h":106.1006,"l":105.99,"n":3,"o":105.99,"t":"2026-10-09T13:45:00Z","v":223,"vw":106.050327},{"c":106.13,"h":106.24,"l":106.13,"n":9,"o":106.24,"t":"2026-10-09T14:00:00Z","v":851,"vw":106.21353},{"c":106.24,"h":106.24,"l":106.13,"n":3,"o":106.13,"t":"2026-10-09T14:15:00Z","v":351,"vw":106.192857},{"c":106.245,"h":106.245,"l":106.21,"n":2,"o":106.21,"t":"2026-10-09T14:30:00Z","v":380,"vw":106.235789},{"c":106.405,"h":106.405,"l":106.25,"n":6,"o":106.25,"t":"2026-10-09T14:45:00Z","v":461,"vw":106.32939},{"c":106.52,"h":106.52,"l":106.425,"n":13,"o":106.4754,"t":"2026-10-09T15:00:00Z","v":1394,"vw":106.48163},{"c":106.6366,"h":106.66,"l":106.6,"n":8,"o":106.6301,"t":"2026-10-09T15:15:00Z","v":1279,"vw":106.629267},{"c":106.63,"h":106.6824,"l":106.63,"n":12,"o":106.63,"t":"2026-10-09T15:30:00Z","v":1412,"vw":106.649992},{"c":106.51,"h":106.51,"l":106.51,"n":3,"o":106.51,"t":"2026-10-09T15:45:00Z","v":305,"vw":106.51},{"c":106.55,"h":106.55,"l":106.44,"n":8,"o":106.44,"t":"2026-10-09T16:00:00Z","v":489,"vw":106.512611},{"c":106.54,"h":106.54,"l":106.487,"n":29,"o":106.51,"t":"2026-10-09T16:15:00Z","v":2554,"vw":106.507635},{"c":106.6,"h":106.64,"l":106.6,"n":29,"o":106.63,"t":"2026-10-09T16:30:00Z","v":3850,"vw":106.625035},{"c":106.737,"h":106.737,"l":106.63,"n":12,"o":106.63,"t":"2026-10-09T16:45:00Z","v":1390,"vw":106.673823},{"c":106.73,"h":106.77,"l":106.73,"n":20,"o":106.74,"t":"2026-10-09T17:00:00Z","v":2880,"vw":106.743598},{"c":106.78,"h":106.79,"l":106.775,"n":5,"o":106.78,"t":"2026-10-09T17:15:00Z","v":1654,"vw":106.782914},{"c":106.86,"h":106.8662,"l":106.82,"n":8,"o":106.82,"t":"2026-10-09T17:30:00Z","v":1171,"vw":106.847214},{"c":106.9305,"h":106.9305,"l":106.9265,"n":2,"o":106.9265,"t":"2026-10-09T17:45:00Z","v":1005,"vw":106.929127},{"c":107.07,"h":107.07,"l":107.03,"n":3,"o":107.03,"t":"2026-10-09T18:00:00Z","v":436,"vw":107.042414},{"c":107.0001,"h":107.055,"l":107.0001,"n":5,"o":107.055,"t":"2026-10-09T18:15:00Z","v":1051,"vw":107.014926},{"c":107.01,"h":107.06,"l":107.01,"n":8,"o":107.02,"t":"2026-10-09T18:30:00Z","v":1457,"vw":107.018047},{"c":107.0944,"h":107.0944,"l":107.0567,"n":4,"o":107.0567,"t":"2026-10-09T18:45:00Z","v":722,"vw":107.08302},{"c":107.1,"h":107.105,"l":107.07,"n":11,"o":107.07,"t":"2026-10-09T19:00:00Z","v":4550,"vw":107.076219},{"c":107.04,"h":107.065,"l":107.04,"n":4,"o":107.065,"t":"2026-10-09T19:15:00Z","v":218,"vw":107.051628},{"c":107.05,"h":107.0576,"l":107.02,"n":20,"o":107.03,"t":"2026-10-09T19:30:00Z","v":2264,"vw":107.04002},{"c":106.89,"h":107.05,"l":106.89,"n":139,"o":107.05,"t":"2026-10-09T19:45:00Z","v":4868,"vw":106.918891},{"c":106.89,"h":106.89,"l":106.89,"n":5,"o":106.89,"t":"2026-10-09T20:00:00Z","v":434,"vw":106.89},{"c":106.525,"h":106.8,"l":106.525,"n":35,"o":106.8,"t":"2026-10-12T13:30:00Z","v":2789,"vw":106.694294},{"c":106.82,"h":106.82,"l":106.64,"n":8,"o":106.64,"t":"2026-10-12T13:45:00Z","v":800,"vw":106.693125},{"c":106.505,"h":106.5654,"l":106.38,"n":19,"o":106.5654,"t":"2026-10-12T14:00:00Z","v":1460,"vw":106.452288},{"c":106.56,"h":106.56,"l":106.56,"n":5,"o":106.56,"t":"2026-10-12T14:15:00Z","v":501,"vw":106.56},{"c":106.6808,"h":106.685,"l":106.5829,"n":7,"o":106.5829,"t":"2026-10-12T14:30:00Z","v":2159,"vw":106.653755},{"c":106.65,"h":106.65,"l":106.63,"n":7,"o":106.63,"t":"2026-10-12T14:45:00Z","v":931,"vw":106.640811},{"c":106.52,"h":106.66,"l":106.52,"n":7,"o":106.66,"t":"2026-10-12T15:00:00Z","v":1150,"vw":106.575807},{"c":106.484,"h":106.6099,"l":106.484,"n":46,"o":106.6099,"t":"2026-10-12T15:15:00Z","v":10760,"vw":106.557068},{"c":106.58,"h":106.6785,"l":106.5,"n":63,"o":106.5,"t":"2026-10-12T15:30:00Z","v":6608,"vw":106.534802},{"c":106.48,"h":106.6,"l":106.48,"n":18,"o":106.54,"t":"2026-10-12T15:45:00Z","v":3053,"vw":106.520379},{"c":106.54,"h":106.54,"l":106.52,"n":6,"o":106.52,"t":"2026-10-12T16:00:00Z","v":996,"vw":106.536598},{"c":106.45,"h":106.5,"l":106.45,"n":3,"o":106.5,"t":"2026-10-12T16:15:00Z","v":375,"vw":106.467986},{"c":106.43,"h":106.455,"l":106.42,"n":4,"o":106.42,"t":"2026-10-12T16:30:00Z","v":1073,"vw":106.429161},{"c":106.23,"h":106.23,"l":106.23,"n":3,"o":106.23,"t":"2026-10-12T16:45:00Z","v":1046,"vw":106.23},{"c":106.27,"h":106.27,"l":106.259,"n":9,"o":106.27,"t":"2026-10-12T17:00:00Z","v":937,"vw":106.267346},{"c":106.27,"h":106.29,"l":106.27,"n":10,"o":106.29,"t":"2026-10-12T17:15:00Z","v":394,"vw":106.277097},{"c":106.2435,"h":106.26,"l":106.23,"n":9,"o":106.26,"t":"2026-10-12T17:30:00Z","v":1766,"vw":106.242776},{"c":106.23,"h":106.23,"l":106.215,"n":8,"o":106.22,"t":"2026-10-12T17:45:00Z","v":3030,"vw":106.224266},{"c":106.17,"h":106.23,"l":106.17,"n":14,"o":106.2,"t":"2026-10-12T18:00:00Z","v":1458,"vw":106.199821},{"c":106.135,"h":106.17,"l":106.09,"n":11,"o":106.17,"t":"2026-10-12T18:15:00Z","v":1445,"vw":106.130254},{"c":106.05,"h":106.1,"l":106.05,"n":3,"o":106.1,"t":"2026-10-12T18:30:00Z","v":2085,"vw":106.065959},{"c":106.03,"h":106.085,"l":105.96,"n":21,"o":106.085,"t":"2026-10-12T18:45:00Z","v":3452,"vw":106.016489},{"c":106.015,"h":106.05,"l":106.01,"n":44,"o":106.0254,"t":"2026-10-12T19:00:00Z","v":8686,"vw":106.028267},{"c":105.97,"h":106.0399,"l":105.97,"n":19,"o":106.015,"t":"2026-10-12T19:15:00Z","v":2146,"vw":106.010076},{"c":105.985,"h":105.995,"l":105.97,"n":22,"o":105.995,"t":"2026-10-12T19:30:00Z","v":1900,"vw":105.984512},{"c":105.98,"h":106.03,"l":105.98,"n":98,"o":105.985,"t":"2026-10-12T19:45:00Z","v":14065,"vw":105.990719},{"c":105.95,"h":105.95,"l":105.95,"n":3,"o":105.95,"t":"2026-10-12T20:00:00Z","v":340,"vw":105.95},{"c":105.825,"h":105.825,"l":105.78,"n":10,"o":105.78,"t":"2026-10-13T13:30:00Z","v":1942,"vw":105.787783},{"c":105.55,"h":105.67,"l":105.55,"n":5,"o":105.67,"t":"2026-10-13T13:45:00Z","v":426,"vw":105.58},{"c":105.5496,"h":105.5928,"l":105.5496,"n":19,"o":105.58,"t":"2026-10-13T14:00:00Z","v":1265,"vw":105.574955},{"c":105.61,"h":105.61,"l":105.61,"n":10,"o":105.61,"t":"2026-10-13T14:15:00Z","v":648,"vw":105.61},{"c":105.23,"h":105.32,"l":105.23,"n":16,"o":105.32,"t":"2026-10-13T14:30:00Z","v":1710,"vw":105.270177},{"c":105.19,"h":105.22,"l":105.19,"n":16,"o":105.22,"t":"2026-10-13T14:45:00Z","v":1121,"vw":105.196429},{"c":105.2401,"h":105.29,"l":105.175,"n":21,"o":105.215,"t":"2026-10-13T15:00:00Z","v":3818,"vw":105.249439},{"c":104.99,"h":105.26,"l":104.99,"n":9,"o":105.26,"t":"2026-10-13T15:15:00Z","v":894,"vw":105.061366},{"c":104.89,"h":104.9,"l":104.89,"n":3,"o":104.89,"t":"2026-10-13T15:30:00Z","v":885,"vw":104.89226},{"c":105.05,"h":105.05,"l":104.87,"n":11,"o":104.87,"t":"2026-10-13T15:45:00Z","v":775,"vw":104.918631},{"c":105.1,"h":105.1,"l":105.09,"n":11,"o":105.0966,"t":"2026-10-13T16:00:00Z","v":776,"vw":105.095397},{"c":105.29,"h":105.29,"l":105.2,"n":12,"o":105.21,"t":"2026-10-13T16:15:00Z","v":1088,"vw":105.260554},{"c":105.37,"h":105.42,"l":105.37,"n":3,"o":105.42,"t":"2026-10-13T16:30:00Z","v":670,"vw":105.392422},{"c":105.39,"h":105.395,"l":105.36,"n":9,"o":105.395,"t":"2026-10-13T16:45:00Z","v":1369,"vw":105.390795},{"c":105.31,"h":105.35,"l":105.3,"n":20,"o":105.35,"t":"2026-10-13T17:00:00Z","v":3212,"vw":105.337851},{"c":105.34,"h":105.34,"l":105.28,"n":8,"o":105.295,"t":"2026-10-13T17:15:00Z","v":1033,"vw":105.308009},{"c":105.48,"h":105.48,"l":105.36,"n":11,"o":105.36,"t":"2026-10-13T17:30:00Z","v":1435,"vw":105.406473},{"c":105.375,"h":105.45,"l":105.36,"n":9,"o":105.43,"t":"2026-10-13T17:45:00Z","v":1144,"vw":105.413775},{"c":105.69,"h":105.69,"l":105.67,"n":20,"o":105.67,"t":"2026-10-13T18:00:00Z","v":825,"vw":105.676667},{"c":105.79,"h":105.79,"l":105.7,"n":12,"o":105.7,"t":"2026-10-13T18:15:00Z","v":2514,"vw":105.751263},{"c":105.83,"h":105.83,"l":105.76,"n":52,"o":105.78,"t":"2026-10-13T18:30:00Z","v":7010,"vw":105.809463},{"c":105.79,"h":105.79,"l":105.71,"n":7,"o":105.71,"t":"2026-10-13T18:45:00Z","v":542,"vw":105.768947},{"c":105.75,"h":105.8099,"l":105.71,"n":15,"o":105.73,"t":"2026-10-13T19:00:00Z","v":2504,"vw":105.770062},{"c":105.82,"h":105.82,"l":105.77,"n":9,"o":105.77,"t":"2026-10-13T19:15:00Z","v":1143,"vw":105.790897},{"c":105.86,"h":105.86,"l":105.845,"n":16,"o":105.85,"t":"2026-10-13T19:30:00Z","v":1388,"vw":105.85045},{"c":105.74,"h":105.8301,"l":105.74,"n":45,"o":105.82,"t":"2026-10-13T19:45:00Z","v":4051,"vw":105.783979},{"c":105.8,"h":105.8,"l":105.8,"n":5,"o":105.8,"t":"2026-10-13T20:00:00Z","v":256,"vw":105.8},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-14T08:15:00Z","v":100,"vw":106},{"c":105.82,"h":105.82,"l":105.82,"n":5,"o":105.82,"t":"2026-10-14T11:00:00Z","v":1002,"vw":105.82},{"c":106,"h":106,"l":106,"n":21,"o":106,"t":"2026-10-14T12:15:00Z","v":1016,"vw":106},{"c":105,"h":105.5,"l":105,"n":2,"o":105.5,"t":"2026-10-14T12:30:00Z","v":200,"vw":105.25},{"c":105.02,"h":105.02,"l":105.02,"n":3,"o":105.02,"t":"2026-10-14T12:45:00Z","v":1001,"vw":105.02},{"c":105.23,"h":105.23,"l":104.77,"n":52,"o":104.77,"t":"2026-10-14T13:30:00Z","v":6451,"vw":104.895085},{"c":105.18,"h":105.2249,"l":105.17,"n":4,"o":105.2249,"t":"2026-10-14T13:45:00Z","v":1058,"vw":105.176653},{"c":104.87,"h":104.93,"l":104.8,"n":15,"o":104.93,"t":"2026-10-14T14:00:00Z","v":1295,"vw":104.884978},{"c":104.7351,"h":104.895,"l":104.7351,"n":6,"o":104.895,"t":"2026-10-14T14:15:00Z","v":733,"vw":104.801178},{"c":104.7501,"h":104.89,"l":104.672,"n":44,"o":104.73,"t":"2026-10-14T14:30:00Z","v":8964,"vw":104.790254},{"c":104.7,"h":104.7,"l":104.58,"n":11,"o":104.68,"t":"2026-10-14T14:45:00Z","v":586,"vw":104.635079},{"c":104.38,"h":104.6,"l":104.36,"n":27,"o":104.6,"t":"2026-10-14T15:00:00Z","v":1910,"vw":104.512492},{"c":104.3516,"h":104.44,"l":104.3516,"n":7,"o":104.44,"t":"2026-10-14T15:15:00Z","v":866,"vw":104.414769},{"c":104.1799,"h":104.32,"l":104.1799,"n":9,"o":104.32,"t":"2026-10-14T15:30:00Z","v":778,"vw":104.284651},{"c":104.06,"h":104.13,"l":104.03,"n":18,"o":104.13,"t":"2026-10-14T15:45:00Z","v":74609,"vw":104.060384},{"c":104.11,"h":104.17,"l":104.06,"n":7,"o":104.06,"t":"2026-10-14T16:00:00Z","v":982,"vw":104.092451},{"c":103.83,"h":103.94,"l":103.83,"n":37,"o":103.89,"t":"2026-10-14T16:15:00Z","v":16983,"vw":103.870851},{"c":103.955,"h":103.9897,"l":103.93,"n":9,"o":103.93,"t":"2026-10-14T16:30:00Z","v":3248,"vw":103.965789},{"c":104.03,"h":104.03,"l":104.03,"n":3,"o":104.03,"t":"2026-10-14T16:45:00Z","v":136,"vw":104.03},{"c":103.925,"h":104.15,"l":103.925,"n":15,"o":104.15,"t":"2026-10-14T17:00:00Z","v":2041,"vw":104.013411},{"c":103.97,"h":103.97,"l":103.83,"n":6,"o":103.83,"t":"2026-10-14T17:15:00Z","v":1425,"vw":103.840728},{"c":103.705,"h":103.8,"l":103.705,"n":18,"o":103.795,"t":"2026-10-14T17:30:00Z","v":1781,"vw":103.741879},{"c":103.56,"h":103.56,"l":103.56,"n":2,"o":103.56,"t":"2026-10-14T17:45:00Z","v":443,"vw":103.56},{"c":103.53,"h":103.53,"l":103.3933,"n":13,"o":103.485,"t":"2026-10-14T18:00:00Z","v":1092,"vw":103.465345},{"c":103.68,"h":103.69,"l":103.65,"n":5,"o":103.69,"t":"2026-10-14T18:15:00Z","v":469,"vw":103.669284},{"c":103.63,"h":103.66,"l":103.6,"n":27,"o":103.64,"t":"2026-10-14T18:30:00Z","v":2237,"vw":103.624105},{"c":103.68,"h":103.695,"l":103.6,"n":52,"o":103.6,"t":"2026-10-14T18:45:00Z","v":3844,"vw":103.656446},{"c":103.73,"h":103.75,"l":103.61,"n":13,"o":103.68,"t":"2026-10-14T19:00:00Z","v":1211,"vw":103.716692},{"c":103.91,"h":103.955,"l":103.78,"n":13,"o":103.78,"t":"2026-10-14T19:15:00Z","v":1689,"vw":103.91032},{"c":103.92,"h":104.01,"l":103.87,"n":58,"o":103.895,"t":"2026-10-14T19:30:00Z","v":3595,"vw":103.930582},{"c":103.91,"h":103.94,"l":103.79,"n":50,"o":103.808,"t":"2026-10-14T19:45:00Z","v":4185,"vw":103.868743},{"c":104.04,"h":104.04,"l":104.04,"n":6,"o":104.04,"t":"2026-10-14T20:00:00Z","v":461,"vw":104.04},{"c":103.63,"h":103.63,"l":103.63,"n":1,"o":103.63,"t":"2026-10-15T13:15:00Z","v":100,"vw":103.63},{"c":103.68,"h":103.68,"l":103.68,"n":33,"o":103.68,"t":"2026-10-15T13:30:00Z","v":2418,"vw":103.68},{"c":102.98,"h":103.3,"l":102.855,"n":19,"o":103.24,"t":"2026-10-15T13:45:00Z","v":2830,"vw":102.982966},{"c":103.45,"h":103.555,"l":103.315,"n":94,"o":103.325,"t":"2026-10-15T14:00:00Z","v":14015,"vw":103.461117},{"c":103.3999,"h":103.425,"l":103.2881,"n":28,"o":103.42,"t":"2026-10-15T14:15:00Z","v":4667,"vw":103.391981},{"c":103.61,"h":103.61,"l":103.26,"n":25,"o":103.26,"t":"2026-10-15T14:30:00Z","v":3042,"vw":103.571239},{"c":104.04,"h":104.04,"l":103.8,"n":16,"o":103.8,"t":"2026-10-15T14:45:00Z","v":1519,"vw":103.948549},{"c":104.19,"h":104.19,"l":103.96,"n":14,"o":104.07,"t":"2026-10-15T15:00:00Z","v":872,"vw":104.105906},{"c":104.05,"h":104.13,"l":104.05,"n":14,"o":104.13,"t":"2026-10-15T15:30:00Z","v":1373,"vw":104.082811},{"c":104.05,"h":104.08,"l":103.99,"n":13,"o":103.99,"t":"2026-10-15T15:45:00Z","v":2889,"vw":104.062629},{"c":103.87,"h":104.09,"l":103.87,"n":30,"o":104.09,"t":"2026-10-15T16:00:00Z","v":2732,"vw":103.967536},{"c":103.905,"h":103.905,"l":103.905,"n":3,"o":103.905,"t":"2026-10-15T16:15:00Z","v":205,"vw":103.905},{"c":103.9936,"h":104.035,"l":103.8951,"n":8,"o":103.8951,"t":"2026-10-15T16:30:00Z","v":793,"vw":104.0023},{"c":103.885,"h":104.025,"l":103.885,"n":15,"o":104.025,"t":"2026-10-15T16:45:00Z","v":1118,"vw":103.969623},{"c":103.89,"h":103.89,"l":103.89,"n":2,"o":103.89,"t":"2026-10-15T17:00:00Z","v":105,"vw":103.89},{"c":104.06,"h":104.06,"l":104.01,"n":7,"o":104.01,"t":"2026-10-15T17:15:00Z","v":1015,"vw":104.022703},{"c":104.205,"h":104.23,"l":104.18,"n":32,"o":104.19,"t":"2026-10-15T17:30:00Z","v":5225,"vw":104.210219},{"c":104.27,"h":104.27,"l":104.14,"n":13,"o":104.16,"t":"2026-10-15T17:45:00Z","v":1060,"vw":104.211506},{"c":104.0701,"h":104.2,"l":104.0701,"n":16,"o":104.2,"t":"2026-10-15T18:00:00Z","v":1285,"vw":104.134374},{"c":104.025,"h":104.0651,"l":104.0173,"n":40,"o":104.05,"t":"2026-10-15T18:15:00Z","v":2220,"vw":104.027303},{"c":104.0699,"h":104.0796,"l":104.06,"n":17,"o":104.0796,"t":"2026-10-15T18:30:00Z","v":2027,"vw":104.067615},{"c":104.185,"h":104.185,"l":104.105,"n":4,"o":104.105,"t":"2026-10-15T18:45:00Z","v":496,"vw":104.125774},{"c":104.47,"h":104.47,"l":104.31,"n":28,"o":104.31,"t":"2026-10-15T19:00:00Z","v":2765,"vw":104.371753},{"c":104.66,"h":104.68,"l":104.55,"n":34,"o":104.55,"t":"2026-10-15T19:15:00Z","v":3039,"vw":104.607303},{"c":104.8,"h":104.82,"l":104.54,"n":63,"o":104.54,"t":"2026-10-15T19:30:00Z","v":6682,"vw":104.744312},{"c":104.79,"h":104.83,"l":104.61,"n":116,"o":104.81,"t":"2026-10-15T19:45:00Z","v":11596,"vw":104.753345},{"c":104.81,"h":104.81,"l":104.81,"n":5,"o":104.81,"t":"2026-10-15T20:00:00Z","v":138,"vw":104.81},{"c":105.01,"h":105.01,"l":104.55,"n":15,"o":104.55,"t":"2026-10-16T08:15:00Z","v":1358,"vw":104.929167},{"c":104.65,"h":105.08,"l":104.65,"n":39,"o":105.01,"t":"2026-10-16T13:30:00Z","v":3338,"vw":104.957264},{"c":104.69,"h":104.9392,"l":104.69,"n":18,"o":104.85,"t":"2026-10-16T13:45:00Z","v":1325,"vw":104.778693},{"c":104.46,"h":104.885,"l":104.37,"n":103,"o":104.71,"t":"2026-10-16T14:00:00Z","v":8658,"vw":104.551786},{"c":104.38,"h":104.625,"l":104.36,"n":77,"o":104.485,"t":"2026-10-16T14:15:00Z","v":7185,"vw":104.476931},{"c":104.485,"h":104.56,"l":104.39,"n":55,"o":104.39,"t":"2026-10-16T14:30:00Z","v":3348,"vw":104.50282},{"c":104.41,"h":104.58,"l":104.365,"n":29,"o":104.465,"t":"2026-10-16T14:45:00Z","v":7812,"vw":104.528529},{"c":103.995,"h":104.4099,"l":103.995,"n":30,"o":104.4099,"t":"2026-10-16T15:00:00Z","v":1899,"vw":104.16919},{"c":103.92,"h":104.015,"l":103.91,"n":27,"o":103.995,"t":"2026-10-16T15:15:00Z","v":1950,"vw":103.965868},{"c":103.895,"h":103.9596,"l":103.87,"n":32,"o":103.9596,"t":"2026-10-16T15:30:00Z","v":4330,"vw":103.92221},{"c":103.54,"h":103.9,"l":103.54,"n":44,"o":103.81,"t":"2026-10-16T15:45:00Z","v":5689,"vw":103.729434},{"c":103.7212,"h":103.73,"l":103.47,"n":59,"o":103.52,"t":"2026-10-16T16:00:00Z","v":4672,"vw":103.629458},{"c":103.66,"h":103.78,"l":103.655,"n":30,"o":103.73,"t":"2026-10-16T16:15:00Z","v":3219,"vw":103.729933},{"c":103.605,"h":103.605,"l":103.57,"n":19,"o":103.57,"t":"2026-10-16T16:30:00Z","v":3270,"vw":103.57583},{"c":103.43,"h":103.58,"l":103.3823,"n":139,"o":103.58,"t":"2026-10-16T16:45:00Z","v":3098,"vw":103.426963},{"c":103.165,"h":103.49,"l":103.14,"n":35,"o":103.49,"t":"2026-10-16T17:00:00Z","v":3166,"vw":103.258326},{"c":103.035,"h":103.12,"l":103.035,"n":13,"o":103.12,"t":"2026-10-16T17:15:00Z","v":1087,"vw":103.075799},{"c":103.3,"h":103.3,"l":103.14,"n":104,"o":103.14,"t":"2026-10-16T17:30:00Z","v":9864,"vw":103.240728},{"c":103.11,"h":103.31,"l":103.1,"n":10,"o":103.31,"t":"2026-10-16T17:45:00Z","v":589,"vw":103.154497},{"c":102.94,"h":102.96,"l":102.915,"n":18,"o":102.96,"t":"2026-10-16T18:00:00Z","v":1524,"vw":102.927569},{"c":102.915,"h":103.08,"l":102.915,"n":27,"o":103.08,"t":"2026-10-16T18:15:00Z","v":1625,"vw":102.964634},{"c":103.015,"h":103.015,"l":102.93,"n":15,"o":102.93,"t":"2026-10-16T18:30:00Z","v":1579,"vw":102.96542},{"c":102.93,"h":102.96,"l":102.89,"n":17,"o":102.96,"t":"2026-10-16T18:45:00Z","v":3349,"vw":102.915514},{"c":103.0749,"h":103.0749,"l":102.845,"n":45,"o":102.94,"t":"2026-10-16T19:00:00Z","v":3004,"vw":102.930291},{"c":103.0414,"h":103.1444,"l":103.0414,"n":42,"o":103.105,"t":"2026-10-16T19:15:00Z","v":1385,"vw":103.078434},{"c":103.025,"h":103.09,"l":102.988,"n":24,"o":103.08,"t":"2026-10-16T19:30:00Z","v":1175,"vw":103.039759},{"c":103.18,"h":103.18,"l":102.935,"n":71,"o":102.935,"t":"2026-10-16T19:45:00Z","v":7250,"vw":103.076827},{"c":103.09,"h":103.09,"l":103.09,"n":9,"o":103.09,"t":"2026-10-16T20:00:00Z","v":121,"vw":103.09},{"c":103.57,"h":103.86,"l":103.57,"n":79,"o":103.78,"t":"2026-10-19T13:30:00Z","v":5835,"vw":103.787163},{"c":103.19,"h":103.5,"l":103.19,"n":25,"o":103.42,"t":"2026-10-19T13:45:00Z","v":1248,"vw":103.358571},{"c":103.26,"h":103.26,"l":103.12,"n":8,"o":103.2422,"t":"2026-10-19T14:00:00Z","v":652,"vw":103.188916},{"c":103.4461,"h":103.58,"l":103.4461,"n":24,"o":103.485,"t":"2026-10-19T14:15:00Z","v":1880,"vw":103.516291},{"c":103.35,"h":103.535,"l":103.29,"n":11,"o":103.535,"t":"2026-10-19T14:30:00Z","v":1670,"vw":103.354991},{"c":103.49,"h":103.505,"l":103.415,"n":14,"o":103.505,"t":"2026-10-19T14:45:00Z","v":710,"vw":103.465297},{"c":103.6499,"h":103.6499,"l":103.52,"n":4,"o":103.52,"t":"2026-10-19T15:00:00Z","v":478,"vw":103.575671},{"c":103.86,"h":103.86,"l":103.74,"n":13,"o":103.74,"t":"2026-10-19T15:15:00Z","v":1003,"vw":103.798018},{"c":103.945,"h":103.945,"l":103.835,"n":4,"o":103.835,"t":"2026-10-19T15:30:00Z","v":1140,"vw":103.896561},{"c":103.91,"h":103.91,"l":103.91,"n":2,"o":103.91,"t":"2026-10-19T15:45:00Z","v":135,"vw":103.91},{"c":103.575,"h":103.765,"l":103.575,"n":13,"o":103.76,"t":"2026-10-19T16:00:00Z","v":1033,"vw":103.673773},{"c":103.53,"h":103.6201,"l":103.53,"n":8,"o":103.6201,"t":"2026-10-19T16:15:00Z","v":487,"vw":103.575921},{"c":103.575,"h":103.575,"l":103.5,"n":10,"o":103.5201,"t":"2026-10-19T16:30:00Z","v":1329,"vw":103.520162},{"c":103.47,"h":103.59,"l":103.47,"n":17,"o":103.59,"t":"2026-10-19T16:45:00Z","v":2619,"vw":103.526841},{"c":103.4049,"h":103.43,"l":103.4,"n":10,"o":103.43,"t":"2026-10-19T17:00:00Z","v":786,"vw":103.407849},{"c":103.48,"h":103.5,"l":103.4105,"n":25,"o":103.4105,"t":"2026-10-19T17:15:00Z","v":3210,"vw":103.46653},{"c":103.47,"h":103.48,"l":103.39,"n":16,"o":103.48,"t":"2026-10-19T17:30:00Z","v":1349,"vw":103.447271},{"c":103.35,"h":103.42,"l":103.33,"n":12,"o":103.42,"t":"2026-10-19T17:45:00Z","v":10545,"vw":103.331977},{"c":103.4491,"h":103.4491,"l":103.4001,"n":24,"o":103.4001,"t":"2026-10-19T18:00:00Z","v":2278,"vw":103.415067},{"c":103.37,"h":103.4872,"l":103.37,"n":6,"o":103.4872,"t":"2026-10-19T18:15:00Z","v":892,"vw":103.439637},{"c":103.425,"h":103.45,"l":103.38,"n":13,"o":103.41,"t":"2026-10-19T18:30:00Z","v":1779,"vw":103.406783},{"c":103.5,"h":103.51,"l":103.454,"n":12,"o":103.51,"t":"2026-10-19T18:45:00Z","v":1290,"vw":103.484999},{"c":103.436,"h":103.57,"l":103.436,"n":28,"o":103.57,"t":"2026-10-19T19:00:00Z","v":2804,"vw":103.521196},{"c":103.63,"h":103.66,"l":103.475,"n":56,"o":103.475,"t":"2026-10-19T19:15:00Z","v":6127,"vw":103.586672},{"c":103.69,"h":103.735,"l":103.63,"n":32,"o":103.65,"t":"2026-10-19T19:30:00Z","v":24754,"vw":103.660717},{"c":103.43,"h":103.68,"l":103.42,"n":39,"o":103.68,"t":"2026-10-19T19:45:00Z","v":4072,"vw":103.500322},{"c":103.47,"h":103.47,"l":103.47,"n":6,"o":103.47,"t":"2026-10-19T20:00:00Z","v":319,"vw":103.47},{"c":103.18,"h":103.41,"l":103.04,"n":151,"o":103.22,"t":"2026-10-20T13:30:00Z","v":12134,"vw":103.198369},{"c":103.8,"h":103.8,"l":103.21,"n":128,"o":103.21,"t":"2026-10-20T13:45:00Z","v":15244,"vw":103.294184},{"c":103.735,"h":103.93,"l":103.65,"n":90,"o":103.84,"t":"2026-10-20T14:00:00Z","v":7175,"vw":103.763709},{"c":104.28,"h":104.28,"l":103.7901,"n":9,"o":103.7901,"t":"2026-10-20T14:15:00Z","v":1004,"vw":104.086845},{"c":104.63,"h":104.65,"l":104.39,"n":24,"o":104.65,"t":"2026-10-20T14:30:00Z","v":2310,"vw":104.466563},{"c":104.69,"h":104.794,"l":104.59,"n":57,"o":104.715,"t":"2026-10-20T14:45:00Z","v":4896,"vw":104.678522},{"c":104.17,"h":104.71,"l":104.04,"n":62,"o":104.695,"t":"2026-10-20T15:00:00Z","v":5427,"vw":104.49335},{"c":104.212,"h":104.36,"l":104.1,"n":21,"o":104.1,"t":"2026-10-20T15:15:00Z","v":3810,"vw":104.243439},{"c":104.25,"h":104.25,"l":104.04,"n":112,"o":104.195,"t":"2026-10-20T15:30:00Z","v":13924,"vw":104.134397},{"c":104.1801,"h":104.25,"l":104.08,"n":31,"o":104.2,"t":"2026-10-20T15:45:00Z","v":2294,"vw":104.163516},{"c":104.07,"h":104.22,"l":104.06,"n":23,"o":104.2,"t":"2026-10-20T16:00:00Z","v":2762,"vw":104.171304},{"c":104.04,"h":104.09,"l":103.9242,"n":31,"o":104.09,"t":"2026-10-20T16:15:00Z","v":3258,"vw":104.019905},{"c":104.1,"h":104.18,"l":104.1,"n":20,"o":104.14,"t":"2026-10-20T16:30:00Z","v":1559,"vw":104.148887},{"c":103.9,"h":104.1638,"l":103.9,"n":65,"o":104.12,"t":"2026-10-20T16:45:00Z","v":3130,"vw":104.080806},{"c":103.93,"h":104.01,"l":103.89,"n":25,"o":103.99,"t":"2026-10-20T17:00:00Z","v":2413,"vw":103.938348},{"c":104.03,"h":104.03,"l":103.92,"n":17,"o":103.92,"t":"2026-10-20T17:15:00Z","v":1594,"vw":103.945601},{"c":104.14,"h":104.14,"l":104.0901,"n":8,"o":104.1,"t":"2026-10-20T17:30:00Z","v":897,"vw":104.100447},{"c":104.17,"h":104.17,"l":104.0951,"n":20,"o":104.11,"t":"2026-10-20T17:45:00Z","v":951,"vw":104.122693},{"c":104.2251,"h":104.25,"l":104.13,"n":22,"o":104.19,"t":"2026-10-20T18:00:00Z","v":2220,"vw":104.193247},{"c":104.165,"h":104.28,"l":104.15,"n":22,"o":104.28,"t":"2026-10-20T18:15:00Z","v":1805,"vw":104.216555},{"c":104.03,"h":104.17,"l":104.03,"n":14,"o":104.17,"t":"2026-10-20T18:30:00Z","v":1604,"vw":104.106413},{"c":104.14,"h":104.16,"l":104.065,"n":23,"o":104.065,"t":"2026-10-20T18:45:00Z","v":2494,"vw":104.130527},{"c":104.22,"h":104.275,"l":104.1501,"n":44,"o":104.1501,"t":"2026-10-20T19:00:00Z","v":3134,"vw":104.224613},{"c":104.23,"h":104.25,"l":104.135,"n":38,"o":104.215,"t":"2026-10-20T19:15:00Z","v":3305,"vw":104.186029},{"c":104.16,"h":104.19,"l":104.065,"n":93,"o":104.19,"t":"2026-10-20T19:30:00Z","v":3242,"vw":104.150524},{"c":104.13,"h":104.22,"l":104.13,"n":168,"o":104.185,"t":"2026-10-20T19:45:00Z","v":17312,"vw":104.174572},{"c":104.18,"h":104.18,"l":104.18,"n":5,"o":104.18,"t":"2026-10-20T20:00:00Z","v":175,"vw":104.18},{"c":105.1193,"h":105.1193,"l":104.81,"n":60,"o":104.85,"t":"2026-10-21T13:30:00Z","v":6278,"vw":104.889548},{"c":105.105,"h":105.125,"l":104.86,"n":26,"o":104.86,"t":"2026-10-21T13:45:00Z","v":3518,"vw":105.039395},{"c":104.71,"h":104.86,"l":104.58,"n":33,"o":104.795,"t":"2026-10-21T14:00:00Z","v":3663,"vw":104.732931},{"c":104.84,"h":104.88,"l":104.6927,"n":53,"o":104.76,"t":"2026-10-21T14:15:00Z","v":6229,"vw":104.835267},{"c":104.8,"h":104.85,"l":104.79,"n":61,"o":104.85,"t":"2026-10-21T14:30:00Z","v":4640,"vw":104.8315},{"c":104.81,"h":104.98,"l":104.81,"n":25,"o":104.98,"t":"2026-10-21T14:45:00Z","v":2642,"vw":104.870248},{"c":104.74,"h":104.755,"l":104.705,"n":13,"o":104.755,"t":"2026-10-21T15:00:00Z","v":1522,"vw":104.727355},{"c":104.8,"h":104.87,"l":104.71,"n":54,"o":104.76,"t":"2026-10-21T15:15:00Z","v":5206,"vw":104.749475},{"c":104.88,"h":104.89,"l":104.77,"n":31,"o":104.81,"t":"2026-10-21T15:30:00Z","v":4516,"vw":104.871539},{"c":104.96,"h":104.96,"l":104.93,"n":12,"o":104.96,"t":"2026-10-21T15:45:00Z","v":980,"vw":104.949293},{"c":104.86,"h":104.92,"l":104.775,"n":68,"o":104.88,"t":"2026-10-21T16:00:00Z","v":6318,"vw":104.840878},{"c":104.79,"h":104.86,"l":104.7801,"n":44,"o":104.86,"t":"2026-10-21T16:15:00Z","v":3336,"vw":104.823221},{"c":104.9,"h":105.15,"l":104.76,"n":82,"o":104.795,"t":"2026-10-21T16:30:00Z","v":7747,"vw":104.88639},{"c":104.905,"h":104.95,"l":104.85,"n":36,"o":104.94,"t":"2026-10-21T16:45:00Z","v":3190,"vw":104.915313},{"c":105.005,"h":105.005,"l":104.97,"n":5,"o":104.97,"t":"2026-10-21T17:00:00Z","v":649,"vw":104.983238},{"c":105.02,"h":105.02,"l":104.9706,"n":33,"o":104.99,"t":"2026-10-21T17:15:00Z","v":3303,"vw":104.990433},{"c":105,"h":105.01,"l":104.96,"n":20,"o":104.96,"t":"2026-10-21T17:30:00Z","v":2693,"vw":104.980517},{"c":104.985,"h":105,"l":104.96,"n":11,"o":104.96,"t":"2026-10-21T17:45:00Z","v":1453,"vw":104.985398},{"c":105.1712,"h":105.1712,"l":104.9713,"n":16,"o":104.9713,"t":"2026-10-21T18:00:00Z","v":2620,"vw":105.06601},{"c":105.16,"h":105.21,"l":105.115,"n":21,"o":105.21,"t":"2026-10-21T18:15:00Z","v":4700,"vw":105.186125},{"c":105.1912,"h":105.1912,"l":105.135,"n":23,"o":105.15,"t":"2026-10-21T18:30:00Z","v":6099,"vw":105.177028},{"c":104.775,"h":105.19,"l":104.74,"n":80,"o":105.18,"t":"2026-10-21T18:45:00Z","v":10723,"vw":104.950774},{"c":104.51,"h":104.71,"l":104.435,"n":134,"o":104.71,"t":"2026-10-21T19:00:00Z","v":15627,"vw":104.543668},{"c":104.88,"h":104.88,"l":104.65,"n":32,"o":104.67,"t":"2026-10-21T19:15:00Z","v":2459,"vw":104.754153},{"c":104.835,"h":104.94,"l":104.835,"n":45,"o":104.94,"t":"2026-10-21T19:30:00Z","v":4375,"vw":104.865308},{"c":104.8,"h":104.92,"l":104.8,"n":61,"o":104.85,"t":"2026-10-21T19:45:00Z","v":5567,"vw":104.846584},{"c":102.84,"h":103.56,"l":102.84,"n":58,"o":103.56,"t":"2026-10-22T13:30:00Z","v":6855,"vw":103.242803},{"c":102.955,"h":102.955,"l":102.73,"n":26,"o":102.73,"t":"2026-10-22T13:45:00Z","v":4076,"vw":102.83793},{"c":102.64,"h":103.13,"l":102.64,"n":15,"o":103.13,"t":"2026-10-22T14:00:00Z","v":1157,"vw":102.982628},{"c":102.3,"h":102.67,"l":102.2801,"n":52,"o":102.66,"t":"2026-10-22T14:15:00Z","v":49304,"vw":102.661424},{"c":102.235,"h":102.265,"l":101.89,"n":40,"o":101.9,"t":"2026-10-22T14:30:00Z","v":4969,"vw":102.106248},{"c":102.245,"h":102.29,"l":102.17,"n":18,"o":102.18,"t":"2026-10-22T14:45:00Z","v":1146,"vw":102.209678},{"c":102.13,"h":102.18,"l":102.05,"n":27,"o":102.18,"t":"2026-10-22T15:00:00Z","v":2680,"vw":102.131823},{"c":102.13,"h":102.42,"l":102.1,"n":21,"o":102.1,"t":"2026-10-22T15:15:00Z","v":1176,"vw":102.273732},{"c":102.14,"h":102.2289,"l":102.095,"n":14,"o":102.095,"t":"2026-10-22T15:30:00Z","v":805,"vw":102.1888},{"c":102.43,"h":102.5,"l":102.43,"n":10,"o":102.5,"t":"2026-10-22T15:45:00Z","v":606,"vw":102.475779},{"c":102.63,"h":102.63,"l":102.374,"n":23,"o":102.47,"t":"2026-10-22T16:00:00Z","v":4951,"vw":102.459094},{"c":102.59,"h":102.64,"l":102.59,"n":15,"o":102.63,"t":"2026-10-22T16:15:00Z","v":1157,"vw":102.626757},{"c":102.185,"h":102.45,"l":102.185,"n":11,"o":102.45,"t":"2026-10-22T16:30:00Z","v":1823,"vw":102.321425},{"c":102.24,"h":102.24,"l":102.045,"n":13,"o":102.1092,"t":"2026-10-22T16:45:00Z","v":838,"vw":102.148873},{"c":102.22,"h":102.22,"l":102.205,"n":18,"o":102.205,"t":"2026-10-22T17:00:00Z","v":2790,"vw":102.21479},{"c":102.27,"h":102.3,"l":102.22,"n":20,"o":102.3,"t":"2026-10-22T17:15:00Z","v":1444,"vw":102.256794},{"c":102.325,"h":102.38,"l":102.325,"n":32,"o":102.35,"t":"2026-10-22T17:30:00Z","v":5646,"vw":102.362892},{"c":102.33,"h":102.36,"l":102.27,"n":26,"o":102.36,"t":"2026-10-22T17:45:00Z","v":3460,"vw":102.309833},{"c":102.25,"h":102.25,"l":102.07,"n":16,"o":102.07,"t":"2026-10-22T18:00:00Z","v":1639,"vw":102.191198},{"c":102.27,"h":102.33,"l":102.18,"n":20,"o":102.18,"t":"2026-10-22T18:15:00Z","v":3610,"vw":102.280156},{"c":102.15,"h":102.26,"l":102.15,"n":13,"o":102.195,"t":"2026-10-22T18:30:00Z","v":1070,"vw":102.173429},{"c":102.2001,"h":102.25,"l":102.2,"n":10,"o":102.22,"t":"2026-10-22T18:45:00Z","v":1351,"vw":102.218246},{"c":102.32,"h":102.32,"l":102.0101,"n":34,"o":102.18,"t":"2026-10-22T19:00:00Z","v":3882,"vw":102.122278},{"c":102.4178,"h":102.4178,"l":102.27,"n":33,"o":102.27,"t":"2026-10-22T19:15:00Z","v":1718,"vw":102.373745},{"c":102.29,"h":102.4215,"l":102.245,"n":26,"o":102.415,"t":"2026-10-22T19:30:00Z","v":3144,"vw":102.377034},{"c":102.6,"h":102.6,"l":102.26,"n":118,"o":102.275,"t":"2026-10-22T19:45:00Z","v":9023,"vw":102.46085},{"c":102.59,"h":102.59,"l":102.59,"n":6,"o":102.59,"t":"2026-10-22T20:00:00Z","v":114,"vw":102.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9270814434703931,"strike":110.91674226118427,"iv":0.29901322476544223,"gamma":0.0324135042634483,"theta":-0.04416607755307552,"vega":0.08089701125487196,"rho":0.0146333247524344,"breakevenPct":9.020200511409165},{"delta":0.25,"premium":0.9998963597189142,"strike":108.00414561124343,"iv":0.2398636191728623,"gamma":0.04584542182756319,"theta":-0.04106513973746174,"vega":0.09183240206952095,"rho":0.018264214506306137,"breakevenPct":6.25211226334179},{"delta":0.3,"premium":1.0992728756500438,"strike":106.34302832466608,"iv":0.20640397887291503,"gamma":0.058408824691796646,"theta":-0.039378096937272886,"vega":0.10036180821717744,"rho":0.02189683555232607,"breakevenPct":4.729799395960739},{"delta":0.35,"premium":1.2240331461356264,"strike":105.20773483091499,"iv":0.1853099841419548,"gamma":0.06922927266310464,"theta":-0.03844184332005305,"vega":0.10689162055815571,"rho":0.025557110663620757,"breakevenPct":3.7447782211235126},{"delta":0.4,"premium":1.3618157576463654,"strike":104.36105281344933,"iv":0.17031241719748932,"gamma":0.0785266798970069,"theta":-0.03758286198302217,"vega":0.11130716626708265,"rho":0.029248173189760692,"breakevenPct":3.053775778434253},{"delta":0.45,"premium":1.530299469446833,"strike":103.64900176851056,"iv":0.16021353668980925,"gamma":0.08520524123925688,"theta":-0.036699415917567486,"vega":0.11391652144336278,"rho":0.033101287679876676,"breakevenPct":2.5239314143263303},{"delta":0.5,"premium":1.7226912980566815,"strike":103.0076956731444,"iv":0.1533819786959266,"gamma":0.08994314515303466,"theta":-0.03581066501088025,"vega":0.11538240934517821,"rho":0.037083581528873526,"breakevenPct":2.0863504934214516},{"delta":0.55,"premium":2.0865339578454334,"strike":102.4215456674473,"iv":0.1583903981264637,"gamma":0.0860086651053864,"theta":-0.03689906323185012,"vega":0.11383817330210773,"rho":0.04097462322878369,"breakevenPct":1.869655546634887},{"delta":0.6,"premium":2.49,"strike":101.80689655172414,"iv":0.16424344827586207,"gamma":0.08120758620689654,"theta":-0.037873793103448274,"vega":0.11142551724137931,"rho":0.04485408152922422,"breakevenPct":1.663804027414105},{"delta":0.65,"premium":2.9900000000000007,"strike":101.11724137931034,"iv":0.17189862068965517,"gamma":0.07444896551724138,"theta":-0.03849448275862069,"vega":0.10687379310344827,"rho":0.048706603925679055,"breakevenPct":1.478936913256987},{"delta":0.7,"premium":3.467882187938289,"strike":100.4179523141655,"iv":0.17314179523141654,"gamma":0.0691092566619916,"theta":-0.0372030855539972,"vega":0.09998849929873774,"rho":0.0525477680895595,"breakevenPct":1.2631197018264788},{"delta":0.75,"premium":4.041696750902527,"strike":99.63537906137184,"iv":0.17554296028880867,"gamma":0.06249025270758123,"theta":-0.0355072202166065,"vega":0.09151624548736463,"rho":0.05634311809642177,"breakevenPct":1.0596313600490923},{"delta":0.8,"premium":4.772975517890773,"strike":98.72128060263654,"iv":0.17993935969868172,"gamma":0.05363578154425612,"theta":-0.03329661016949152,"vega":0.08060941619585688,"rho":0.06006755343811929,"breakevenPct":0.8814271571569351},{"delta":0.85,"premium":5.663392857142855,"strike":97.65178571428572,"iv":0.18339910714285712,"gamma":0.043970535714285726,"theta":-0.03000357142857143,"vega":0.06721339285714287,"rho":0.06369682243376583,"breakevenPct":0.7068706223107168},{"delta":0.9,"premium":7.060576923076923,"strike":96.09935897435898,"iv":0.19334294871794871,"gamma":0.0313650641025641,"theta":-0.026088141025641026,"vega":0.05068301282051282,"rho":0.0670029049427568,"breakevenPct":0.5555472243258592}],"put":[{"delta":0.2,"premium":1.0298318272280544,"strike":96.0966365445611,"iv":0.3063745529497629,"gamma":0.03164082722109182,"theta":-0.04011035593513791,"vega":0.0808875058192871,"rho":-0.01810205278867126,"breakevenPct":7.333263751503043},{"delta":0.25,"premium":1.1271759356442506,"strike":98.36234580859,"iv":0.25276973108658907,"gamma":0.04358987239685905,"theta":-0.03668285313628411,"vega":0.09174067534927384,"rho":-0.02262429007751849,"breakevenPct":5.219641414420746},{"delta":0.3,"premium":1.2400485308036084,"strike":99.86731374404812,"iv":0.2184459554901759,"gamma":0.05514899137710785,"theta":-0.0338940937883232,"vega":0.10041640919719817,"rho":-0.027144913791371864,"breakevenPct":3.8626910875869944},{"delta":0.35,"premium":1.3684087520204211,"strike":100.94727001616337,"iv":0.19510351732988032,"gamma":0.06572092858111206,"theta":-0.03143121732174079,"vega":0.1069951333629235,"rho":-0.031644934014170664,"breakevenPct":2.9351191498752853},{"delta":0.4,"premium":1.473187627735059,"strike":101.78550102188048,"iv":0.1743897180675243,"gamma":0.076825945397828,"theta":-0.028264047453404176,"vega":0.11141554145856893,"rho":-0.03613866722358027,"breakevenPct":2.220183844287542},{"delta":0.45,"premium":1.6729879811370483,"strike":102.43246995284262,"iv":0.16543348773181601,"gamma":0.08234648271091212,"theta":-0.02694255856555957,"vega":0.11377366937090728,"rho":-0.040389585045589926,"breakevenPct":1.784304540690548},{"delta":0.5,"premium":1.907981755986317,"strike":103.01596351197263,"iv":0.16062018244013684,"gamma":0.08581117445838085,"theta":-0.026255302166476625,"vega":0.11535689851767389,"rho":-0.04455959053314546,"breakevenPct":1.4446030256493732},{"delta":0.55,"premium":2.193044469783352,"strike":103.58608893956671,"iv":0.1577695553021665,"gamma":0.0862102622576967,"theta":-0.024658950969213226,"vega":0.1138175598631699,"rho":-0.04886933039238061,"breakevenPct":1.1667370408584232},{"delta":0.6,"premium":2.501571767497034,"strike":104.16251482799525,"iv":0.15542372479240807,"gamma":0.08565492289442467,"theta":-0.022947449584816135,"vega":0.11139988137603796,"rho":-0.05317206861483624,"breakevenPct":0.9056018515467283},{"delta":0.65,"premium":2.8722716488730726,"strike":104.75563463819691,"iv":0.15441542111506523,"gamma":0.08257069988137604,"theta":-0.020930842230130486,"vega":0.10665492289442467,"rho":-0.05745625505516806,"breakevenPct":0.6887971641253197},{"delta":0.7,"premium":3.3386557610241816,"strike":105.41820768136557,"iv":0.1552964438122333,"gamma":0.07711792318634424,"theta":-0.0187199146514936,"vega":0.10005789473684211,"rho":-0.06175859909687977,"breakevenPct":0.4975612434531778},{"delta":0.75,"premium":3.8715346534653463,"strike":106.12871287128714,"iv":0.15653366336633662,"gamma":0.06998712871287129,"theta":-0.016066336633663365,"vega":0.0916049504950495,"rho":-0.06607384592784182,"breakevenPct":0.32441932174503063},{"delta":0.8,"premium":4.401944837340878,"strike":106.83592644978783,"iv":0.15342192362093351,"gamma":0.06277355021216406,"theta":-0.012035219236209331,"vega":0.08064314002828854,"rho":-0.07038990229194035,"breakevenPct":0.15207952778345835},{"delta":0.85,"premium":10.302739726027394,"strike":112.6027397260274,"iv":0.29595479452054785,"gamma":0.0273123287671233,"theta":-0.023902739726027394,"vega":0.06737397260273974,"rho":-0.0782746809539567,"breakevenPct":0.2826786236475351}]},"raw":{"call":[{"delta":0.2,"premium":0.9270814434703931,"strike":110.91674226118427,"iv":0.29901322476544223,"gamma":0.0324135042634483,"theta":-0.04416607755307552,"vega":0.08089701125487196,"rho":0.0146333247524344,"breakevenPct":9.020200511409165},{"delta":0.25,"premium":0.9998963597189142,"strike":108.00414561124343,"iv":0.2398636191728623,"gamma":0.04584542182756319,"theta":-0.04106513973746174,"vega":0.09183240206952095,"rho":0.018264214506306137,"breakevenPct":6.25211226334179},{"delta":0.3,"premium":1.0992728756500438,"strike":106.34302832466608,"iv":0.20640397887291503,"gamma":0.058408824691796646,"theta":-0.039378096937272886,"vega":0.10036180821717744,"rho":0.02189683555232607,"breakevenPct":4.729799395960739},{"delta":0.35,"premium":1.2240331461356264,"strike":105.20773483091499,"iv":0.1853099841419548,"gamma":0.06922927266310464,"theta":-0.03844184332005305,"vega":0.10689162055815571,"rho":0.025557110663620757,"breakevenPct":3.7447782211235126},{"delta":0.4,"premium":1.3618157576463654,"strike":104.36105281344933,"iv":0.17031241719748932,"gamma":0.0785266798970069,"theta":-0.03758286198302217,"vega":0.11130716626708265,"rho":0.029248173189760692,"breakevenPct":3.053775778434253},{"delta":0.45,"premium":1.530299469446833,"strike":103.64900176851056,"iv":0.16021353668980925,"gamma":0.08520524123925688,"theta":-0.036699415917567486,"vega":0.11391652144336278,"rho":0.033101287679876676,"breakevenPct":2.5239314143263303},{"delta":0.5,"premium":1.7226912980566815,"strike":103.0076956731444,"iv":0.1533819786959266,"gamma":0.08994314515303466,"theta":-0.03581066501088025,"vega":0.11538240934517821,"rho":0.037083581528873526,"breakevenPct":2.0863504934214516},{"delta":0.55,"premium":2.0865339578454334,"strike":102.4215456674473,"iv":0.1583903981264637,"gamma":0.0860086651053864,"theta":-0.03689906323185012,"vega":0.11383817330210773,"rho":0.04097462322878369,"breakevenPct":1.869655546634887},{"delta":0.6,"premium":2.49,"strike":101.80689655172414,"iv":0.16424344827586207,"gamma":0.08120758620689654,"theta":-0.037873793103448274,"vega":0.11142551724137931,"rho":0.04485408152922422,"breakevenPct":1.663804027414105},{"delta":0.65,"premium":2.9900000000000007,"strike":101.11724137931034,"iv":0.17189862068965517,"gamma":0.07444896551724138,"theta":-0.03849448275862069,"vega":0.10687379310344827,"rho":0.048706603925679055,"breakevenPct":1.478936913256987},{"delta":0.7,"premium":3.467882187938289,"strike":100.4179523141655,"iv":0.17314179523141654,"gamma":0.0691092566619916,"theta":-0.0372030855539972,"vega":0.09998849929873774,"rho":0.0525477680895595,"breakevenPct":1.2631197018264788},{"delta":0.75,"premium":4.041696750902527,"strike":99.63537906137184,"iv":0.17554296028880867,"gamma":0.06249025270758123,"theta":-0.0355072202166065,"vega":0.09151624548736463,"rho":0.05634311809642177,"breakevenPct":1.0596313600490923},{"delta":0.8,"premium":4.772975517890773,"strike":98.72128060263654,"iv":0.17993935969868172,"gamma":0.05363578154425612,"theta":-0.03329661016949152,"vega":0.08060941619585688,"rho":0.06006755343811929,"breakevenPct":0.8814271571569351},{"delta":0.85,"premium":5.663392857142855,"strike":97.65178571428572,"iv":0.18339910714285712,"gamma":0.043970535714285726,"theta":-0.03000357142857143,"vega":0.06721339285714287,"rho":0.06369682243376583,"breakevenPct":0.7068706223107168},{"delta":0.9,"premium":7.060576923076923,"strike":96.09935897435898,"iv":0.19334294871794871,"gamma":0.0313650641025641,"theta":-0.026088141025641026,"vega":0.05068301282051282,"rho":0.0670029049427568,"breakevenPct":0.5555472243258592}],"put":[{"delta":0.2,"premium":1.0298318272280544,"strike":96.0966365445611,"iv":0.3063745529497629,"gamma":0.03164082722109182,"theta":-0.04011035593513791,"vega":0.0808875058192871,"rho":-0.01810205278867126,"breakevenPct":7.333263751503043},{"delta":0.25,"premium":1.1271759356442506,"strike":98.36234580859,"iv":0.25276973108658907,"gamma":0.04358987239685905,"theta":-0.03668285313628411,"vega":0.09174067534927384,"rho":-0.02262429007751849,"breakevenPct":5.219641414420746},{"delta":0.3,"premium":1.2400485308036084,"strike":99.86731374404812,"iv":0.2184459554901759,"gamma":0.05514899137710785,"theta":-0.0338940937883232,"vega":0.10041640919719817,"rho":-0.027144913791371864,"breakevenPct":3.8626910875869944},{"delta":0.35,"premium":1.3684087520204211,"strike":100.94727001616337,"iv":0.19510351732988032,"gamma":0.06572092858111206,"theta":-0.03143121732174079,"vega":0.1069951333629235,"rho":-0.031644934014170664,"breakevenPct":2.9351191498752853},{"delta":0.4,"premium":1.473187627735059,"strike":101.78550102188048,"iv":0.1743897180675243,"gamma":0.076825945397828,"theta":-0.028264047453404176,"vega":0.11141554145856893,"rho":-0.03613866722358027,"breakevenPct":2.220183844287542},{"delta":0.45,"premium":1.6729879811370483,"strike":102.43246995284262,"iv":0.16543348773181601,"gamma":0.08234648271091212,"theta":-0.02694255856555957,"vega":0.11377366937090728,"rho":-0.040389585045589926,"breakevenPct":1.784304540690548},{"delta":0.5,"premium":1.907981755986317,"strike":103.01596351197263,"iv":0.16062018244013684,"gamma":0.08581117445838085,"theta":-0.026255302166476625,"vega":0.11535689851767389,"rho":-0.04455959053314546,"breakevenPct":1.4446030256493732},{"delta":0.55,"premium":2.193044469783352,"strike":103.58608893956671,"iv":0.1577695553021665,"gamma":0.0862102622576967,"theta":-0.024658950969213226,"vega":0.1138175598631699,"rho":-0.04886933039238061,"breakevenPct":1.1667370408584232},{"delta":0.6,"premium":2.501571767497034,"strike":104.16251482799525,"iv":0.15542372479240807,"gamma":0.08565492289442467,"theta":-0.022947449584816135,"vega":0.11139988137603796,"rho":-0.05317206861483624,"breakevenPct":0.9056018515467283},{"delta":0.65,"premium":2.8722716488730726,"strike":104.75563463819691,"iv":0.15441542111506523,"gamma":0.08257069988137604,"theta":-0.020930842230130486,"vega":0.10665492289442467,"rho":-0.05745625505516806,"breakevenPct":0.6887971641253197},{"delta":0.7,"premium":3.3386557610241816,"strike":105.41820768136557,"iv":0.1552964438122333,"gamma":0.07711792318634424,"theta":-0.0187199146514936,"vega":0.10005789473684211,"rho":-0.06175859909687977,"breakevenPct":0.4975612434531778},{"delta":0.75,"premium":3.8715346534653463,"strike":106.12871287128714,"iv":0.15653366336633662,"gamma":0.06998712871287129,"theta":-0.016066336633663365,"vega":0.0916049504950495,"rho":-0.06607384592784182,"breakevenPct":0.32441932174503063},{"delta":0.8,"premium":4.401944837340878,"strike":106.83592644978783,"iv":0.15342192362093351,"gamma":0.06277355021216406,"theta":-0.012035219236209331,"vega":0.08064314002828854,"rho":-0.07038990229194035,"breakevenPct":0.15207952778345835},{"delta":0.85,"premium":10.302739726027394,"strike":112.6027397260274,"iv":0.29595479452054785,"gamma":0.0273123287671233,"theta":-0.023902739726027394,"vega":0.06737397260273974,"rho":-0.0782746809539567,"breakevenPct":0.2826786236475351}]}},"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"}}