{"symbol":"ONEQ","url":"https://intraalpha.com/companies/ONEQ","capturedAt":"2026-10-23T16:41:36.747Z","state":"ready","quote":{"symbol":"ONEQ","last_price":102.63,"prev_close":102.51,"regular_close":102.63,"change":0.12,"change_pct":0.1171,"regular_change":0.12,"regular_change_pct":0.1171,"extended_change":0,"extended_change_pct":0,"bid":102.61,"ask":102.7,"bid_size":600,"ask_size":600,"volume":149731,"vwap":102.54027,"open":102.03,"high":102.905,"low":101.93,"close":102.63,"trade_count":2215,"last_trade_at":"2026-10-23T16:39:46.446553945Z","last_quote_at":"2026-10-23T16:41:35.919481772Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:34.940387344-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10900000000,"net_expense_ratio":0.0021,"portfolio_turnover":0.05,"dividend_yield":0.0034,"inception_date":"2003-09-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:41:36.291537+00:00"},"optionObservedAt":"2026-10-23T16:29:18.547Z","bars":[{"c":104.96,"h":105.3491,"l":104.88,"n":117,"o":105.06,"t":"2026-10-16T13:30:00Z","v":9207,"vw":105.042052},{"c":104.6,"h":104.855,"l":104.5801,"n":179,"o":104.855,"t":"2026-10-16T13:35:00Z","v":26143,"vw":104.613577},{"c":104.66,"h":104.66,"l":104.5,"n":130,"o":104.62,"t":"2026-10-16T13:40:00Z","v":6208,"vw":104.5794},{"c":104.63,"h":104.75,"l":104.5725,"n":65,"o":104.74,"t":"2026-10-16T13:45:00Z","v":2718,"vw":104.676071},{"c":104.52,"h":104.61,"l":104.38,"n":74,"o":104.61,"t":"2026-10-16T13:50:00Z","v":4021,"vw":104.475412},{"c":104.48,"h":104.585,"l":104.4125,"n":38,"o":104.585,"t":"2026-10-16T13:55:00Z","v":1420,"vw":104.507489},{"c":104.53,"h":104.565,"l":104.46,"n":78,"o":104.47,"t":"2026-10-16T14:00:00Z","v":5074,"vw":104.51049},{"c":104.51,"h":104.53,"l":104.44,"n":91,"o":104.5,"t":"2026-10-16T14:05:00Z","v":3989,"vw":104.482574},{"c":104.5851,"h":104.5851,"l":104.39,"n":87,"o":104.44,"t":"2026-10-16T14:10:00Z","v":5018,"vw":104.457638},{"c":104.625,"h":104.64,"l":104.53,"n":60,"o":104.59,"t":"2026-10-16T14:15:00Z","v":2450,"vw":104.601814},{"c":104.5,"h":104.61,"l":104.5,"n":73,"o":104.59,"t":"2026-10-16T14:20:00Z","v":4407,"vw":104.571746},{"c":104.39,"h":104.53,"l":104.35,"n":74,"o":104.53,"t":"2026-10-16T14:25:00Z","v":2949,"vw":104.414499},{"c":104.575,"h":104.61,"l":104.39,"n":55,"o":104.43,"t":"2026-10-16T14:30:00Z","v":4830,"vw":104.472485},{"c":104.71,"h":104.74,"l":104.6,"n":39,"o":104.62,"t":"2026-10-16T14:35:00Z","v":1490,"vw":104.660158},{"c":104.7,"h":104.73,"l":104.7,"n":31,"o":104.73,"t":"2026-10-16T14:40:00Z","v":1118,"vw":104.720653},{"c":104.829,"h":104.84,"l":104.72,"n":47,"o":104.72,"t":"2026-10-16T14:45:00Z","v":1991,"vw":104.798187},{"c":104.75,"h":104.8311,"l":104.75,"n":32,"o":104.8311,"t":"2026-10-16T14:50:00Z","v":1766,"vw":104.815165},{"c":104.554,"h":104.5711,"l":104.52,"n":49,"o":104.53,"t":"2026-10-16T14:55:00Z","v":2050,"vw":104.545931},{"c":104.43,"h":104.505,"l":104.38,"n":75,"o":104.505,"t":"2026-10-16T15:00:00Z","v":6316,"vw":104.415445},{"c":104.17,"h":104.28,"l":104.17,"n":57,"o":104.28,"t":"2026-10-16T15:05:00Z","v":2632,"vw":104.246199},{"c":104.16,"h":104.1831,"l":104.1163,"n":73,"o":104.1163,"t":"2026-10-16T15:10:00Z","v":5365,"vw":104.147723},{"c":104.0999,"h":104.18,"l":104.08,"n":98,"o":104.14,"t":"2026-10-16T15:15:00Z","v":6321,"vw":104.145002},{"c":104.03,"h":104.17,"l":103.92,"n":123,"o":104.12,"t":"2026-10-16T15:20:00Z","v":8227,"vw":104.040619},{"c":104.01,"h":104.06,"l":104,"n":61,"o":104.0271,"t":"2026-10-16T15:25:00Z","v":4235,"vw":104.036014},{"c":104.13,"h":104.13,"l":104.02,"n":42,"o":104.02,"t":"2026-10-16T15:30:00Z","v":1563,"vw":104.069656},{"c":104.17,"h":104.17,"l":104.12,"n":44,"o":104.145,"t":"2026-10-16T15:35:00Z","v":1163,"vw":104.143205},{"c":104.13,"h":104.2,"l":104.13,"n":43,"o":104.2,"t":"2026-10-16T15:40:00Z","v":2951,"vw":104.17323},{"c":104.17,"h":104.22,"l":104.15,"n":46,"o":104.16,"t":"2026-10-16T15:45:00Z","v":2646,"vw":104.182842},{"c":104,"h":104.13,"l":104,"n":58,"o":104.1,"t":"2026-10-16T15:50:00Z","v":4766,"vw":104.052476},{"c":103.9,"h":104.03,"l":103.9,"n":84,"o":103.99,"t":"2026-10-16T15:55:00Z","v":9686,"vw":103.963006},{"c":103.74,"h":103.8999,"l":103.74,"n":61,"o":103.8999,"t":"2026-10-16T16:00:00Z","v":7601,"vw":103.81572},{"c":103.8,"h":103.84,"l":103.79,"n":47,"o":103.815,"t":"2026-10-16T16:05:00Z","v":2829,"vw":103.818287},{"c":103.87,"h":103.87,"l":103.82,"n":46,"o":103.83,"t":"2026-10-16T16:10:00Z","v":2174,"vw":103.837401},{"c":103.9,"h":104.01,"l":103.9,"n":46,"o":104.01,"t":"2026-10-16T16:15:00Z","v":1615,"vw":103.963258},{"c":103.95,"h":103.975,"l":103.92,"n":41,"o":103.92,"t":"2026-10-16T16:20:00Z","v":3734,"vw":103.966783},{"c":103.91,"h":103.93,"l":103.91,"n":20,"o":103.93,"t":"2026-10-16T16:25:00Z","v":597,"vw":103.915263},{"c":103.77,"h":103.87,"l":103.77,"n":49,"o":103.87,"t":"2026-10-16T16:30:00Z","v":1828,"vw":103.852219},{"c":103.77,"h":103.7999,"l":103.6952,"n":32,"o":103.7,"t":"2026-10-16T16:35:00Z","v":5469,"vw":103.724687},{"c":103.77,"h":103.77,"l":103.7,"n":35,"o":103.73,"t":"2026-10-16T16:40:00Z","v":1785,"vw":103.734396},{"c":103.72,"h":103.8,"l":103.72,"n":30,"o":103.785,"t":"2026-10-16T16:45:00Z","v":3761,"vw":103.756417},{"c":103.68,"h":103.68,"l":103.625,"n":36,"o":103.64,"t":"2026-10-16T16:50:00Z","v":1013,"vw":103.642766},{"c":103.58,"h":103.65,"l":103.58,"n":49,"o":103.65,"t":"2026-10-16T16:55:00Z","v":63452,"vw":103.610189},{"c":103.49,"h":103.6655,"l":103.49,"n":78,"o":103.6655,"t":"2026-10-16T17:00:00Z","v":5780,"vw":103.519857},{"c":103.295,"h":103.33,"l":103.25,"n":53,"o":103.33,"t":"2026-10-16T17:05:00Z","v":2668,"vw":103.27989},{"c":103.25,"h":103.31,"l":103.248,"n":34,"o":103.29,"t":"2026-10-16T17:10:00Z","v":2575,"vw":103.274988},{"c":103.08,"h":103.25,"l":103.08,"n":63,"o":103.25,"t":"2026-10-16T17:15:00Z","v":1879,"vw":103.160162},{"c":103.15,"h":103.165,"l":103.07,"n":52,"o":103.09,"t":"2026-10-16T17:20:00Z","v":4061,"vw":103.123832},{"c":103.2795,"h":103.29,"l":103.115,"n":55,"o":103.15,"t":"2026-10-16T17:25:00Z","v":5199,"vw":103.225014},{"c":103.31,"h":103.31,"l":103.255,"n":46,"o":103.29,"t":"2026-10-16T17:30:00Z","v":4731,"vw":103.272267},{"c":103.3,"h":103.3801,"l":103.28,"n":77,"o":103.37,"t":"2026-10-16T17:35:00Z","v":5134,"vw":103.342812},{"c":103.43,"h":103.49,"l":103.255,"n":93,"o":103.255,"t":"2026-10-16T17:40:00Z","v":7529,"vw":103.367008},{"c":103.33,"h":103.4,"l":103.33,"n":34,"o":103.4,"t":"2026-10-16T17:45:00Z","v":2672,"vw":103.367449},{"c":103.22,"h":103.29,"l":103.22,"n":604,"o":103.24,"t":"2026-10-16T17:50:00Z","v":3730,"vw":103.264102},{"c":103.15,"h":103.15,"l":103.12,"n":26,"o":103.12,"t":"2026-10-16T17:55:00Z","v":949,"vw":103.127122},{"c":102.98,"h":103.1,"l":102.97,"n":171,"o":103.1,"t":"2026-10-16T18:00:00Z","v":12758,"vw":103.011813},{"c":103.09,"h":103.15,"l":102.98,"n":46,"o":102.98,"t":"2026-10-16T18:05:00Z","v":4955,"vw":103.071265},{"c":103.06,"h":103.1299,"l":103.03,"n":48,"o":103.1,"t":"2026-10-16T18:10:00Z","v":4513,"vw":103.074849},{"c":102.97,"h":103.08,"l":102.95,"n":55,"o":103.06,"t":"2026-10-16T18:15:00Z","v":2595,"vw":103.015758},{"c":102.966,"h":102.966,"l":102.89,"n":47,"o":102.94,"t":"2026-10-16T18:20:00Z","v":1796,"vw":102.928923},{"c":102.91,"h":102.97,"l":102.9,"n":71,"o":102.95,"t":"2026-10-16T18:25:00Z","v":10268,"vw":102.942162},{"c":102.985,"h":102.985,"l":102.92,"n":68,"o":102.935,"t":"2026-10-16T18:30:00Z","v":4197,"vw":102.946083},{"c":102.88,"h":102.96,"l":102.8401,"n":64,"o":102.96,"t":"2026-10-16T18:35:00Z","v":3335,"vw":102.875063},{"c":102.85,"h":102.93,"l":102.85,"n":53,"o":102.9122,"t":"2026-10-16T18:40:00Z","v":2685,"vw":102.879706},{"c":102.8246,"h":102.92,"l":102.8246,"n":67,"o":102.905,"t":"2026-10-16T18:45:00Z","v":5265,"vw":102.853481},{"c":102.77,"h":102.84,"l":102.75,"n":89,"o":102.84,"t":"2026-10-16T18:50:00Z","v":3698,"vw":102.779015},{"c":102.89,"h":102.89,"l":102.65,"n":102,"o":102.65,"t":"2026-10-16T18:55:00Z","v":7958,"vw":102.72588},{"c":102.69,"h":102.885,"l":102.69,"n":123,"o":102.76,"t":"2026-10-16T19:00:00Z","v":8085,"vw":102.758664},{"c":102.67,"h":102.77,"l":102.54,"n":94,"o":102.67,"t":"2026-10-16T19:05:00Z","v":3865,"vw":102.624493},{"c":102.93,"h":102.93,"l":102.66,"n":71,"o":102.68,"t":"2026-10-16T19:10:00Z","v":6441,"vw":102.789909},{"c":102.8899,"h":103,"l":102.8001,"n":106,"o":102.96,"t":"2026-10-16T19:15:00Z","v":8453,"vw":102.895786},{"c":102.92,"h":103,"l":102.9,"n":45,"o":102.9,"t":"2026-10-16T19:20:00Z","v":1854,"vw":102.945333},{"c":103.0027,"h":103.0027,"l":102.96,"n":57,"o":102.96,"t":"2026-10-16T19:25:00Z","v":1781,"vw":102.978059},{"c":102.85,"h":103.04,"l":102.85,"n":102,"o":103.04,"t":"2026-10-16T19:30:00Z","v":6570,"vw":102.902001},{"c":102.84,"h":102.93,"l":102.83,"n":78,"o":102.93,"t":"2026-10-16T19:35:00Z","v":5703,"vw":102.868507},{"c":102.72,"h":102.87,"l":102.72,"n":108,"o":102.855,"t":"2026-10-16T19:40:00Z","v":13515,"vw":102.82868},{"c":102.89,"h":102.8988,"l":102.77,"n":82,"o":102.78,"t":"2026-10-16T19:45:00Z","v":4312,"vw":102.82696},{"c":102.97,"h":103.02,"l":102.87,"n":117,"o":102.89,"t":"2026-10-16T19:50:00Z","v":7726,"vw":102.949328},{"c":103.01,"h":103.055,"l":102.98,"n":122,"o":102.99,"t":"2026-10-16T19:55:00Z","v":8761,"vw":103.022172},{"c":103,"h":103.01,"l":103,"n":24,"o":103.01,"t":"2026-10-16T20:00:00Z","v":599,"vw":103.007475},{"c":103.01,"h":103.01,"l":103.01,"n":2,"o":103.01,"t":"2026-10-16T22:15:00Z","v":100010,"vw":103.01},{"c":103.76,"h":103.76,"l":103.76,"n":6,"o":103.76,"t":"2026-10-19T11:35:00Z","v":520,"vw":103.76},{"c":103.8629,"h":103.8629,"l":103.8629,"n":1,"o":103.8629,"t":"2026-10-19T11:40:00Z","v":500,"vw":103.8629},{"c":103.86,"h":103.86,"l":103.86,"n":2,"o":103.86,"t":"2026-10-19T12:05:00Z","v":266,"vw":103.86},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-19T12:35:00Z","v":1000,"vw":104},{"c":104.01,"h":104.01,"l":104.01,"n":11,"o":104.01,"t":"2026-10-19T13:00:00Z","v":661,"vw":104.01},{"c":104.095,"h":104.26,"l":103.9438,"n":271,"o":104.26,"t":"2026-10-19T13:30:00Z","v":18432,"vw":104.201419},{"c":103.98,"h":104.17,"l":103.8973,"n":118,"o":104.05,"t":"2026-10-19T13:35:00Z","v":12207,"vw":104.045187},{"c":104.12,"h":104.13,"l":104,"n":114,"o":104,"t":"2026-10-19T13:40:00Z","v":4766,"vw":104.077579},{"c":104.01,"h":104.1,"l":103.99,"n":113,"o":104.01,"t":"2026-10-19T13:45:00Z","v":5025,"vw":104.048629},{"c":103.95,"h":104.09,"l":103.92,"n":80,"o":103.985,"t":"2026-10-19T13:50:00Z","v":5614,"vw":103.990832},{"c":103.9,"h":103.9936,"l":103.88,"n":54,"o":103.93,"t":"2026-10-19T13:55:00Z","v":4734,"vw":103.929674},{"c":103.82,"h":103.95,"l":103.82,"n":66,"o":103.95,"t":"2026-10-19T14:00:00Z","v":2795,"vw":103.868224},{"c":103.96,"h":103.9999,"l":103.885,"n":54,"o":103.885,"t":"2026-10-19T14:05:00Z","v":2844,"vw":103.940254},{"c":104.24,"h":104.24,"l":103.99,"n":96,"o":104.035,"t":"2026-10-19T14:10:00Z","v":5381,"vw":104.042259},{"c":104.41,"h":104.5,"l":104.31,"n":81,"o":104.34,"t":"2026-10-19T14:15:00Z","v":5888,"vw":104.4024},{"c":104.51,"h":104.51,"l":104.41,"n":97,"o":104.45,"t":"2026-10-19T14:20:00Z","v":12938,"vw":104.474639},{"c":104.48,"h":104.49,"l":104.44,"n":72,"o":104.47,"t":"2026-10-19T14:25:00Z","v":2492,"vw":104.459713},{"c":104.19,"h":104.44,"l":104.19,"n":77,"o":104.44,"t":"2026-10-19T14:30:00Z","v":4967,"vw":104.32578},{"c":104.27,"h":104.35,"l":104.26,"n":74,"o":104.27,"t":"2026-10-19T14:35:00Z","v":8783,"vw":104.325461},{"c":104.32,"h":104.38,"l":104.3,"n":40,"o":104.38,"t":"2026-10-19T14:40:00Z","v":2274,"vw":104.355238},{"c":104.4,"h":104.51,"l":104.4,"n":81,"o":104.4499,"t":"2026-10-19T14:45:00Z","v":11463,"vw":104.470994},{"c":104.42,"h":104.43,"l":104.36,"n":36,"o":104.37,"t":"2026-10-19T14:50:00Z","v":1988,"vw":104.387713},{"c":104.46,"h":104.53,"l":104.44,"n":67,"o":104.46,"t":"2026-10-19T14:55:00Z","v":6111,"vw":104.460199},{"c":104.47,"h":104.51,"l":104.45,"n":40,"o":104.45,"t":"2026-10-19T15:00:00Z","v":2599,"vw":104.492895},{"c":104.61,"h":104.64,"l":104.57,"n":59,"o":104.57,"t":"2026-10-19T15:05:00Z","v":3366,"vw":104.600938},{"c":104.57,"h":104.6699,"l":104.55,"n":78,"o":104.57,"t":"2026-10-19T15:10:00Z","v":3974,"vw":104.588731},{"c":104.63,"h":104.63,"l":104.55,"n":31,"o":104.61,"t":"2026-10-19T15:15:00Z","v":1704,"vw":104.580802},{"c":104.67,"h":104.67,"l":104.62,"n":139,"o":104.64,"t":"2026-10-19T15:20:00Z","v":3062,"vw":104.654855},{"c":104.8,"h":104.815,"l":104.735,"n":72,"o":104.745,"t":"2026-10-19T15:25:00Z","v":4503,"vw":104.764103},{"c":104.755,"h":104.78,"l":104.71,"n":87,"o":104.78,"t":"2026-10-19T15:30:00Z","v":5267,"vw":104.758606},{"c":104.855,"h":104.88,"l":104.78,"n":68,"o":104.78,"t":"2026-10-19T15:35:00Z","v":6594,"vw":104.857558},{"c":104.82,"h":104.87,"l":104.81,"n":73,"o":104.84,"t":"2026-10-19T15:40:00Z","v":6400,"vw":104.835762},{"c":104.77,"h":104.82,"l":104.77,"n":38,"o":104.82,"t":"2026-10-19T15:45:00Z","v":2575,"vw":104.792479},{"c":104.78,"h":104.82,"l":104.78,"n":49,"o":104.82,"t":"2026-10-19T15:50:00Z","v":2528,"vw":104.799535},{"c":104.7465,"h":104.81,"l":104.7465,"n":52,"o":104.7799,"t":"2026-10-19T15:55:00Z","v":2941,"vw":104.788177},{"c":104.56,"h":104.72,"l":104.55,"n":47,"o":104.72,"t":"2026-10-19T16:00:00Z","v":2335,"vw":104.627125},{"c":104.57,"h":104.61,"l":104.51,"n":70,"o":104.61,"t":"2026-10-19T16:05:00Z","v":4611,"vw":104.552338},{"c":104.63,"h":104.66,"l":104.6,"n":55,"o":104.6,"t":"2026-10-19T16:10:00Z","v":3034,"vw":104.635167},{"c":104.59,"h":104.635,"l":104.59,"n":58,"o":104.62,"t":"2026-10-19T16:15:00Z","v":3929,"vw":104.61561},{"c":104.52,"h":104.59,"l":104.52,"n":45,"o":104.59,"t":"2026-10-19T16:20:00Z","v":3737,"vw":104.52681},{"c":104.52,"h":104.56,"l":104.49,"n":50,"o":104.52,"t":"2026-10-19T16:25:00Z","v":2623,"vw":104.518798},{"c":104.49,"h":104.5356,"l":104.49,"n":28,"o":104.52,"t":"2026-10-19T16:30:00Z","v":1001,"vw":104.515363},{"c":104.47,"h":104.53,"l":104.47,"n":40,"o":104.53,"t":"2026-10-19T16:35:00Z","v":3073,"vw":104.488302},{"c":104.53,"h":104.53,"l":104.46,"n":30,"o":104.46,"t":"2026-10-19T16:40:00Z","v":1571,"vw":104.485875},{"c":104.4301,"h":104.52,"l":104.41,"n":50,"o":104.52,"t":"2026-10-19T16:45:00Z","v":4170,"vw":104.476411},{"c":104.35,"h":104.42,"l":104.34,"n":74,"o":104.42,"t":"2026-10-19T16:50:00Z","v":7767,"vw":104.391533},{"c":104.35,"h":104.39,"l":104.34,"n":67,"o":104.39,"t":"2026-10-19T16:55:00Z","v":6771,"vw":104.369133},{"c":104.36,"h":104.38,"l":104.31,"n":30,"o":104.34,"t":"2026-10-19T17:00:00Z","v":3244,"vw":104.338219},{"c":104.26,"h":104.355,"l":104.26,"n":52,"o":104.35,"t":"2026-10-19T17:05:00Z","v":3150,"vw":104.319625},{"c":104.3,"h":104.32,"l":104.3,"n":10,"o":104.32,"t":"2026-10-19T17:10:00Z","v":2387,"vw":104.318298},{"c":104.32,"h":104.36,"l":104.3,"n":83,"o":104.31,"t":"2026-10-19T17:15:00Z","v":6905,"vw":104.32994},{"c":104.28,"h":104.32,"l":104.28,"n":33,"o":104.305,"t":"2026-10-19T17:20:00Z","v":1739,"vw":104.293381},{"c":104.32,"h":104.365,"l":104.275,"n":62,"o":104.275,"t":"2026-10-19T17:25:00Z","v":6558,"vw":104.343685},{"c":104.3,"h":104.3499,"l":104.3,"n":62,"o":104.31,"t":"2026-10-19T17:30:00Z","v":4773,"vw":104.321112},{"c":104.28,"h":104.285,"l":104.23,"n":67,"o":104.28,"t":"2026-10-19T17:35:00Z","v":3030,"vw":104.265561},{"c":104.29,"h":104.34,"l":104.25,"n":76,"o":104.28,"t":"2026-10-19T17:40:00Z","v":8670,"vw":104.306698},{"c":104.15,"h":104.28,"l":104.15,"n":90,"o":104.28,"t":"2026-10-19T17:45:00Z","v":6613,"vw":104.238084},{"c":104.2,"h":104.24,"l":104.16,"n":57,"o":104.17,"t":"2026-10-19T17:50:00Z","v":3044,"vw":104.190714},{"c":104.28,"h":104.28,"l":104.17,"n":27,"o":104.19,"t":"2026-10-19T17:55:00Z","v":3687,"vw":104.233702},{"c":104.19,"h":104.3,"l":104.19,"n":56,"o":104.3,"t":"2026-10-19T18:00:00Z","v":4328,"vw":104.251926},{"c":104.275,"h":104.275,"l":104.2,"n":8,"o":104.2,"t":"2026-10-19T18:05:00Z","v":963,"vw":104.231591},{"c":104.285,"h":104.3,"l":104.27,"n":34,"o":104.28,"t":"2026-10-19T18:10:00Z","v":2033,"vw":104.28533},{"c":104.27,"h":104.31,"l":104.27,"n":65,"o":104.29,"t":"2026-10-19T18:15:00Z","v":4781,"vw":104.289567},{"c":104.21,"h":104.29,"l":104.2001,"n":63,"o":104.29,"t":"2026-10-19T18:20:00Z","v":4507,"vw":104.246191},{"c":104.135,"h":104.2,"l":104.13,"n":37,"o":104.2,"t":"2026-10-19T18:25:00Z","v":2553,"vw":104.167366},{"c":104.14,"h":104.18,"l":104.14,"n":37,"o":104.18,"t":"2026-10-19T18:30:00Z","v":3105,"vw":104.162222},{"c":104.23,"h":104.23,"l":104.2,"n":11,"o":104.2,"t":"2026-10-19T18:35:00Z","v":858,"vw":104.226471},{"c":104.235,"h":104.245,"l":104.22,"n":29,"o":104.23,"t":"2026-10-19T18:40:00Z","v":2658,"vw":104.225934},{"c":104.28,"h":104.32,"l":104.28,"n":51,"o":104.315,"t":"2026-10-19T18:45:00Z","v":5691,"vw":104.29431},{"c":104.26,"h":104.28,"l":104.26,"n":41,"o":104.28,"t":"2026-10-19T18:50:00Z","v":2998,"vw":104.269418},{"c":104.31,"h":104.31,"l":104.31,"n":5,"o":104.31,"t":"2026-10-19T18:55:00Z","v":187,"vw":104.31},{"c":104.36,"h":104.37,"l":104.32,"n":19,"o":104.32,"t":"2026-10-19T19:00:00Z","v":1471,"vw":104.338077},{"c":104.29,"h":104.38,"l":104.28,"n":78,"o":104.38,"t":"2026-10-19T19:05:00Z","v":7625,"vw":104.335672},{"c":104.41,"h":104.41,"l":104.335,"n":39,"o":104.335,"t":"2026-10-19T19:15:00Z","v":3070,"vw":104.382101},{"c":104.5,"h":104.5,"l":104.37,"n":39,"o":104.41,"t":"2026-10-19T19:20:00Z","v":6844,"vw":104.416939},{"c":104.41,"h":104.515,"l":104.41,"n":47,"o":104.515,"t":"2026-10-19T19:25:00Z","v":5073,"vw":104.466319},{"c":104.43,"h":104.4399,"l":104.4,"n":33,"o":104.4,"t":"2026-10-19T19:30:00Z","v":1708,"vw":104.414861},{"c":104.5,"h":104.5,"l":104.46,"n":18,"o":104.47,"t":"2026-10-19T19:35:00Z","v":1148,"vw":104.474852},{"c":104.44,"h":104.51,"l":104.44,"n":100,"o":104.48,"t":"2026-10-19T19:40:00Z","v":5995,"vw":104.470971},{"c":104.39,"h":104.44,"l":104.38,"n":62,"o":104.42,"t":"2026-10-19T19:45:00Z","v":3458,"vw":104.402824},{"c":104.2051,"h":104.36,"l":104.1699,"n":73,"o":104.36,"t":"2026-10-19T19:50:00Z","v":3824,"vw":104.228287},{"c":104.16,"h":104.29,"l":104.16,"n":66,"o":104.27,"t":"2026-10-19T19:55:00Z","v":5481,"vw":104.223943},{"c":104.12,"h":104.12,"l":104.12,"n":15,"o":104.12,"t":"2026-10-19T20:00:00Z","v":582,"vw":104.12},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-10-19T20:05:00Z","v":100,"vw":106.2},{"c":103.7,"h":103.75,"l":103.7,"n":2,"o":103.75,"t":"2026-10-20T11:25:00Z","v":220,"vw":103.727273},{"c":103.65,"h":103.75,"l":103.65,"n":4,"o":103.75,"t":"2026-10-20T11:30:00Z","v":400,"vw":103.7},{"c":103.65,"h":103.65,"l":103.5,"n":2,"o":103.5,"t":"2026-10-20T11:35:00Z","v":200,"vw":103.575},{"c":103.57,"h":103.96,"l":103.52,"n":142,"o":103.94,"t":"2026-10-20T13:30:00Z","v":9194,"vw":103.815815},{"c":103.52,"h":103.6899,"l":103.52,"n":106,"o":103.62,"t":"2026-10-20T13:35:00Z","v":12932,"vw":103.604988},{"c":103.2425,"h":103.5,"l":103.24,"n":85,"o":103.5,"t":"2026-10-20T13:40:00Z","v":5465,"vw":103.334996},{"c":103.57,"h":103.57,"l":103.17,"n":61,"o":103.21,"t":"2026-10-20T13:45:00Z","v":3371,"vw":103.297471},{"c":103.665,"h":103.73,"l":103.515,"n":68,"o":103.6,"t":"2026-10-20T13:50:00Z","v":8702,"vw":103.621131},{"c":103.935,"h":103.96,"l":103.63,"n":68,"o":103.63,"t":"2026-10-20T13:55:00Z","v":5802,"vw":103.779575},{"c":103.98,"h":104.0471,"l":103.88,"n":68,"o":103.925,"t":"2026-10-20T14:00:00Z","v":4291,"vw":104.001011},{"c":104.26,"h":104.29,"l":103.98,"n":93,"o":103.98,"t":"2026-10-20T14:05:00Z","v":8800,"vw":104.173369},{"c":104.28,"h":104.3,"l":104.18,"n":79,"o":104.25,"t":"2026-10-20T14:10:00Z","v":8122,"vw":104.224693},{"c":104.43,"h":104.44,"l":104.29,"n":63,"o":104.355,"t":"2026-10-20T14:15:00Z","v":3726,"vw":104.399765},{"c":104.47,"h":104.53,"l":104.39,"n":60,"o":104.43,"t":"2026-10-20T14:20:00Z","v":5245,"vw":104.457514},{"c":104.725,"h":104.78,"l":104.5,"n":104,"o":104.54,"t":"2026-10-20T14:25:00Z","v":6394,"vw":104.631452},{"c":104.65,"h":104.85,"l":104.61,"n":95,"o":104.77,"t":"2026-10-20T14:30:00Z","v":7291,"vw":104.681826},{"c":104.6625,"h":104.72,"l":104.61,"n":48,"o":104.66,"t":"2026-10-20T14:35:00Z","v":4322,"vw":104.667827},{"c":104.7425,"h":104.76,"l":104.66,"n":51,"o":104.66,"t":"2026-10-20T14:40:00Z","v":7923,"vw":104.731584},{"c":104.6525,"h":104.77,"l":104.63,"n":44,"o":104.7125,"t":"2026-10-20T14:45:00Z","v":7468,"vw":104.683405},{"c":104.69,"h":104.7399,"l":104.63,"n":43,"o":104.675,"t":"2026-10-20T14:50:00Z","v":5493,"vw":104.715803},{"c":104.75,"h":104.8,"l":104.725,"n":69,"o":104.73,"t":"2026-10-20T14:55:00Z","v":4125,"vw":104.767422},{"c":104.67,"h":104.75,"l":104.621,"n":39,"o":104.74,"t":"2026-10-20T15:00:00Z","v":6498,"vw":104.667084},{"c":104.68,"h":104.705,"l":104.63,"n":32,"o":104.63,"t":"2026-10-20T15:05:00Z","v":3423,"vw":104.682339},{"c":104.19,"h":104.6575,"l":104.17,"n":54,"o":104.65,"t":"2026-10-20T15:10:00Z","v":4110,"vw":104.410454},{"c":104.46,"h":104.475,"l":104.285,"n":191,"o":104.29,"t":"2026-10-20T15:15:00Z","v":10565,"vw":104.378553},{"c":104.4128,"h":104.47,"l":104.27,"n":36,"o":104.47,"t":"2026-10-20T15:20:00Z","v":8447,"vw":104.371558},{"c":104.3725,"h":104.41,"l":104.355,"n":25,"o":104.3925,"t":"2026-10-20T15:25:00Z","v":3027,"vw":104.37748},{"c":104.22,"h":104.35,"l":104.22,"n":45,"o":104.35,"t":"2026-10-20T15:30:00Z","v":5953,"vw":104.260542},{"c":104.21,"h":104.35,"l":104.21,"n":51,"o":104.31,"t":"2026-10-20T15:35:00Z","v":10205,"vw":104.280831},{"c":104.38,"h":104.4425,"l":104.26,"n":56,"o":104.26,"t":"2026-10-20T15:40:00Z","v":6347,"vw":104.347987},{"c":104.37,"h":104.385,"l":104.29,"n":55,"o":104.34,"t":"2026-10-20T15:45:00Z","v":7088,"vw":104.336442},{"c":104.41,"h":104.439,"l":104.3,"n":36,"o":104.35,"t":"2026-10-20T15:50:00Z","v":6140,"vw":104.389255},{"c":104.46,"h":104.48,"l":104.3757,"n":32,"o":104.47,"t":"2026-10-20T15:55:00Z","v":5866,"vw":104.408577},{"c":104.34,"h":104.46,"l":104.33,"n":37,"o":104.46,"t":"2026-10-20T16:00:00Z","v":4842,"vw":104.377737},{"c":104.365,"h":104.43,"l":104.33,"n":39,"o":104.34,"t":"2026-10-20T16:05:00Z","v":3769,"vw":104.383143},{"c":104.3125,"h":104.365,"l":104.26,"n":27,"o":104.35,"t":"2026-10-20T16:10:00Z","v":2336,"vw":104.318519},{"c":104.19,"h":104.35,"l":104.19,"n":51,"o":104.335,"t":"2026-10-20T16:15:00Z","v":3079,"vw":104.280981},{"c":104.215,"h":104.28,"l":104.18,"n":31,"o":104.19,"t":"2026-10-20T16:20:00Z","v":2873,"vw":104.22795},{"c":104.35,"h":104.36,"l":104.23,"n":50,"o":104.245,"t":"2026-10-20T16:25:00Z","v":2731,"vw":104.277446},{"c":104.35,"h":104.38,"l":104.32,"n":45,"o":104.33,"t":"2026-10-20T16:30:00Z","v":6275,"vw":104.350589},{"c":104.4,"h":104.46,"l":104.37,"n":44,"o":104.37,"t":"2026-10-20T16:35:00Z","v":4168,"vw":104.417437},{"c":104.35,"h":104.43,"l":104.35,"n":38,"o":104.36,"t":"2026-10-20T16:40:00Z","v":2958,"vw":104.394934},{"c":104.38,"h":104.4,"l":104.32,"n":40,"o":104.37,"t":"2026-10-20T16:45:00Z","v":2534,"vw":104.366035},{"c":104.19,"h":104.36,"l":104.16,"n":40,"o":104.36,"t":"2026-10-20T16:50:00Z","v":2901,"vw":104.299086},{"c":104.2455,"h":104.26,"l":104.22,"n":42,"o":104.22,"t":"2026-10-20T16:55:00Z","v":6100,"vw":104.246414},{"c":104.2625,"h":104.28,"l":104.2,"n":76,"o":104.23,"t":"2026-10-20T17:00:00Z","v":6925,"vw":104.230681},{"c":104.235,"h":104.2725,"l":104.21,"n":32,"o":104.245,"t":"2026-10-20T17:05:00Z","v":4421,"vw":104.246461},{"c":104.28,"h":104.3,"l":104.2009,"n":32,"o":104.23,"t":"2026-10-20T17:10:00Z","v":2870,"vw":104.264631},{"c":104.31,"h":104.33,"l":104.29,"n":38,"o":104.29,"t":"2026-10-20T17:15:00Z","v":3006,"vw":104.305322},{"c":104.395,"h":104.44,"l":104.3,"n":61,"o":104.3,"t":"2026-10-20T17:20:00Z","v":4174,"vw":104.387366},{"c":104.42,"h":104.42,"l":104.38,"n":52,"o":104.4,"t":"2026-10-20T17:25:00Z","v":4730,"vw":104.401294},{"c":104.38,"h":104.445,"l":104.36,"n":52,"o":104.425,"t":"2026-10-20T17:30:00Z","v":3197,"vw":104.412037},{"c":104.405,"h":104.415,"l":104.38,"n":58,"o":104.39,"t":"2026-10-20T17:35:00Z","v":3303,"vw":104.395281},{"c":104.36,"h":104.43,"l":104.36,"n":41,"o":104.41,"t":"2026-10-20T17:40:00Z","v":3047,"vw":104.398987},{"c":104.38,"h":104.42,"l":104.37,"n":53,"o":104.4,"t":"2026-10-20T17:45:00Z","v":4115,"vw":104.390697},{"c":104.435,"h":104.435,"l":104.4,"n":449,"o":104.4025,"t":"2026-10-20T17:50:00Z","v":3762,"vw":104.41155},{"c":104.3825,"h":104.43,"l":104.36,"n":30,"o":104.43,"t":"2026-10-20T17:55:00Z","v":2667,"vw":104.400698},{"c":104.34,"h":104.4225,"l":104.34,"n":51,"o":104.38,"t":"2026-10-20T18:00:00Z","v":4233,"vw":104.37699},{"c":104.395,"h":104.41,"l":104.33,"n":42,"o":104.33,"t":"2026-10-20T18:05:00Z","v":3741,"vw":104.370461},{"c":104.405,"h":104.405,"l":104.37,"n":32,"o":104.4,"t":"2026-10-20T18:10:00Z","v":12078,"vw":104.386888},{"c":104.37,"h":104.425,"l":104.37,"n":41,"o":104.405,"t":"2026-10-20T18:15:00Z","v":6446,"vw":104.409029},{"c":104.32,"h":104.38,"l":104.32,"n":22,"o":104.36,"t":"2026-10-20T18:20:00Z","v":2132,"vw":104.348595},{"c":104.33,"h":104.37,"l":104.29,"n":89,"o":104.32,"t":"2026-10-20T18:25:00Z","v":11482,"vw":104.332205},{"c":104.22,"h":104.335,"l":104.22,"n":45,"o":104.3325,"t":"2026-10-20T18:30:00Z","v":3784,"vw":104.297607},{"c":104.17,"h":104.255,"l":104.17,"n":38,"o":104.21,"t":"2026-10-20T18:35:00Z","v":6076,"vw":104.208373},{"c":104.14,"h":104.22,"l":104.11,"n":79,"o":104.22,"t":"2026-10-20T18:40:00Z","v":4603,"vw":104.166161},{"c":104.235,"h":104.25,"l":104.105,"n":60,"o":104.105,"t":"2026-10-20T18:45:00Z","v":5461,"vw":104.199268},{"c":104.27,"h":104.275,"l":104.21,"n":60,"o":104.21,"t":"2026-10-20T18:50:00Z","v":3843,"vw":104.250469},{"c":104.24,"h":104.3,"l":104.24,"n":36,"o":104.3,"t":"2026-10-20T18:55:00Z","v":2423,"vw":104.265634},{"c":104.26,"h":104.29,"l":104.23,"n":58,"o":104.235,"t":"2026-10-20T19:00:00Z","v":7319,"vw":104.247779},{"c":104.23,"h":104.289,"l":104.23,"n":29,"o":104.27,"t":"2026-10-20T19:05:00Z","v":2602,"vw":104.259454},{"c":104.2,"h":104.23,"l":104.2,"n":46,"o":104.23,"t":"2026-10-20T19:10:00Z","v":4116,"vw":104.21597},{"c":104.175,"h":104.2203,"l":104.17,"n":58,"o":104.19,"t":"2026-10-20T19:15:00Z","v":6234,"vw":104.192583},{"c":104.09,"h":104.17,"l":104.05,"n":73,"o":104.17,"t":"2026-10-20T19:20:00Z","v":5009,"vw":104.115168},{"c":104.08,"h":104.14,"l":104.07,"n":61,"o":104.07,"t":"2026-10-20T19:25:00Z","v":6855,"vw":104.091683},{"c":104.14,"h":104.16,"l":104.03,"n":70,"o":104.06,"t":"2026-10-20T19:30:00Z","v":5346,"vw":104.107218},{"c":104.01,"h":104.13,"l":104,"n":148,"o":104.13,"t":"2026-10-20T19:35:00Z","v":21540,"vw":104.036846},{"c":104.13,"h":104.13,"l":104.07,"n":98,"o":104.07,"t":"2026-10-20T19:40:00Z","v":3265,"vw":104.105298},{"c":104.13,"h":104.15,"l":104.09,"n":61,"o":104.14,"t":"2026-10-20T19:45:00Z","v":2699,"vw":104.128158},{"c":104.11,"h":104.13,"l":104.07,"n":66,"o":104.12,"t":"2026-10-20T19:50:00Z","v":3951,"vw":104.095759},{"c":104.13,"h":104.14,"l":104.07,"n":106,"o":104.09,"t":"2026-10-20T19:55:00Z","v":10734,"vw":104.113703},{"c":104.14,"h":104.14,"l":104.14,"n":16,"o":104.14,"t":"2026-10-20T20:00:00Z","v":6793,"vw":104.14},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-20T20:30:00Z","v":355,"vw":104},{"c":104.27,"h":104.27,"l":104.27,"n":1,"o":104.27,"t":"2026-10-21T11:35:00Z","v":200,"vw":104.27},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-21T12:15:00Z","v":204,"vw":104.5},{"c":104.7,"h":104.79,"l":104.561,"n":121,"o":104.77,"t":"2026-10-21T13:30:00Z","v":12316,"vw":104.68712},{"c":104.8499,"h":104.8499,"l":104.7,"n":13,"o":104.7,"t":"2026-10-21T13:35:00Z","v":3059,"vw":104.842311},{"c":104.64,"h":104.79,"l":104.55,"n":82,"o":104.785,"t":"2026-10-21T13:40:00Z","v":9312,"vw":104.64629},{"c":104.9,"h":104.9,"l":104.65,"n":39,"o":104.74,"t":"2026-10-21T13:45:00Z","v":6982,"vw":104.726102},{"c":104.755,"h":104.93,"l":104.755,"n":62,"o":104.86,"t":"2026-10-21T13:50:00Z","v":5068,"vw":104.865399},{"c":104.93,"h":104.93,"l":104.786,"n":58,"o":104.786,"t":"2026-10-21T13:55:00Z","v":7919,"vw":104.895394},{"c":104.91,"h":104.925,"l":104.91,"n":23,"o":104.925,"t":"2026-10-21T14:00:00Z","v":417,"vw":104.919828},{"c":104.63,"h":104.77,"l":104.63,"n":48,"o":104.7001,"t":"2026-10-21T14:05:00Z","v":10347,"vw":104.713271},{"c":104.58,"h":104.58,"l":104.55,"n":20,"o":104.55,"t":"2026-10-21T14:10:00Z","v":2796,"vw":104.552616},{"c":104.55,"h":104.58,"l":104.5222,"n":26,"o":104.5222,"t":"2026-10-21T14:15:00Z","v":3047,"vw":104.553196},{"c":104.628,"h":104.67,"l":104.49,"n":35,"o":104.49,"t":"2026-10-21T14:20:00Z","v":3468,"vw":104.636164},{"c":104.65,"h":104.705,"l":104.65,"n":32,"o":104.705,"t":"2026-10-21T14:25:00Z","v":645,"vw":104.6875},{"c":104.79,"h":104.79,"l":104.66,"n":36,"o":104.66,"t":"2026-10-21T14:30:00Z","v":1901,"vw":104.722484},{"c":104.63,"h":104.78,"l":104.62,"n":34,"o":104.78,"t":"2026-10-21T14:35:00Z","v":3932,"vw":104.658093},{"c":104.76,"h":104.8,"l":104.58,"n":45,"o":104.58,"t":"2026-10-21T14:40:00Z","v":4393,"vw":104.757428},{"c":104.89,"h":104.9,"l":104.785,"n":23,"o":104.785,"t":"2026-10-21T14:45:00Z","v":893,"vw":104.863412},{"c":104.85,"h":104.85,"l":104.85,"n":8,"o":104.85,"t":"2026-10-21T14:50:00Z","v":539,"vw":104.85},{"c":104.95,"h":104.95,"l":104.94,"n":20,"o":104.94,"t":"2026-10-21T14:55:00Z","v":2805,"vw":104.948129},{"c":104.9296,"h":105.01,"l":104.9296,"n":76,"o":104.95,"t":"2026-10-21T15:00:00Z","v":7232,"vw":104.975431},{"c":104.99,"h":104.99,"l":104.957,"n":22,"o":104.957,"t":"2026-10-21T15:05:00Z","v":2976,"vw":104.980629},{"c":104.99,"h":105.07,"l":104.99,"n":6,"o":105.07,"t":"2026-10-21T15:10:00Z","v":704,"vw":105.003333},{"c":104.95,"h":105.1,"l":104.95,"n":30,"o":105.1,"t":"2026-10-21T15:15:00Z","v":6373,"vw":105.087122},{"c":105.04,"h":105.05,"l":104.9501,"n":46,"o":104.9501,"t":"2026-10-21T15:20:00Z","v":2245,"vw":105.022953},{"c":105.15,"h":105.15,"l":105.07,"n":49,"o":105.07,"t":"2026-10-21T15:25:00Z","v":1699,"vw":105.112493},{"c":105.225,"h":105.225,"l":105.16,"n":21,"o":105.16,"t":"2026-10-21T15:30:00Z","v":1805,"vw":105.202586},{"c":105.29,"h":105.34,"l":105.24,"n":66,"o":105.24,"t":"2026-10-21T15:35:00Z","v":4354,"vw":105.293133},{"c":105.265,"h":105.29,"l":105.265,"n":34,"o":105.29,"t":"2026-10-21T15:40:00Z","v":1954,"vw":105.284836},{"c":105.32,"h":105.33,"l":105.31,"n":45,"o":105.32,"t":"2026-10-21T15:45:00Z","v":1247,"vw":105.319064},{"c":105.31,"h":105.34,"l":105.31,"n":22,"o":105.34,"t":"2026-10-21T15:50:00Z","v":601,"vw":105.326696},{"c":105.29,"h":105.29,"l":105.29,"n":5,"o":105.29,"t":"2026-10-21T15:55:00Z","v":129,"vw":105.29},{"c":105.2476,"h":105.27,"l":105.2476,"n":13,"o":105.27,"t":"2026-10-21T16:00:00Z","v":389,"vw":105.257339},{"c":105.26,"h":105.26,"l":105.2253,"n":32,"o":105.24,"t":"2026-10-21T16:05:00Z","v":2956,"vw":105.24027},{"c":105.25,"h":105.25,"l":105.23,"n":26,"o":105.24,"t":"2026-10-21T16:10:00Z","v":1253,"vw":105.235},{"c":105.2,"h":105.25,"l":105.2,"n":50,"o":105.25,"t":"2026-10-21T16:15:00Z","v":8518,"vw":105.233265},{"c":105.21,"h":105.23,"l":105.21,"n":30,"o":105.23,"t":"2026-10-21T16:20:00Z","v":7740,"vw":105.214961},{"c":105.18,"h":105.18,"l":105.18,"n":12,"o":105.18,"t":"2026-10-21T16:25:00Z","v":884,"vw":105.18},{"c":105.15,"h":105.22,"l":105.13,"n":33,"o":105.19,"t":"2026-10-21T16:30:00Z","v":2775,"vw":105.191376},{"c":105.45,"h":105.45,"l":105.21,"n":63,"o":105.22,"t":"2026-10-21T16:35:00Z","v":5114,"vw":105.269031},{"c":105.32,"h":105.51,"l":105.32,"n":48,"o":105.5,"t":"2026-10-21T16:40:00Z","v":4376,"vw":105.415254},{"c":105.32,"h":105.39,"l":105.32,"n":51,"o":105.3501,"t":"2026-10-21T16:45:00Z","v":97100,"vw":105.320462},{"c":105.39,"h":105.42,"l":105.36,"n":17,"o":105.36,"t":"2026-10-21T16:50:00Z","v":1830,"vw":105.381227},{"c":105.43,"h":105.46,"l":105.42,"n":41,"o":105.4599,"t":"2026-10-21T16:55:00Z","v":3650,"vw":105.43031},{"c":105.42,"h":105.51,"l":105.33,"n":197,"o":105.43,"t":"2026-10-21T17:00:00Z","v":20136,"vw":105.38725},{"c":105.47,"h":105.48,"l":105.42,"n":43,"o":105.42,"t":"2026-10-21T17:05:00Z","v":1936,"vw":105.457778},{"c":105.4551,"h":105.48,"l":105.45,"n":25,"o":105.48,"t":"2026-10-21T17:10:00Z","v":3981,"vw":105.46406},{"c":105.49,"h":105.5499,"l":105.49,"n":30,"o":105.51,"t":"2026-10-21T17:15:00Z","v":2174,"vw":105.519248},{"c":105.48,"h":105.53,"l":105.46,"n":24,"o":105.53,"t":"2026-10-21T17:20:00Z","v":4071,"vw":105.480332},{"c":105.45,"h":105.45,"l":105.45,"n":2,"o":105.45,"t":"2026-10-21T17:25:00Z","v":126,"vw":105.45},{"c":105.39,"h":105.39,"l":105.39,"n":16,"o":105.39,"t":"2026-10-21T17:30:00Z","v":551,"vw":105.39},{"c":105.38,"h":105.4,"l":105.38,"n":52,"o":105.38,"t":"2026-10-21T17:35:00Z","v":5651,"vw":105.391289},{"c":105.45,"h":105.46,"l":105.41,"n":22,"o":105.42,"t":"2026-10-21T17:40:00Z","v":1468,"vw":105.44314},{"c":105.3901,"h":105.41,"l":105.3901,"n":7,"o":105.41,"t":"2026-10-21T17:45:00Z","v":767,"vw":105.401553},{"c":105.44,"h":105.44,"l":105.44,"n":558,"o":105.44,"t":"2026-10-21T17:50:00Z","v":1264,"vw":105.44},{"c":105.35,"h":105.45,"l":105.35,"n":36,"o":105.42,"t":"2026-10-21T17:55:00Z","v":2453,"vw":105.368632},{"c":105.3501,"h":105.38,"l":105.34,"n":47,"o":105.35,"t":"2026-10-21T18:00:00Z","v":7052,"vw":105.360933},{"c":105.41,"h":105.41,"l":105.35,"n":23,"o":105.35,"t":"2026-10-21T18:05:00Z","v":1050,"vw":105.363968},{"c":105.4,"h":105.41,"l":105.375,"n":26,"o":105.4,"t":"2026-10-21T18:10:00Z","v":3163,"vw":105.397461},{"c":105.45,"h":105.46,"l":105.45,"n":12,"o":105.46,"t":"2026-10-21T18:20:00Z","v":599,"vw":105.458},{"c":105.46,"h":105.46,"l":105.46,"n":2,"o":105.46,"t":"2026-10-21T18:25:00Z","v":662,"vw":105.46},{"c":105.465,"h":105.465,"l":105.465,"n":2,"o":105.465,"t":"2026-10-21T18:30:00Z","v":119,"vw":105.465},{"c":105.445,"h":105.47,"l":105.42,"n":20,"o":105.47,"t":"2026-10-21T18:35:00Z","v":3022,"vw":105.455199},{"c":105.435,"h":105.46,"l":105.405,"n":43,"o":105.445,"t":"2026-10-21T18:40:00Z","v":7447,"vw":105.434931},{"c":105.41,"h":105.43,"l":105.41,"n":25,"o":105.41,"t":"2026-10-21T18:45:00Z","v":2561,"vw":105.420331},{"c":105.26,"h":105.26,"l":105.18,"n":19,"o":105.18,"t":"2026-10-21T18:50:00Z","v":927,"vw":105.245637},{"c":105.15,"h":105.15,"l":105.15,"n":8,"o":105.15,"t":"2026-10-21T18:55:00Z","v":1159,"vw":105.15},{"c":104.92,"h":105,"l":104.8,"n":54,"o":105,"t":"2026-10-21T19:00:00Z","v":2384,"vw":104.878373},{"c":104.99,"h":105.04,"l":104.9862,"n":14,"o":104.9862,"t":"2026-10-21T19:05:00Z","v":472,"vw":105.006367},{"c":104.98,"h":104.98,"l":104.855,"n":20,"o":104.855,"t":"2026-10-21T19:10:00Z","v":2052,"vw":104.900414},{"c":105.11,"h":105.11,"l":104.995,"n":33,"o":105.01,"t":"2026-10-21T19:15:00Z","v":2452,"vw":105.051629},{"c":105.06,"h":105.1,"l":105.04,"n":25,"o":105.0762,"t":"2026-10-21T19:20:00Z","v":2015,"vw":105.07886},{"c":105.265,"h":105.265,"l":105.13,"n":28,"o":105.13,"t":"2026-10-21T19:25:00Z","v":4879,"vw":105.174945},{"c":105.21,"h":105.21,"l":105.21,"n":8,"o":105.21,"t":"2026-10-21T19:30:00Z","v":179,"vw":105.21},{"c":105.205,"h":105.225,"l":105.205,"n":32,"o":105.21,"t":"2026-10-21T19:35:00Z","v":1672,"vw":105.209101},{"c":105.215,"h":105.215,"l":105.18,"n":24,"o":105.185,"t":"2026-10-21T19:40:00Z","v":1432,"vw":105.193363},{"c":105.3,"h":105.3,"l":105.24,"n":45,"o":105.24,"t":"2026-10-21T19:45:00Z","v":8889,"vw":105.288043},{"c":105.29,"h":105.29,"l":105.24,"n":57,"o":105.29,"t":"2026-10-21T19:50:00Z","v":2698,"vw":105.257617},{"c":105.24,"h":105.28,"l":105.22,"n":63,"o":105.28,"t":"2026-10-21T19:55:00Z","v":5006,"vw":105.250183},{"c":105.23,"h":105.23,"l":105.23,"n":12,"o":105.23,"t":"2026-10-21T20:00:00Z","v":3062,"vw":105.23},{"c":104.66,"h":104.66,"l":104.66,"n":1,"o":104.66,"t":"2026-10-21T20:50:00Z","v":116,"vw":104.66},{"c":105.23,"h":105.23,"l":105.23,"n":1,"o":105.23,"t":"2026-10-21T22:00:00Z","v":191,"vw":105.23},{"c":103.23,"h":104.25,"l":103.23,"n":14,"o":104.25,"t":"2026-10-22T11:10:00Z","v":1707,"vw":103.841053},{"c":103.98,"h":104.1,"l":103.98,"n":20,"o":104.1,"t":"2026-10-22T11:15:00Z","v":1917,"vw":104.025632},{"c":103.9,"h":103.98,"l":103.9,"n":3,"o":103.96,"t":"2026-10-22T11:20:00Z","v":445,"vw":103.948315},{"c":103.9594,"h":103.9594,"l":103.9594,"n":1,"o":103.9594,"t":"2026-10-22T13:15:00Z","v":400,"vw":103.9594},{"c":103.835,"h":103.845,"l":103.54,"n":168,"o":103.75,"t":"2026-10-22T13:30:00Z","v":15474,"vw":103.712522},{"c":103.775,"h":103.79,"l":103.59,"n":62,"o":103.7884,"t":"2026-10-22T13:35:00Z","v":8098,"vw":103.709444},{"c":103.68,"h":103.76,"l":103.615,"n":87,"o":103.76,"t":"2026-10-22T13:40:00Z","v":10182,"vw":103.675482},{"c":103.58,"h":103.65,"l":103.42,"n":108,"o":103.65,"t":"2026-10-22T13:45:00Z","v":8051,"vw":103.507959},{"c":103.485,"h":103.51,"l":103.485,"n":48,"o":103.51,"t":"2026-10-22T13:50:00Z","v":3621,"vw":103.506975},{"c":103.725,"h":103.725,"l":103.5141,"n":25,"o":103.5141,"t":"2026-10-22T13:55:00Z","v":1454,"vw":103.626192},{"c":103.7794,"h":103.815,"l":103.67,"n":180,"o":103.69,"t":"2026-10-22T14:00:00Z","v":60621,"vw":103.693694},{"c":103.525,"h":103.75,"l":103.525,"n":99,"o":103.75,"t":"2026-10-22T14:05:00Z","v":7773,"vw":103.58478},{"c":103.4,"h":103.52,"l":103.4,"n":55,"o":103.475,"t":"2026-10-22T14:10:00Z","v":5614,"vw":103.496036},{"c":103.37,"h":103.37,"l":103.32,"n":36,"o":103.32,"t":"2026-10-22T14:15:00Z","v":1351,"vw":103.331959},{"c":103.2,"h":103.315,"l":103.2,"n":55,"o":103.27,"t":"2026-10-22T14:20:00Z","v":2104,"vw":103.254938},{"c":103.08,"h":103.1951,"l":103.08,"n":47,"o":103.1951,"t":"2026-10-22T14:25:00Z","v":1664,"vw":103.156231},{"c":102.88,"h":103.09,"l":102.88,"n":147,"o":103.05,"t":"2026-10-22T14:30:00Z","v":8098,"vw":102.960264},{"c":102.8,"h":102.93,"l":102.8,"n":60,"o":102.93,"t":"2026-10-22T14:35:00Z","v":1899,"vw":102.881513},{"c":102.91,"h":102.98,"l":102.88,"n":68,"o":102.93,"t":"2026-10-22T14:40:00Z","v":3535,"vw":102.915438},{"c":102.81,"h":102.896,"l":102.79,"n":91,"o":102.86,"t":"2026-10-22T14:45:00Z","v":4890,"vw":102.851653},{"c":102.81,"h":102.83,"l":102.77,"n":52,"o":102.795,"t":"2026-10-22T14:50:00Z","v":5051,"vw":102.811989},{"c":102.965,"h":102.965,"l":102.767,"n":79,"o":102.895,"t":"2026-10-22T14:55:00Z","v":6745,"vw":102.80211},{"c":102.89,"h":103.01,"l":102.855,"n":64,"o":103,"t":"2026-10-22T15:00:00Z","v":2474,"vw":102.946072},{"c":102.815,"h":102.86,"l":102.77,"n":46,"o":102.86,"t":"2026-10-22T15:05:00Z","v":2403,"vw":102.833966},{"c":102.74,"h":102.8,"l":102.74,"n":101,"o":102.795,"t":"2026-10-22T15:10:00Z","v":6196,"vw":102.757282},{"c":102.965,"h":102.965,"l":102.79,"n":82,"o":102.79,"t":"2026-10-22T15:15:00Z","v":7822,"vw":102.829533},{"c":103.07,"h":103.09,"l":103.0068,"n":76,"o":103.0255,"t":"2026-10-22T15:20:00Z","v":5474,"vw":103.066335},{"c":102.9572,"h":103.13,"l":102.9572,"n":85,"o":103.13,"t":"2026-10-22T15:25:00Z","v":4712,"vw":102.987064},{"c":102.88,"h":102.88,"l":102.8,"n":56,"o":102.88,"t":"2026-10-22T15:30:00Z","v":1507,"vw":102.849906},{"c":102.915,"h":102.93,"l":102.8801,"n":17,"o":102.93,"t":"2026-10-22T15:35:00Z","v":883,"vw":102.908692},{"c":102.91,"h":102.91,"l":102.78,"n":87,"o":102.89,"t":"2026-10-22T15:40:00Z","v":7708,"vw":102.825868},{"c":102.84,"h":102.84,"l":102.84,"n":14,"o":102.84,"t":"2026-10-22T15:45:00Z","v":431,"vw":102.84},{"c":102.9999,"h":102.9999,"l":102.98,"n":23,"o":102.9899,"t":"2026-10-22T15:50:00Z","v":3594,"vw":102.996119},{"c":103.08,"h":103.0999,"l":103.04,"n":46,"o":103.0999,"t":"2026-10-22T15:55:00Z","v":3397,"vw":103.064759},{"c":103.05,"h":103.12,"l":103.05,"n":59,"o":103.12,"t":"2026-10-22T16:00:00Z","v":1482,"vw":103.067737},{"c":103.08,"h":103.1,"l":102.99,"n":23,"o":102.99,"t":"2026-10-22T16:05:00Z","v":820,"vw":103.072248},{"c":103.0827,"h":103.115,"l":103.0827,"n":15,"o":103.115,"t":"2026-10-22T16:10:00Z","v":2072,"vw":103.085326},{"c":103.15,"h":103.15,"l":103.11,"n":31,"o":103.11,"t":"2026-10-22T16:15:00Z","v":996,"vw":103.135714},{"c":103.1808,"h":103.205,"l":103.18,"n":15,"o":103.18,"t":"2026-10-22T16:20:00Z","v":1077,"vw":103.194051},{"c":103.09,"h":103.17,"l":103.08,"n":38,"o":103.17,"t":"2026-10-22T16:25:00Z","v":3014,"vw":103.132622},{"c":102.93,"h":102.95,"l":102.93,"n":15,"o":102.95,"t":"2026-10-22T16:30:00Z","v":863,"vw":102.93625},{"c":102.835,"h":102.9363,"l":102.835,"n":26,"o":102.865,"t":"2026-10-22T16:35:00Z","v":3029,"vw":102.866476},{"c":102.68,"h":102.81,"l":102.68,"n":73,"o":102.81,"t":"2026-10-22T16:40:00Z","v":4445,"vw":102.73699},{"c":102.545,"h":102.71,"l":102.54,"n":78,"o":102.71,"t":"2026-10-22T16:45:00Z","v":3367,"vw":102.619162},{"c":102.63,"h":102.6499,"l":102.485,"n":97,"o":102.5,"t":"2026-10-22T16:50:00Z","v":5391,"vw":102.519348},{"c":102.72,"h":102.72,"l":102.65,"n":32,"o":102.72,"t":"2026-10-22T16:55:00Z","v":2485,"vw":102.710254},{"c":102.58,"h":102.775,"l":102.58,"n":82,"o":102.775,"t":"2026-10-22T17:00:00Z","v":5817,"vw":102.698762},{"c":102.55,"h":102.6,"l":102.55,"n":54,"o":102.57,"t":"2026-10-22T17:05:00Z","v":3128,"vw":102.577903},{"c":102.585,"h":102.585,"l":102.5475,"n":24,"o":102.5475,"t":"2026-10-22T17:10:00Z","v":820,"vw":102.571472},{"c":102.7,"h":102.72,"l":102.59,"n":35,"o":102.6,"t":"2026-10-22T17:15:00Z","v":1488,"vw":102.683493},{"c":102.7,"h":102.725,"l":102.655,"n":42,"o":102.655,"t":"2026-10-22T17:20:00Z","v":2979,"vw":102.696267},{"c":102.635,"h":102.635,"l":102.635,"n":2,"o":102.635,"t":"2026-10-22T17:25:00Z","v":917,"vw":102.635},{"c":102.67,"h":102.67,"l":102.64,"n":22,"o":102.64,"t":"2026-10-22T17:30:00Z","v":398,"vw":102.657805},{"c":102.65,"h":102.7099,"l":102.65,"n":14,"o":102.7099,"t":"2026-10-22T17:35:00Z","v":2257,"vw":102.667837},{"c":102.7,"h":102.7,"l":102.64,"n":29,"o":102.66,"t":"2026-10-22T17:40:00Z","v":854,"vw":102.663569},{"c":102.6,"h":102.6536,"l":102.6,"n":357,"o":102.64,"t":"2026-10-22T17:45:00Z","v":2366,"vw":102.633988},{"c":102.55,"h":102.55,"l":102.54,"n":21,"o":102.55,"t":"2026-10-22T17:50:00Z","v":1290,"vw":102.548523},{"c":102.4975,"h":102.596,"l":102.4975,"n":59,"o":102.596,"t":"2026-10-22T17:55:00Z","v":2785,"vw":102.51976},{"c":102.34,"h":102.46,"l":102.34,"n":43,"o":102.46,"t":"2026-10-22T18:00:00Z","v":2419,"vw":102.438186},{"c":102.47,"h":102.47,"l":102.36,"n":83,"o":102.3692,"t":"2026-10-22T18:05:00Z","v":6454,"vw":102.413215},{"c":102.43,"h":102.515,"l":102.43,"n":49,"o":102.4366,"t":"2026-10-22T18:10:00Z","v":1971,"vw":102.455},{"c":102.465,"h":102.465,"l":102.465,"n":13,"o":102.465,"t":"2026-10-22T18:15:00Z","v":226,"vw":102.465},{"c":102.61,"h":102.655,"l":102.595,"n":43,"o":102.65,"t":"2026-10-22T18:20:00Z","v":2267,"vw":102.628506},{"c":102.405,"h":102.56,"l":102.405,"n":419,"o":102.55,"t":"2026-10-22T18:25:00Z","v":69548,"vw":102.545832},{"c":102.36,"h":102.3802,"l":102.3,"n":60,"o":102.38,"t":"2026-10-22T18:30:00Z","v":3567,"vw":102.346773},{"c":102.33,"h":102.3699,"l":102.325,"n":47,"o":102.34,"t":"2026-10-22T18:35:00Z","v":3137,"vw":102.34509},{"c":102.32,"h":102.32,"l":102.26,"n":32,"o":102.29,"t":"2026-10-22T18:40:00Z","v":1696,"vw":102.300575},{"c":102.298,"h":102.37,"l":102.298,"n":49,"o":102.33,"t":"2026-10-22T18:45:00Z","v":3568,"vw":102.336425},{"c":102.3,"h":102.33,"l":102.2915,"n":51,"o":102.31,"t":"2026-10-22T18:50:00Z","v":4806,"vw":102.308625},{"c":102.24,"h":102.31,"l":102.24,"n":59,"o":102.3,"t":"2026-10-22T18:55:00Z","v":2131,"vw":102.261534},{"c":102.24,"h":102.24,"l":102.19,"n":36,"o":102.225,"t":"2026-10-22T19:00:00Z","v":2246,"vw":102.204231},{"c":102.2565,"h":102.2565,"l":102.24,"n":29,"o":102.24,"t":"2026-10-22T19:05:00Z","v":695,"vw":102.2455},{"c":102.33,"h":102.37,"l":102.2101,"n":72,"o":102.235,"t":"2026-10-22T19:10:00Z","v":6183,"vw":102.249892},{"c":102.35,"h":102.35,"l":102.29,"n":49,"o":102.29,"t":"2026-10-22T19:15:00Z","v":5947,"vw":102.295353},{"c":102.37,"h":102.4204,"l":102.35,"n":65,"o":102.38,"t":"2026-10-22T19:20:00Z","v":2069,"vw":102.380188},{"c":102.4899,"h":102.4899,"l":102.33,"n":60,"o":102.33,"t":"2026-10-22T19:25:00Z","v":3287,"vw":102.382717},{"c":102.4001,"h":102.485,"l":102.4001,"n":33,"o":102.485,"t":"2026-10-22T19:30:00Z","v":1712,"vw":102.411375},{"c":102.22,"h":102.31,"l":102.21,"n":97,"o":102.3,"t":"2026-10-22T19:35:00Z","v":6720,"vw":102.267322},{"c":102.235,"h":102.235,"l":102.18,"n":93,"o":102.21,"t":"2026-10-22T19:40:00Z","v":3348,"vw":102.196915},{"c":102.25,"h":102.25,"l":102.14,"n":135,"o":102.25,"t":"2026-10-22T19:45:00Z","v":9652,"vw":102.207945},{"c":102.52,"h":102.52,"l":102.27,"n":147,"o":102.27,"t":"2026-10-22T19:50:00Z","v":22238,"vw":102.456461},{"c":102.55,"h":102.55,"l":102.455,"n":134,"o":102.48,"t":"2026-10-22T19:55:00Z","v":7088,"vw":102.488053},{"c":102.51,"h":102.51,"l":102.51,"n":12,"o":102.51,"t":"2026-10-22T20:00:00Z","v":161,"vw":102.51},{"c":102.1403,"h":102.1403,"l":102.1403,"n":1,"o":102.1403,"t":"2026-10-22T23:50:00Z","v":200,"vw":102.1403},{"c":102.76,"h":102.76,"l":102.76,"n":4,"o":102.76,"t":"2026-10-23T11:35:00Z","v":103,"vw":102.76},{"c":102.2297,"h":102.2297,"l":102.2297,"n":1,"o":102.2297,"t":"2026-10-23T12:25:00Z","v":300,"vw":102.2297},{"c":102.1,"h":102.245,"l":102.03,"n":122,"o":102.03,"t":"2026-10-23T13:30:00Z","v":14473,"vw":102.096951},{"c":102.03,"h":102.035,"l":101.93,"n":150,"o":102.03,"t":"2026-10-23T13:35:00Z","v":5637,"vw":101.995823},{"c":102.2,"h":102.4,"l":102.008,"n":79,"o":102.07,"t":"2026-10-23T13:40:00Z","v":7254,"vw":102.19418},{"c":102.18,"h":102.32,"l":102.18,"n":29,"o":102.32,"t":"2026-10-23T13:45:00Z","v":383,"vw":102.25},{"c":102.345,"h":102.425,"l":102.265,"n":71,"o":102.265,"t":"2026-10-23T13:50:00Z","v":5081,"vw":102.324167},{"c":102.41,"h":102.41,"l":102.265,"n":21,"o":102.265,"t":"2026-10-23T13:55:00Z","v":540,"vw":102.36125},{"c":102.47,"h":102.5,"l":102.43,"n":41,"o":102.49,"t":"2026-10-23T14:00:00Z","v":1625,"vw":102.477414},{"c":102.47,"h":102.47,"l":102.38,"n":33,"o":102.46,"t":"2026-10-23T14:05:00Z","v":1823,"vw":102.443501},{"c":102.44,"h":102.47,"l":102.3501,"n":63,"o":102.44,"t":"2026-10-23T14:10:00Z","v":3877,"vw":102.420356},{"c":102.24,"h":102.24,"l":102.16,"n":39,"o":102.215,"t":"2026-10-23T14:15:00Z","v":9290,"vw":102.166387},{"c":102.38,"h":102.38,"l":102.235,"n":39,"o":102.235,"t":"2026-10-23T14:20:00Z","v":1697,"vw":102.314474},{"c":102.31,"h":102.35,"l":102.25,"n":53,"o":102.275,"t":"2026-10-23T14:25:00Z","v":843,"vw":102.292628},{"c":102.32,"h":102.49,"l":102.32,"n":40,"o":102.36,"t":"2026-10-23T14:30:00Z","v":2275,"vw":102.403573},{"c":102.54,"h":102.54,"l":102.425,"n":62,"o":102.425,"t":"2026-10-23T14:35:00Z","v":2734,"vw":102.519946},{"c":102.6551,"h":102.6551,"l":102.58,"n":51,"o":102.58,"t":"2026-10-23T14:40:00Z","v":1995,"vw":102.632802},{"c":102.7024,"h":102.74,"l":102.66,"n":58,"o":102.7099,"t":"2026-10-23T14:45:00Z","v":4294,"vw":102.694746},{"c":102.825,"h":102.905,"l":102.8,"n":70,"o":102.805,"t":"2026-10-23T14:50:00Z","v":3517,"vw":102.869107},{"c":102.82,"h":102.8713,"l":102.77,"n":65,"o":102.85,"t":"2026-10-23T14:55:00Z","v":3164,"vw":102.811602},{"c":102.66,"h":102.78,"l":102.645,"n":46,"o":102.7401,"t":"2026-10-23T15:00:00Z","v":4019,"vw":102.736509},{"c":102.71,"h":102.74,"l":102.69,"n":24,"o":102.69,"t":"2026-10-23T15:05:00Z","v":771,"vw":102.708462},{"c":102.65,"h":102.69,"l":102.65,"n":41,"o":102.65,"t":"2026-10-23T15:10:00Z","v":3435,"vw":102.651368},{"c":102.725,"h":102.725,"l":102.69,"n":31,"o":102.71,"t":"2026-10-23T15:15:00Z","v":884,"vw":102.705345},{"c":102.68,"h":102.68,"l":102.68,"n":10,"o":102.68,"t":"2026-10-23T15:20:00Z","v":222,"vw":102.68},{"c":102.7,"h":102.77,"l":102.7,"n":15,"o":102.735,"t":"2026-10-23T15:25:00Z","v":1476,"vw":102.73513},{"c":102.78,"h":102.81,"l":102.78,"n":18,"o":102.78,"t":"2026-10-23T15:30:00Z","v":933,"vw":102.785007},{"c":102.7408,"h":102.7408,"l":102.67,"n":48,"o":102.73,"t":"2026-10-23T15:35:00Z","v":1915,"vw":102.731988},{"c":102.6451,"h":102.73,"l":102.63,"n":15,"o":102.73,"t":"2026-10-23T15:40:00Z","v":2049,"vw":102.694837},{"c":102.65,"h":102.73,"l":102.5901,"n":36,"o":102.645,"t":"2026-10-23T15:45:00Z","v":2109,"vw":102.642926},{"c":102.725,"h":102.75,"l":102.725,"n":26,"o":102.74,"t":"2026-10-23T15:50:00Z","v":1285,"vw":102.740441},{"c":102.82,"h":102.82,"l":102.71,"n":50,"o":102.71,"t":"2026-10-23T15:55:00Z","v":1626,"vw":102.768122},{"c":102.8499,"h":102.8499,"l":102.81,"n":37,"o":102.82,"t":"2026-10-23T16:00:00Z","v":1828,"vw":102.82466},{"c":102.79,"h":102.82,"l":102.78,"n":18,"o":102.82,"t":"2026-10-23T16:05:00Z","v":17259,"vw":102.790235},{"c":102.75,"h":102.79,"l":102.75,"n":48,"o":102.79,"t":"2026-10-23T16:10:00Z","v":24350,"vw":102.789511},{"c":102.72,"h":102.72,"l":102.7,"n":25,"o":102.7,"t":"2026-10-23T16:15:00Z","v":1340,"vw":102.707498},{"c":102.535,"h":102.65,"l":102.535,"n":31,"o":102.65,"t":"2026-10-23T16:20:00Z","v":1659,"vw":102.618421},{"c":102.55,"h":102.5801,"l":102.53,"n":29,"o":102.53,"t":"2026-10-23T16:25:00Z","v":1523,"vw":102.562654},{"c":102.645,"h":102.65,"l":102.56,"n":38,"o":102.56,"t":"2026-10-23T16:30:00Z","v":3674,"vw":102.579259},{"c":102.63,"h":102.68,"l":102.5601,"n":35,"o":102.66,"t":"2026-10-23T16:35:00Z","v":1909,"vw":102.60899}],"history":[{"c":72.84,"h":73.04,"l":72.384,"n":2814,"o":72.59,"t":"2024-10-21T04:00:00Z","v":208252,"vw":72.725747},{"c":73.22,"h":73.3458,"l":72.5323,"n":2648,"o":72.56,"t":"2024-10-22T04:00:00Z","v":198673,"vw":73.018855},{"c":72,"h":73,"l":71.46,"n":4488,"o":72.8,"t":"2024-10-23T04:00:00Z","v":320450,"vw":72.087503},{"c":72.5,"h":72.5969,"l":72.1007,"n":2173,"o":72.44,"t":"2024-10-24T04:00:00Z","v":164683,"vw":72.444731},{"c":73,"h":73.65,"l":72.7713,"n":2463,"o":72.85,"t":"2024-10-25T04:00:00Z","v":199968,"vw":73.316984},{"c":73.28,"h":73.5484,"l":73.11,"n":2571,"o":73.54,"t":"2024-10-28T04:00:00Z","v":166025,"vw":73.351366},{"c":73.77,"h":73.86,"l":72.91,"n":2572,"o":73.14,"t":"2024-10-29T04:00:00Z","v":188694,"vw":73.546486},{"c":73.44,"h":73.9992,"l":73.26,"n":2674,"o":73.88,"t":"2024-10-30T04:00:00Z","v":197319,"vw":73.76712},{"c":71.32,"h":72.66,"l":71.26,"n":5572,"o":72.66,"t":"2024-10-31T04:00:00Z","v":388914,"vw":71.735475},{"c":71.87,"h":72.34,"l":71.5741,"n":3319,"o":71.69,"t":"2024-11-01T04:00:00Z","v":240735,"vw":71.991307},{"c":71.57,"h":72.09,"l":71.32,"n":3515,"o":71.65,"t":"2024-11-04T05:00:00Z","v":303569,"vw":71.762199},{"c":72.63,"h":72.6897,"l":71.88,"n":3188,"o":71.88,"t":"2024-11-05T05:00:00Z","v":280452,"vw":72.460284},{"c":74.9,"h":74.92,"l":73.7825,"n":4615,"o":74.09,"t":"2024-11-06T05:00:00Z","v":606281,"vw":74.346311},{"c":75.96,"h":76.08,"l":75.12,"n":4108,"o":75.28,"t":"2024-11-07T05:00:00Z","v":630250,"vw":75.757426},{"c":76.04,"h":76.17,"l":75.7501,"n":3212,"o":75.9,"t":"2024-11-08T05:00:00Z","v":237600,"vw":75.973629},{"c":76.13,"h":76.37,"l":75.66,"n":3418,"o":76.37,"t":"2024-11-11T05:00:00Z","v":260358,"vw":76.008032},{"c":76.01,"h":76.24,"l":75.57,"n":2896,"o":76.01,"t":"2024-11-12T05:00:00Z","v":175454,"vw":75.99511},{"c":75.87,"h":76.32,"l":75.62,"n":2898,"o":76.02,"t":"2024-11-13T05:00:00Z","v":194802,"vw":76.002026},{"c":75.32,"h":75.99,"l":75.2,"n":2762,"o":75.89,"t":"2024-11-14T05:00:00Z","v":251569,"vw":75.545498},{"c":73.63,"h":74.68,"l":73.31,"n":5548,"o":74.68,"t":"2024-11-15T05:00:00Z","v":404400,"vw":73.810733},{"c":74.11,"h":74.38,"l":73.6001,"n":3319,"o":73.85,"t":"2024-11-18T05:00:00Z","v":261690,"vw":74.008768},{"c":74.89,"h":74.9299,"l":73.6,"n":2806,"o":73.72,"t":"2024-11-19T05:00:00Z","v":183294,"vw":74.435263},{"c":74.86,"h":74.89,"l":73.843,"n":2810,"o":74.89,"t":"2024-11-20T05:00:00Z","v":206289,"vw":74.399761},{"c":74.78,"h":75.4073,"l":73.76,"n":3687,"o":75.2,"t":"2024-11-21T05:00:00Z","v":646301,"vw":74.578417},{"c":74.95,"h":75.0599,"l":74.5,"n":2825,"o":74.84,"t":"2024-11-22T05:00:00Z","v":198217,"vw":74.823019},{"c":75.19,"h":75.76,"l":74.84,"n":2875,"o":75.54,"t":"2024-11-25T05:00:00Z","v":190780,"vw":75.229575},{"c":75.63,"h":75.68,"l":75.19,"n":2584,"o":75.34,"t":"2024-11-26T05:00:00Z","v":183248,"vw":75.495919},{"c":75.23,"h":75.5,"l":74.65,"n":2794,"o":75.5,"t":"2024-11-27T05:00:00Z","v":163303,"vw":75.108463},{"c":75.82,"h":75.88,"l":75.13,"n":1855,"o":75.19,"t":"2024-11-29T05:00:00Z","v":101632,"vw":75.534895},{"c":76.47,"h":76.67,"l":75.97,"n":4370,"o":76.01,"t":"2024-12-02T05:00:00Z","v":268358,"vw":76.440137},{"c":76.86,"h":76.86,"l":76.34,"n":2936,"o":76.47,"t":"2024-12-03T05:00:00Z","v":210947,"vw":76.605161},{"c":77.84,"h":77.8808,"l":77.15,"n":3847,"o":77.15,"t":"2024-12-04T05:00:00Z","v":289251,"vw":77.547002},{"c":77.72,"h":78.05,"l":77.68,"n":3055,"o":77.9,"t":"2024-12-05T05:00:00Z","v":212760,"vw":77.872605},{"c":78.33,"h":78.3831,"l":77.84,"n":2942,"o":77.97,"t":"2024-12-06T05:00:00Z","v":235148,"vw":78.155011},{"c":77.9,"h":78.37,"l":77.695,"n":3534,"o":78.26,"t":"2024-12-09T05:00:00Z","v":238688,"vw":78.009043},{"c":77.63,"h":78.43,"l":77.4105,"n":3393,"o":77.97,"t":"2024-12-10T05:00:00Z","v":302607,"vw":77.853423},{"c":79.05,"h":79.107,"l":78.205,"n":3400,"o":78.27,"t":"2024-12-11T05:00:00Z","v":277038,"vw":78.853653},{"c":78.55,"h":78.9679,"l":78.5,"n":2646,"o":78.93,"t":"2024-12-12T05:00:00Z","v":189003,"vw":78.750845},{"c":78.69,"h":79.1599,"l":78.1701,"n":3067,"o":78.9,"t":"2024-12-13T05:00:00Z","v":193237,"vw":78.630028},{"c":79.61,"h":79.7499,"l":78.8586,"n":4317,"o":78.88,"t":"2024-12-16T05:00:00Z","v":292054,"vw":79.364798},{"c":79.34,"h":79.49,"l":78.9,"n":3255,"o":79.48,"t":"2024-12-17T05:00:00Z","v":226305,"vw":79.259118},{"c":76.48,"h":79.62,"l":76.26,"n":5171,"o":79.38,"t":"2024-12-18T05:00:00Z","v":452189,"vw":78.115954},{"c":76.55,"h":77.4399,"l":76.3801,"n":4831,"o":77.34,"t":"2024-12-19T05:00:00Z","v":523496,"vw":76.952544},{"c":77.21,"h":77.778,"l":75.4,"n":4243,"o":75.71,"t":"2024-12-20T05:00:00Z","v":397723,"vw":76.777973},{"c":77.82,"h":77.86,"l":76.75,"n":4266,"o":77.45,"t":"2024-12-23T05:00:00Z","v":309193,"vw":77.397687},{"c":78.84,"h":78.84,"l":77.91,"n":2833,"o":78.14,"t":"2024-12-24T05:00:00Z","v":456634,"vw":78.574013},{"c":78.84,"h":78.9871,"l":78.25,"n":4061,"o":78.53,"t":"2024-12-26T05:00:00Z","v":228740,"vw":78.757629},{"c":77.7,"h":78.4,"l":76.9727,"n":5330,"o":78.4,"t":"2024-12-27T05:00:00Z","v":321975,"vw":77.404232},{"c":76.71,"h":77.24,"l":76.0153,"n":5316,"o":76.75,"t":"2024-12-30T05:00:00Z","v":407708,"vw":76.843778},{"c":76.06,"h":77.02,"l":75.92,"n":4477,"o":77.02,"t":"2024-12-31T05:00:00Z","v":392442,"vw":76.327069},{"c":75.94,"h":76.87,"l":75.21,"n":6039,"o":76.7,"t":"2025-01-02T05:00:00Z","v":382207,"vw":75.99618},{"c":77.21,"h":77.26,"l":76.25,"n":3965,"o":76.38,"t":"2025-01-03T05:00:00Z","v":288158,"vw":76.827436},{"c":78.34,"h":78.85,"l":77.8306,"n":5456,"o":78.04,"t":"2025-01-06T05:00:00Z","v":531016,"vw":78.463844},{"c":76.67,"h":78.55,"l":76.4175,"n":4922,"o":78.51,"t":"2025-01-07T05:00:00Z","v":312184,"vw":77.234632},{"c":76.7,"h":76.9176,"l":76.01,"n":3924,"o":76.69,"t":"2025-01-08T05:00:00Z","v":275772,"vw":76.547031},{"c":75.47,"h":76.1,"l":74.85,"n":6683,"o":76.1,"t":"2025-01-10T05:00:00Z","v":378959,"vw":75.41561},{"c":75.22,"h":75.22,"l":74.1301,"n":5269,"o":74.56,"t":"2025-01-13T05:00:00Z","v":361693,"vw":74.590186},{"c":75.03,"h":75.92,"l":74.501,"n":3696,"o":75.74,"t":"2025-01-14T05:00:00Z","v":326094,"vw":75.152264},{"c":76.81,"h":76.94,"l":76,"n":3488,"o":76.38,"t":"2025-01-15T05:00:00Z","v":242507,"vw":76.600476},{"c":76.14,"h":77.2124,"l":76.134,"n":3515,"o":77.21,"t":"2025-01-16T05:00:00Z","v":295279,"vw":76.622845},{"c":77.4,"h":77.58,"l":76.9471,"n":3561,"o":77.28,"t":"2025-01-17T05:00:00Z","v":283000,"vw":77.298685},{"c":77.88,"h":77.92,"l":76.95,"n":4996,"o":77.79,"t":"2025-01-21T05:00:00Z","v":397439,"vw":77.564968},{"c":78.8,"h":79.0267,"l":78.28,"n":3759,"o":78.38,"t":"2025-01-22T05:00:00Z","v":363839,"vw":78.788217},{"c":78.99,"h":78.99,"l":78.2875,"n":2923,"o":78.47,"t":"2025-01-23T05:00:00Z","v":200588,"vw":78.619562},{"c":78.57,"h":79.195,"l":78.2846,"n":3140,"o":79.01,"t":"2025-01-24T05:00:00Z","v":205865,"vw":78.757426},{"c":76.14,"h":76.8199,"l":75.5,"n":8225,"o":75.64,"t":"2025-01-27T05:00:00Z","v":550363,"vw":76.062228},{"c":77.72,"h":77.7899,"l":75.9665,"n":3773,"o":76.39,"t":"2025-01-28T05:00:00Z","v":325896,"vw":77.275835},{"c":77.25,"h":77.698,"l":76.6803,"n":3509,"o":77.55,"t":"2025-01-29T05:00:00Z","v":279333,"vw":77.080923},{"c":77.52,"h":77.83,"l":76.6979,"n":3084,"o":77.53,"t":"2025-01-30T05:00:00Z","v":254068,"vw":77.293443},{"c":77.19,"h":78.56,"l":77.0128,"n":3841,"o":78.15,"t":"2025-01-31T05:00:00Z","v":271404,"vw":77.997847},{"c":76.27,"h":76.74,"l":75.03,"n":7104,"o":75.22,"t":"2025-02-03T05:00:00Z","v":498503,"vw":75.923354},{"c":77.4,"h":77.4,"l":76.4157,"n":2820,"o":76.42,"t":"2025-02-04T05:00:00Z","v":217735,"vw":77.087121},{"c":77.46,"h":77.5,"l":76.7114,"n":2882,"o":76.93,"t":"2025-02-05T05:00:00Z","v":211846,"vw":77.075755},{"c":77.88,"h":77.88,"l":77.331,"n":2683,"o":77.74,"t":"2025-02-06T05:00:00Z","v":235375,"vw":77.61219},{"c":76.9,"h":78.19,"l":76.67,"n":4108,"o":77.77,"t":"2025-02-07T05:00:00Z","v":258519,"vw":77.130418},{"c":77.61,"h":77.8,"l":77.31,"n":3310,"o":77.31,"t":"2025-02-10T05:00:00Z","v":185712,"vw":77.613537},{"c":77.35,"h":77.649,"l":77.01,"n":2793,"o":77.02,"t":"2025-02-11T05:00:00Z","v":136483,"vw":77.345897},{"c":77.38,"h":77.48,"l":76.4,"n":3155,"o":76.61,"t":"2025-02-12T05:00:00Z","v":299092,"vw":77.234296},{"c":78.49,"h":78.5,"l":77.4108,"n":3293,"o":77.53,"t":"2025-02-13T05:00:00Z","v":234570,"vw":78.034867},{"c":78.84,"h":78.8945,"l":78.45,"n":2770,"o":78.48,"t":"2025-02-14T05:00:00Z","v":219186,"vw":78.622748},{"c":78.78,"h":79.19,"l":78.35,"n":4628,"o":79.16,"t":"2025-02-18T05:00:00Z","v":259056,"vw":78.800148},{"c":78.98,"h":79.0941,"l":78.43,"n":3134,"o":78.71,"t":"2025-02-19T05:00:00Z","v":206035,"vw":78.789871},{"c":78.7,"h":78.9196,"l":77.93,"n":3389,"o":78.74,"t":"2025-02-20T05:00:00Z","v":195329,"vw":78.351648},{"c":76.85,"h":78.8168,"l":76.8,"n":6077,"o":78.78,"t":"2025-02-21T05:00:00Z","v":305523,"vw":77.571927},{"c":75.93,"h":77.42,"l":75.9221,"n":5172,"o":77.12,"t":"2025-02-24T05:00:00Z","v":366967,"vw":76.380434},{"c":74.88,"h":75.85,"l":74.3021,"n":6946,"o":75.69,"t":"2025-02-25T05:00:00Z","v":663180,"vw":74.963303},{"c":75.07,"h":75.94,"l":74.6501,"n":3724,"o":75.18,"t":"2025-02-26T05:00:00Z","v":271714,"vw":75.298592},{"c":73.07,"h":75.76,"l":73,"n":5093,"o":75.76,"t":"2025-02-27T05:00:00Z","v":451276,"vw":74.264282},{"c":74.26,"h":74.26,"l":72.2302,"n":5369,"o":72.84,"t":"2025-02-28T05:00:00Z","v":588447,"vw":73.186553},{"c":72.21,"h":74.7884,"l":71.71,"n":9760,"o":74.36,"t":"2025-03-03T05:00:00Z","v":675849,"vw":73.253169},{"c":72.1,"h":73.24,"l":70.65,"n":8423,"o":71.48,"t":"2025-03-04T05:00:00Z","v":985852,"vw":71.683117},{"c":73.13,"h":73.2394,"l":71.42,"n":4182,"o":72.14,"t":"2025-03-05T05:00:00Z","v":355223,"vw":72.362937},{"c":71.11,"h":72.62,"l":70.76,"n":6021,"o":71.74,"t":"2025-03-06T05:00:00Z","v":404262,"vw":71.434468},{"c":71.57,"h":71.83,"l":69.94,"n":7023,"o":70.95,"t":"2025-03-07T05:00:00Z","v":633819,"vw":71.099998},{"c":68.73,"h":70.4379,"l":68.08,"n":11327,"o":70.26,"t":"2025-03-10T04:00:00Z","v":988630,"vw":69.089933},{"c":68.69,"h":69.6,"l":67.89,"n":5882,"o":68.59,"t":"2025-03-11T04:00:00Z","v":639538,"vw":68.686467},{"c":69.46,"h":70.09,"l":68.69,"n":4381,"o":69.75,"t":"2025-03-12T04:00:00Z","v":580886,"vw":69.647337},{"c":68.14,"h":69.47,"l":67.89,"n":4917,"o":69.47,"t":"2025-03-13T04:00:00Z","v":398446,"vw":68.471093},{"c":69.95,"h":70.02,"l":68.8519,"n":3811,"o":69.06,"t":"2025-03-14T04:00:00Z","v":375776,"vw":69.53395},{"c":70.23,"h":70.64,"l":69.47,"n":4492,"o":69.79,"t":"2025-03-17T04:00:00Z","v":299981,"vw":70.050453},{"c":69.08,"h":69.84,"l":68.7,"n":4466,"o":69.84,"t":"2025-03-18T04:00:00Z","v":470570,"vw":69.022236},{"c":70.01,"h":70.5982,"l":69.08,"n":2927,"o":69.39,"t":"2025-03-19T04:00:00Z","v":223456,"vw":69.815878},{"c":69.76,"h":70.5751,"l":69.22,"n":2700,"o":69.4,"t":"2025-03-20T04:00:00Z","v":320531,"vw":70.157118},{"c":70,"h":70.03,"l":68.73,"n":2945,"o":68.73,"t":"2025-03-21T04:00:00Z","v":152227,"vw":69.393704},{"c":71.56,"h":71.655,"l":70.87,"n":4885,"o":71.04,"t":"2025-03-24T04:00:00Z","v":493398,"vw":71.346164},{"c":71.93,"h":71.99,"l":71.49,"n":4242,"o":71.79,"t":"2025-03-25T04:00:00Z","v":260554,"vw":71.762902},{"c":70.45,"h":71.84,"l":70.2,"n":4220,"o":71.84,"t":"2025-03-26T04:00:00Z","v":258131,"vw":70.674565},{"c":70.11,"h":70.81,"l":69.8,"n":3229,"o":70.06,"t":"2025-03-27T04:00:00Z","v":151137,"vw":70.268722},{"c":68.17,"h":69.9,"l":68.01,"n":7214,"o":69.67,"t":"2025-03-28T04:00:00Z","v":384528,"vw":68.582621},{"c":68.065,"h":68.21,"l":66.37,"n":6838,"o":67,"t":"2025-03-31T04:00:00Z","v":1029966,"vw":67.284037},{"c":68.6,"h":68.85,"l":67.53,"n":4115,"o":67.8,"t":"2025-04-01T04:00:00Z","v":298977,"vw":68.222696},{"c":69.32,"h":69.76,"l":67.62,"n":4099,"o":67.62,"t":"2025-04-02T04:00:00Z","v":275495,"vw":68.833157},{"c":65.155,"h":66.5285,"l":65.12,"n":13187,"o":66,"t":"2025-04-03T04:00:00Z","v":1094834,"vw":65.768233},{"c":61.42,"h":63.87,"l":61.3209,"n":13730,"o":63,"t":"2025-04-04T04:00:00Z","v":1427707,"vw":62.385784},{"c":61.35,"h":64.1899,"l":58.12,"n":12336,"o":58.69,"t":"2025-04-07T04:00:00Z","v":1726434,"vw":60.46521},{"c":60.22,"h":64.25,"l":59.2901,"n":9009,"o":63.85,"t":"2025-04-08T04:00:00Z","v":995065,"vw":62.072514},{"c":67.54,"h":67.75,"l":59.94,"n":10396,"o":59.95,"t":"2025-04-09T04:00:00Z","v":1208358,"vw":64.466745},{"c":64.45,"h":65.8649,"l":62.53,"n":6676,"o":65.69,"t":"2025-04-10T04:00:00Z","v":611097,"vw":64.517117},{"c":65.97,"h":65.97,"l":63.83,"n":3970,"o":64.32,"t":"2025-04-11T04:00:00Z","v":456316,"vw":65.311476},{"c":66.21,"h":67.58,"l":65.5101,"n":4340,"o":67.58,"t":"2025-04-14T04:00:00Z","v":471743,"vw":66.609034},{"c":66.22,"h":66.79,"l":65.892,"n":3794,"o":66.32,"t":"2025-04-15T04:00:00Z","v":684081,"vw":66.274458},{"c":64.21,"h":65.3496,"l":63.2,"n":5817,"o":64.68,"t":"2025-04-16T04:00:00Z","v":541555,"vw":63.921926},{"c":64.04,"h":64.63,"l":63.6911,"n":3583,"o":64.47,"t":"2025-04-17T04:00:00Z","v":348558,"vw":64.186186},{"c":62.48,"h":63.25,"l":61.7,"n":9349,"o":63.02,"t":"2025-04-21T04:00:00Z","v":1101518,"vw":62.053314},{"c":64.13,"h":64.55,"l":63.12,"n":3685,"o":63.19,"t":"2025-04-22T04:00:00Z","v":355619,"vw":63.855335},{"c":65.62,"h":67.0685,"l":65.4499,"n":3901,"o":66.44,"t":"2025-04-23T04:00:00Z","v":488623,"vw":66.226311},{"c":67.51,"h":67.5782,"l":65.87,"n":3533,"o":65.96,"t":"2025-04-24T04:00:00Z","v":293300,"vw":67.031546},{"c":68.4,"h":68.5099,"l":67.32,"n":3172,"o":67.68,"t":"2025-04-25T04:00:00Z","v":251928,"vw":67.997701},{"c":68.3,"h":68.65,"l":67.4,"n":4439,"o":68.55,"t":"2025-04-28T04:00:00Z","v":299718,"vw":67.965127},{"c":68.64,"h":68.8581,"l":67.9,"n":2521,"o":68.05,"t":"2025-04-29T04:00:00Z","v":172806,"vw":68.487481},{"c":68.65,"h":68.77,"l":66.6415,"n":2996,"o":67.43,"t":"2025-04-30T04:00:00Z","v":179625,"vw":67.647517},{"c":69.63,"h":70.489,"l":69.5,"n":3797,"o":69.94,"t":"2025-05-01T04:00:00Z","v":287225,"vw":70.031335},{"c":70.75,"h":71,"l":70.106,"n":4443,"o":70.37,"t":"2025-05-02T04:00:00Z","v":465032,"vw":70.756764},{"c":70.27,"h":70.713,"l":69.97,"n":3820,"o":69.97,"t":"2025-05-05T04:00:00Z","v":282289,"vw":70.38987},{"c":69.56,"h":70.15,"l":69.23,"n":3014,"o":69.24,"t":"2025-05-06T04:00:00Z","v":277555,"vw":69.629005},{"c":69.82,"h":70.07,"l":68.8216,"n":2790,"o":69.77,"t":"2025-05-07T04:00:00Z","v":182866,"vw":69.520517},{"c":70.53,"h":71.2476,"l":69.95,"n":3474,"o":70.67,"t":"2025-05-08T04:00:00Z","v":322655,"vw":70.701956},{"c":70.57,"h":71.11,"l":70.28,"n":2751,"o":70.96,"t":"2025-05-09T04:00:00Z","v":406451,"vw":70.561512},{"c":73.61,"h":73.75,"l":72.73,"n":5156,"o":73.74,"t":"2025-05-12T04:00:00Z","v":608046,"vw":73.343892},{"c":74.85,"h":75.1,"l":73.76,"n":4412,"o":74,"t":"2025-05-13T04:00:00Z","v":411894,"vw":74.665615},{"c":75.41,"h":75.4773,"l":74.9,"n":3472,"o":75.15,"t":"2025-05-14T04:00:00Z","v":274268,"vw":75.214633},{"c":75.28,"h":75.6378,"l":74.67,"n":3921,"o":75.15,"t":"2025-05-15T04:00:00Z","v":231917,"vw":75.142092},{"c":75.71,"h":75.76,"l":74.94,"n":3243,"o":75.41,"t":"2025-05-16T04:00:00Z","v":215903,"vw":75.438732},{"c":75.62,"h":75.69,"l":74.4,"n":3990,"o":74.68,"t":"2025-05-19T04:00:00Z","v":252811,"vw":75.254311},{"c":75.41,"h":75.55,"l":74.867,"n":2577,"o":75.31,"t":"2025-05-20T04:00:00Z","v":190084,"vw":75.284317},{"c":74.32,"h":75.75,"l":74.04,"n":3436,"o":74.74,"t":"2025-05-21T04:00:00Z","v":314666,"vw":74.721956},{"c":74.47,"h":75.0599,"l":74.175,"n":2813,"o":74.32,"t":"2025-05-22T04:00:00Z","v":178342,"vw":74.686084},{"c":73.73,"h":74.19,"l":73.11,"n":4442,"o":73.28,"t":"2025-05-23T04:00:00Z","v":411053,"vw":73.631725},{"c":75.51,"h":75.6,"l":74.65,"n":4035,"o":74.75,"t":"2025-05-27T04:00:00Z","v":296390,"vw":75.167532},{"c":75.25,"h":75.8683,"l":75.15,"n":3547,"o":75.63,"t":"2025-05-28T04:00:00Z","v":215802,"vw":75.509074},{"c":75.51,"h":76.4699,"l":75.16,"n":3038,"o":76.36,"t":"2025-05-29T04:00:00Z","v":211286,"vw":75.732653},{"c":75.22,"h":75.46,"l":74.162,"n":3412,"o":75.25,"t":"2025-05-30T04:00:00Z","v":182619,"vw":74.956801},{"c":75.78,"h":75.8,"l":74.8001,"n":3676,"o":74.92,"t":"2025-06-02T04:00:00Z","v":300137,"vw":75.508778},{"c":76.4,"h":76.58,"l":75.7,"n":3697,"o":75.88,"t":"2025-06-03T04:00:00Z","v":226730,"vw":76.283888},{"c":76.63,"h":76.75,"l":76.186,"n":2815,"o":76.44,"t":"2025-06-04T04:00:00Z","v":202917,"vw":76.583999},{"c":75.99,"h":77.2,"l":75.68,"n":3391,"o":76.8,"t":"2025-06-05T04:00:00Z","v":584935,"vw":76.255209},{"c":76.92,"h":77.1899,"l":76.5913,"n":2836,"o":76.73,"t":"2025-06-06T04:00:00Z","v":175534,"vw":76.963201},{"c":77.24,"h":77.38,"l":76.8701,"n":3182,"o":77.16,"t":"2025-06-09T04:00:00Z","v":225318,"vw":77.201419},{"c":77.67,"h":77.74,"l":76.96,"n":2750,"o":77.25,"t":"2025-06-10T04:00:00Z","v":208236,"vw":77.391663},{"c":77.27,"h":77.99,"l":77.05,"n":2985,"o":77.88,"t":"2025-06-11T04:00:00Z","v":237851,"vw":77.700068},{"c":77.41,"h":77.5854,"l":77.04,"n":2333,"o":77.04,"t":"2025-06-12T04:00:00Z","v":138502,"vw":77.330901},{"c":76.49,"h":77.22,"l":76.2546,"n":3787,"o":76.5,"t":"2025-06-13T04:00:00Z","v":266981,"vw":76.673523},{"c":77.47,"h":77.6987,"l":77.0273,"n":3851,"o":77.04,"t":"2025-06-16T04:00:00Z","v":195732,"vw":77.443691},{"c":76.78,"h":77.39,"l":76.69,"n":3233,"o":77.02,"t":"2025-06-17T04:00:00Z","v":786759,"vw":76.978373},{"c":76.87,"h":77.4,"l":76.62,"n":2587,"o":77.02,"t":"2025-06-18T04:00:00Z","v":245829,"vw":77.111677},{"c":76.44,"h":77.4399,"l":76.1501,"n":3183,"o":77.25,"t":"2025-06-20T04:00:00Z","v":176238,"vw":76.571493},{"c":77.17,"h":77.26,"l":75.98,"n":4588,"o":76.24,"t":"2025-06-23T04:00:00Z","v":335434,"vw":76.74062},{"c":78.27,"h":78.44,"l":77.77,"n":3072,"o":78,"t":"2025-06-24T04:00:00Z","v":232115,"vw":78.165757},{"c":78.57,"h":78.8593,"l":78.32,"n":3164,"o":78.65,"t":"2025-06-25T04:00:00Z","v":204801,"vw":78.562108},{"c":79.32,"h":79.3664,"l":78.6,"n":3444,"o":78.94,"t":"2025-06-26T04:00:00Z","v":244180,"vw":79.04087},{"c":79.72,"h":79.85,"l":79,"n":4580,"o":79.5,"t":"2025-06-27T04:00:00Z","v":366981,"vw":79.564649},{"c":80.1,"h":80.285,"l":79.6811,"n":4891,"o":80.24,"t":"2025-06-30T04:00:00Z","v":369783,"vw":80.001889},{"c":79.52,"h":80.02,"l":79.0401,"n":4866,"o":79.76,"t":"2025-07-01T04:00:00Z","v":368580,"vw":79.606084},{"c":80.24,"h":80.24,"l":79.36,"n":3560,"o":79.36,"t":"2025-07-02T04:00:00Z","v":217471,"vw":79.974292},{"c":80.95,"h":81.14,"l":80.5,"n":2857,"o":80.52,"t":"2025-07-03T04:00:00Z","v":204185,"vw":80.958845},{"c":80.34,"h":80.7816,"l":79.8908,"n":5256,"o":80.64,"t":"2025-07-07T04:00:00Z","v":301592,"vw":80.348443},{"c":80.35,"h":80.7,"l":80.13,"n":3278,"o":80.56,"t":"2025-07-08T04:00:00Z","v":225569,"vw":80.301582},{"c":81.14,"h":81.2175,"l":80.56,"n":2932,"o":80.56,"t":"2025-07-09T04:00:00Z","v":186782,"vw":80.886075},{"c":81.21,"h":81.3,"l":80.632,"n":3015,"o":81.2,"t":"2025-07-10T04:00:00Z","v":170965,"vw":81.110562},{"c":81.03,"h":81.24,"l":80.6144,"n":2857,"o":80.81,"t":"2025-07-11T04:00:00Z","v":193445,"vw":81.06878},{"c":81.27,"h":81.3024,"l":80.6456,"n":3186,"o":81.03,"t":"2025-07-14T04:00:00Z","v":329294,"vw":81.192159},{"c":81.39,"h":81.99,"l":81.355,"n":3176,"o":81.86,"t":"2025-07-15T04:00:00Z","v":180093,"vw":81.666835},{"c":81.57,"h":81.6149,"l":80.7,"n":2938,"o":81.43,"t":"2025-07-16T04:00:00Z","v":156297,"vw":81.351091},{"c":82.27,"h":82.27,"l":81.5817,"n":2875,"o":81.71,"t":"2025-07-17T04:00:00Z","v":196986,"vw":82.088481},{"c":82.28,"h":82.6399,"l":81.96,"n":2527,"o":82.5,"t":"2025-07-18T04:00:00Z","v":111512,"vw":82.214246},{"c":82.53,"h":82.9399,"l":82.37,"n":3465,"o":82.37,"t":"2025-07-21T04:00:00Z","v":240805,"vw":82.728577},{"c":82.25,"h":82.6,"l":81.59,"n":2863,"o":82.6,"t":"2025-07-22T04:00:00Z","v":148062,"vw":82.168381},{"c":82.65,"h":82.71,"l":82.12,"n":2694,"o":82.55,"t":"2025-07-23T04:00:00Z","v":139626,"vw":82.437491},{"c":82.9,"h":83.05,"l":82.64,"n":2462,"o":82.9,"t":"2025-07-24T04:00:00Z","v":127231,"vw":82.904135},{"c":83.04,"h":83.2329,"l":82.82,"n":2889,"o":82.9,"t":"2025-07-25T04:00:00Z","v":154718,"vw":83.05599},{"c":83.34,"h":83.49,"l":83.1,"n":3675,"o":83.49,"t":"2025-07-28T04:00:00Z","v":214980,"vw":83.292761},{"c":83.01,"h":83.8174,"l":82.93,"n":2903,"o":83.59,"t":"2025-07-29T04:00:00Z","v":215307,"vw":83.204415},{"c":83.21,"h":83.5699,"l":82.7,"n":3383,"o":83.25,"t":"2025-07-30T04:00:00Z","v":219419,"vw":83.157336},{"c":83.19,"h":84.49,"l":82.95,"n":3098,"o":84.49,"t":"2025-07-31T04:00:00Z","v":239119,"vw":83.707894},{"c":81.2,"h":82.0716,"l":80.76,"n":7751,"o":81.88,"t":"2025-08-01T04:00:00Z","v":594768,"vw":81.443085},{"c":82.76,"h":82.88,"l":81.9,"n":3880,"o":81.92,"t":"2025-08-04T04:00:00Z","v":291935,"vw":82.473724},{"c":82.36,"h":83.21,"l":82.2324,"n":2977,"o":83.05,"t":"2025-08-05T04:00:00Z","v":223480,"vw":82.566685},{"c":83.28,"h":83.3999,"l":82.36,"n":2855,"o":82.42,"t":"2025-08-06T04:00:00Z","v":198619,"vw":82.953714},{"c":83.56,"h":84.1916,"l":82.93,"n":3018,"o":83.92,"t":"2025-08-07T04:00:00Z","v":225872,"vw":83.575385},{"c":84.43,"h":84.4799,"l":83.75,"n":3021,"o":83.75,"t":"2025-08-08T04:00:00Z","v":185707,"vw":84.260102},{"c":84.2,"h":84.8198,"l":84.03,"n":3919,"o":84.54,"t":"2025-08-11T04:00:00Z","v":197201,"vw":84.421963},{"c":85.34,"h":85.3491,"l":84.1475,"n":3041,"o":84.63,"t":"2025-08-12T04:00:00Z","v":161039,"vw":84.929889},{"c":85.43,"h":85.8084,"l":85.18,"n":3046,"o":85.71,"t":"2025-08-13T04:00:00Z","v":194804,"vw":85.452862},{"c":85.4,"h":85.6693,"l":85.04,"n":2507,"o":85.04,"t":"2025-08-14T04:00:00Z","v":192006,"vw":85.372833},{"c":85.13,"h":85.54,"l":84.8401,"n":3329,"o":85.54,"t":"2025-08-15T04:00:00Z","v":175464,"vw":85.111978},{"c":85.1,"h":85.19,"l":84.83,"n":3250,"o":85,"t":"2025-08-18T04:00:00Z","v":142654,"vw":85.037985},{"c":83.88,"h":85.1899,"l":83.7,"n":4331,"o":85.11,"t":"2025-08-19T04:00:00Z","v":259107,"vw":84.127235},{"c":83.37,"h":83.83,"l":82.2557,"n":4680,"o":83.83,"t":"2025-08-20T04:00:00Z","v":350801,"vw":82.835183},{"c":83.08,"h":83.4,"l":82.63,"n":2449,"o":83.05,"t":"2025-08-21T04:00:00Z","v":138380,"vw":83.026389},{"c":84.69,"h":84.8899,"l":83.0625,"n":4164,"o":83.23,"t":"2025-08-22T04:00:00Z","v":336019,"vw":84.509882},{"c":84.49,"h":84.9499,"l":84.25,"n":3182,"o":84.42,"t":"2025-08-25T04:00:00Z","v":133103,"vw":84.712963},{"c":84.87,"h":84.87,"l":84.19,"n":2380,"o":84.43,"t":"2025-08-26T04:00:00Z","v":115774,"vw":84.597562},{"c":85.03,"h":85.148,"l":84.55,"n":2288,"o":84.8,"t":"2025-08-27T04:00:00Z","v":106635,"vw":84.935937},{"c":85.5,"h":85.61,"l":84.809,"n":2607,"o":85.06,"t":"2025-08-28T04:00:00Z","v":129305,"vw":85.34825},{"c":84.48,"h":85.1875,"l":84.28,"n":3649,"o":85.17,"t":"2025-08-29T04:00:00Z","v":151150,"vw":84.588511},{"c":83.82,"h":83.949,"l":82.82,"n":5616,"o":83.19,"t":"2025-09-02T04:00:00Z","v":362551,"vw":83.22996},{"c":84.64,"h":84.9,"l":84.14,"n":3075,"o":84.48,"t":"2025-09-03T04:00:00Z","v":189907,"vw":84.529571},{"c":85.49,"h":85.49,"l":84.55,"n":2890,"o":84.92,"t":"2025-09-04T04:00:00Z","v":233628,"vw":84.991981},{"c":85.44,"h":86.1791,"l":84.81,"n":3432,"o":86,"t":"2025-09-05T04:00:00Z","v":171736,"vw":85.492444},{"c":85.89,"h":86.2384,"l":85.73,"n":3447,"o":85.98,"t":"2025-09-08T04:00:00Z","v":221607,"vw":85.991596},{"c":86.18,"h":86.186,"l":85.5814,"n":2861,"o":86.02,"t":"2025-09-09T04:00:00Z","v":176416,"vw":85.93025},{"c":86.18,"h":86.76,"l":85.87,"n":2848,"o":86.76,"t":"2025-09-10T04:00:00Z","v":169750,"vw":86.301036},{"c":86.84,"h":86.9,"l":86.18,"n":3822,"o":86.67,"t":"2025-09-11T04:00:00Z","v":196534,"vw":86.669241},{"c":87.24,"h":87.329,"l":86.7501,"n":2893,"o":86.95,"t":"2025-09-12T04:00:00Z","v":160231,"vw":87.125832},{"c":88,"h":88.035,"l":87.5,"n":3903,"o":87.51,"t":"2025-09-15T04:00:00Z","v":194728,"vw":87.822987},{"c":88,"h":88.2405,"l":87.85,"n":4143,"o":88.24,"t":"2025-09-16T04:00:00Z","v":182665,"vw":88.014903},{"c":87.65,"h":88.02,"l":86.87,"n":3872,"o":87.92,"t":"2025-09-17T04:00:00Z","v":203416,"vw":87.552359},{"c":88.53,"h":88.7887,"l":88.0545,"n":3071,"o":88.47,"t":"2025-09-18T04:00:00Z","v":211228,"vw":88.557629},{"c":88.85,"h":89.01,"l":88.5,"n":3583,"o":88.79,"t":"2025-09-19T04:00:00Z","v":226602,"vw":88.781995},{"c":89.63,"h":89.74,"l":88.86,"n":4909,"o":88.95,"t":"2025-09-22T04:00:00Z","v":308465,"vw":89.380397},{"c":88.79,"h":89.7499,"l":88.61,"n":4299,"o":89.74,"t":"2025-09-23T04:00:00Z","v":233521,"vw":89.16224},{"c":88.49,"h":89.22,"l":88.0043,"n":3987,"o":88.99,"t":"2025-09-24T04:00:00Z","v":166019,"vw":88.539513},{"c":88.0443,"h":88.285,"l":87.23,"n":4695,"o":87.64,"t":"2025-09-25T04:00:00Z","v":246672,"vw":87.739838},{"c":88.4113,"h":88.47,"l":87.6601,"n":2953,"o":88.17,"t":"2025-09-26T04:00:00Z","v":143532,"vw":88.102731},{"c":88.87,"h":89.3,"l":88.5729,"n":3217,"o":89,"t":"2025-09-29T04:00:00Z","v":207388,"vw":88.885842},{"c":89.13,"h":89.1363,"l":88.4401,"n":2740,"o":88.81,"t":"2025-09-30T04:00:00Z","v":160458,"vw":88.731155},{"c":89.52,"h":89.63,"l":88.545,"n":3562,"o":88.72,"t":"2025-10-01T04:00:00Z","v":187096,"vw":89.230894},{"c":89.79,"h":90.185,"l":89.4201,"n":3006,"o":90.11,"t":"2025-10-02T04:00:00Z","v":256491,"vw":89.814828},{"c":89.68,"h":90.1799,"l":89.22,"n":3329,"o":89.93,"t":"2025-10-03T04:00:00Z","v":162091,"vw":89.771117},{"c":90.13,"h":90.3801,"l":89.7593,"n":3748,"o":90,"t":"2025-10-06T04:00:00Z","v":183786,"vw":90.101838},{"c":89.57,"h":90.47,"l":89.38,"n":3488,"o":90.41,"t":"2025-10-07T04:00:00Z","v":192655,"vw":89.860268},{"c":90.6079,"h":90.65,"l":89.7,"n":2843,"o":89.87,"t":"2025-10-08T04:00:00Z","v":149619,"vw":90.340895},{"c":90.4647,"h":90.7,"l":90.03,"n":2869,"o":90.7,"t":"2025-10-09T04:00:00Z","v":163359,"vw":90.367983},{"c":87.33,"h":90.9228,"l":87.26,"n":8105,"o":90.73,"t":"2025-10-10T04:00:00Z","v":511738,"vw":88.559744},{"c":89.27,"h":89.38,"l":88.5,"n":4062,"o":88.99,"t":"2025-10-13T04:00:00Z","v":336764,"vw":89.019475},{"c":88.45,"h":89.2076,"l":87.3308,"n":3942,"o":88.06,"t":"2025-10-14T04:00:00Z","v":217752,"vw":88.490493},{"c":89.17,"h":89.83,"l":88.08,"n":3455,"o":89.23,"t":"2025-10-15T04:00:00Z","v":247399,"vw":89.191964},{"c":88.7,"h":89.9508,"l":88.0302,"n":3281,"o":89.74,"t":"2025-10-16T04:00:00Z","v":173243,"vw":89.037166},{"c":89.2261,"h":89.4499,"l":88.08,"n":3026,"o":88.27,"t":"2025-10-17T04:00:00Z","v":123016,"vw":88.852279},{"c":90.36,"h":90.5699,"l":89.51,"n":3963,"o":89.51,"t":"2025-10-20T04:00:00Z","v":224685,"vw":90.31125},{"c":90.31,"h":90.49,"l":90.02,"n":3165,"o":90.32,"t":"2025-10-21T04:00:00Z","v":195142,"vw":90.285606},{"c":89.42,"h":90.35,"l":88.5,"n":3732,"o":90.19,"t":"2025-10-22T04:00:00Z","v":251495,"vw":89.226601},{"c":90.15,"h":90.35,"l":89.394,"n":3056,"o":89.42,"t":"2025-10-23T04:00:00Z","v":192128,"vw":90.005273},{"c":91.2631,"h":91.45,"l":90.79,"n":3647,"o":90.79,"t":"2025-10-24T04:00:00Z","v":242779,"vw":91.247005},{"c":92.94,"h":92.98,"l":92.32,"n":5857,"o":92.425,"t":"2025-10-27T04:00:00Z","v":471576,"vw":92.74743},{"c":93.75,"h":93.98,"l":93.11,"n":4202,"o":93.2,"t":"2025-10-28T04:00:00Z","v":256227,"vw":93.537387},{"c":94.14,"h":94.49,"l":93.43,"n":5098,"o":94.19,"t":"2025-10-29T04:00:00Z","v":358352,"vw":94.162229},{"c":92.74,"h":93.75,"l":92.66,"n":5237,"o":93.74,"t":"2025-10-30T04:00:00Z","v":304092,"vw":93.168758},{"c":93.42,"h":94.23,"l":92.8801,"n":4046,"o":94.23,"t":"2025-10-31T04:00:00Z","v":237823,"vw":93.52118},{"c":93.76,"h":94.32,"l":93.45,"n":5852,"o":94.19,"t":"2025-11-03T05:00:00Z","v":340698,"vw":93.847575},{"c":91.96,"h":93,"l":91.775,"n":5540,"o":92.37,"t":"2025-11-04T05:00:00Z","v":333911,"vw":92.280359},{"c":92.44,"h":92.98,"l":91.625,"n":4409,"o":91.82,"t":"2025-11-05T05:00:00Z","v":240414,"vw":92.484319},{"c":90.66,"h":92.41,"l":90.5,"n":5709,"o":92.41,"t":"2025-11-06T05:00:00Z","v":450682,"vw":91.069628},{"c":90.45,"h":90.49,"l":88.7,"n":7987,"o":90.05,"t":"2025-11-07T05:00:00Z","v":647545,"vw":89.515688},{"c":92.63,"h":92.7399,"l":91.635,"n":5757,"o":92.01,"t":"2025-11-10T05:00:00Z","v":304415,"vw":92.190201},{"c":92.36,"h":92.47,"l":91.7101,"n":3252,"o":92.18,"t":"2025-11-11T05:00:00Z","v":203781,"vw":92.210674},{"c":92.09,"h":92.7997,"l":91.5701,"n":3688,"o":92.72,"t":"2025-11-12T05:00:00Z","v":231432,"vw":92.049316},{"c":89.95,"h":91.73,"l":89.621,"n":5509,"o":91.73,"t":"2025-11-13T05:00:00Z","v":285700,"vw":90.342569},{"c":90.05,"h":90.8799,"l":88.25,"n":5505,"o":88.34,"t":"2025-11-14T05:00:00Z","v":414496,"vw":89.732917},{"c":89.37,"h":90.7,"l":88.75,"n":5752,"o":89.88,"t":"2025-11-17T05:00:00Z","v":331777,"vw":89.655231},{"c":88.22,"h":89.068,"l":87.4372,"n":7355,"o":88.58,"t":"2025-11-18T05:00:00Z","v":1243180,"vw":88.731594},{"c":88.79,"h":89.96,"l":88.055,"n":3396,"o":88.36,"t":"2025-11-19T05:00:00Z","v":293600,"vw":88.791669},{"c":86.94,"h":91.09,"l":86.8,"n":6024,"o":90.58,"t":"2025-11-20T05:00:00Z","v":427963,"vw":88.671528},{"c":87.74,"h":88.74,"l":86.21,"n":5377,"o":87.18,"t":"2025-11-21T05:00:00Z","v":370132,"vw":87.511326},{"c":90.03,"h":90.14,"l":88.54,"n":5062,"o":88.54,"t":"2025-11-24T05:00:00Z","v":403558,"vw":89.588783},{"c":90.62,"h":90.76,"l":88.9,"n":5055,"o":89.83,"t":"2025-11-25T05:00:00Z","v":436157,"vw":89.934482},{"c":91.36,"h":91.6685,"l":90.825,"n":4672,"o":91.26,"t":"2025-11-26T05:00:00Z","v":475752,"vw":91.348783},{"c":91.92,"h":91.95,"l":91.5001,"n":2476,"o":91.74,"t":"2025-11-28T05:00:00Z","v":108021,"vw":91.711987},{"c":91.615,"h":92,"l":91,"n":4734,"o":91.145,"t":"2025-12-01T05:00:00Z","v":389642,"vw":91.555612},{"c":92.18,"h":92.6,"l":91.71,"n":4475,"o":92,"t":"2025-12-02T05:00:00Z","v":404732,"vw":92.177311},{"c":92.32,"h":92.53,"l":91.67,"n":3239,"o":91.94,"t":"2025-12-03T05:00:00Z","v":479324,"vw":92.335848},{"c":92.53,"h":92.61,"l":91.9905,"n":2632,"o":92.61,"t":"2025-12-04T05:00:00Z","v":144176,"vw":92.308747},{"c":92.8,"h":93.24,"l":92.51,"n":3399,"o":92.71,"t":"2025-12-05T05:00:00Z","v":168333,"vw":92.838752},{"c":92.71,"h":93.29,"l":92.3842,"n":3403,"o":92.95,"t":"2025-12-08T05:00:00Z","v":163515,"vw":92.729072},{"c":92.81,"h":92.9916,"l":92.48,"n":2857,"o":92.58,"t":"2025-12-09T05:00:00Z","v":184944,"vw":92.818592},{"c":93.01,"h":93.38,"l":92.28,"n":2998,"o":92.71,"t":"2025-12-10T05:00:00Z","v":262968,"vw":92.796992},{"c":92.86,"h":92.94,"l":91.78,"n":4383,"o":92.66,"t":"2025-12-11T05:00:00Z","v":244291,"vw":92.437838},{"c":91.36,"h":92.79,"l":90.91,"n":4318,"o":92.5,"t":"2025-12-12T05:00:00Z","v":263017,"vw":91.654638},{"c":90.85,"h":92.01,"l":90.6808,"n":4242,"o":91.9,"t":"2025-12-15T05:00:00Z","v":212558,"vw":91.127467},{"c":91.07,"h":91.19,"l":90.16,"n":3234,"o":90.44,"t":"2025-12-16T05:00:00Z","v":169822,"vw":90.638013},{"c":89.4082,"h":91.2,"l":89.3705,"n":4243,"o":91.18,"t":"2025-12-17T05:00:00Z","v":211170,"vw":89.921244},{"c":90.62,"h":91.21,"l":90.2101,"n":2848,"o":90.62,"t":"2025-12-18T05:00:00Z","v":343052,"vw":90.811189},{"c":91.69,"h":91.69,"l":90.8,"n":3900,"o":90.8,"t":"2025-12-19T05:00:00Z","v":211814,"vw":91.396225},{"c":92.14,"h":92.5,"l":91.89,"n":4926,"o":92.5,"t":"2025-12-22T05:00:00Z","v":350186,"vw":92.214752},{"c":92.67,"h":92.6799,"l":91.92,"n":3503,"o":91.92,"t":"2025-12-23T05:00:00Z","v":242329,"vw":92.468241},{"c":92.88,"h":92.9399,"l":92.5462,"n":2595,"o":92.62,"t":"2025-12-24T05:00:00Z","v":166841,"vw":92.757845},{"c":92.8,"h":93.0299,"l":92.67,"n":3733,"o":92.89,"t":"2025-12-26T05:00:00Z","v":139365,"vw":92.866474},{"c":92.2692,"h":92.54,"l":92,"n":5319,"o":92.12,"t":"2025-12-29T05:00:00Z","v":411604,"vw":92.158963},{"c":92.1,"h":92.44,"l":92.02,"n":3069,"o":92.18,"t":"2025-12-30T05:00:00Z","v":165124,"vw":92.215605},{"c":91.4,"h":92.2,"l":91.35,"n":3171,"o":92.16,"t":"2025-12-31T05:00:00Z","v":167264,"vw":91.781541},{"c":91.36,"h":92.75,"l":90.87,"n":5677,"o":92.1,"t":"2026-01-02T05:00:00Z","v":379257,"vw":91.610377},{"c":91.96,"h":92.31,"l":91.685,"n":5800,"o":91.97,"t":"2026-01-05T05:00:00Z","v":377374,"vw":92.01628},{"c":92.59,"h":92.63,"l":91.97,"n":4391,"o":92.19,"t":"2026-01-06T05:00:00Z","v":233365,"vw":92.3816},{"c":92.71,"h":93.25,"l":92.5,"n":3901,"o":92.6,"t":"2026-01-07T05:00:00Z","v":215015,"vw":92.986631},{"c":92.35,"h":92.64,"l":91.8559,"n":4202,"o":92.64,"t":"2026-01-08T05:00:00Z","v":285819,"vw":92.233173},{"c":93.1,"h":93.2899,"l":92.17,"n":3628,"o":92.48,"t":"2026-01-09T05:00:00Z","v":218316,"vw":92.946064},{"c":93.31,"h":93.59,"l":92.45,"n":4491,"o":92.48,"t":"2026-01-12T05:00:00Z","v":223126,"vw":93.169812},{"c":93.17,"h":93.6172,"l":92.85,"n":3723,"o":93.46,"t":"2026-01-13T05:00:00Z","v":209502,"vw":93.209949},{"c":92.35,"h":92.78,"l":91.66,"n":5282,"o":92.78,"t":"2026-01-14T05:00:00Z","v":301910,"vw":92.032829},{"c":92.54,"h":93.3,"l":92.46,"n":4014,"o":93.19,"t":"2026-01-15T05:00:00Z","v":554946,"vw":93.01539},{"c":92.46,"h":93.075,"l":92.24,"n":3943,"o":92.96,"t":"2026-01-16T05:00:00Z","v":163645,"vw":92.625555},{"c":90.27,"h":91.43,"l":90.1772,"n":8625,"o":90.865,"t":"2026-01-20T05:00:00Z","v":489833,"vw":90.81052},{"c":91.33,"h":91.96,"l":90.1776,"n":5087,"o":90.63,"t":"2026-01-21T05:00:00Z","v":579844,"vw":90.819186},{"c":92.15,"h":92.46,"l":91.75,"n":3302,"o":92.2,"t":"2026-01-22T05:00:00Z","v":267594,"vw":92.208826},{"c":92.44,"h":92.88,"l":92,"n":3134,"o":92.15,"t":"2026-01-23T05:00:00Z","v":302984,"vw":92.496657},{"c":92.84,"h":93.1878,"l":92.4,"n":3924,"o":92.49,"t":"2026-01-26T05:00:00Z","v":228266,"vw":92.937648},{"c":93.67,"h":93.8538,"l":93.17,"n":3431,"o":93.17,"t":"2026-01-27T05:00:00Z","v":216880,"vw":93.641005},{"c":93.83,"h":94.348,"l":93.5584,"n":3137,"o":94.1,"t":"2026-01-28T05:00:00Z","v":191265,"vw":93.889736},{"c":93.11,"h":93.71,"l":91.4,"n":5908,"o":93.71,"t":"2026-01-29T05:00:00Z","v":385169,"vw":92.379934},{"c":92.33,"h":93.25,"l":91.88,"n":5791,"o":92.57,"t":"2026-01-30T05:00:00Z","v":397083,"vw":92.532944},{"c":92.8,"h":93.18,"l":91.81,"n":4909,"o":91.81,"t":"2026-02-02T05:00:00Z","v":342892,"vw":92.782264},{"c":91.44,"h":93.19,"l":90.595,"n":6235,"o":93.12,"t":"2026-02-03T05:00:00Z","v":360326,"vw":91.462796},{"c":90.14,"h":91.575,"l":89.27,"n":6607,"o":91.46,"t":"2026-02-04T05:00:00Z","v":468297,"vw":90.257919},{"c":88.68,"h":89.84,"l":88.36,"n":7233,"o":89.2,"t":"2026-02-05T05:00:00Z","v":472245,"vw":88.954219},{"c":90.54,"h":90.83,"l":88.99,"n":4738,"o":89.03,"t":"2026-02-06T05:00:00Z","v":397553,"vw":90.057315},{"c":91.38,"h":91.72,"l":90.105,"n":4390,"o":90.41,"t":"2026-02-09T05:00:00Z","v":259949,"vw":91.180923},{"c":90.87,"h":91.75,"l":90.87,"n":3499,"o":91.7,"t":"2026-02-10T05:00:00Z","v":317588,"vw":91.330713},{"c":90.82,"h":91.75,"l":90.18,"n":4080,"o":91.72,"t":"2026-02-11T05:00:00Z","v":355237,"vw":91.105125},{"c":88.98,"h":91.36,"l":88.76,"n":5675,"o":91.36,"t":"2026-02-12T05:00:00Z","v":413976,"vw":89.817267},{"c":88.7542,"h":89.51,"l":88.14,"n":4514,"o":88.92,"t":"2026-02-13T05:00:00Z","v":186685,"vw":88.970805},{"c":88.8369,"h":89.3,"l":87.5701,"n":5722,"o":88.22,"t":"2026-02-17T05:00:00Z","v":262055,"vw":88.360895},{"c":89.54,"h":90.105,"l":89,"n":3449,"o":89.08,"t":"2026-02-18T05:00:00Z","v":248382,"vw":89.757148},{"c":89.37,"h":89.7099,"l":88.8532,"n":2721,"o":89.11,"t":"2026-02-19T05:00:00Z","v":180241,"vw":89.2582},{"c":90.07,"h":90.348,"l":88.75,"n":3830,"o":88.89,"t":"2026-02-20T05:00:00Z","v":253023,"vw":89.880984},{"c":89.17,"h":90.11,"l":88.75,"n":4749,"o":89.77,"t":"2026-02-23T05:00:00Z","v":286072,"vw":89.228881},{"c":90,"h":90.12,"l":88.71,"n":2903,"o":89.11,"t":"2026-02-24T05:00:00Z","v":944248,"vw":89.875671},{"c":91.16,"h":91.19,"l":90.28,"n":3968,"o":90.28,"t":"2026-02-25T05:00:00Z","v":231967,"vw":90.947691},{"c":90.06,"h":91.13,"l":89.24,"n":4623,"o":91.13,"t":"2026-02-26T05:00:00Z","v":295257,"vw":89.930037},{"c":89.22,"h":89.553,"l":88.75,"n":4982,"o":89.12,"t":"2026-02-27T05:00:00Z","v":337710,"vw":89.143808},{"c":89.53,"h":89.7816,"l":87.8001,"n":6519,"o":87.9,"t":"2026-03-02T05:00:00Z","v":644228,"vw":89.318044},{"c":88.66,"h":88.93,"l":87.12,"n":6704,"o":87.82,"t":"2026-03-03T05:00:00Z","v":375636,"vw":88.045015},{"c":89.76,"h":90.1,"l":88.91,"n":3407,"o":89.01,"t":"2026-03-04T05:00:00Z","v":211289,"vw":89.795853},{"c":89.53,"h":90.025,"l":88.52,"n":3720,"o":89.37,"t":"2026-03-05T05:00:00Z","v":222634,"vw":89.090782},{"c":88.1678,"h":89,"l":87.91,"n":5949,"o":88.14,"t":"2026-03-06T05:00:00Z","v":423363,"vw":88.404232},{"c":89.36,"h":89.51,"l":86.86,"n":6001,"o":87.12,"t":"2026-03-09T04:00:00Z","v":498374,"vw":87.877625},{"c":89.39,"h":90.21,"l":89.0242,"n":5084,"o":89.41,"t":"2026-03-10T04:00:00Z","v":439069,"vw":89.70426},{"c":89.4516,"h":90.1,"l":88.95,"n":3172,"o":89.48,"t":"2026-03-11T04:00:00Z","v":224296,"vw":89.406718},{"c":87.8573,"h":88.8,"l":87.78,"n":5206,"o":88.72,"t":"2026-03-12T04:00:00Z","v":315356,"vw":88.155934},{"c":87.08,"h":88.64,"l":86.91,"n":5115,"o":88.25,"t":"2026-03-13T04:00:00Z","v":468966,"vw":87.392196},{"c":88.09,"h":88.7,"l":87.86,"n":4578,"o":87.9,"t":"2026-03-16T04:00:00Z","v":329508,"vw":88.164321},{"c":88.51,"h":88.9099,"l":88.25,"n":2943,"o":88.36,"t":"2026-03-17T04:00:00Z","v":161630,"vw":88.538389},{"c":87.4,"h":88.505,"l":87.21,"n":3458,"o":88.28,"t":"2026-03-18T04:00:00Z","v":179773,"vw":87.853904},{"c":87,"h":87.415,"l":86.0912,"n":4850,"o":86.41,"t":"2026-03-19T04:00:00Z","v":371719,"vw":86.622138},{"c":85.16,"h":86.79,"l":84.68,"n":6853,"o":86.79,"t":"2026-03-20T04:00:00Z","v":468991,"vw":85.500295},{"c":86.41,"h":87.35,"l":86.0503,"n":5529,"o":86.52,"t":"2026-03-23T04:00:00Z","v":448681,"vw":86.692016},{"c":85.6,"h":86.2299,"l":85.4526,"n":3862,"o":85.98,"t":"2026-03-24T04:00:00Z","v":269632,"vw":85.855301},{"c":86.31,"h":86.89,"l":86.01,"n":4810,"o":86.57,"t":"2026-03-25T04:00:00Z","v":416861,"vw":86.384419},{"c":84.26,"h":85.85,"l":84.21,"n":5817,"o":85.47,"t":"2026-03-26T04:00:00Z","v":459084,"vw":84.933655},{"c":82.49,"h":83.79,"l":82.3,"n":7679,"o":83.79,"t":"2026-03-27T04:00:00Z","v":596382,"vw":82.930819},{"c":81.82,"h":83.17,"l":81.45,"n":6071,"o":82.9,"t":"2026-03-30T04:00:00Z","v":519900,"vw":82.256766},{"c":84.91,"h":85.195,"l":82.82,"n":4334,"o":82.82,"t":"2026-03-31T04:00:00Z","v":436551,"vw":84.137726},{"c":85.92,"h":86.5899,"l":85.5,"n":4800,"o":85.72,"t":"2026-04-01T04:00:00Z","v":532861,"vw":86.151432},{"c":86.1,"h":86.36,"l":84.14,"n":3924,"o":84.35,"t":"2026-04-02T04:00:00Z","v":349968,"vw":85.470283},{"c":86.59,"h":86.82,"l":86.03,"n":5300,"o":86.28,"t":"2026-04-06T04:00:00Z","v":272716,"vw":86.450583},{"c":86.69,"h":86.75,"l":85.11,"n":4671,"o":86.31,"t":"2026-04-07T04:00:00Z","v":343360,"vw":85.958094},{"c":89.08,"h":90,"l":88.57,"n":4942,"o":89.78,"t":"2026-04-08T04:00:00Z","v":530790,"vw":89.106875},{"c":89.81,"h":89.91,"l":88.67,"n":3535,"o":89.07,"t":"2026-04-09T04:00:00Z","v":374465,"vw":89.6233},{"c":90.13,"h":90.58,"l":89.97,"n":3808,"o":90.12,"t":"2026-04-10T04:00:00Z","v":236962,"vw":90.2175},{"c":91.26,"h":91.2875,"l":89.725,"n":4887,"o":89.77,"t":"2026-04-13T04:00:00Z","v":421454,"vw":90.603251},{"c":93.02,"h":93.03,"l":91.76,"n":4692,"o":91.76,"t":"2026-04-14T04:00:00Z","v":491937,"vw":92.663526},{"c":94.52,"h":94.6,"l":93.15,"n":5681,"o":93.27,"t":"2026-04-15T04:00:00Z","v":456348,"vw":94.020675},{"c":94.82,"h":95.1,"l":94.0301,"n":4707,"o":94.76,"t":"2026-04-16T04:00:00Z","v":405677,"vw":94.687193},{"c":96.29,"h":96.53,"l":95.675,"n":5162,"o":95.76,"t":"2026-04-17T04:00:00Z","v":489160,"vw":96.177777},{"c":96.09,"h":96.24,"l":95.33,"n":4671,"o":96.04,"t":"2026-04-20T04:00:00Z","v":287088,"vw":95.877732},{"c":95.54,"h":96.5298,"l":95.1601,"n":4069,"o":96.42,"t":"2026-04-21T04:00:00Z","v":427043,"vw":95.897844},{"c":97.05,"h":97.07,"l":96.125,"n":3603,"o":96.44,"t":"2026-04-22T04:00:00Z","v":260065,"vw":96.699168},{"c":96.31,"h":97.105,"l":95.25,"n":5169,"o":96.81,"t":"2026-04-23T04:00:00Z","v":545554,"vw":96.488161},{"c":97.69,"h":97.81,"l":96.5901,"n":5370,"o":96.94,"t":"2026-04-24T04:00:00Z","v":366065,"vw":97.413168},{"c":97.99,"h":98.0799,"l":97.215,"n":5185,"o":97.72,"t":"2026-04-27T04:00:00Z","v":540484,"vw":97.813346},{"c":97.12,"h":97.34,"l":96.565,"n":4143,"o":97.15,"t":"2026-04-28T04:00:00Z","v":305094,"vw":96.933829},{"c":97.06,"h":97.3308,"l":96.56,"n":2961,"o":97,"t":"2026-04-29T04:00:00Z","v":157270,"vw":96.948795},{"c":98.14,"h":98.14,"l":96.4101,"n":3604,"o":97.64,"t":"2026-04-30T04:00:00Z","v":238470,"vw":97.39229},{"c":98.86,"h":99.28,"l":98.24,"n":5407,"o":98.24,"t":"2026-05-01T04:00:00Z","v":465079,"vw":98.950777},{"c":98.68,"h":99.22,"l":98,"n":5948,"o":98.86,"t":"2026-05-04T04:00:00Z","v":437783,"vw":98.724057},{"c":99.66,"h":99.86,"l":99.29,"n":4319,"o":99.45,"t":"2026-05-05T04:00:00Z","v":265414,"vw":99.676562},{"c":101.67,"h":101.75,"l":100.14,"n":5180,"o":100.16,"t":"2026-05-06T04:00:00Z","v":367899,"vw":101.121502},{"c":101.58,"h":102.4699,"l":101.28,"n":4624,"o":102,"t":"2026-05-07T04:00:00Z","v":334048,"vw":101.850956},{"c":103.304,"h":103.35,"l":102.01,"n":5639,"o":102.26,"t":"2026-05-08T04:00:00Z","v":364203,"vw":102.959837},{"c":103.5,"h":103.75,"l":102.8501,"n":5542,"o":103.09,"t":"2026-05-11T04:00:00Z","v":353488,"vw":103.420463},{"c":102.75,"h":103.24,"l":101.385,"n":6474,"o":102.98,"t":"2026-05-12T04:00:00Z","v":421188,"vw":102.226065},{"c":103.83,"h":104.22,"l":102.39,"n":5670,"o":103.02,"t":"2026-05-13T04:00:00Z","v":396238,"vw":103.643035},{"c":104.89,"h":105.1174,"l":104.09,"n":4596,"o":104.09,"t":"2026-05-14T04:00:00Z","v":290092,"vw":104.734712},{"c":103.44,"h":104.16,"l":102.78,"n":6078,"o":103.51,"t":"2026-05-15T04:00:00Z","v":313968,"vw":103.487578},{"c":102.76,"h":103.61,"l":101.885,"n":6552,"o":103.55,"t":"2026-05-18T04:00:00Z","v":428868,"vw":102.618262},{"c":101.86,"h":102.58,"l":101.22,"n":4745,"o":101.97,"t":"2026-05-19T04:00:00Z","v":372406,"vw":101.905732},{"c":103.42,"h":103.49,"l":102.16,"n":3797,"o":102.3,"t":"2026-05-20T04:00:00Z","v":236547,"vw":103.057839},{"c":103.36,"h":103.98,"l":102.56,"n":4601,"o":103.2,"t":"2026-05-21T04:00:00Z","v":391976,"vw":103.061834},{"c":103.76,"h":104.37,"l":103.6,"n":3967,"o":104.08,"t":"2026-05-22T04:00:00Z","v":266306,"vw":104.039501},{"c":104.96,"h":105.22,"l":104.41,"n":5604,"o":104.76,"t":"2026-05-26T04:00:00Z","v":335056,"vw":104.781111},{"c":105.08,"h":105.19,"l":104.51,"n":4287,"o":105.05,"t":"2026-05-27T04:00:00Z","v":308220,"vw":104.93237},{"c":106,"h":106.05,"l":104.7,"n":4405,"o":105.27,"t":"2026-05-28T04:00:00Z","v":315626,"vw":105.468574},{"c":106.24,"h":106.75,"l":105.76,"n":5115,"o":106.35,"t":"2026-05-29T04:00:00Z","v":391840,"vw":106.249862},{"c":106.64,"h":107.07,"l":106,"n":6235,"o":106.25,"t":"2026-06-01T04:00:00Z","v":579596,"vw":106.63353},{"c":106.7,"h":107.02,"l":106.05,"n":6068,"o":106.63,"t":"2026-06-02T04:00:00Z","v":342768,"vw":106.704706},{"c":105.79,"h":106.87,"l":105.4001,"n":6016,"o":106.63,"t":"2026-06-03T04:00:00Z","v":602492,"vw":106.090247},{"c":105.68,"h":106.01,"l":104.61,"n":5119,"o":105,"t":"2026-06-04T04:00:00Z","v":334978,"vw":105.263782},{"c":101.3,"h":104.71,"l":101.02,"n":12436,"o":104.45,"t":"2026-06-05T04:00:00Z","v":828388,"vw":102.570538},{"c":102.14,"h":103.13,"l":101.96,"n":7733,"o":102.73,"t":"2026-06-08T04:00:00Z","v":488509,"vw":102.513244},{"c":101.16,"h":103.45,"l":98.2802,"n":12972,"o":102.97,"t":"2026-06-09T04:00:00Z","v":1127144,"vw":100.391712},{"c":99.18,"h":101.33,"l":99.1,"n":10616,"o":100.2,"t":"2026-06-10T04:00:00Z","v":883068,"vw":100.01471},{"c":101.7,"h":101.88,"l":98.96,"n":8332,"o":99.88,"t":"2026-06-11T04:00:00Z","v":699806,"vw":100.219722},{"c":102.04,"h":102.54,"l":100.89,"n":7699,"o":102.01,"t":"2026-06-12T04:00:00Z","v":534266,"vw":101.885425},{"c":105.15,"h":105.25,"l":103.99,"n":8780,"o":103.99,"t":"2026-06-15T04:00:00Z","v":707416,"vw":104.72153},{"c":104.08,"h":105.615,"l":103.89,"n":5201,"o":105.12,"t":"2026-06-16T04:00:00Z","v":278385,"vw":104.702667},{"c":102.52,"h":104.57,"l":102.27,"n":6305,"o":104.57,"t":"2026-06-17T04:00:00Z","v":673179,"vw":103.344178},{"c":104.25,"h":104.55,"l":103.09,"n":4567,"o":103.93,"t":"2026-06-18T04:00:00Z","v":309813,"vw":103.797212},{"c":103.05,"h":104.5999,"l":102.84,"n":6874,"o":104.12,"t":"2026-06-22T04:00:00Z","v":332366,"vw":103.47353},{"c":100.73,"h":101.9089,"l":100.34,"n":5843,"o":100.61,"t":"2026-06-23T04:00:00Z","v":342087,"vw":101.181983},{"c":100.36,"h":101.76,"l":99.7801,"n":4944,"o":100.785,"t":"2026-06-24T04:00:00Z","v":353488,"vw":100.863871},{"c":99.88,"h":101.49,"l":98.8991,"n":5527,"o":101.22,"t":"2026-06-25T04:00:00Z","v":241603,"vw":99.950428},{"c":99.38,"h":100.37,"l":98.61,"n":4167,"o":99.07,"t":"2026-06-26T04:00:00Z","v":227663,"vw":99.708442},{"c":101.67,"h":101.7,"l":99.61,"n":5713,"o":100.44,"t":"2026-06-29T04:00:00Z","v":300963,"vw":100.941964},{"c":103.22,"h":103.49,"l":101.61,"n":4681,"o":101.61,"t":"2026-06-30T04:00:00Z","v":237994,"vw":102.771806},{"c":102.54,"h":103.33,"l":102.18,"n":4841,"o":102.63,"t":"2026-07-01T04:00:00Z","v":296560,"vw":102.798902},{"c":101.66,"h":103.4799,"l":100.93,"n":4943,"o":102.74,"t":"2026-07-02T04:00:00Z","v":279617,"vw":101.901215},{"c":102.88,"h":103.19,"l":102.15,"n":5617,"o":102.15,"t":"2026-07-06T04:00:00Z","v":365072,"vw":102.856061},{"c":101.78,"h":102.5,"l":101.155,"n":4558,"o":102.23,"t":"2026-07-07T04:00:00Z","v":270467,"vw":101.751641},{"c":101.99,"h":101.995,"l":100.54,"n":4204,"o":101.09,"t":"2026-07-08T04:00:00Z","v":209139,"vw":101.262321},{"c":103.23,"h":103.23,"l":101.745,"n":3505,"o":102.26,"t":"2026-07-09T04:00:00Z","v":215495,"vw":102.811397},{"c":103.53,"h":103.6,"l":102.44,"n":3815,"o":103.19,"t":"2026-07-10T04:00:00Z","v":152663,"vw":103.313891},{"c":101.9,"h":103,"l":101.715,"n":5377,"o":102.67,"t":"2026-07-13T04:00:00Z","v":318397,"vw":102.213451},{"c":102.86,"h":103.1,"l":102.09,"n":3228,"o":102.71,"t":"2026-07-14T04:00:00Z","v":201610,"vw":102.760947},{"c":103.4,"h":103.655,"l":102.61,"n":4337,"o":103.26,"t":"2026-07-15T04:00:00Z","v":286511,"vw":103.251557},{"c":101.8,"h":103.16,"l":101.47,"n":5887,"o":102.89,"t":"2026-07-16T04:00:00Z","v":414560,"vw":102.282354},{"c":100.45,"h":101.21,"l":99.5,"n":7396,"o":100.27,"t":"2026-07-17T04:00:00Z","v":500092,"vw":100.543553},{"c":100.55,"h":101.6799,"l":100.41,"n":4059,"o":101.42,"t":"2026-07-20T04:00:00Z","v":252870,"vw":101.069037},{"c":101.74,"h":101.96,"l":101.02,"n":4449,"o":101.57,"t":"2026-07-21T04:00:00Z","v":314433,"vw":101.727137},{"c":101.2,"h":101.79,"l":101.12,"n":2874,"o":101.39,"t":"2026-07-22T04:00:00Z","v":145626,"vw":101.465997},{"c":98.96,"h":99.86,"l":98.24,"n":9290,"o":99.5,"t":"2026-07-23T04:00:00Z","v":634836,"vw":98.792064},{"c":98.35,"h":99.3,"l":98.16,"n":4489,"o":98.95,"t":"2026-07-24T04:00:00Z","v":224167,"vw":98.640018},{"c":98.19,"h":99.48,"l":97.58,"n":4651,"o":99.26,"t":"2026-07-27T04:00:00Z","v":228199,"vw":98.161736},{"c":98,"h":98.3781,"l":96.7906,"n":4475,"o":97.73,"t":"2026-07-28T04:00:00Z","v":306558,"vw":97.747997},{"c":96.26,"h":98.64,"l":96.2,"n":5009,"o":98,"t":"2026-07-29T04:00:00Z","v":358203,"vw":97.278493},{"c":98.8,"h":99.16,"l":97.6,"n":4495,"o":97.6,"t":"2026-07-30T04:00:00Z","v":406208,"vw":98.634785},{"c":100.03,"h":100.28,"l":98.58,"n":4260,"o":99.56,"t":"2026-07-31T04:00:00Z","v":304771,"vw":99.575461},{"c":102.07,"h":102.3,"l":100.145,"n":7543,"o":100.18,"t":"2026-08-03T04:00:00Z","v":585953,"vw":101.733524},{"c":104.78,"h":105.14,"l":102.734,"n":7347,"o":102.75,"t":"2026-08-04T04:00:00Z","v":670862,"vw":104.46851},{"c":103.88,"h":105.4052,"l":103.82,"n":5422,"o":105.16,"t":"2026-08-05T04:00:00Z","v":280867,"vw":104.720884},{"c":103.84,"h":104.3914,"l":103.27,"n":3456,"o":103.4,"t":"2026-08-06T04:00:00Z","v":198140,"vw":103.847323},{"c":105.1844,"h":105.2589,"l":104.34,"n":3894,"o":104.62,"t":"2026-08-07T04:00:00Z","v":259385,"vw":104.830275},{"c":104.79,"h":105.26,"l":104.57,"n":4433,"o":104.96,"t":"2026-08-10T04:00:00Z","v":187617,"vw":104.868786},{"c":104.16,"h":105.28,"l":103.91,"n":3603,"o":105.28,"t":"2026-08-11T04:00:00Z","v":195316,"vw":104.508637},{"c":104.71,"h":105.2,"l":104.5101,"n":3902,"o":105.17,"t":"2026-08-12T04:00:00Z","v":195129,"vw":104.791171},{"c":105.63,"h":105.88,"l":104.86,"n":3558,"o":104.86,"t":"2026-08-13T04:00:00Z","v":202483,"vw":105.544228},{"c":105.32,"h":105.86,"l":105.03,"n":3921,"o":105.78,"t":"2026-08-14T04:00:00Z","v":212741,"vw":105.342083},{"c":105.04,"h":105.66,"l":104.91,"n":4273,"o":105.58,"t":"2026-08-17T04:00:00Z","v":222865,"vw":105.347057},{"c":103.58,"h":104.22,"l":103.46,"n":5088,"o":104.22,"t":"2026-08-18T04:00:00Z","v":316886,"vw":103.695963},{"c":103.75,"h":104.22,"l":103.155,"n":3637,"o":103.84,"t":"2026-08-19T04:00:00Z","v":192270,"vw":103.762108},{"c":102.72,"h":103.5,"l":102.51,"n":3997,"o":103.16,"t":"2026-08-20T04:00:00Z","v":174577,"vw":102.891213},{"c":103.14,"h":103.505,"l":102.69,"n":3031,"o":103.19,"t":"2026-08-21T04:00:00Z","v":186778,"vw":103.101758},{"c":102.4,"h":102.8599,"l":102.0801,"n":3879,"o":102.73,"t":"2026-08-24T04:00:00Z","v":154967,"vw":102.529506},{"c":103.01,"h":103.36,"l":102.5,"n":2667,"o":102.95,"t":"2026-08-25T04:00:00Z","v":119796,"vw":102.93059},{"c":102.96,"h":103.24,"l":102.55,"n":2544,"o":102.97,"t":"2026-08-26T04:00:00Z","v":106558,"vw":102.894855},{"c":104.52,"h":104.6799,"l":103.6152,"n":3044,"o":103.89,"t":"2026-08-27T04:00:00Z","v":197592,"vw":104.242947},{"c":104.06,"h":105.204,"l":103.935,"n":3309,"o":104.57,"t":"2026-08-28T04:00:00Z","v":212600,"vw":104.403381},{"c":103.89,"h":104.05,"l":103.42,"n":4068,"o":103.75,"t":"2026-08-31T04:00:00Z","v":191970,"vw":103.663403},{"c":102.85,"h":103.48,"l":102.44,"n":4242,"o":103,"t":"2026-09-01T04:00:00Z","v":241642,"vw":103.026207},{"c":103.32,"h":103.4499,"l":102.71,"n":2928,"o":102.81,"t":"2026-09-02T04:00:00Z","v":125273,"vw":103.144254},{"c":104.76,"h":105.0099,"l":103.57,"n":3532,"o":103.57,"t":"2026-09-03T04:00:00Z","v":234147,"vw":104.618135},{"c":104.46,"h":105,"l":104.24,"n":3036,"o":104.8,"t":"2026-09-04T04:00:00Z","v":187771,"vw":104.555037},{"c":104.12,"h":104.6,"l":103.835,"n":4493,"o":104.24,"t":"2026-09-08T04:00:00Z","v":129604,"vw":104.220384},{"c":103.52,"h":103.94,"l":103.21,"n":2984,"o":103.92,"t":"2026-09-09T04:00:00Z","v":121209,"vw":103.5718},{"c":102.87,"h":103.2,"l":102.45,"n":3210,"o":102.59,"t":"2026-09-10T04:00:00Z","v":183513,"vw":102.903989},{"c":103.78,"h":104.22,"l":103.61,"n":3465,"o":103.68,"t":"2026-09-11T04:00:00Z","v":301965,"vw":103.926896},{"c":103.28,"h":103.78,"l":102.4501,"n":4132,"o":102.63,"t":"2026-09-14T04:00:00Z","v":201796,"vw":103.073472},{"c":102.47,"h":103.25,"l":102.3,"n":4053,"o":103.13,"t":"2026-09-15T04:00:00Z","v":242266,"vw":102.484558},{"c":102.47,"h":103.41,"l":101.75,"n":3753,"o":102.9,"t":"2026-09-16T04:00:00Z","v":266052,"vw":102.843464},{"c":104.19,"h":104.32,"l":103.62,"n":3325,"o":103.75,"t":"2026-09-17T04:00:00Z","v":218674,"vw":104.049028},{"c":104.42,"h":104.5146,"l":103.7301,"n":2976,"o":104.23,"t":"2026-09-18T04:00:00Z","v":128995,"vw":104.132213},{"c":106.84,"h":107.1,"l":105.03,"n":5293,"o":105.05,"t":"2026-09-21T04:00:00Z","v":316589,"vw":106.335997},{"c":107.32,"h":107.51,"l":106.99,"n":3892,"o":106.99,"t":"2026-09-22T04:00:00Z","v":256535,"vw":107.26814},{"c":106.14,"h":107.3773,"l":105.86,"n":3767,"o":107.2,"t":"2026-09-23T04:00:00Z","v":198471,"vw":106.289709},{"c":106.09,"h":106.2,"l":105.21,"n":3343,"o":105.3,"t":"2026-09-24T04:00:00Z","v":212896,"vw":105.768523},{"c":106.62,"h":106.84,"l":105.895,"n":3060,"o":106.42,"t":"2026-09-25T04:00:00Z","v":140338,"vw":106.565808},{"c":105.64,"h":106.31,"l":105.25,"n":4151,"o":106.13,"t":"2026-09-28T04:00:00Z","v":273392,"vw":105.825543},{"c":105.54,"h":106.3,"l":105.25,"n":3150,"o":106.19,"t":"2026-09-29T04:00:00Z","v":172551,"vw":105.586098},{"c":105.84,"h":106.76,"l":105.82,"n":3290,"o":105.84,"t":"2026-09-30T04:00:00Z","v":160697,"vw":106.350443},{"c":105.9,"h":106.525,"l":105.3,"n":4009,"o":106.42,"t":"2026-10-01T04:00:00Z","v":204146,"vw":105.803842},{"c":107.11,"h":107.76,"l":106.89,"n":4464,"o":107.14,"t":"2026-10-02T04:00:00Z","v":413265,"vw":107.193027},{"c":108.34,"h":108.52,"l":107.25,"n":4882,"o":107.25,"t":"2026-10-05T04:00:00Z","v":252494,"vw":108.032179},{"c":108.77,"h":109.24,"l":108.69,"n":3637,"o":108.94,"t":"2026-10-06T04:00:00Z","v":239053,"vw":108.980647},{"c":108.45,"h":108.52,"l":107.74,"n":3670,"o":107.99,"t":"2026-10-07T04:00:00Z","v":206642,"vw":108.169465},{"c":107.13,"h":108.3,"l":106.67,"n":4354,"o":108,"t":"2026-10-08T04:00:00Z","v":252377,"vw":107.542065},{"c":107.81,"h":107.929,"l":107.365,"n":3355,"o":107.92,"t":"2026-10-09T04:00:00Z","v":148376,"vw":107.751438},{"c":107.36,"h":107.795,"l":107.23,"n":3981,"o":107.765,"t":"2026-10-12T04:00:00Z","v":253423,"vw":107.525628},{"c":107.2,"h":107.53,"l":106.77,"n":3519,"o":106.8,"t":"2026-10-13T04:00:00Z","v":231909,"vw":107.175312},{"c":105.24,"h":106.9571,"l":104.81,"n":5780,"o":106.64,"t":"2026-10-14T04:00:00Z","v":349110,"vw":105.538444},{"c":105.24,"h":105.42,"l":103.71,"n":9459,"o":103.98,"t":"2026-10-15T04:00:00Z","v":881683,"vw":104.758734},{"c":103.01,"h":105.3491,"l":102.54,"n":6514,"o":105.06,"t":"2026-10-16T04:00:00Z","v":535285,"vw":103.635609},{"c":104.12,"h":104.88,"l":103.82,"n":5784,"o":104.26,"t":"2026-10-19T04:00:00Z","v":352066,"vw":104.364258},{"c":104.14,"h":104.85,"l":103.17,"n":5132,"o":103.94,"t":"2026-10-20T04:00:00Z","v":442744,"vw":104.257081},{"c":105.23,"h":105.5499,"l":104.49,"n":4044,"o":104.77,"t":"2026-10-21T04:00:00Z","v":365767,"vw":105.167017},{"c":102.51,"h":103.845,"l":102.14,"n":6334,"o":103.75,"t":"2026-10-22T04:00:00Z","v":444957,"vw":102.928535},{"c":102.63,"h":102.905,"l":101.93,"n":2215,"o":102.03,"t":"2026-10-23T04:00:00Z","v":149731,"vw":102.54027}],"volatilityBars":[{"c":105.5,"h":105.5,"l":105.5,"n":1,"o":105.5,"t":"2026-09-22T11:45:00Z","v":130,"vw":105.5},{"c":107.3,"h":107.35,"l":106.99,"n":282,"o":106.99,"t":"2026-09-22T13:30:00Z","v":23517,"vw":107.138877},{"c":107.23,"h":107.3495,"l":107.23,"n":245,"o":107.302,"t":"2026-09-22T13:45:00Z","v":8569,"vw":107.289525},{"c":107.335,"h":107.435,"l":107.188,"n":154,"o":107.3099,"t":"2026-09-22T14:00:00Z","v":20096,"vw":107.236167},{"c":107.33,"h":107.37,"l":107.27,"n":151,"o":107.36,"t":"2026-09-22T14:15:00Z","v":6538,"vw":107.313653},{"c":107.23,"h":107.4499,"l":107.16,"n":141,"o":107.345,"t":"2026-09-22T14:30:00Z","v":6848,"vw":107.321218},{"c":107.28,"h":107.3399,"l":107.17,"n":65,"o":107.2199,"t":"2026-09-22T14:45:00Z","v":7652,"vw":107.285303},{"c":107.2,"h":107.29,"l":107.2,"n":91,"o":107.23,"t":"2026-09-22T15:00:00Z","v":4630,"vw":107.250643},{"c":107.269,"h":107.3,"l":107.2101,"n":113,"o":107.255,"t":"2026-09-22T15:15:00Z","v":12098,"vw":107.272796},{"c":107.1,"h":107.2389,"l":107.09,"n":127,"o":107.225,"t":"2026-09-22T15:30:00Z","v":9806,"vw":107.171237},{"c":107.13,"h":107.155,"l":107.07,"n":46,"o":107.14,"t":"2026-09-22T15:45:00Z","v":5425,"vw":107.135781},{"c":107.14,"h":107.17,"l":107.05,"n":42,"o":107.145,"t":"2026-09-22T16:00:00Z","v":4403,"vw":107.117262},{"c":107.05,"h":107.135,"l":107.011,"n":90,"o":107.135,"t":"2026-09-22T16:15:00Z","v":7352,"vw":107.062348},{"c":107.08,"h":107.1063,"l":107.01,"n":52,"o":107.01,"t":"2026-09-22T16:30:00Z","v":3365,"vw":107.079151},{"c":107.18,"h":107.18,"l":107.1,"n":56,"o":107.1,"t":"2026-09-22T16:45:00Z","v":2704,"vw":107.139382},{"c":107.18,"h":107.22,"l":107.17,"n":60,"o":107.175,"t":"2026-09-22T17:00:00Z","v":3804,"vw":107.184357},{"c":107.23,"h":107.25,"l":107.17,"n":74,"o":107.205,"t":"2026-09-22T17:15:00Z","v":8719,"vw":107.19905},{"c":107.185,"h":107.22,"l":107.14,"n":73,"o":107.22,"t":"2026-09-22T17:30:00Z","v":6053,"vw":107.177664},{"c":107.3499,"h":107.3499,"l":107.17,"n":456,"o":107.19,"t":"2026-09-22T17:45:00Z","v":10816,"vw":107.237823},{"c":107.3184,"h":107.33,"l":107.27,"n":106,"o":107.33,"t":"2026-09-22T18:00:00Z","v":15947,"vw":107.303571},{"c":107.37,"h":107.39,"l":107.325,"n":65,"o":107.325,"t":"2026-09-22T18:15:00Z","v":4745,"vw":107.354096},{"c":107.335,"h":107.36,"l":107.285,"n":51,"o":107.36,"t":"2026-09-22T18:30:00Z","v":2808,"vw":107.338928},{"c":107.29,"h":107.355,"l":107.29,"n":88,"o":107.35,"t":"2026-09-22T18:45:00Z","v":11646,"vw":107.335408},{"c":107.36,"h":107.37,"l":107.28,"n":99,"o":107.28,"t":"2026-09-22T19:00:00Z","v":12466,"vw":107.319534},{"c":107.435,"h":107.44,"l":107.34,"n":170,"o":107.35,"t":"2026-09-22T19:15:00Z","v":16387,"vw":107.380393},{"c":107.44,"h":107.51,"l":107.41,"n":118,"o":107.44,"t":"2026-09-22T19:30:00Z","v":7181,"vw":107.459103},{"c":107.32,"h":107.5,"l":107.26,"n":260,"o":107.45,"t":"2026-09-22T19:45:00Z","v":26117,"vw":107.402611},{"c":107.32,"h":107.32,"l":107.32,"n":10,"o":107.32,"t":"2026-09-22T20:00:00Z","v":336,"vw":107.32},{"c":106.2996,"h":106.2996,"l":106.2996,"n":2,"o":106.2996,"t":"2026-09-23T11:30:00Z","v":130,"vw":106.2996},{"c":107.01,"h":107.3773,"l":106.94,"n":233,"o":107.2,"t":"2026-09-23T13:30:00Z","v":22179,"vw":107.045264},{"c":106.71,"h":106.96,"l":106.67,"n":122,"o":106.95,"t":"2026-09-23T13:45:00Z","v":12171,"vw":106.856364},{"c":106.18,"h":106.7499,"l":106.18,"n":151,"o":106.7499,"t":"2026-09-23T14:00:00Z","v":9973,"vw":106.320475},{"c":106.075,"h":106.28,"l":105.9739,"n":117,"o":106.28,"t":"2026-09-23T14:15:00Z","v":8101,"vw":106.081472},{"c":106.14,"h":106.225,"l":106.04,"n":114,"o":106.13,"t":"2026-09-23T14:30:00Z","v":6296,"vw":106.153894},{"c":106.48,"h":106.5299,"l":106.19,"n":70,"o":106.19,"t":"2026-09-23T14:45:00Z","v":3525,"vw":106.307089},{"c":106.405,"h":106.5099,"l":106.4,"n":87,"o":106.5099,"t":"2026-09-23T15:00:00Z","v":2121,"vw":106.445863},{"c":106.41,"h":106.48,"l":106.355,"n":57,"o":106.38,"t":"2026-09-23T15:15:00Z","v":3401,"vw":106.432792},{"c":106.31,"h":106.36,"l":106.23,"n":43,"o":106.36,"t":"2026-09-23T15:30:00Z","v":1890,"vw":106.282582},{"c":106.22,"h":106.34,"l":106.2,"n":71,"o":106.3074,"t":"2026-09-23T15:45:00Z","v":9657,"vw":106.299036},{"c":106.2201,"h":106.26,"l":106.2,"n":52,"o":106.21,"t":"2026-09-23T16:00:00Z","v":3377,"vw":106.239538},{"c":106.16,"h":106.24,"l":106.1536,"n":54,"o":106.235,"t":"2026-09-23T16:15:00Z","v":11707,"vw":106.190843},{"c":106.048,"h":106.2007,"l":106.048,"n":45,"o":106.16,"t":"2026-09-23T16:30:00Z","v":4004,"vw":106.13602},{"c":106.015,"h":106.0951,"l":105.94,"n":92,"o":106.03,"t":"2026-09-23T16:45:00Z","v":6686,"vw":105.997301},{"c":105.915,"h":106.05,"l":105.86,"n":134,"o":106.02,"t":"2026-09-23T17:00:00Z","v":20534,"vw":105.912071},{"c":105.95,"h":106.03,"l":105.9,"n":40,"o":105.9,"t":"2026-09-23T17:15:00Z","v":1839,"vw":105.977099},{"c":106.17,"h":106.17,"l":105.905,"n":80,"o":105.905,"t":"2026-09-23T17:30:00Z","v":9041,"vw":105.97095},{"c":106.215,"h":106.23,"l":106.16,"n":32,"o":106.16,"t":"2026-09-23T17:45:00Z","v":3753,"vw":106.193754},{"c":106.16,"h":106.215,"l":106.1101,"n":38,"o":106.215,"t":"2026-09-23T18:00:00Z","v":4032,"vw":106.166193},{"c":106.2016,"h":106.225,"l":106.19,"n":34,"o":106.19,"t":"2026-09-23T18:15:00Z","v":1916,"vw":106.212451},{"c":106.14,"h":106.185,"l":106.12,"n":65,"o":106.185,"t":"2026-09-23T18:30:00Z","v":2584,"vw":106.138656},{"c":106.17,"h":106.18,"l":106.1,"n":60,"o":106.1,"t":"2026-09-23T18:45:00Z","v":10348,"vw":106.159988},{"c":106.2,"h":106.2,"l":106.1298,"n":20,"o":106.165,"t":"2026-09-23T19:00:00Z","v":3415,"vw":106.144554},{"c":106.125,"h":106.16,"l":106.11,"n":41,"o":106.16,"t":"2026-09-23T19:15:00Z","v":3429,"vw":106.124602},{"c":106.025,"h":106.155,"l":106.025,"n":78,"o":106.11,"t":"2026-09-23T19:30:00Z","v":3048,"vw":106.118137},{"c":106.13,"h":106.13,"l":105.96,"n":203,"o":106.06,"t":"2026-09-23T19:45:00Z","v":13813,"vw":106.0389},{"c":106.14,"h":106.14,"l":106.14,"n":11,"o":106.14,"t":"2026-09-23T20:00:00Z","v":288,"vw":106.14},{"c":106.81,"h":106.86,"l":106.81,"n":2,"o":106.86,"t":"2026-09-23T21:15:00Z","v":200,"vw":106.835},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-09-23T22:45:00Z","v":100,"vw":106},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-09-23T23:45:00Z","v":197,"vw":106},{"c":105.5,"h":105.5,"l":105.5,"n":3,"o":105.5,"t":"2026-09-24T11:45:00Z","v":377,"vw":105.5},{"c":105.7,"h":105.73,"l":105.7,"n":3,"o":105.73,"t":"2026-09-24T12:15:00Z","v":340,"vw":105.710588},{"c":105.5438,"h":105.5438,"l":105.5438,"n":1,"o":105.5438,"t":"2026-09-24T12:45:00Z","v":500,"vw":105.5438},{"c":105.5,"h":105.5,"l":105.5,"n":12,"o":105.5,"t":"2026-09-24T13:15:00Z","v":771,"vw":105.5},{"c":105.37,"h":105.54,"l":105.28,"n":237,"o":105.3,"t":"2026-09-24T13:30:00Z","v":22696,"vw":105.441148},{"c":105.46,"h":105.46,"l":105.29,"n":191,"o":105.42,"t":"2026-09-24T13:45:00Z","v":19640,"vw":105.365905},{"c":105.45,"h":105.5607,"l":105.44,"n":97,"o":105.49,"t":"2026-09-24T14:00:00Z","v":6339,"vw":105.49112},{"c":105.58,"h":105.58,"l":105.49,"n":59,"o":105.49,"t":"2026-09-24T14:15:00Z","v":2922,"vw":105.531025},{"c":105.4955,"h":105.61,"l":105.4955,"n":61,"o":105.5699,"t":"2026-09-24T14:30:00Z","v":4949,"vw":105.562577},{"c":105.3,"h":105.53,"l":105.285,"n":98,"o":105.46,"t":"2026-09-24T14:45:00Z","v":8623,"vw":105.414002},{"c":105.225,"h":105.39,"l":105.225,"n":88,"o":105.3451,"t":"2026-09-24T15:00:00Z","v":4433,"vw":105.271394},{"c":105.2663,"h":105.36,"l":105.23,"n":49,"o":105.2899,"t":"2026-09-24T15:15:00Z","v":2465,"vw":105.282517},{"c":105.25,"h":105.3,"l":105.2101,"n":58,"o":105.25,"t":"2026-09-24T15:30:00Z","v":3800,"vw":105.248275},{"c":105.355,"h":105.395,"l":105.22,"n":60,"o":105.3452,"t":"2026-09-24T15:45:00Z","v":6340,"vw":105.324761},{"c":105.39,"h":105.415,"l":105.21,"n":83,"o":105.32,"t":"2026-09-24T16:00:00Z","v":4359,"vw":105.344921},{"c":105.8001,"h":106,"l":105.45,"n":84,"o":105.46,"t":"2026-09-24T16:15:00Z","v":6523,"vw":105.760266},{"c":106.02,"h":106.195,"l":105.74,"n":61,"o":105.8001,"t":"2026-09-24T16:30:00Z","v":4761,"vw":106.002988},{"c":106.18,"h":106.18,"l":105.97,"n":38,"o":105.97,"t":"2026-09-24T16:45:00Z","v":4564,"vw":106.063193},{"c":106.165,"h":106.1899,"l":106.03,"n":69,"o":106.04,"t":"2026-09-24T17:00:00Z","v":8078,"vw":106.132957},{"c":105.96,"h":106.15,"l":105.86,"n":53,"o":106.08,"t":"2026-09-24T17:15:00Z","v":4308,"vw":106.011505},{"c":105.78,"h":105.988,"l":105.78,"n":57,"o":105.988,"t":"2026-09-24T17:30:00Z","v":2839,"vw":105.896165},{"c":105.825,"h":105.8862,"l":105.81,"n":345,"o":105.879,"t":"2026-09-24T17:45:00Z","v":2106,"vw":105.848321},{"c":105.875,"h":105.949,"l":105.68,"n":101,"o":105.85,"t":"2026-09-24T18:00:00Z","v":8136,"vw":105.892014},{"c":106.09,"h":106.09,"l":105.93,"n":44,"o":105.935,"t":"2026-09-24T18:15:00Z","v":2355,"vw":105.979341},{"c":106.06,"h":106.14,"l":105.98,"n":32,"o":106.055,"t":"2026-09-24T18:30:00Z","v":1774,"vw":106.027035},{"c":106.15,"h":106.16,"l":106.06,"n":28,"o":106.06,"t":"2026-09-24T18:45:00Z","v":2211,"vw":106.094142},{"c":105.995,"h":106.12,"l":105.995,"n":62,"o":106.12,"t":"2026-09-24T19:00:00Z","v":4634,"vw":106.060689},{"c":106.09,"h":106.1099,"l":106,"n":98,"o":106,"t":"2026-09-24T19:15:00Z","v":22957,"vw":106.058317},{"c":106.1,"h":106.11,"l":106.02,"n":90,"o":106.055,"t":"2026-09-24T19:30:00Z","v":19092,"vw":106.10102},{"c":106.13,"h":106.2,"l":106.06,"n":157,"o":106.06,"t":"2026-09-24T19:45:00Z","v":20076,"vw":106.091891},{"c":106.09,"h":106.09,"l":106.09,"n":12,"o":106.09,"t":"2026-09-24T20:00:00Z","v":785,"vw":106.09},{"c":105.9,"h":105.9,"l":105.9,"n":1,"o":105.9,"t":"2026-09-24T20:45:00Z","v":100,"vw":105.9},{"c":106.4,"h":106.75,"l":106.26,"n":6,"o":106.75,"t":"2026-09-25T11:30:00Z","v":861,"vw":106.426047},{"c":106.31,"h":106.4,"l":106.31,"n":9,"o":106.4,"t":"2026-09-25T11:45:00Z","v":1340,"vw":106.393077},{"c":106.4,"h":106.4,"l":106.4,"n":1,"o":106.4,"t":"2026-09-25T12:45:00Z","v":500,"vw":106.4},{"c":106.4,"h":106.62,"l":106.3547,"n":152,"o":106.42,"t":"2026-09-25T13:30:00Z","v":14146,"vw":106.45434},{"c":106.605,"h":106.67,"l":106.4201,"n":68,"o":106.54,"t":"2026-09-25T13:45:00Z","v":4328,"vw":106.589095},{"c":106,"h":106.71,"l":106,"n":56,"o":106.71,"t":"2026-09-25T14:00:00Z","v":2887,"vw":106.165541},{"c":106.1,"h":106.1,"l":105.895,"n":49,"o":105.985,"t":"2026-09-25T14:15:00Z","v":3060,"vw":105.992084},{"c":106.09,"h":106.1908,"l":106.045,"n":30,"o":106.045,"t":"2026-09-25T14:30:00Z","v":1825,"vw":106.118309},{"c":106.3,"h":106.31,"l":106.1262,"n":51,"o":106.14,"t":"2026-09-25T14:45:00Z","v":3681,"vw":106.243284},{"c":106.45,"h":106.475,"l":106.435,"n":16,"o":106.435,"t":"2026-09-25T15:00:00Z","v":1022,"vw":106.460654},{"c":106.39,"h":106.41,"l":106.355,"n":19,"o":106.355,"t":"2026-09-25T15:15:00Z","v":2118,"vw":106.397257},{"c":106.24,"h":106.48,"l":106.24,"n":32,"o":106.3901,"t":"2026-09-25T15:30:00Z","v":2410,"vw":106.36516},{"c":106.36,"h":106.36,"l":106.11,"n":43,"o":106.11,"t":"2026-09-25T15:45:00Z","v":2662,"vw":106.197092},{"c":106.8,"h":106.84,"l":106.59,"n":84,"o":106.59,"t":"2026-09-25T16:00:00Z","v":6702,"vw":106.750985},{"c":106.67,"h":106.8253,"l":106.5,"n":58,"o":106.8253,"t":"2026-09-25T16:15:00Z","v":12756,"vw":106.672553},{"c":106.72,"h":106.8099,"l":106.63,"n":123,"o":106.79,"t":"2026-09-25T16:30:00Z","v":17277,"vw":106.746028},{"c":106.635,"h":106.7,"l":106.635,"n":24,"o":106.7,"t":"2026-09-25T16:45:00Z","v":1054,"vw":106.679408},{"c":106.69,"h":106.69,"l":106.65,"n":9,"o":106.65,"t":"2026-09-25T17:00:00Z","v":1233,"vw":106.670445},{"c":106.72,"h":106.72,"l":106.66,"n":22,"o":106.72,"t":"2026-09-25T17:15:00Z","v":2438,"vw":106.69855},{"c":106.67,"h":106.71,"l":106.63,"n":23,"o":106.68,"t":"2026-09-25T17:30:00Z","v":986,"vw":106.669761},{"c":106.6739,"h":106.73,"l":106.62,"n":21,"o":106.62,"t":"2026-09-25T17:45:00Z","v":2581,"vw":106.6786},{"c":106.715,"h":106.715,"l":106.66,"n":23,"o":106.66,"t":"2026-09-25T18:00:00Z","v":1265,"vw":106.686445},{"c":106.56,"h":106.74,"l":106.551,"n":56,"o":106.735,"t":"2026-09-25T18:15:00Z","v":7701,"vw":106.60283},{"c":106.645,"h":106.65,"l":106.57,"n":13,"o":106.65,"t":"2026-09-25T18:30:00Z","v":657,"vw":106.634843},{"c":106.5799,"h":106.62,"l":106.56,"n":48,"o":106.62,"t":"2026-09-25T18:45:00Z","v":4377,"vw":106.576211},{"c":106.63,"h":106.63,"l":106.56,"n":100,"o":106.59,"t":"2026-09-25T19:00:00Z","v":4686,"vw":106.591091},{"c":106.53,"h":106.65,"l":106.526,"n":70,"o":106.65,"t":"2026-09-25T19:15:00Z","v":4197,"vw":106.564081},{"c":106.615,"h":106.6299,"l":106.49,"n":85,"o":106.51,"t":"2026-09-25T19:30:00Z","v":5121,"vw":106.531684},{"c":106.58,"h":106.75,"l":106.58,"n":202,"o":106.67,"t":"2026-09-25T19:45:00Z","v":11780,"vw":106.65927},{"c":106.62,"h":106.62,"l":106.62,"n":10,"o":106.62,"t":"2026-09-25T20:00:00Z","v":391,"vw":106.62},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-09-25T22:00:00Z","v":2294,"vw":106.5},{"c":105.8556,"h":105.8556,"l":105.8556,"n":1,"o":105.8556,"t":"2026-09-28T12:00:00Z","v":199,"vw":105.8556},{"c":106.5,"h":106.5,"l":106.5,"n":13,"o":106.5,"t":"2026-09-28T12:30:00Z","v":1000,"vw":106.5},{"c":106,"h":106.165,"l":105.86,"n":269,"o":106.13,"t":"2026-09-28T13:30:00Z","v":16035,"vw":106.054363},{"c":106.062,"h":106.09,"l":105.91,"n":49,"o":105.93,"t":"2026-09-28T13:45:00Z","v":5543,"vw":105.956197},{"c":105.77,"h":106.0001,"l":105.75,"n":101,"o":106.0001,"t":"2026-09-28T14:00:00Z","v":11206,"vw":105.858394},{"c":105.84,"h":105.91,"l":105.79,"n":144,"o":105.79,"t":"2026-09-28T14:15:00Z","v":4414,"vw":105.857604},{"c":105.4569,"h":105.82,"l":105.4569,"n":145,"o":105.8,"t":"2026-09-28T14:30:00Z","v":10470,"vw":105.685527},{"c":105.315,"h":105.37,"l":105.25,"n":124,"o":105.35,"t":"2026-09-28T14:45:00Z","v":16430,"vw":105.31656},{"c":105.615,"h":105.67,"l":105.377,"n":72,"o":105.377,"t":"2026-09-28T15:00:00Z","v":5924,"vw":105.608869},{"c":105.67,"h":105.67,"l":105.53,"n":98,"o":105.54,"t":"2026-09-28T15:15:00Z","v":6543,"vw":105.576831},{"c":105.69,"h":105.69,"l":105.6,"n":33,"o":105.61,"t":"2026-09-28T15:30:00Z","v":4321,"vw":105.63727},{"c":105.67,"h":105.6991,"l":105.53,"n":56,"o":105.53,"t":"2026-09-28T15:45:00Z","v":2002,"vw":105.601209},{"c":105.69,"h":105.69,"l":105.625,"n":45,"o":105.65,"t":"2026-09-28T16:00:00Z","v":1927,"vw":105.643731},{"c":106.2498,"h":106.31,"l":105.7,"n":103,"o":105.71,"t":"2026-09-28T16:15:00Z","v":7981,"vw":106.102573},{"c":105.96,"h":106.14,"l":105.96,"n":49,"o":106.14,"t":"2026-09-28T16:30:00Z","v":8918,"vw":106.099575},{"c":105.95,"h":105.96,"l":105.9,"n":30,"o":105.96,"t":"2026-09-28T16:45:00Z","v":2058,"vw":105.945899},{"c":106.15,"h":106.18,"l":105.8101,"n":92,"o":105.86,"t":"2026-09-28T17:00:00Z","v":27107,"vw":105.930086},{"c":105.87,"h":106.16,"l":105.87,"n":52,"o":106.1,"t":"2026-09-28T17:15:00Z","v":6409,"vw":106.063018},{"c":105.9301,"h":106,"l":105.9301,"n":6,"o":106,"t":"2026-09-28T17:30:00Z","v":1388,"vw":105.983523},{"c":105.99,"h":105.9984,"l":105.94,"n":846,"o":105.95,"t":"2026-09-28T17:45:00Z","v":4174,"vw":105.987542},{"c":106,"h":106.02,"l":105.93,"n":20,"o":105.93,"t":"2026-09-28T18:00:00Z","v":690,"vw":105.989495},{"c":105.97,"h":105.97,"l":105.97,"n":15,"o":105.97,"t":"2026-09-28T18:15:00Z","v":188,"vw":105.97},{"c":105.9399,"h":105.94,"l":105.9299,"n":18,"o":105.94,"t":"2026-09-28T18:30:00Z","v":718,"vw":105.93694},{"c":106,"h":106,"l":105.88,"n":66,"o":105.9797,"t":"2026-09-28T18:45:00Z","v":15329,"vw":105.982149},{"c":105.71,"h":105.92,"l":105.71,"n":59,"o":105.92,"t":"2026-09-28T19:00:00Z","v":2729,"vw":105.82948},{"c":105.81,"h":105.815,"l":105.72,"n":355,"o":105.72,"t":"2026-09-28T19:15:00Z","v":27915,"vw":105.808296},{"c":105.64,"h":105.81,"l":105.64,"n":62,"o":105.81,"t":"2026-09-28T19:30:00Z","v":60946,"vw":105.794054},{"c":105.66,"h":105.68,"l":105.6,"n":109,"o":105.68,"t":"2026-09-28T19:45:00Z","v":5696,"vw":105.647106},{"c":105.64,"h":105.64,"l":105.64,"n":12,"o":105.64,"t":"2026-09-28T20:00:00Z","v":237,"vw":105.64},{"c":105.9,"h":105.9,"l":105.9,"n":10,"o":105.9,"t":"2026-09-28T20:15:00Z","v":1789,"vw":105.9},{"c":106,"h":106,"l":105.88,"n":10,"o":105.95,"t":"2026-09-28T20:30:00Z","v":2480,"vw":105.9749},{"c":105.5329,"h":106.3,"l":105.5,"n":278,"o":106.19,"t":"2026-09-29T13:30:00Z","v":22911,"vw":105.80351},{"c":105.565,"h":105.7,"l":105.54,"n":241,"o":105.55,"t":"2026-09-29T13:45:00Z","v":18926,"vw":105.581211},{"c":105.65,"h":105.705,"l":105.52,"n":151,"o":105.7,"t":"2026-09-29T14:00:00Z","v":15662,"vw":105.576149},{"c":105.74,"h":105.825,"l":105.62,"n":94,"o":105.6779,"t":"2026-09-29T14:15:00Z","v":7803,"vw":105.694076},{"c":105.78,"h":105.8356,"l":105.77,"n":36,"o":105.8199,"t":"2026-09-29T14:30:00Z","v":5183,"vw":105.791865},{"c":105.79,"h":105.9,"l":105.75,"n":65,"o":105.82,"t":"2026-09-29T14:45:00Z","v":6492,"vw":105.854367},{"c":105.62,"h":105.73,"l":105.53,"n":79,"o":105.73,"t":"2026-09-29T15:00:00Z","v":5137,"vw":105.604973},{"c":105.46,"h":105.68,"l":105.39,"n":48,"o":105.68,"t":"2026-09-29T15:15:00Z","v":3500,"vw":105.499987},{"c":105.62,"h":105.62,"l":105.425,"n":44,"o":105.45,"t":"2026-09-29T15:30:00Z","v":1523,"vw":105.502089},{"c":105.52,"h":105.57,"l":105.49,"n":63,"o":105.5,"t":"2026-09-29T15:45:00Z","v":5069,"vw":105.518199},{"c":105.46,"h":105.53,"l":105.43,"n":38,"o":105.53,"t":"2026-09-29T16:00:00Z","v":4038,"vw":105.482357},{"c":105.455,"h":105.455,"l":105.42,"n":18,"o":105.45,"t":"2026-09-29T16:15:00Z","v":894,"vw":105.446299},{"c":105.34,"h":105.525,"l":105.34,"n":43,"o":105.49,"t":"2026-09-29T16:30:00Z","v":3577,"vw":105.430255},{"c":105.37,"h":105.495,"l":105.335,"n":88,"o":105.335,"t":"2026-09-29T16:45:00Z","v":7937,"vw":105.386859},{"c":105.36,"h":105.396,"l":105.31,"n":73,"o":105.36,"t":"2026-09-29T17:00:00Z","v":3779,"vw":105.349466},{"c":105.46,"h":105.46,"l":105.3,"n":36,"o":105.3,"t":"2026-09-29T17:15:00Z","v":3652,"vw":105.338225},{"c":105.435,"h":105.445,"l":105.435,"n":18,"o":105.44,"t":"2026-09-29T17:30:00Z","v":1259,"vw":105.44279},{"c":105.28,"h":105.4,"l":105.25,"n":102,"o":105.4,"t":"2026-09-29T17:45:00Z","v":10094,"vw":105.291542},{"c":105.3628,"h":105.5,"l":105.31,"n":67,"o":105.31,"t":"2026-09-29T18:00:00Z","v":7427,"vw":105.417374},{"c":105.565,"h":105.565,"l":105.46,"n":25,"o":105.46,"t":"2026-09-29T18:15:00Z","v":2361,"vw":105.484618},{"c":105.7001,"h":105.7001,"l":105.4901,"n":36,"o":105.55,"t":"2026-09-29T18:30:00Z","v":2333,"vw":105.592036},{"c":105.69,"h":105.69,"l":105.645,"n":39,"o":105.68,"t":"2026-09-29T18:45:00Z","v":5626,"vw":105.679816},{"c":105.7138,"h":105.73,"l":105.71,"n":18,"o":105.725,"t":"2026-09-29T19:00:00Z","v":3071,"vw":105.727112},{"c":105.665,"h":105.68,"l":105.625,"n":20,"o":105.625,"t":"2026-09-29T19:15:00Z","v":993,"vw":105.656816},{"c":105.595,"h":105.595,"l":105.59,"n":15,"o":105.59,"t":"2026-09-29T19:30:00Z","v":675,"vw":105.59207},{"c":105.51,"h":105.66,"l":105.49,"n":147,"o":105.54,"t":"2026-09-29T19:45:00Z","v":11614,"vw":105.563426},{"c":105.54,"h":105.54,"l":105.54,"n":10,"o":105.54,"t":"2026-09-29T20:00:00Z","v":510,"vw":105.54},{"c":106.11,"h":106.19,"l":105.84,"n":350,"o":105.84,"t":"2026-09-30T13:30:00Z","v":30187,"vw":106.007592},{"c":106.36,"h":106.36,"l":106.0262,"n":143,"o":106.059,"t":"2026-09-30T13:45:00Z","v":9913,"vw":106.218659},{"c":106.495,"h":106.705,"l":106.44,"n":158,"o":106.51,"t":"2026-09-30T14:00:00Z","v":10197,"vw":106.577691},{"c":106.5,"h":106.565,"l":106.45,"n":48,"o":106.48,"t":"2026-09-30T14:15:00Z","v":3136,"vw":106.509284},{"c":106.465,"h":106.5571,"l":106.34,"n":89,"o":106.34,"t":"2026-09-30T14:30:00Z","v":10547,"vw":106.429069},{"c":106.55,"h":106.67,"l":106.42,"n":74,"o":106.42,"t":"2026-09-30T14:45:00Z","v":7789,"vw":106.512959},{"c":106.48,"h":106.6,"l":106.48,"n":54,"o":106.55,"t":"2026-09-30T15:00:00Z","v":6007,"vw":106.556488},{"c":106.505,"h":106.5657,"l":106.485,"n":40,"o":106.5657,"t":"2026-09-30T15:15:00Z","v":2905,"vw":106.53377},{"c":106.52,"h":106.65,"l":106.52,"n":43,"o":106.625,"t":"2026-09-30T15:30:00Z","v":6563,"vw":106.616125},{"c":106.64,"h":106.76,"l":106.55,"n":51,"o":106.55,"t":"2026-09-30T15:45:00Z","v":2926,"vw":106.692024},{"c":106.65,"h":106.7299,"l":106.65,"n":40,"o":106.66,"t":"2026-09-30T16:00:00Z","v":2432,"vw":106.67371},{"c":106.625,"h":106.7,"l":106.61,"n":46,"o":106.7,"t":"2026-09-30T16:15:00Z","v":2862,"vw":106.635241},{"c":106.64,"h":106.64,"l":106.54,"n":43,"o":106.58,"t":"2026-09-30T16:30:00Z","v":2773,"vw":106.572769},{"c":106.59,"h":106.59,"l":106.54,"n":34,"o":106.57,"t":"2026-09-30T16:45:00Z","v":1605,"vw":106.564603},{"c":106.588,"h":106.64,"l":106.55,"n":76,"o":106.61,"t":"2026-09-30T17:00:00Z","v":5568,"vw":106.606927},{"c":106.31,"h":106.4628,"l":106.31,"n":32,"o":106.4628,"t":"2026-09-30T17:15:00Z","v":4128,"vw":106.418985},{"c":106.48,"h":106.5287,"l":106.38,"n":74,"o":106.38,"t":"2026-09-30T17:30:00Z","v":1968,"vw":106.43298},{"c":106.55,"h":106.5694,"l":106.52,"n":32,"o":106.52,"t":"2026-09-30T17:45:00Z","v":1083,"vw":106.539866},{"c":106.5264,"h":106.58,"l":106.48,"n":70,"o":106.515,"t":"2026-09-30T18:00:00Z","v":4969,"vw":106.527461},{"c":106.44,"h":106.54,"l":106.4,"n":38,"o":106.54,"t":"2026-09-30T18:15:00Z","v":3168,"vw":106.460457},{"c":106.4328,"h":106.47,"l":106.38,"n":35,"o":106.47,"t":"2026-09-30T18:30:00Z","v":1557,"vw":106.41385},{"c":106.44,"h":106.44,"l":106.37,"n":76,"o":106.44,"t":"2026-09-30T18:45:00Z","v":2289,"vw":106.403109},{"c":106.4615,"h":106.51,"l":106.4257,"n":29,"o":106.4257,"t":"2026-09-30T19:00:00Z","v":1343,"vw":106.467426},{"c":106.43,"h":106.47,"l":106.39,"n":37,"o":106.47,"t":"2026-09-30T19:15:00Z","v":1800,"vw":106.423086},{"c":106.42,"h":106.47,"l":106.35,"n":101,"o":106.4218,"t":"2026-09-30T19:30:00Z","v":6749,"vw":106.423313},{"c":105.84,"h":106.375,"l":105.82,"n":199,"o":106.35,"t":"2026-09-30T19:45:00Z","v":10893,"vw":106.01343},{"c":106,"h":106,"l":105.84,"n":15,"o":105.84,"t":"2026-09-30T20:00:00Z","v":3259,"vw":105.861731},{"c":107.2308,"h":107.2308,"l":107.2308,"n":1,"o":107.2308,"t":"2026-09-30T20:45:00Z","v":300,"vw":107.2308},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-09-30T23:15:00Z","v":1500,"vw":106.5},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-09-30T23:45:00Z","v":159,"vw":106.5},{"c":106.11,"h":106.525,"l":106.08,"n":204,"o":106.42,"t":"2026-10-01T13:30:00Z","v":12561,"vw":106.269175},{"c":106.19,"h":106.246,"l":105.89,"n":159,"o":106.18,"t":"2026-10-01T13:45:00Z","v":8162,"vw":106.033848},{"c":105.705,"h":105.832,"l":105.51,"n":110,"o":105.75,"t":"2026-10-01T14:00:00Z","v":6525,"vw":105.653704},{"c":105.71,"h":105.89,"l":105.575,"n":94,"o":105.735,"t":"2026-10-01T14:15:00Z","v":9281,"vw":105.628698},{"c":105.86,"h":105.9,"l":105.67,"n":141,"o":105.67,"t":"2026-10-01T14:30:00Z","v":8869,"vw":105.759335},{"c":105.72,"h":105.75,"l":105.6125,"n":66,"o":105.75,"t":"2026-10-01T14:45:00Z","v":2784,"vw":105.680714},{"c":105.45,"h":105.64,"l":105.3,"n":178,"o":105.64,"t":"2026-10-01T15:00:00Z","v":16034,"vw":105.433233},{"c":105.6,"h":105.735,"l":105.535,"n":208,"o":105.68,"t":"2026-10-01T15:15:00Z","v":14836,"vw":105.627232},{"c":105.36,"h":105.53,"l":105.35,"n":50,"o":105.53,"t":"2026-10-01T15:30:00Z","v":3334,"vw":105.40443},{"c":105.56,"h":105.56,"l":105.3,"n":83,"o":105.3301,"t":"2026-10-01T15:45:00Z","v":16046,"vw":105.443071},{"c":105.57,"h":105.61,"l":105.57,"n":15,"o":105.575,"t":"2026-10-01T16:00:00Z","v":752,"vw":105.579615},{"c":105.595,"h":105.6599,"l":105.585,"n":37,"o":105.585,"t":"2026-10-01T16:15:00Z","v":3074,"vw":105.604225},{"c":105.635,"h":105.7699,"l":105.635,"n":53,"o":105.65,"t":"2026-10-01T16:30:00Z","v":3627,"vw":105.663292},{"c":105.4,"h":105.625,"l":105.4,"n":32,"o":105.625,"t":"2026-10-01T16:45:00Z","v":3568,"vw":105.450744},{"c":105.685,"h":105.69,"l":105.47,"n":60,"o":105.47,"t":"2026-10-01T17:00:00Z","v":10875,"vw":105.626583},{"c":105.825,"h":105.825,"l":105.695,"n":9,"o":105.695,"t":"2026-10-01T17:15:00Z","v":530,"vw":105.732388},{"c":106.12,"h":106.22,"l":106.08,"n":85,"o":106.11,"t":"2026-10-01T17:30:00Z","v":5644,"vw":106.140105},{"c":105.998,"h":106.31,"l":105.998,"n":815,"o":106.31,"t":"2026-10-01T17:45:00Z","v":10577,"vw":106.175831},{"c":105.91,"h":105.98,"l":105.79,"n":67,"o":105.98,"t":"2026-10-01T18:00:00Z","v":7084,"vw":105.855077},{"c":106.03,"h":106.03,"l":105.9,"n":61,"o":105.925,"t":"2026-10-01T18:15:00Z","v":5627,"vw":105.920716},{"c":106.1199,"h":106.175,"l":106.03,"n":42,"o":106.035,"t":"2026-10-01T18:30:00Z","v":7678,"vw":106.110728},{"c":106.11,"h":106.13,"l":106.06,"n":28,"o":106.095,"t":"2026-10-01T18:45:00Z","v":1754,"vw":106.101362},{"c":106.06,"h":106.0841,"l":106.03,"n":18,"o":106.0653,"t":"2026-10-01T19:00:00Z","v":2284,"vw":106.050781},{"c":106.1099,"h":106.1099,"l":106.0216,"n":38,"o":106.05,"t":"2026-10-01T19:15:00Z","v":3808,"vw":106.05399},{"c":106.07,"h":106.09,"l":105.97,"n":59,"o":106.04,"t":"2026-10-01T19:30:00Z","v":13202,"vw":106.047161},{"c":105.88,"h":106.125,"l":105.83,"n":149,"o":106.03,"t":"2026-10-01T19:45:00Z","v":7075,"vw":105.999119},{"c":105.9,"h":105.9,"l":105.9,"n":14,"o":105.9,"t":"2026-10-01T20:00:00Z","v":3223,"vw":105.9},{"c":105.5,"h":105.7,"l":105.5,"n":43,"o":105.7,"t":"2026-10-01T21:15:00Z","v":4339,"vw":105.590319},{"c":106,"h":106,"l":106,"n":2,"o":106,"t":"2026-10-01T21:30:00Z","v":204,"vw":106},{"c":107.3,"h":107.36,"l":107,"n":321,"o":107.14,"t":"2026-10-02T13:30:00Z","v":37313,"vw":107.099092},{"c":107.39,"h":107.4558,"l":107.16,"n":520,"o":107.35,"t":"2026-10-02T13:45:00Z","v":80332,"vw":107.260203},{"c":107.6499,"h":107.65,"l":107.5,"n":128,"o":107.5,"t":"2026-10-02T14:00:00Z","v":6891,"vw":107.548347},{"c":107.75,"h":107.76,"l":107.59,"n":243,"o":107.6101,"t":"2026-10-02T14:15:00Z","v":19988,"vw":107.66591},{"c":107.71,"h":107.72,"l":107.5501,"n":75,"o":107.66,"t":"2026-10-02T14:30:00Z","v":5726,"vw":107.644252},{"c":107.43,"h":107.67,"l":107.43,"n":82,"o":107.62,"t":"2026-10-02T14:45:00Z","v":5338,"vw":107.527594},{"c":107.02,"h":107.415,"l":106.98,"n":77,"o":107.4,"t":"2026-10-02T15:00:00Z","v":5380,"vw":107.134071},{"c":107,"h":107.074,"l":106.89,"n":83,"o":107.074,"t":"2026-10-02T15:15:00Z","v":7504,"vw":106.965157},{"c":107.09,"h":107.1103,"l":106.925,"n":83,"o":107,"t":"2026-10-02T15:30:00Z","v":5834,"vw":107.033119},{"c":107.06,"h":107.1,"l":107.03,"n":57,"o":107.065,"t":"2026-10-02T15:45:00Z","v":3747,"vw":107.067387},{"c":107.21,"h":107.2499,"l":107.105,"n":137,"o":107.1142,"t":"2026-10-02T16:00:00Z","v":91468,"vw":107.226655},{"c":107.055,"h":107.25,"l":107.055,"n":118,"o":107.18,"t":"2026-10-02T16:15:00Z","v":12271,"vw":107.16562},{"c":107.06,"h":107.1538,"l":107.005,"n":67,"o":107.095,"t":"2026-10-02T16:30:00Z","v":2728,"vw":107.105121},{"c":107.11,"h":107.1604,"l":107.01,"n":85,"o":107.0848,"t":"2026-10-02T16:45:00Z","v":6290,"vw":107.089738},{"c":107.02,"h":107.22,"l":107.02,"n":81,"o":107.22,"t":"2026-10-02T17:00:00Z","v":5924,"vw":107.132999},{"c":106.95,"h":107.14,"l":106.93,"n":45,"o":107.07,"t":"2026-10-02T17:15:00Z","v":3052,"vw":107.000581},{"c":106.97,"h":107.025,"l":106.935,"n":36,"o":106.945,"t":"2026-10-02T17:30:00Z","v":5800,"vw":106.976153},{"c":107.055,"h":107.085,"l":106.96,"n":590,"o":107,"t":"2026-10-02T17:45:00Z","v":5043,"vw":107.036475},{"c":107.05,"h":107.0699,"l":107,"n":46,"o":107.04,"t":"2026-10-02T18:00:00Z","v":3232,"vw":107.036381},{"c":107.01,"h":107.0597,"l":106.95,"n":83,"o":107.04,"t":"2026-10-02T18:15:00Z","v":4834,"vw":107.014229},{"c":107.06,"h":107.06,"l":106.96,"n":143,"o":107.01,"t":"2026-10-02T18:30:00Z","v":15374,"vw":107.003659},{"c":107.06,"h":107.07,"l":107.02,"n":65,"o":107.02,"t":"2026-10-02T18:45:00Z","v":18435,"vw":107.041464},{"c":106.99,"h":107.075,"l":106.99,"n":78,"o":107.075,"t":"2026-10-02T19:00:00Z","v":7132,"vw":107.030523},{"c":107.01,"h":107.06,"l":107,"n":75,"o":107.015,"t":"2026-10-02T19:15:00Z","v":7048,"vw":107.013587},{"c":107.12,"h":107.1899,"l":107.06,"n":130,"o":107.06,"t":"2026-10-02T19:30:00Z","v":12954,"vw":107.110699},{"c":107.13,"h":107.205,"l":106.92,"n":297,"o":107.14,"t":"2026-10-02T19:45:00Z","v":26934,"vw":107.104091},{"c":107.11,"h":107.11,"l":107.11,"n":12,"o":107.11,"t":"2026-10-02T20:00:00Z","v":560,"vw":107.11},{"c":107.11,"h":107.11,"l":107.11,"n":2,"o":107.11,"t":"2026-10-05T12:30:00Z","v":500,"vw":107.11},{"c":107.785,"h":107.785,"l":107.25,"n":295,"o":107.25,"t":"2026-10-05T13:30:00Z","v":15768,"vw":107.529306},{"c":107.72,"h":107.8899,"l":107.59,"n":141,"o":107.845,"t":"2026-10-05T13:45:00Z","v":6870,"vw":107.808268},{"c":107.7724,"h":107.8622,"l":107.5901,"n":208,"o":107.8622,"t":"2026-10-05T14:00:00Z","v":13073,"vw":107.697215},{"c":107.895,"h":107.9504,"l":107.73,"n":134,"o":107.76,"t":"2026-10-05T14:15:00Z","v":4897,"vw":107.882347},{"c":107.83,"h":107.83,"l":107.75,"n":117,"o":107.82,"t":"2026-10-05T14:30:00Z","v":5504,"vw":107.789431},{"c":107.8869,"h":107.9001,"l":107.8,"n":79,"o":107.8,"t":"2026-10-05T14:45:00Z","v":6010,"vw":107.835592},{"c":107.88,"h":107.9484,"l":107.85,"n":120,"o":107.91,"t":"2026-10-05T15:00:00Z","v":8470,"vw":107.905513},{"c":107.872,"h":107.95,"l":107.8601,"n":134,"o":107.87,"t":"2026-10-05T15:15:00Z","v":16266,"vw":107.902456},{"c":107.96,"h":107.96,"l":107.855,"n":105,"o":107.94,"t":"2026-10-05T15:30:00Z","v":6625,"vw":107.894843},{"c":107.935,"h":107.95,"l":107.88,"n":103,"o":107.88,"t":"2026-10-05T15:45:00Z","v":13042,"vw":107.896966},{"c":107.88,"h":107.89,"l":107.84,"n":31,"o":107.865,"t":"2026-10-05T16:00:00Z","v":4042,"vw":107.852488},{"c":107.96,"h":107.96,"l":107.804,"n":84,"o":107.83,"t":"2026-10-05T16:15:00Z","v":4215,"vw":107.90889},{"c":108.04,"h":108.0599,"l":107.92,"n":163,"o":107.95,"t":"2026-10-05T16:30:00Z","v":12926,"vw":107.987143},{"c":108,"h":108.0599,"l":108,"n":51,"o":108.0599,"t":"2026-10-05T16:45:00Z","v":4256,"vw":108.031253},{"c":108.07,"h":108.07,"l":107.97,"n":84,"o":108.02,"t":"2026-10-05T17:00:00Z","v":10983,"vw":108.011629},{"c":108.11,"h":108.1399,"l":108.05,"n":83,"o":108.05,"t":"2026-10-05T17:15:00Z","v":5969,"vw":108.089271},{"c":108.2,"h":108.2,"l":108.0958,"n":82,"o":108.115,"t":"2026-10-05T17:30:00Z","v":5723,"vw":108.123388},{"c":108.17,"h":108.23,"l":108.17,"n":931,"o":108.22,"t":"2026-10-05T17:45:00Z","v":24760,"vw":108.214676},{"c":108.13,"h":108.1899,"l":108.1,"n":115,"o":108.16,"t":"2026-10-05T18:00:00Z","v":9877,"vw":108.145038},{"c":108.25,"h":108.25,"l":108.165,"n":90,"o":108.165,"t":"2026-10-05T18:15:00Z","v":5126,"vw":108.207276},{"c":108.26,"h":108.27,"l":108.21,"n":60,"o":108.23,"t":"2026-10-05T18:30:00Z","v":3253,"vw":108.226849},{"c":108.3408,"h":108.36,"l":108.265,"n":77,"o":108.265,"t":"2026-10-05T18:45:00Z","v":3047,"vw":108.321934},{"c":108.47,"h":108.47,"l":108.35,"n":154,"o":108.36,"t":"2026-10-05T19:00:00Z","v":8309,"vw":108.383312},{"c":108.47,"h":108.52,"l":108.45,"n":133,"o":108.47,"t":"2026-10-05T19:15:00Z","v":8091,"vw":108.49036},{"c":108.395,"h":108.49,"l":108.38,"n":113,"o":108.47,"t":"2026-10-05T19:30:00Z","v":10374,"vw":108.459816},{"c":108.27,"h":108.37,"l":108.14,"n":268,"o":108.36,"t":"2026-10-05T19:45:00Z","v":24913,"vw":108.26486},{"c":108.34,"h":108.34,"l":108.34,"n":12,"o":108.34,"t":"2026-10-05T20:00:00Z","v":366,"vw":108.34},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-10-05T23:15:00Z","v":138,"vw":107.5},{"c":108.52,"h":108.52,"l":108.52,"n":15,"o":108.52,"t":"2026-10-06T10:15:00Z","v":270,"vw":108.52},{"c":108.955,"h":109,"l":108.76,"n":329,"o":108.94,"t":"2026-10-06T13:30:00Z","v":34396,"vw":108.922155},{"c":108.98,"h":109,"l":108.89,"n":137,"o":108.975,"t":"2026-10-06T13:45:00Z","v":7640,"vw":108.960575},{"c":109,"h":109.08,"l":108.8918,"n":161,"o":109.01,"t":"2026-10-06T14:00:00Z","v":8918,"vw":108.999099},{"c":108.89,"h":109.12,"l":108.89,"n":120,"o":109.12,"t":"2026-10-06T14:15:00Z","v":4460,"vw":109.047735},{"c":109.13,"h":109.13,"l":108.8501,"n":119,"o":108.91,"t":"2026-10-06T14:30:00Z","v":10994,"vw":108.949722},{"c":109.1,"h":109.13,"l":109.06,"n":97,"o":109.07,"t":"2026-10-06T14:45:00Z","v":40932,"vw":109.101174},{"c":109.13,"h":109.18,"l":109.09,"n":76,"o":109.13,"t":"2026-10-06T15:00:00Z","v":4474,"vw":109.132259},{"c":109.16,"h":109.24,"l":109.13,"n":129,"o":109.2,"t":"2026-10-06T15:15:00Z","v":13088,"vw":109.171735},{"c":109.12,"h":109.2199,"l":109.1,"n":70,"o":109.15,"t":"2026-10-06T15:30:00Z","v":5667,"vw":109.15991},{"c":109.1,"h":109.1556,"l":109.09,"n":49,"o":109.11,"t":"2026-10-06T15:45:00Z","v":3489,"vw":109.117033},{"c":109.06,"h":109.1067,"l":109,"n":105,"o":109.09,"t":"2026-10-06T16:00:00Z","v":9312,"vw":109.05435},{"c":108.96,"h":109.045,"l":108.96,"n":32,"o":109.045,"t":"2026-10-06T16:15:00Z","v":3873,"vw":108.992543},{"c":109,"h":109,"l":108.9,"n":87,"o":108.9127,"t":"2026-10-06T16:30:00Z","v":3549,"vw":108.941106},{"c":108.935,"h":109.02,"l":108.92,"n":23,"o":109.02,"t":"2026-10-06T16:45:00Z","v":1453,"vw":108.963935},{"c":108.87,"h":108.9799,"l":108.83,"n":43,"o":108.9799,"t":"2026-10-06T17:00:00Z","v":9224,"vw":108.947363},{"c":108.83,"h":108.86,"l":108.73,"n":30,"o":108.86,"t":"2026-10-06T17:15:00Z","v":7908,"vw":108.753608},{"c":108.92,"h":108.96,"l":108.82,"n":37,"o":108.82,"t":"2026-10-06T17:30:00Z","v":4815,"vw":108.882066},{"c":108.875,"h":108.955,"l":108.875,"n":28,"o":108.92,"t":"2026-10-06T17:45:00Z","v":1188,"vw":108.924985},{"c":108.94,"h":108.97,"l":108.8699,"n":34,"o":108.8699,"t":"2026-10-06T18:00:00Z","v":5467,"vw":108.932536},{"c":108.89,"h":108.9699,"l":108.89,"n":31,"o":108.965,"t":"2026-10-06T18:15:00Z","v":2416,"vw":108.935798},{"c":108.905,"h":108.94,"l":108.86,"n":76,"o":108.93,"t":"2026-10-06T18:30:00Z","v":8086,"vw":108.908679},{"c":108.93,"h":108.94,"l":108.8697,"n":65,"o":108.9299,"t":"2026-10-06T18:45:00Z","v":4140,"vw":108.924008},{"c":108.87,"h":108.96,"l":108.84,"n":69,"o":108.96,"t":"2026-10-06T19:00:00Z","v":5559,"vw":108.906336},{"c":108.905,"h":108.92,"l":108.86,"n":92,"o":108.885,"t":"2026-10-06T19:15:00Z","v":5924,"vw":108.880926},{"c":108.85,"h":108.88,"l":108.82,"n":82,"o":108.87,"t":"2026-10-06T19:30:00Z","v":7478,"vw":108.853273},{"c":108.77,"h":108.86,"l":108.69,"n":121,"o":108.8543,"t":"2026-10-06T19:45:00Z","v":10838,"vw":108.762691},{"c":108.77,"h":108.77,"l":108.77,"n":12,"o":108.77,"t":"2026-10-06T20:00:00Z","v":2474,"vw":108.77},{"c":109.5,"h":109.5,"l":109.5,"n":1,"o":109.5,"t":"2026-10-06T22:15:00Z","v":200,"vw":109.5},{"c":108.25,"h":108.25,"l":108.25,"n":9,"o":108.25,"t":"2026-10-07T11:30:00Z","v":3360,"vw":108.25},{"c":107.3754,"h":107.3754,"l":107.3754,"n":1,"o":107.3754,"t":"2026-10-07T12:45:00Z","v":250,"vw":107.3754},{"c":107.9,"h":108.41,"l":107.7801,"n":263,"o":107.99,"t":"2026-10-07T13:30:00Z","v":41698,"vw":108.014693},{"c":108.03,"h":108.03,"l":107.74,"n":125,"o":107.89,"t":"2026-10-07T13:45:00Z","v":7075,"vw":107.862819},{"c":107.855,"h":108.04,"l":107.855,"n":156,"o":108.01,"t":"2026-10-07T14:00:00Z","v":14562,"vw":107.951402},{"c":107.94,"h":108.01,"l":107.9,"n":63,"o":107.9,"t":"2026-10-07T14:15:00Z","v":5453,"vw":107.97998},{"c":107.955,"h":108.0069,"l":107.92,"n":85,"o":107.94,"t":"2026-10-07T14:30:00Z","v":5771,"vw":107.972017},{"c":107.93,"h":107.96,"l":107.83,"n":87,"o":107.96,"t":"2026-10-07T14:45:00Z","v":5347,"vw":107.860178},{"c":108.065,"h":108.065,"l":107.86,"n":73,"o":107.9483,"t":"2026-10-07T15:00:00Z","v":4913,"vw":107.952236},{"c":108.03,"h":108.1099,"l":107.97,"n":23,"o":108.09,"t":"2026-10-07T15:15:00Z","v":2306,"vw":108.007943},{"c":108.23,"h":108.2489,"l":108.09,"n":58,"o":108.09,"t":"2026-10-07T15:30:00Z","v":3406,"vw":108.196048},{"c":108.29,"h":108.34,"l":108.285,"n":52,"o":108.285,"t":"2026-10-07T15:45:00Z","v":1944,"vw":108.317309},{"c":108.245,"h":108.26,"l":108.17,"n":54,"o":108.2,"t":"2026-10-07T16:00:00Z","v":7864,"vw":108.18978},{"c":108.245,"h":108.28,"l":108.215,"n":52,"o":108.215,"t":"2026-10-07T16:15:00Z","v":3864,"vw":108.248155},{"c":108.21,"h":108.25,"l":108.2016,"n":48,"o":108.21,"t":"2026-10-07T16:30:00Z","v":2806,"vw":108.22858},{"c":108.18,"h":108.26,"l":108.18,"n":83,"o":108.23,"t":"2026-10-07T16:45:00Z","v":8759,"vw":108.217838},{"c":108.315,"h":108.4,"l":108.17,"n":68,"o":108.22,"t":"2026-10-07T17:00:00Z","v":4974,"vw":108.31189},{"c":108.36,"h":108.4,"l":108.305,"n":49,"o":108.305,"t":"2026-10-07T17:15:00Z","v":2908,"vw":108.347414},{"c":108.34,"h":108.35,"l":108.31,"n":53,"o":108.31,"t":"2026-10-07T17:30:00Z","v":2033,"vw":108.339592},{"c":108.34,"h":108.37,"l":108.28,"n":660,"o":108.37,"t":"2026-10-07T17:45:00Z","v":6456,"vw":108.330629},{"c":108.38,"h":108.5,"l":108.29,"n":94,"o":108.395,"t":"2026-10-07T18:00:00Z","v":10127,"vw":108.375383},{"c":108.42,"h":108.45,"l":108.3685,"n":69,"o":108.39,"t":"2026-10-07T18:15:00Z","v":6807,"vw":108.422158},{"c":108.41,"h":108.43,"l":108.385,"n":46,"o":108.43,"t":"2026-10-07T18:30:00Z","v":3086,"vw":108.41445},{"c":108.46,"h":108.46,"l":108.395,"n":79,"o":108.405,"t":"2026-10-07T18:45:00Z","v":8921,"vw":108.43115},{"c":108.38,"h":108.45,"l":108.3,"n":89,"o":108.45,"t":"2026-10-07T19:00:00Z","v":10223,"vw":108.376655},{"c":108.38,"h":108.4,"l":108.36,"n":44,"o":108.36,"t":"2026-10-07T19:15:00Z","v":4663,"vw":108.379981},{"c":108.44,"h":108.44,"l":108.3601,"n":77,"o":108.39,"t":"2026-10-07T19:30:00Z","v":7542,"vw":108.395855},{"c":108.51,"h":108.52,"l":108.41,"n":151,"o":108.42,"t":"2026-10-07T19:45:00Z","v":7615,"vw":108.472488},{"c":108.45,"h":108.45,"l":108.45,"n":10,"o":108.45,"t":"2026-10-07T20:00:00Z","v":861,"vw":108.45},{"c":107.85,"h":108.29,"l":107.82,"n":195,"o":108,"t":"2026-10-08T13:30:00Z","v":16471,"vw":108.012156},{"c":107.91,"h":107.96,"l":107.75,"n":197,"o":107.9,"t":"2026-10-08T13:45:00Z","v":16202,"vw":107.893502},{"c":108.0786,"h":108.0786,"l":107.8,"n":40,"o":107.8,"t":"2026-10-08T14:00:00Z","v":1340,"vw":107.967969},{"c":108.3,"h":108.3,"l":108,"n":70,"o":108.08,"t":"2026-10-08T14:15:00Z","v":4749,"vw":108.132193},{"c":108.165,"h":108.29,"l":108.165,"n":54,"o":108.25,"t":"2026-10-08T14:30:00Z","v":4305,"vw":108.236934},{"c":108.05,"h":108.19,"l":108,"n":63,"o":108.15,"t":"2026-10-08T14:45:00Z","v":6248,"vw":108.14116},{"c":107.99,"h":108.0225,"l":107.98,"n":22,"o":107.9954,"t":"2026-10-08T15:00:00Z","v":1693,"vw":107.998412},{"c":107.905,"h":107.97,"l":107.905,"n":51,"o":107.945,"t":"2026-10-08T15:15:00Z","v":30248,"vw":107.958645},{"c":107.835,"h":107.93,"l":107.825,"n":49,"o":107.93,"t":"2026-10-08T15:30:00Z","v":7147,"vw":107.909365},{"c":107.745,"h":107.87,"l":107.745,"n":57,"o":107.85,"t":"2026-10-08T15:45:00Z","v":1998,"vw":107.813918},{"c":107.815,"h":107.815,"l":107.7799,"n":31,"o":107.7818,"t":"2026-10-08T16:00:00Z","v":4553,"vw":107.788452},{"c":107.98,"h":108.2,"l":107.8,"n":218,"o":107.8,"t":"2026-10-08T16:15:00Z","v":21003,"vw":108.035873},{"c":107.86,"h":107.95,"l":107.8331,"n":67,"o":107.94,"t":"2026-10-08T16:30:00Z","v":3794,"vw":107.922962},{"c":107.285,"h":107.783,"l":107.2,"n":225,"o":107.783,"t":"2026-10-08T16:45:00Z","v":12037,"vw":107.407404},{"c":107.27,"h":107.27,"l":107.02,"n":113,"o":107.15,"t":"2026-10-08T17:00:00Z","v":8123,"vw":107.102807},{"c":106.675,"h":107.29,"l":106.67,"n":219,"o":107.26,"t":"2026-10-08T17:15:00Z","v":12131,"vw":106.931459},{"c":106.995,"h":107.06,"l":106.75,"n":133,"o":106.82,"t":"2026-10-08T17:30:00Z","v":13313,"vw":106.843096},{"c":106.805,"h":106.8971,"l":106.8017,"n":436,"o":106.8971,"t":"2026-10-08T17:45:00Z","v":2622,"vw":106.821995},{"c":107.0099,"h":107.0099,"l":106.82,"n":53,"o":106.85,"t":"2026-10-08T18:00:00Z","v":1888,"vw":106.881529},{"c":107.2,"h":107.265,"l":107.01,"n":118,"o":107.035,"t":"2026-10-08T18:15:00Z","v":5084,"vw":107.126195},{"c":107,"h":107.205,"l":107,"n":112,"o":107.205,"t":"2026-10-08T18:30:00Z","v":5733,"vw":107.103987},{"c":107.035,"h":107.05,"l":106.9819,"n":112,"o":107.01,"t":"2026-10-08T18:45:00Z","v":9839,"vw":107.004429},{"c":107,"h":107.05,"l":106.95,"n":140,"o":107,"t":"2026-10-08T19:00:00Z","v":10870,"vw":106.994814},{"c":107.05,"h":107.15,"l":106.94,"n":146,"o":106.96,"t":"2026-10-08T19:15:00Z","v":10070,"vw":107.037289},{"c":107.08,"h":107.1,"l":107,"n":200,"o":107.01,"t":"2026-10-08T19:30:00Z","v":10933,"vw":107.05946},{"c":107.11,"h":107.1542,"l":107.05,"n":178,"o":107.06,"t":"2026-10-08T19:45:00Z","v":16830,"vw":107.105355},{"c":107.13,"h":107.13,"l":107.13,"n":15,"o":107.13,"t":"2026-10-08T20:00:00Z","v":827,"vw":107.13},{"c":107.95,"h":107.95,"l":107.95,"n":2,"o":107.95,"t":"2026-10-08T22:45:00Z","v":200,"vw":107.95},{"c":107.95,"h":107.95,"l":107.95,"n":1,"o":107.95,"t":"2026-10-09T09:30:00Z","v":470,"vw":107.95},{"c":107.46,"h":107.929,"l":107.45,"n":241,"o":107.92,"t":"2026-10-09T13:30:00Z","v":21051,"vw":107.789867},{"c":107.48,"h":107.48,"l":107.365,"n":75,"o":107.46,"t":"2026-10-09T13:45:00Z","v":2752,"vw":107.437378},{"c":107.485,"h":107.53,"l":107.485,"n":43,"o":107.4851,"t":"2026-10-09T14:00:00Z","v":1949,"vw":107.507751},{"c":107.62,"h":107.62,"l":107.48,"n":87,"o":107.49,"t":"2026-10-09T14:15:00Z","v":4486,"vw":107.574354},{"c":107.55,"h":107.63,"l":107.55,"n":60,"o":107.63,"t":"2026-10-09T14:30:00Z","v":2017,"vw":107.606217},{"c":107.775,"h":107.775,"l":107.54,"n":45,"o":107.54,"t":"2026-10-09T14:45:00Z","v":3030,"vw":107.636485},{"c":107.55,"h":107.75,"l":107.51,"n":94,"o":107.715,"t":"2026-10-09T15:00:00Z","v":5647,"vw":107.669573},{"c":107.669,"h":107.686,"l":107.595,"n":50,"o":107.595,"t":"2026-10-09T15:15:00Z","v":3021,"vw":107.651519},{"c":107.72,"h":107.72,"l":107.59,"n":76,"o":107.59,"t":"2026-10-09T15:30:00Z","v":4007,"vw":107.660136},{"c":107.73,"h":107.78,"l":107.64,"n":55,"o":107.675,"t":"2026-10-09T15:45:00Z","v":3503,"vw":107.709597},{"c":107.7,"h":107.765,"l":107.625,"n":54,"o":107.64,"t":"2026-10-09T16:00:00Z","v":6126,"vw":107.679114},{"c":107.7814,"h":107.7814,"l":107.7375,"n":211,"o":107.77,"t":"2026-10-09T16:15:00Z","v":17577,"vw":107.767828},{"c":107.72,"h":107.805,"l":107.72,"n":62,"o":107.765,"t":"2026-10-09T16:30:00Z","v":4905,"vw":107.76457},{"c":107.75,"h":107.84,"l":107.74,"n":24,"o":107.74,"t":"2026-10-09T16:45:00Z","v":1081,"vw":107.786841},{"c":107.7,"h":107.8,"l":107.68,"n":64,"o":107.74,"t":"2026-10-09T17:00:00Z","v":5441,"vw":107.728279},{"c":107.7294,"h":107.7294,"l":107.6815,"n":23,"o":107.69,"t":"2026-10-09T17:15:00Z","v":1584,"vw":107.700413},{"c":107.73,"h":107.74,"l":107.665,"n":31,"o":107.74,"t":"2026-10-09T17:30:00Z","v":896,"vw":107.70338},{"c":107.77,"h":107.78,"l":107.73,"n":455,"o":107.74,"t":"2026-10-09T17:45:00Z","v":3534,"vw":107.756162},{"c":107.73,"h":107.76,"l":107.7,"n":32,"o":107.755,"t":"2026-10-09T18:00:00Z","v":2008,"vw":107.735651},{"c":107.8001,"h":107.85,"l":107.7301,"n":65,"o":107.7301,"t":"2026-10-09T18:15:00Z","v":8849,"vw":107.785083},{"c":107.79,"h":107.8,"l":107.76,"n":32,"o":107.8,"t":"2026-10-09T18:30:00Z","v":2037,"vw":107.774796},{"c":107.88,"h":107.9286,"l":107.8,"n":73,"o":107.82,"t":"2026-10-09T18:45:00Z","v":6170,"vw":107.86122},{"c":107.875,"h":107.875,"l":107.81,"n":29,"o":107.855,"t":"2026-10-09T19:00:00Z","v":1423,"vw":107.853646},{"c":107.9199,"h":107.92,"l":107.8718,"n":31,"o":107.9,"t":"2026-10-09T19:15:00Z","v":3794,"vw":107.91207},{"c":107.795,"h":107.87,"l":107.7901,"n":100,"o":107.865,"t":"2026-10-09T19:30:00Z","v":8565,"vw":107.829738},{"c":107.82,"h":107.87,"l":107.78,"n":117,"o":107.7974,"t":"2026-10-09T19:45:00Z","v":10565,"vw":107.828091},{"c":107.81,"h":107.81,"l":107.81,"n":12,"o":107.81,"t":"2026-10-09T20:00:00Z","v":351,"vw":107.81},{"c":107.4,"h":107.4,"l":107.4,"n":18,"o":107.4,"t":"2026-10-09T22:15:00Z","v":630,"vw":107.4},{"c":107.72,"h":107.795,"l":107.53,"n":649,"o":107.765,"t":"2026-10-12T13:30:00Z","v":79712,"vw":107.637511},{"c":107.65,"h":107.7899,"l":107.58,"n":213,"o":107.73,"t":"2026-10-12T13:45:00Z","v":28330,"vw":107.690353},{"c":107.35,"h":107.655,"l":107.3391,"n":83,"o":107.6001,"t":"2026-10-12T14:00:00Z","v":4884,"vw":107.551746},{"c":107.42,"h":107.52,"l":107.34,"n":86,"o":107.42,"t":"2026-10-12T14:15:00Z","v":6482,"vw":107.433994},{"c":107.45,"h":107.46,"l":107.38,"n":77,"o":107.38,"t":"2026-10-12T14:30:00Z","v":5638,"vw":107.421569},{"c":107.52,"h":107.52,"l":107.39,"n":100,"o":107.45,"t":"2026-10-12T14:45:00Z","v":17192,"vw":107.415026},{"c":107.48,"h":107.55,"l":107.48,"n":61,"o":107.535,"t":"2026-10-12T15:00:00Z","v":5600,"vw":107.524202},{"c":107.439,"h":107.5396,"l":107.439,"n":33,"o":107.5396,"t":"2026-10-12T15:15:00Z","v":2387,"vw":107.48599},{"c":107.54,"h":107.54,"l":107.37,"n":94,"o":107.41,"t":"2026-10-12T15:30:00Z","v":9994,"vw":107.434313},{"c":107.5801,"h":107.64,"l":107.54,"n":72,"o":107.54,"t":"2026-10-12T15:45:00Z","v":5263,"vw":107.57827},{"c":107.54,"h":107.62,"l":107.54,"n":147,"o":107.56,"t":"2026-10-12T16:00:00Z","v":14492,"vw":107.554825},{"c":107.4601,"h":107.58,"l":107.45,"n":121,"o":107.57,"t":"2026-10-12T16:15:00Z","v":9276,"vw":107.538811},{"c":107.52,"h":107.52,"l":107.51,"n":13,"o":107.51,"t":"2026-10-12T16:30:00Z","v":554,"vw":107.51535},{"c":107.34,"h":107.41,"l":107.34,"n":13,"o":107.41,"t":"2026-10-12T16:45:00Z","v":460,"vw":107.371962},{"c":107.37,"h":107.38,"l":107.28,"n":44,"o":107.3156,"t":"2026-10-12T17:00:00Z","v":2760,"vw":107.345748},{"c":107.34,"h":107.34,"l":107.28,"n":40,"o":107.33,"t":"2026-10-12T17:15:00Z","v":2934,"vw":107.305973},{"c":107.3301,"h":107.37,"l":107.31,"n":30,"o":107.34,"t":"2026-10-12T17:30:00Z","v":2711,"vw":107.342845},{"c":107.3338,"h":107.38,"l":107.32,"n":885,"o":107.34,"t":"2026-10-12T17:45:00Z","v":5729,"vw":107.353067},{"c":107.35,"h":107.35,"l":107.3,"n":34,"o":107.3101,"t":"2026-10-12T18:00:00Z","v":2197,"vw":107.324793},{"c":107.33,"h":107.33,"l":107.27,"n":28,"o":107.31,"t":"2026-10-12T18:15:00Z","v":1710,"vw":107.292906},{"c":107.29,"h":107.35,"l":107.27,"n":37,"o":107.32,"t":"2026-10-12T18:30:00Z","v":2828,"vw":107.307808},{"c":107.23,"h":107.29,"l":107.23,"n":29,"o":107.29,"t":"2026-10-12T18:45:00Z","v":1275,"vw":107.245771},{"c":107.27,"h":107.287,"l":107.2598,"n":21,"o":107.2799,"t":"2026-10-12T19:00:00Z","v":2847,"vw":107.263307},{"c":107.275,"h":107.31,"l":107.24,"n":88,"o":107.26,"t":"2026-10-12T19:15:00Z","v":8604,"vw":107.284988},{"c":107.36,"h":107.39,"l":107.29,"n":124,"o":107.29,"t":"2026-10-12T19:30:00Z","v":12681,"vw":107.355096},{"c":107.37,"h":107.3999,"l":107.33,"n":68,"o":107.36,"t":"2026-10-12T19:45:00Z","v":9091,"vw":107.378683},{"c":107.36,"h":107.36,"l":107.36,"n":10,"o":107.36,"t":"2026-10-12T20:00:00Z","v":540,"vw":107.36},{"c":106.93,"h":106.93,"l":106.93,"n":1,"o":106.93,"t":"2026-10-13T12:30:00Z","v":129,"vw":106.93},{"c":106.71,"h":106.71,"l":106.71,"n":5,"o":106.71,"t":"2026-10-13T12:45:00Z","v":134,"vw":106.71},{"c":107.23,"h":107.3451,"l":106.77,"n":287,"o":106.8,"t":"2026-10-13T13:30:00Z","v":22667,"vw":106.996105},{"c":107.35,"h":107.37,"l":107.23,"n":92,"o":107.29,"t":"2026-10-13T13:45:00Z","v":7539,"vw":107.265119},{"c":107.2696,"h":107.53,"l":107.21,"n":288,"o":107.27,"t":"2026-10-13T14:00:00Z","v":44934,"vw":107.364333},{"c":107.19,"h":107.29,"l":107.1601,"n":151,"o":107.26,"t":"2026-10-13T14:15:00Z","v":11852,"vw":107.237336},{"c":107.235,"h":107.26,"l":107.13,"n":58,"o":107.2195,"t":"2026-10-13T14:30:00Z","v":2479,"vw":107.213351},{"c":107.075,"h":107.21,"l":107.075,"n":23,"o":107.205,"t":"2026-10-13T14:45:00Z","v":1262,"vw":107.145289},{"c":107.12,"h":107.12,"l":107.045,"n":60,"o":107.11,"t":"2026-10-13T15:00:00Z","v":5939,"vw":107.068216},{"c":107.015,"h":107.13,"l":107.01,"n":70,"o":107.13,"t":"2026-10-13T15:15:00Z","v":4902,"vw":107.041662},{"c":106.95,"h":106.96,"l":106.9,"n":90,"o":106.96,"t":"2026-10-13T15:30:00Z","v":6680,"vw":106.934305},{"c":107.045,"h":107.05,"l":106.93,"n":109,"o":106.955,"t":"2026-10-13T15:45:00Z","v":10515,"vw":106.987743},{"c":107.1663,"h":107.1663,"l":107.055,"n":51,"o":107.055,"t":"2026-10-13T16:00:00Z","v":5271,"vw":107.118021},{"c":107.21,"h":107.21,"l":107.15,"n":35,"o":107.15,"t":"2026-10-13T16:15:00Z","v":2226,"vw":107.193724},{"c":107.2471,"h":107.305,"l":107.225,"n":36,"o":107.225,"t":"2026-10-13T16:30:00Z","v":2773,"vw":107.259959},{"c":107.17,"h":107.24,"l":107.17,"n":51,"o":107.24,"t":"2026-10-13T16:45:00Z","v":1849,"vw":107.213707},{"c":107.134,"h":107.145,"l":107.1101,"n":36,"o":107.1101,"t":"2026-10-13T17:00:00Z","v":1848,"vw":107.132652},{"c":107.07,"h":107.12,"l":107.05,"n":58,"o":107.12,"t":"2026-10-13T17:15:00Z","v":2846,"vw":107.078491},{"c":107.16,"h":107.17,"l":107.02,"n":92,"o":107.05,"t":"2026-10-13T17:30:00Z","v":9116,"vw":107.121457},{"c":107.04,"h":107.1407,"l":106.99,"n":487,"o":107.1407,"t":"2026-10-13T17:45:00Z","v":6492,"vw":107.094095},{"c":107.21,"h":107.21,"l":107.026,"n":45,"o":107.065,"t":"2026-10-13T18:00:00Z","v":4097,"vw":107.102029},{"c":107.1901,"h":107.21,"l":107.15,"n":24,"o":107.21,"t":"2026-10-13T18:15:00Z","v":3627,"vw":107.18714},{"c":107.11,"h":107.2,"l":107.11,"n":51,"o":107.185,"t":"2026-10-13T18:30:00Z","v":2254,"vw":107.147835},{"c":107.12,"h":107.1299,"l":107.0401,"n":55,"o":107.09,"t":"2026-10-13T18:45:00Z","v":4327,"vw":107.098953},{"c":107.205,"h":107.205,"l":107.14,"n":31,"o":107.14,"t":"2026-10-13T19:00:00Z","v":3074,"vw":107.15683},{"c":107.2075,"h":107.24,"l":107.18,"n":47,"o":107.215,"t":"2026-10-13T19:15:00Z","v":23062,"vw":107.182092},{"c":107.22,"h":107.26,"l":107.2,"n":61,"o":107.22,"t":"2026-10-13T19:30:00Z","v":7303,"vw":107.224283},{"c":107.19,"h":107.26,"l":107.15,"n":307,"o":107.22,"t":"2026-10-13T19:45:00Z","v":24491,"vw":107.197203},{"c":107.2,"h":107.2,"l":107.2,"n":12,"o":107.2,"t":"2026-10-13T20:00:00Z","v":171,"vw":107.2},{"c":107.2,"h":107.2,"l":107.2,"n":1,"o":107.2,"t":"2026-10-14T12:15:00Z","v":1250,"vw":107.2},{"c":106.75,"h":106.75,"l":106.75,"n":3,"o":106.75,"t":"2026-10-14T13:00:00Z","v":122,"vw":106.75},{"c":106.75,"h":106.75,"l":106.75,"n":7,"o":106.75,"t":"2026-10-14T13:15:00Z","v":760,"vw":106.75},{"c":106.675,"h":106.77,"l":106.45,"n":326,"o":106.64,"t":"2026-10-14T13:30:00Z","v":21178,"vw":106.631068},{"c":106.3,"h":106.9571,"l":106.3,"n":224,"o":106.7536,"t":"2026-10-14T13:45:00Z","v":14711,"vw":106.697541},{"c":106.22,"h":106.41,"l":106.15,"n":180,"o":106.325,"t":"2026-10-14T14:00:00Z","v":14080,"vw":106.253901},{"c":106.22,"h":106.27,"l":106.1876,"n":99,"o":106.24,"t":"2026-10-14T14:15:00Z","v":7753,"vw":106.202978},{"c":106.27,"h":106.37,"l":106.16,"n":95,"o":106.225,"t":"2026-10-14T14:30:00Z","v":5542,"vw":106.246469},{"c":106.24,"h":106.38,"l":106.05,"n":121,"o":106.33,"t":"2026-10-14T14:45:00Z","v":7536,"vw":106.269256},{"c":105.945,"h":106.255,"l":105.9,"n":209,"o":106.255,"t":"2026-10-14T15:00:00Z","v":24443,"vw":106.001675},{"c":106.015,"h":106.0599,"l":106.005,"n":45,"o":106.0387,"t":"2026-10-14T15:15:00Z","v":2931,"vw":106.023724},{"c":105.715,"h":105.94,"l":105.715,"n":91,"o":105.925,"t":"2026-10-14T15:30:00Z","v":4366,"vw":105.787831},{"c":105.72,"h":105.83,"l":105.715,"n":96,"o":105.7992,"t":"2026-10-14T15:45:00Z","v":9195,"vw":105.763051},{"c":105.425,"h":105.7,"l":105.425,"n":116,"o":105.7,"t":"2026-10-14T16:00:00Z","v":7039,"vw":105.622028},{"c":105.38,"h":105.47,"l":105.38,"n":211,"o":105.41,"t":"2026-10-14T16:15:00Z","v":7766,"vw":105.410367},{"c":105.6121,"h":105.6399,"l":105.33,"n":111,"o":105.46,"t":"2026-10-14T16:30:00Z","v":14363,"vw":105.516372},{"c":105.5756,"h":105.62,"l":105.4601,"n":85,"o":105.62,"t":"2026-10-14T16:45:00Z","v":6195,"vw":105.565879},{"c":105.43,"h":105.565,"l":105.42,"n":67,"o":105.55,"t":"2026-10-14T17:00:00Z","v":4870,"vw":105.505153},{"c":105.16,"h":105.4,"l":105.15,"n":157,"o":105.33,"t":"2026-10-14T17:15:00Z","v":30650,"vw":105.206072},{"c":105.145,"h":105.25,"l":105.08,"n":115,"o":105.17,"t":"2026-10-14T17:30:00Z","v":10715,"vw":105.155166},{"c":105.011,"h":105.18,"l":105.011,"n":896,"o":105.15,"t":"2026-10-14T17:45:00Z","v":27182,"vw":105.093787},{"c":105.155,"h":105.155,"l":104.9,"n":333,"o":105,"t":"2026-10-14T18:00:00Z","v":28559,"vw":105.014455},{"c":105.1,"h":105.1696,"l":105.05,"n":93,"o":105.14,"t":"2026-10-14T18:15:00Z","v":4796,"vw":105.134078},{"c":104.94,"h":105.03,"l":104.94,"n":70,"o":105.025,"t":"2026-10-14T18:30:00Z","v":4082,"vw":104.974965},{"c":105.03,"h":105.08,"l":104.96,"n":141,"o":104.98,"t":"2026-10-14T18:45:00Z","v":10131,"vw":105.032515},{"c":104.98,"h":104.98,"l":104.81,"n":147,"o":104.94,"t":"2026-10-14T19:00:00Z","v":14469,"vw":104.913961},{"c":105.1801,"h":105.21,"l":104.94,"n":120,"o":104.94,"t":"2026-10-14T19:15:00Z","v":7733,"vw":105.115364},{"c":105.16,"h":105.32,"l":105.11,"n":230,"o":105.19,"t":"2026-10-14T19:30:00Z","v":17946,"vw":105.207401},{"c":105.19,"h":105.2499,"l":105.05,"n":401,"o":105.15,"t":"2026-10-14T19:45:00Z","v":29102,"vw":105.136273},{"c":104.1,"h":105.24,"l":104.1,"n":14,"o":105.24,"t":"2026-10-14T20:00:00Z","v":268,"vw":104.607656},{"c":104.5,"h":104.5,"l":104.5,"n":8,"o":104.5,"t":"2026-10-15T12:45:00Z","v":1205,"vw":104.5},{"c":104.21,"h":104.29,"l":103.71,"n":610,"o":103.98,"t":"2026-10-15T13:30:00Z","v":64008,"vw":104.036716},{"c":103.8226,"h":104.28,"l":103.71,"n":437,"o":104.28,"t":"2026-10-15T13:45:00Z","v":47684,"vw":103.922516},{"c":104.3,"h":104.5,"l":103.97,"n":519,"o":104,"t":"2026-10-15T14:00:00Z","v":42119,"vw":104.294053},{"c":104.38,"h":104.42,"l":104.23,"n":523,"o":104.32,"t":"2026-10-15T14:15:00Z","v":37671,"vw":104.345665},{"c":104.65,"h":104.72,"l":104.23,"n":333,"o":104.3,"t":"2026-10-15T14:30:00Z","v":31844,"vw":104.443477},{"c":104.81,"h":104.83,"l":104.55,"n":325,"o":104.65,"t":"2026-10-15T14:45:00Z","v":37845,"vw":104.663815},{"c":105.01,"h":105.02,"l":104.73,"n":1863,"o":104.81,"t":"2026-10-15T15:00:00Z","v":326487,"vw":104.916898},{"c":104.93,"h":105.11,"l":104.9,"n":1695,"o":105.04,"t":"2026-10-15T15:15:00Z","v":89998,"vw":104.998052},{"c":104.78,"h":104.865,"l":104.74,"n":170,"o":104.825,"t":"2026-10-15T15:30:00Z","v":5024,"vw":104.795846},{"c":104.91,"h":104.91,"l":104.76,"n":69,"o":104.78,"t":"2026-10-15T15:45:00Z","v":1905,"vw":104.832141},{"c":104.81,"h":104.96,"l":104.81,"n":70,"o":104.93,"t":"2026-10-15T16:00:00Z","v":6972,"vw":104.890941},{"c":104.61,"h":104.79,"l":104.6,"n":55,"o":104.79,"t":"2026-10-15T16:15:00Z","v":2984,"vw":104.697989},{"c":104.71,"h":104.79,"l":104.61,"n":69,"o":104.61,"t":"2026-10-15T16:30:00Z","v":6333,"vw":104.704928},{"c":104.75,"h":104.8,"l":104.66,"n":98,"o":104.7847,"t":"2026-10-15T16:45:00Z","v":8556,"vw":104.722295},{"c":104.87,"h":104.898,"l":104.75,"n":129,"o":104.75,"t":"2026-10-15T17:00:00Z","v":9753,"vw":104.796584},{"c":104.91,"h":104.9429,"l":104.91,"n":29,"o":104.9429,"t":"2026-10-15T17:15:00Z","v":2409,"vw":104.925596},{"c":105.13,"h":105.19,"l":104.8801,"n":121,"o":104.9,"t":"2026-10-15T17:30:00Z","v":8650,"vw":105.055521},{"c":105.1,"h":105.16,"l":105.06,"n":675,"o":105.155,"t":"2026-10-15T17:45:00Z","v":12837,"vw":105.125062},{"c":104.81,"h":105.066234,"l":104.81,"n":30,"o":105.06,"t":"2026-10-15T18:00:00Z","v":3165,"vw":104.916241},{"c":104.705,"h":104.81,"l":104.705,"n":104,"o":104.81,"t":"2026-10-15T18:15:00Z","v":15407,"vw":104.757361},{"c":104.85,"h":104.85,"l":104.745,"n":75,"o":104.745,"t":"2026-10-15T18:30:00Z","v":3562,"vw":104.812982},{"c":104.99,"h":104.99,"l":104.86,"n":66,"o":104.86,"t":"2026-10-15T18:45:00Z","v":5054,"vw":104.92585},{"c":105.255,"h":105.28,"l":105.02,"n":150,"o":105.02,"t":"2026-10-15T19:00:00Z","v":12367,"vw":105.165223},{"c":105.38,"h":105.4,"l":105.3,"n":268,"o":105.32,"t":"2026-10-15T19:15:00Z","v":48615,"vw":105.358098},{"c":105.31,"h":105.34,"l":105.21,"n":165,"o":105.27,"t":"2026-10-15T19:30:00Z","v":12629,"vw":105.247703},{"c":105.26,"h":105.42,"l":105.21,"n":251,"o":105.36,"t":"2026-10-15T19:45:00Z","v":30131,"vw":105.309822},{"c":105.24,"h":105.24,"l":105.24,"n":12,"o":105.24,"t":"2026-10-15T20:00:00Z","v":891,"vw":105.24},{"c":104.66,"h":105.3491,"l":104.5,"n":426,"o":105.06,"t":"2026-10-16T13:30:00Z","v":41558,"vw":104.705128},{"c":104.48,"h":104.75,"l":104.38,"n":177,"o":104.74,"t":"2026-10-16T13:45:00Z","v":8159,"vw":104.544479},{"c":104.5851,"h":104.5851,"l":104.39,"n":256,"o":104.47,"t":"2026-10-16T14:00:00Z","v":14081,"vw":104.484146},{"c":104.39,"h":104.64,"l":104.35,"n":207,"o":104.59,"t":"2026-10-16T14:15:00Z","v":9806,"vw":104.53362},{"c":104.7,"h":104.74,"l":104.39,"n":125,"o":104.43,"t":"2026-10-16T14:30:00Z","v":7438,"vw":104.539355},{"c":104.554,"h":104.84,"l":104.52,"n":128,"o":104.72,"t":"2026-10-16T14:45:00Z","v":5807,"vw":104.726899},{"c":104.16,"h":104.505,"l":104.1163,"n":205,"o":104.505,"t":"2026-10-16T15:00:00Z","v":14313,"vw":104.284268},{"c":104.01,"h":104.18,"l":103.92,"n":282,"o":104.14,"t":"2026-10-16T15:15:00Z","v":18783,"vw":104.073707},{"c":104.13,"h":104.2,"l":104.02,"n":129,"o":104.02,"t":"2026-10-16T15:30:00Z","v":5677,"vw":104.142454},{"c":103.9,"h":104.22,"l":103.9,"n":188,"o":104.16,"t":"2026-10-16T15:45:00Z","v":17098,"vw":104.015426},{"c":103.87,"h":103.8999,"l":103.74,"n":154,"o":103.8999,"t":"2026-10-16T16:00:00Z","v":12604,"vw":103.819596},{"c":103.91,"h":104.01,"l":103.9,"n":107,"o":104.01,"t":"2026-10-16T16:15:00Z","v":5946,"vw":103.96208},{"c":103.77,"h":103.87,"l":103.6952,"n":116,"o":103.87,"t":"2026-10-16T16:30:00Z","v":9082,"vw":103.742514},{"c":103.58,"h":103.8,"l":103.58,"n":115,"o":103.785,"t":"2026-10-16T16:45:00Z","v":68226,"vw":103.617978},{"c":103.25,"h":103.6655,"l":103.248,"n":165,"o":103.6655,"t":"2026-10-16T17:00:00Z","v":11023,"vw":103.408068},{"c":103.2795,"h":103.29,"l":103.07,"n":170,"o":103.25,"t":"2026-10-16T17:15:00Z","v":11139,"vw":103.178087},{"c":103.43,"h":103.49,"l":103.255,"n":216,"o":103.29,"t":"2026-10-16T17:30:00Z","v":17394,"vw":103.333455},{"c":103.15,"h":103.4,"l":103.12,"n":664,"o":103.4,"t":"2026-10-16T17:45:00Z","v":7351,"vw":103.295437},{"c":103.06,"h":103.15,"l":102.97,"n":265,"o":103.1,"t":"2026-10-16T18:00:00Z","v":22226,"vw":103.039371},{"c":102.91,"h":103.08,"l":102.89,"n":173,"o":103.06,"t":"2026-10-16T18:15:00Z","v":14659,"vw":102.952433},{"c":102.85,"h":102.985,"l":102.8401,"n":185,"o":102.935,"t":"2026-10-16T18:30:00Z","v":10217,"vw":102.908754},{"c":102.89,"h":102.92,"l":102.65,"n":258,"o":102.905,"t":"2026-10-16T18:45:00Z","v":16921,"vw":102.779544},{"c":102.93,"h":102.93,"l":102.54,"n":288,"o":102.76,"t":"2026-10-16T19:00:00Z","v":18391,"vw":102.744921},{"c":103.0027,"h":103.0027,"l":102.8001,"n":208,"o":102.96,"t":"2026-10-16T19:15:00Z","v":12088,"vw":102.909943},{"c":102.72,"h":103.04,"l":102.72,"n":288,"o":103.04,"t":"2026-10-16T19:30:00Z","v":25788,"vw":102.854458},{"c":103.01,"h":103.055,"l":102.77,"n":321,"o":102.78,"t":"2026-10-16T19:45:00Z","v":20799,"vw":102.959391},{"c":103,"h":103.01,"l":103,"n":24,"o":103.01,"t":"2026-10-16T20:00:00Z","v":599,"vw":103.007475},{"c":103.01,"h":103.01,"l":103.01,"n":2,"o":103.01,"t":"2026-10-16T22:15:00Z","v":100010,"vw":103.01},{"c":103.8629,"h":103.8629,"l":103.76,"n":7,"o":103.76,"t":"2026-10-19T11:30:00Z","v":1020,"vw":103.815924},{"c":103.86,"h":103.86,"l":103.86,"n":2,"o":103.86,"t":"2026-10-19T12:00:00Z","v":266,"vw":103.86},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-19T12:30:00Z","v":1000,"vw":104},{"c":104.01,"h":104.01,"l":104.01,"n":11,"o":104.01,"t":"2026-10-19T13:00:00Z","v":661,"vw":104.01},{"c":104.12,"h":104.26,"l":103.8973,"n":503,"o":104.26,"t":"2026-10-19T13:30:00Z","v":35405,"vw":104.130912},{"c":103.9,"h":104.1,"l":103.88,"n":247,"o":104.01,"t":"2026-10-19T13:45:00Z","v":15373,"vw":103.98954},{"c":104.24,"h":104.24,"l":103.82,"n":216,"o":103.95,"t":"2026-10-19T14:00:00Z","v":11020,"vw":103.973531},{"c":104.48,"h":104.51,"l":104.31,"n":250,"o":104.34,"t":"2026-10-19T14:15:00Z","v":21318,"vw":104.452963},{"c":104.32,"h":104.44,"l":104.19,"n":191,"o":104.44,"t":"2026-10-19T14:30:00Z","v":16024,"vw":104.32998},{"c":104.46,"h":104.53,"l":104.36,"n":184,"o":104.4499,"t":"2026-10-19T14:45:00Z","v":19562,"vw":104.459521},{"c":104.57,"h":104.6699,"l":104.45,"n":177,"o":104.45,"t":"2026-10-19T15:00:00Z","v":9939,"vw":104.570745},{"c":104.8,"h":104.815,"l":104.55,"n":242,"o":104.61,"t":"2026-10-19T15:15:00Z","v":9269,"vw":104.696836},{"c":104.82,"h":104.88,"l":104.71,"n":228,"o":104.78,"t":"2026-10-19T15:30:00Z","v":18261,"vw":104.8229},{"c":104.7465,"h":104.82,"l":104.7465,"n":139,"o":104.82,"t":"2026-10-19T15:45:00Z","v":8044,"vw":104.793344},{"c":104.63,"h":104.72,"l":104.51,"n":172,"o":104.72,"t":"2026-10-19T16:00:00Z","v":9980,"vw":104.594689},{"c":104.52,"h":104.635,"l":104.49,"n":153,"o":104.62,"t":"2026-10-19T16:15:00Z","v":10289,"vw":104.558025},{"c":104.53,"h":104.5356,"l":104.46,"n":98,"o":104.52,"t":"2026-10-19T16:30:00Z","v":5645,"vw":104.49232},{"c":104.35,"h":104.52,"l":104.34,"n":191,"o":104.52,"t":"2026-10-19T16:45:00Z","v":18708,"vw":104.401774},{"c":104.3,"h":104.38,"l":104.26,"n":92,"o":104.34,"t":"2026-10-19T17:00:00Z","v":8781,"vw":104.326215},{"c":104.32,"h":104.365,"l":104.275,"n":178,"o":104.31,"t":"2026-10-19T17:15:00Z","v":15202,"vw":104.332707},{"c":104.29,"h":104.3499,"l":104.23,"n":205,"o":104.31,"t":"2026-10-19T17:30:00Z","v":16473,"vw":104.30357},{"c":104.28,"h":104.28,"l":104.15,"n":174,"o":104.28,"t":"2026-10-19T17:45:00Z","v":13344,"vw":104.226272},{"c":104.285,"h":104.3,"l":104.19,"n":98,"o":104.3,"t":"2026-10-19T18:00:00Z","v":7324,"vw":104.258059},{"c":104.135,"h":104.31,"l":104.13,"n":165,"o":104.29,"t":"2026-10-19T18:15:00Z","v":11841,"vw":104.247789},{"c":104.235,"h":104.245,"l":104.14,"n":77,"o":104.18,"t":"2026-10-19T18:30:00Z","v":6621,"vw":104.197172},{"c":104.31,"h":104.32,"l":104.26,"n":97,"o":104.315,"t":"2026-10-19T18:45:00Z","v":8876,"vw":104.287039},{"c":104.29,"h":104.38,"l":104.28,"n":97,"o":104.32,"t":"2026-10-19T19:00:00Z","v":9096,"vw":104.336054},{"c":104.41,"h":104.515,"l":104.335,"n":125,"o":104.335,"t":"2026-10-19T19:15:00Z","v":14987,"vw":104.426129},{"c":104.44,"h":104.51,"l":104.4,"n":151,"o":104.4,"t":"2026-10-19T19:30:00Z","v":8851,"vw":104.460993},{"c":104.16,"h":104.44,"l":104.16,"n":201,"o":104.42,"t":"2026-10-19T19:45:00Z","v":12763,"vw":104.277458},{"c":106.2,"h":106.2,"l":104.12,"n":16,"o":104.12,"t":"2026-10-19T20:00:00Z","v":682,"vw":104.539355},{"c":103.7,"h":103.75,"l":103.7,"n":2,"o":103.75,"t":"2026-10-20T11:15:00Z","v":220,"vw":103.727273},{"c":103.65,"h":103.75,"l":103.5,"n":6,"o":103.75,"t":"2026-10-20T11:30:00Z","v":600,"vw":103.658333},{"c":103.2425,"h":103.96,"l":103.24,"n":333,"o":103.94,"t":"2026-10-20T13:30:00Z","v":27591,"vw":103.619443},{"c":103.935,"h":103.96,"l":103.17,"n":197,"o":103.21,"t":"2026-10-20T13:45:00Z","v":17875,"vw":103.623003},{"c":104.28,"h":104.3,"l":103.88,"n":240,"o":103.925,"t":"2026-10-20T14:00:00Z","v":21213,"vw":104.159282},{"c":104.725,"h":104.78,"l":104.29,"n":227,"o":104.355,"t":"2026-10-20T14:15:00Z","v":15365,"vw":104.513735},{"c":104.7425,"h":104.85,"l":104.61,"n":194,"o":104.77,"t":"2026-10-20T14:30:00Z","v":19536,"vw":104.699988},{"c":104.75,"h":104.8,"l":104.63,"n":156,"o":104.7125,"t":"2026-10-20T14:45:00Z","v":17086,"vw":104.709804},{"c":104.19,"h":104.75,"l":104.17,"n":125,"o":104.74,"t":"2026-10-20T15:00:00Z","v":14031,"vw":104.60593},{"c":104.3725,"h":104.475,"l":104.27,"n":252,"o":104.29,"t":"2026-10-20T15:15:00Z","v":22039,"vw":104.375177},{"c":104.38,"h":104.4425,"l":104.21,"n":152,"o":104.35,"t":"2026-10-20T15:30:00Z","v":22505,"vw":104.294072},{"c":104.46,"h":104.48,"l":104.29,"n":123,"o":104.34,"t":"2026-10-20T15:45:00Z","v":19094,"vw":104.375154},{"c":104.3125,"h":104.46,"l":104.26,"n":103,"o":104.46,"t":"2026-10-20T16:00:00Z","v":10947,"vw":104.366888},{"c":104.35,"h":104.36,"l":104.18,"n":132,"o":104.335,"t":"2026-10-20T16:15:00Z","v":8683,"vw":104.25975},{"c":104.35,"h":104.46,"l":104.32,"n":127,"o":104.33,"t":"2026-10-20T16:30:00Z","v":13401,"vw":104.381405},{"c":104.2455,"h":104.4,"l":104.16,"n":122,"o":104.37,"t":"2026-10-20T16:45:00Z","v":11535,"vw":104.283127},{"c":104.28,"h":104.3,"l":104.2,"n":140,"o":104.23,"t":"2026-10-20T17:00:00Z","v":14216,"vw":104.242159},{"c":104.42,"h":104.44,"l":104.29,"n":151,"o":104.29,"t":"2026-10-20T17:15:00Z","v":11910,"vw":104.372402},{"c":104.36,"h":104.445,"l":104.36,"n":151,"o":104.425,"t":"2026-10-20T17:30:00Z","v":9547,"vw":104.401897},{"c":104.3825,"h":104.435,"l":104.36,"n":532,"o":104.4,"t":"2026-10-20T17:45:00Z","v":10544,"vw":104.399647},{"c":104.405,"h":104.4225,"l":104.33,"n":125,"o":104.38,"t":"2026-10-20T18:00:00Z","v":20052,"vw":104.382161},{"c":104.33,"h":104.425,"l":104.29,"n":152,"o":104.405,"t":"2026-10-20T18:15:00Z","v":20060,"vw":104.359344},{"c":104.14,"h":104.335,"l":104.11,"n":162,"o":104.3325,"t":"2026-10-20T18:30:00Z","v":14463,"vw":104.220527},{"c":104.24,"h":104.3,"l":104.105,"n":156,"o":104.105,"t":"2026-10-20T18:45:00Z","v":11727,"vw":104.229278},{"c":104.2,"h":104.29,"l":104.2,"n":133,"o":104.235,"t":"2026-10-20T19:00:00Z","v":14037,"vw":104.241442},{"c":104.08,"h":104.2203,"l":104.05,"n":192,"o":104.19,"t":"2026-10-20T19:15:00Z","v":18098,"vw":104.133129},{"c":104.13,"h":104.16,"l":104,"n":316,"o":104.06,"t":"2026-10-20T19:30:00Z","v":30151,"vw":104.053916},{"c":104.13,"h":104.15,"l":104.07,"n":233,"o":104.14,"t":"2026-10-20T19:45:00Z","v":17384,"vw":104.111736},{"c":104.14,"h":104.14,"l":104.14,"n":16,"o":104.14,"t":"2026-10-20T20:00:00Z","v":6793,"vw":104.14},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-20T20:30:00Z","v":355,"vw":104},{"c":104.27,"h":104.27,"l":104.27,"n":1,"o":104.27,"t":"2026-10-21T11:30:00Z","v":200,"vw":104.27},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-21T12:15:00Z","v":204,"vw":104.5},{"c":104.64,"h":104.8499,"l":104.55,"n":216,"o":104.77,"t":"2026-10-21T13:30:00Z","v":24687,"vw":104.692277},{"c":104.93,"h":104.93,"l":104.65,"n":159,"o":104.74,"t":"2026-10-21T13:45:00Z","v":19969,"vw":104.826973},{"c":104.58,"h":104.925,"l":104.55,"n":91,"o":104.925,"t":"2026-10-21T14:00:00Z","v":13560,"vw":104.684747},{"c":104.65,"h":104.705,"l":104.49,"n":93,"o":104.5222,"t":"2026-10-21T14:15:00Z","v":7160,"vw":104.604542},{"c":104.76,"h":104.8,"l":104.58,"n":115,"o":104.66,"t":"2026-10-21T14:30:00Z","v":10226,"vw":104.710363},{"c":104.95,"h":104.95,"l":104.785,"n":51,"o":104.785,"t":"2026-10-21T14:45:00Z","v":4237,"vw":104.921095},{"c":104.99,"h":105.07,"l":104.9296,"n":104,"o":104.95,"t":"2026-10-21T15:00:00Z","v":10912,"vw":104.97871},{"c":105.15,"h":105.15,"l":104.95,"n":125,"o":105.1,"t":"2026-10-21T15:15:00Z","v":10317,"vw":105.078217},{"c":105.265,"h":105.34,"l":105.16,"n":121,"o":105.16,"t":"2026-10-21T15:30:00Z","v":8113,"vw":105.270964},{"c":105.29,"h":105.34,"l":105.29,"n":72,"o":105.32,"t":"2026-10-21T15:45:00Z","v":1977,"vw":105.319395},{"c":105.25,"h":105.27,"l":105.2253,"n":71,"o":105.27,"t":"2026-10-21T16:00:00Z","v":4598,"vw":105.239934},{"c":105.18,"h":105.25,"l":105.18,"n":92,"o":105.25,"t":"2026-10-21T16:15:00Z","v":17142,"vw":105.222327},{"c":105.32,"h":105.51,"l":105.13,"n":144,"o":105.19,"t":"2026-10-21T16:30:00Z","v":12265,"vw":105.299962},{"c":105.43,"h":105.46,"l":105.32,"n":109,"o":105.3501,"t":"2026-10-21T16:45:00Z","v":102580,"vw":105.324826},{"c":105.4551,"h":105.51,"l":105.33,"n":265,"o":105.43,"t":"2026-10-21T17:00:00Z","v":26053,"vw":105.40258},{"c":105.45,"h":105.5499,"l":105.45,"n":56,"o":105.51,"t":"2026-10-21T17:15:00Z","v":6371,"vw":105.492313},{"c":105.45,"h":105.46,"l":105.38,"n":90,"o":105.39,"t":"2026-10-21T17:30:00Z","v":7670,"vw":105.401582},{"c":105.35,"h":105.45,"l":105.35,"n":601,"o":105.41,"t":"2026-10-21T17:45:00Z","v":4484,"vw":105.380739},{"c":105.4,"h":105.41,"l":105.34,"n":96,"o":105.35,"t":"2026-10-21T18:00:00Z","v":11265,"vw":105.371414},{"c":105.46,"h":105.46,"l":105.45,"n":14,"o":105.46,"t":"2026-10-21T18:15:00Z","v":1261,"vw":105.459139},{"c":105.435,"h":105.47,"l":105.405,"n":65,"o":105.465,"t":"2026-10-21T18:30:00Z","v":10588,"vw":105.441059},{"c":105.15,"h":105.43,"l":105.15,"n":52,"o":105.41,"t":"2026-10-21T18:45:00Z","v":4647,"vw":105.320994},{"c":104.98,"h":105.04,"l":104.8,"n":88,"o":105,"t":"2026-10-21T19:00:00Z","v":4908,"vw":104.902056},{"c":105.265,"h":105.265,"l":104.995,"n":86,"o":105.01,"t":"2026-10-21T19:15:00Z","v":9346,"vw":105.12471},{"c":105.215,"h":105.225,"l":105.18,"n":64,"o":105.21,"t":"2026-10-21T19:30:00Z","v":3283,"vw":105.200276},{"c":105.24,"h":105.3,"l":105.22,"n":165,"o":105.24,"t":"2026-10-21T19:45:00Z","v":16593,"vw":105.272861},{"c":105.23,"h":105.23,"l":105.23,"n":12,"o":105.23,"t":"2026-10-21T20:00:00Z","v":3062,"vw":105.23},{"c":104.66,"h":104.66,"l":104.66,"n":1,"o":104.66,"t":"2026-10-21T20:45:00Z","v":116,"vw":104.66},{"c":105.23,"h":105.23,"l":105.23,"n":1,"o":105.23,"t":"2026-10-21T22:00:00Z","v":191,"vw":105.23},{"c":103.23,"h":104.25,"l":103.23,"n":14,"o":104.25,"t":"2026-10-22T11:00:00Z","v":1707,"vw":103.841053},{"c":103.9,"h":104.1,"l":103.9,"n":23,"o":104.1,"t":"2026-10-22T11:15:00Z","v":2362,"vw":104.009886},{"c":103.9594,"h":103.9594,"l":103.9594,"n":1,"o":103.9594,"t":"2026-10-22T13:15:00Z","v":400,"vw":103.9594},{"c":103.68,"h":103.845,"l":103.54,"n":317,"o":103.75,"t":"2026-10-22T13:30:00Z","v":33754,"vw":103.700412},{"c":103.725,"h":103.725,"l":103.42,"n":181,"o":103.65,"t":"2026-10-22T13:45:00Z","v":13126,"vw":103.521138},{"c":103.4,"h":103.815,"l":103.4,"n":334,"o":103.69,"t":"2026-10-22T14:00:00Z","v":74008,"vw":103.668781},{"c":103.08,"h":103.37,"l":103.08,"n":138,"o":103.32,"t":"2026-10-22T14:15:00Z","v":5119,"vw":103.249801},{"c":102.91,"h":103.09,"l":102.8,"n":275,"o":103.05,"t":"2026-10-22T14:30:00Z","v":13532,"vw":102.939629},{"c":102.965,"h":102.965,"l":102.767,"n":222,"o":102.86,"t":"2026-10-22T14:45:00Z","v":16686,"vw":102.819461},{"c":102.74,"h":103.01,"l":102.74,"n":211,"o":103,"t":"2026-10-22T15:00:00Z","v":11073,"vw":102.812639},{"c":102.9572,"h":103.13,"l":102.79,"n":243,"o":102.79,"t":"2026-10-22T15:15:00Z","v":18008,"vw":102.939146},{"c":102.91,"h":102.93,"l":102.78,"n":160,"o":102.88,"t":"2026-10-22T15:30:00Z","v":10098,"vw":102.837412},{"c":103.08,"h":103.0999,"l":102.84,"n":83,"o":102.84,"t":"2026-10-22T15:45:00Z","v":7422,"vw":103.019501},{"c":103.0827,"h":103.12,"l":102.99,"n":97,"o":103.12,"t":"2026-10-22T16:00:00Z","v":4374,"vw":103.07735},{"c":103.09,"h":103.205,"l":103.08,"n":84,"o":103.11,"t":"2026-10-22T16:15:00Z","v":5087,"vw":103.146798},{"c":102.68,"h":102.95,"l":102.68,"n":114,"o":102.95,"t":"2026-10-22T16:30:00Z","v":8337,"vw":102.807702},{"c":102.72,"h":102.72,"l":102.485,"n":207,"o":102.71,"t":"2026-10-22T16:45:00Z","v":11243,"vw":102.595305},{"c":102.585,"h":102.775,"l":102.5475,"n":160,"o":102.775,"t":"2026-10-22T17:00:00Z","v":9765,"vw":102.655205},{"c":102.635,"h":102.725,"l":102.59,"n":79,"o":102.6,"t":"2026-10-22T17:15:00Z","v":5384,"vw":102.68147},{"c":102.7,"h":102.7099,"l":102.64,"n":65,"o":102.64,"t":"2026-10-22T17:30:00Z","v":3509,"vw":102.666082},{"c":102.4975,"h":102.6536,"l":102.4975,"n":437,"o":102.64,"t":"2026-10-22T17:45:00Z","v":6441,"vw":102.562957},{"c":102.43,"h":102.515,"l":102.34,"n":175,"o":102.46,"t":"2026-10-22T18:00:00Z","v":10844,"vw":102.425304},{"c":102.405,"h":102.655,"l":102.405,"n":475,"o":102.465,"t":"2026-10-22T18:15:00Z","v":72041,"vw":102.547932},{"c":102.32,"h":102.3802,"l":102.26,"n":139,"o":102.38,"t":"2026-10-22T18:30:00Z","v":8400,"vw":102.336507},{"c":102.24,"h":102.37,"l":102.24,"n":159,"o":102.33,"t":"2026-10-22T18:45:00Z","v":10505,"vw":102.310048},{"c":102.33,"h":102.37,"l":102.19,"n":137,"o":102.225,"t":"2026-10-22T19:00:00Z","v":9124,"vw":102.239185},{"c":102.4899,"h":102.4899,"l":102.29,"n":174,"o":102.29,"t":"2026-10-22T19:15:00Z","v":11303,"vw":102.333461},{"c":102.235,"h":102.485,"l":102.18,"n":223,"o":102.485,"t":"2026-10-22T19:30:00Z","v":11780,"vw":102.26944},{"c":102.55,"h":102.55,"l":102.14,"n":416,"o":102.25,"t":"2026-10-22T19:45:00Z","v":38978,"vw":102.403968},{"c":102.51,"h":102.51,"l":102.51,"n":12,"o":102.51,"t":"2026-10-22T20:00:00Z","v":161,"vw":102.51},{"c":102.1403,"h":102.1403,"l":102.1403,"n":1,"o":102.1403,"t":"2026-10-22T23:45:00Z","v":200,"vw":102.1403},{"c":102.76,"h":102.76,"l":102.76,"n":4,"o":102.76,"t":"2026-10-23T11:30:00Z","v":103,"vw":102.76},{"c":102.2297,"h":102.2297,"l":102.2297,"n":1,"o":102.2297,"t":"2026-10-23T12:15:00Z","v":300,"vw":102.2297},{"c":102.2,"h":102.4,"l":101.93,"n":351,"o":102.03,"t":"2026-10-23T13:30:00Z","v":27364,"vw":102.108945},{"c":102.41,"h":102.425,"l":102.18,"n":121,"o":102.32,"t":"2026-10-23T13:45:00Z","v":6004,"vw":102.324167},{"c":102.44,"h":102.5,"l":102.3501,"n":137,"o":102.49,"t":"2026-10-23T14:00:00Z","v":7325,"vw":102.437538},{"c":102.31,"h":102.38,"l":102.16,"n":131,"o":102.215,"t":"2026-10-23T14:15:00Z","v":11830,"vw":102.185686},{"c":102.6551,"h":102.6551,"l":102.32,"n":153,"o":102.36,"t":"2026-10-23T14:30:00Z","v":7004,"vw":102.506148},{"c":102.82,"h":102.905,"l":102.66,"n":193,"o":102.7099,"t":"2026-10-23T14:45:00Z","v":10975,"vw":102.788084},{"c":102.65,"h":102.78,"l":102.645,"n":111,"o":102.7401,"t":"2026-10-23T15:00:00Z","v":8225,"vw":102.698908},{"c":102.7,"h":102.77,"l":102.68,"n":56,"o":102.71,"t":"2026-10-23T15:15:00Z","v":2582,"vw":102.722418},{"c":102.6451,"h":102.81,"l":102.63,"n":81,"o":102.78,"t":"2026-10-23T15:30:00Z","v":4897,"vw":102.724067},{"c":102.82,"h":102.82,"l":102.5901,"n":112,"o":102.645,"t":"2026-10-23T15:45:00Z","v":5020,"vw":102.70749},{"c":102.75,"h":102.8499,"l":102.75,"n":103,"o":102.82,"t":"2026-10-23T16:00:00Z","v":43437,"vw":102.791061},{"c":102.55,"h":102.72,"l":102.53,"n":85,"o":102.7,"t":"2026-10-23T16:15:00Z","v":4522,"vw":102.624193},{"c":102.63,"h":102.68,"l":102.56,"n":73,"o":102.56,"t":"2026-10-23T16:30:00Z","v":5583,"vw":102.589609}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5445239318751762,"strike":111.21904272499295,"iv":0.25664744207593637,"gamma":0.0322829738492371,"theta":-0.031728756819953984,"vega":0.06615468330691694,"rho":0.010709934576262377,"breakevenPct":8.899509555556985},{"delta":0.2,"premium":0.7635072303760673,"strike":109.7027745099878,"iv":0.25162905699561594,"gamma":0.039375191153322615,"theta":-0.03699298790189459,"vega":0.07854389293301559,"rho":0.014282054644200654,"breakevenPct":7.635468908081339},{"delta":0.25,"premium":0.9298171949498596,"strike":107.80208920057304,"iv":0.22826122507183538,"gamma":0.04923792592595087,"theta":-0.03882632974303764,"vega":0.08955381351457987,"rho":0.017966119301891088,"breakevenPct":5.945538727002727},{"delta":0.3,"premium":1.122457627118644,"strike":106.38771186440678,"iv":0.21380783898305086,"gamma":0.05713495762711864,"theta":-0.04082457627118644,"vega":0.09860847457627119,"rho":0.021622907360029107,"breakevenPct":4.755110096000615},{"delta":0.35,"premium":1.4850719424460428,"strike":105.54388489208633,"iv":0.22180115107913667,"gamma":0.05822287769784173,"theta":-0.04508928057553956,"vega":0.10399985611510791,"rho":0.02527199965752152,"breakevenPct":4.286229011529165},{"delta":0.4,"premium":1.9347122302158275,"strike":104.82446043165467,"iv":0.23899539568345324,"gamma":0.0562084892086331,"theta":-0.05059287769784172,"vega":0.10810057553956835,"rho":0.028928145819042544,"breakevenPct":4.023358337591845},{"delta":0.45,"premium":2.3843525179856115,"strike":104.10503597122302,"iv":0.2561896402877698,"gamma":0.05419410071942446,"theta":-0.056096474820143884,"vega":0.11220129496402878,"rho":0.03258429198056357,"breakevenPct":3.7604876636545264},{"delta":0.5,"premium":2.750022665457842,"strike":103.22574796010879,"iv":0.2522349954669084,"gamma":0.055177515865820495,"theta":-0.05585475974614687,"vega":0.1124128739800544,"rho":0.03623395431849751,"breakevenPct":3.260031789502719},{"delta":0.55,"premium":3.101337262012693,"strike":102.31912964641886,"iv":0.24466473254759744,"gamma":0.056673436083408885,"theta":-0.054630825022665454,"vega":0.11195956482320943,"rho":0.03988250818073624,"breakevenPct":2.7189583050097923},{"delta":0.6,"premium":3.574012567324955,"strike":101.41831238779174,"iv":0.24368689407540395,"gamma":0.0556294434470377,"theta":-0.05390915619389587,"vega":0.10953141831238779,"rho":0.04350030097918228,"breakevenPct":2.301787932492157},{"delta":0.65,"premium":4.132887453874539,"strike":100.50738007380073,"iv":0.24499852398523986,"gamma":0.05302214022140221,"theta":-0.052665498154981547,"vega":0.10499354243542434,"rho":0.04708735379165275,"breakevenPct":1.9587523411042422},{"delta":0.7,"premium":4.8775534441805215,"strike":99.46555819477435,"iv":0.2519942992874109,"gamma":0.04850712589073635,"theta":-0.05154655581947743,"vega":0.09863301662707838,"rho":0.050580163279818444,"breakevenPct":1.669211379669566},{"delta":0.75,"premium":5.698945147679325,"strike":98.35864978902954,"iv":0.25671729957805905,"gamma":0.043398734177215195,"theta":-0.04899873417721519,"vega":0.09005611814345992,"rho":0.05402959675376264,"breakevenPct":1.3910113385061555},{"delta":0.8,"premium":6.518965517241379,"strike":97.24137931034483,"iv":0.2545586206896552,"gamma":0.03858620689655172,"theta":-0.04426206896551724,"vega":0.07938965517241378,"rho":0.05747368519853857,"breakevenPct":1.1013785711645856},{"delta":0.85,"premium":8.084540389972144,"strike":95.45682451253482,"iv":0.27221866295264624,"gamma":0.030064345403899722,"theta":-0.04062116991643454,"vega":0.0660966573816156,"rho":0.06044323493404113,"breakevenPct":0.8880102333693584},{"delta":0.9,"premium":9.806221198156685,"strike":93.49308755760369,"iv":0.27902350230414746,"gamma":0.022073732718894002,"theta":-0.033625806451612894,"vega":0.04979539170506911,"rho":0.06328117714842534,"breakevenPct":0.6521570259771707}],"put":[{"delta":0.1,"premium":0.675,"strike":87.76485502490164,"iv":0.4732943374432983,"gamma":0.013023739926088676,"theta":-0.040644717723432304,"vega":0.050039433564566874,"rho":-0.008836594129757671,"breakevenPct":15.141912671829255},{"delta":0.15,"premium":0.8650860610153259,"strike":92.67915889755123,"iv":0.3780229350471072,"gamma":0.021837120539467847,"theta":-0.04158833932003379,"vega":0.06560243501524071,"rho":-0.013197492044954571,"breakevenPct":10.538757832470129},{"delta":0.2,"premium":1.0964444725328732,"strike":95.09333362642998,"iv":0.34035372676802045,"gamma":0.029488154777458843,"theta":-0.04340851204234151,"vega":0.0776702957161297,"rho":-0.017524794261408412,"breakevenPct":8.411878443050654},{"delta":0.25,"premium":1.3278028840504204,"strike":97.50750835530873,"iv":0.3026845184889337,"gamma":0.03713918901544984,"theta":-0.045228684764649224,"vega":0.08973815641701866,"rho":-0.021852096477862244,"breakevenPct":6.284999053631181},{"delta":0.3,"premium":1.617250392054365,"strike":99.0501829587036,"iv":0.2861625196027182,"gamma":0.04264427600627287,"theta":-0.04689874542603241,"vega":0.09868693152117095,"rho":-0.026168657732780345,"breakevenPct":5.063887199990985},{"delta":0.35,"premium":1.9766335598536329,"strike":100.09566126502875,"iv":0.2791316779926816,"gamma":0.04565002613695766,"theta":-0.04687260846837428,"vega":0.1025813382122321,"rho":-0.03047940449360187,"breakevenPct":4.395373959685153},{"delta":0.4,"premium":2.3360167276529014,"strike":101.14113957135389,"iv":0.27210083638264504,"gamma":0.04865577626764245,"theta":-0.04684647151071615,"vega":0.10647574490329326,"rho":-0.034790151254423404,"breakevenPct":3.72686071937932},{"delta":0.45,"premium":2.6953998954521694,"strike":102.18661787767904,"iv":0.26506999477260845,"gamma":0.05166152639832723,"theta":-0.04682033455305802,"vega":0.11037015159435443,"rho":-0.039100898015244925,"breakevenPct":3.0583474790734884},{"delta":0.5,"premium":3.058495575221239,"strike":103.19646017699115,"iv":0.25755681415929205,"gamma":0.0543929203539823,"theta":-0.04621061946902655,"vega":0.11326247787610619,"rho":-0.043406095979733016,"breakevenPct":2.4281744112151227},{"delta":0.55,"premium":3.439049235993209,"strike":104.07809847198642,"iv":0.2485049235993209,"gamma":0.05603123938879457,"theta":-0.043495415959252964,"vega":0.11245008488964346,"rho":-0.04769276662462888,"breakevenPct":1.9399305895028665},{"delta":0.6,"premium":3.8634974533106967,"strike":104.92699490662139,"iv":0.2409497453310696,"gamma":0.05637079796264856,"theta":-0.040184719864176564,"vega":0.10973361629881154,"rho":-0.05198850209164231,"breakevenPct":1.5263592971736382},{"delta":0.65,"premium":4.4500925925925925,"strike":105.8462962962963,"iv":0.2399614814814815,"gamma":0.054199629629629625,"theta":-0.03744574074074074,"vega":0.1051838888888889,"rho":-0.05634490430667013,"breakevenPct":1.202178988888522},{"delta":0.7,"premium":5.226948051948051,"strike":106.90259740259741,"iv":0.24405194805194805,"gamma":0.05009935064935066,"theta":-0.0347435064935065,"vega":0.09871363636363638,"rho":-0.060808155399121204,"breakevenPct":0.9298944259482046},{"delta":0.75,"premium":6.2215189873417724,"strike":108.15189873417721,"iv":0.24893481012658225,"gamma":0.04463164556962025,"theta":-0.03087151898734177,"vega":0.08963354430379747,"rho":-0.06540718128669268,"breakevenPct":0.681691759879718},{"delta":0.8,"premium":7.600290697674422,"strike":109.76744186046511,"iv":0.25929883720930236,"gamma":0.038002906976744175,"theta":-0.026703488372093017,"vega":0.07896802325581394,"rho":-0.07027837146057114,"breakevenPct":0.4509878565812157},{"delta":0.85,"premium":9.722383720930232,"strike":112.09302325581395,"iv":0.28081046511627905,"gamma":0.029223837209302335,"theta":-0.022168604651162795,"vega":0.06553779069767443,"rho":-0.07567891644975444,"breakevenPct":0.25271408468895434},{"delta":0.9,"premium":16.091954022988507,"strike":118.5919540229885,"iv":0.3807436781609196,"gamma":0.01650229885057471,"theta":-0.021998850574712646,"vega":0.04984597701149425,"rho":-0.0842764869459279,"breakevenPct":0.12666861541459168}]},"raw":{"call":[{"delta":0.15,"premium":0.5445239318751762,"strike":111.21904272499295,"iv":0.25664744207593637,"gamma":0.0322829738492371,"theta":-0.031728756819953984,"vega":0.06615468330691694,"rho":0.010709934576262377,"breakevenPct":8.899509555556985},{"delta":0.2,"premium":0.7635072303760673,"strike":109.7027745099878,"iv":0.25162905699561594,"gamma":0.039375191153322615,"theta":-0.03699298790189459,"vega":0.07854389293301559,"rho":0.014282054644200654,"breakevenPct":7.635468908081339},{"delta":0.25,"premium":0.9298171949498596,"strike":107.80208920057304,"iv":0.22826122507183538,"gamma":0.04923792592595087,"theta":-0.03882632974303764,"vega":0.08955381351457987,"rho":0.017966119301891088,"breakevenPct":5.945538727002727},{"delta":0.3,"premium":1.122457627118644,"strike":106.38771186440678,"iv":0.21380783898305086,"gamma":0.05713495762711864,"theta":-0.04082457627118644,"vega":0.09860847457627119,"rho":0.021622907360029107,"breakevenPct":4.755110096000615},{"delta":0.35,"premium":1.4850719424460428,"strike":105.54388489208633,"iv":0.22180115107913667,"gamma":0.05822287769784173,"theta":-0.04508928057553956,"vega":0.10399985611510791,"rho":0.02527199965752152,"breakevenPct":4.286229011529165},{"delta":0.4,"premium":1.9347122302158275,"strike":104.82446043165467,"iv":0.23899539568345324,"gamma":0.0562084892086331,"theta":-0.05059287769784172,"vega":0.10810057553956835,"rho":0.028928145819042544,"breakevenPct":4.023358337591845},{"delta":0.45,"premium":2.3843525179856115,"strike":104.10503597122302,"iv":0.2561896402877698,"gamma":0.05419410071942446,"theta":-0.056096474820143884,"vega":0.11220129496402878,"rho":0.03258429198056357,"breakevenPct":3.7604876636545264},{"delta":0.5,"premium":2.750022665457842,"strike":103.22574796010879,"iv":0.2522349954669084,"gamma":0.055177515865820495,"theta":-0.05585475974614687,"vega":0.1124128739800544,"rho":0.03623395431849751,"breakevenPct":3.260031789502719},{"delta":0.55,"premium":3.101337262012693,"strike":102.31912964641886,"iv":0.24466473254759744,"gamma":0.056673436083408885,"theta":-0.054630825022665454,"vega":0.11195956482320943,"rho":0.03988250818073624,"breakevenPct":2.7189583050097923},{"delta":0.6,"premium":3.574012567324955,"strike":101.41831238779174,"iv":0.24368689407540395,"gamma":0.0556294434470377,"theta":-0.05390915619389587,"vega":0.10953141831238779,"rho":0.04350030097918228,"breakevenPct":2.301787932492157},{"delta":0.65,"premium":4.132887453874539,"strike":100.50738007380073,"iv":0.24499852398523986,"gamma":0.05302214022140221,"theta":-0.052665498154981547,"vega":0.10499354243542434,"rho":0.04708735379165275,"breakevenPct":1.9587523411042422},{"delta":0.7,"premium":4.8775534441805215,"strike":99.46555819477435,"iv":0.2519942992874109,"gamma":0.04850712589073635,"theta":-0.05154655581947743,"vega":0.09863301662707838,"rho":0.050580163279818444,"breakevenPct":1.669211379669566},{"delta":0.75,"premium":5.698945147679325,"strike":98.35864978902954,"iv":0.25671729957805905,"gamma":0.043398734177215195,"theta":-0.04899873417721519,"vega":0.09005611814345992,"rho":0.05402959675376264,"breakevenPct":1.3910113385061555},{"delta":0.8,"premium":6.518965517241379,"strike":97.24137931034483,"iv":0.2545586206896552,"gamma":0.03858620689655172,"theta":-0.04426206896551724,"vega":0.07938965517241378,"rho":0.05747368519853857,"breakevenPct":1.1013785711645856},{"delta":0.85,"premium":8.084540389972144,"strike":95.45682451253482,"iv":0.27221866295264624,"gamma":0.030064345403899722,"theta":-0.04062116991643454,"vega":0.0660966573816156,"rho":0.06044323493404113,"breakevenPct":0.8880102333693584},{"delta":0.9,"premium":9.806221198156685,"strike":93.49308755760369,"iv":0.27902350230414746,"gamma":0.022073732718894002,"theta":-0.033625806451612894,"vega":0.04979539170506911,"rho":0.06328117714842534,"breakevenPct":0.6521570259771707}],"put":[{"delta":0.1,"premium":0.675,"strike":87.76485502490164,"iv":0.4732943374432983,"gamma":0.013023739926088676,"theta":-0.040644717723432304,"vega":0.050039433564566874,"rho":-0.008836594129757671,"breakevenPct":15.141912671829255},{"delta":0.15,"premium":0.8650860610153259,"strike":92.67915889755123,"iv":0.3780229350471072,"gamma":0.021837120539467847,"theta":-0.04158833932003379,"vega":0.06560243501524071,"rho":-0.013197492044954571,"breakevenPct":10.538757832470129},{"delta":0.2,"premium":1.0964444725328732,"strike":95.09333362642998,"iv":0.34035372676802045,"gamma":0.029488154777458843,"theta":-0.04340851204234151,"vega":0.0776702957161297,"rho":-0.017524794261408412,"breakevenPct":8.411878443050654},{"delta":0.25,"premium":1.3278028840504204,"strike":97.50750835530873,"iv":0.3026845184889337,"gamma":0.03713918901544984,"theta":-0.045228684764649224,"vega":0.08973815641701866,"rho":-0.021852096477862244,"breakevenPct":6.284999053631181},{"delta":0.3,"premium":1.617250392054365,"strike":99.0501829587036,"iv":0.2861625196027182,"gamma":0.04264427600627287,"theta":-0.04689874542603241,"vega":0.09868693152117095,"rho":-0.026168657732780345,"breakevenPct":5.063887199990985},{"delta":0.35,"premium":1.9766335598536329,"strike":100.09566126502875,"iv":0.2791316779926816,"gamma":0.04565002613695766,"theta":-0.04687260846837428,"vega":0.1025813382122321,"rho":-0.03047940449360187,"breakevenPct":4.395373959685153},{"delta":0.4,"premium":2.3360167276529014,"strike":101.14113957135389,"iv":0.27210083638264504,"gamma":0.04865577626764245,"theta":-0.04684647151071615,"vega":0.10647574490329326,"rho":-0.034790151254423404,"breakevenPct":3.72686071937932},{"delta":0.45,"premium":2.6953998954521694,"strike":102.18661787767904,"iv":0.26506999477260845,"gamma":0.05166152639832723,"theta":-0.04682033455305802,"vega":0.11037015159435443,"rho":-0.039100898015244925,"breakevenPct":3.0583474790734884},{"delta":0.5,"premium":3.058495575221239,"strike":103.19646017699115,"iv":0.25755681415929205,"gamma":0.0543929203539823,"theta":-0.04621061946902655,"vega":0.11326247787610619,"rho":-0.043406095979733016,"breakevenPct":2.4281744112151227},{"delta":0.55,"premium":3.439049235993209,"strike":104.07809847198642,"iv":0.2485049235993209,"gamma":0.05603123938879457,"theta":-0.043495415959252964,"vega":0.11245008488964346,"rho":-0.04769276662462888,"breakevenPct":1.9399305895028665},{"delta":0.6,"premium":3.8634974533106967,"strike":104.92699490662139,"iv":0.2409497453310696,"gamma":0.05637079796264856,"theta":-0.040184719864176564,"vega":0.10973361629881154,"rho":-0.05198850209164231,"breakevenPct":1.5263592971736382},{"delta":0.65,"premium":4.4500925925925925,"strike":105.8462962962963,"iv":0.2399614814814815,"gamma":0.054199629629629625,"theta":-0.03744574074074074,"vega":0.1051838888888889,"rho":-0.05634490430667013,"breakevenPct":1.202178988888522},{"delta":0.7,"premium":5.226948051948051,"strike":106.90259740259741,"iv":0.24405194805194805,"gamma":0.05009935064935066,"theta":-0.0347435064935065,"vega":0.09871363636363638,"rho":-0.060808155399121204,"breakevenPct":0.9298944259482046},{"delta":0.75,"premium":6.2215189873417724,"strike":108.15189873417721,"iv":0.24893481012658225,"gamma":0.04463164556962025,"theta":-0.03087151898734177,"vega":0.08963354430379747,"rho":-0.06540718128669268,"breakevenPct":0.681691759879718},{"delta":0.8,"premium":7.600290697674422,"strike":109.76744186046511,"iv":0.25929883720930236,"gamma":0.038002906976744175,"theta":-0.026703488372093017,"vega":0.07896802325581394,"rho":-0.07027837146057114,"breakevenPct":0.4509878565812157},{"delta":0.85,"premium":9.722383720930232,"strike":112.09302325581395,"iv":0.28081046511627905,"gamma":0.029223837209302335,"theta":-0.022168604651162795,"vega":0.06553779069767443,"rho":-0.07567891644975444,"breakevenPct":0.25271408468895434},{"delta":0.9,"premium":16.091954022988507,"strike":118.5919540229885,"iv":0.3807436781609196,"gamma":0.01650229885057471,"theta":-0.021998850574712646,"vega":0.04984597701149425,"rho":-0.0842764869459279,"breakevenPct":0.12666861541459168}]}},"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"}}