{"symbol":"RWR","url":"https://intraalpha.com/companies/RWR","capturedAt":"2026-10-23T03:17:00.131Z","state":"ready","quote":{"symbol":"RWR","last_price":107.61,"prev_close":105.97,"regular_close":107.61,"change":1.64,"change_pct":1.5476,"regular_change":1.64,"regular_change_pct":1.5476,"extended_change":0,"extended_change_pct":0,"bid":107.06,"ask":108.57,"bid_size":2800,"ask_size":2800,"volume":244409,"vwap":107.042791,"open":106.22,"high":107.66,"low":105.89,"close":107.61,"trade_count":3037,"last_trade_at":"2026-10-23T00:00:00.002201128Z","last_quote_at":"2026-10-22T23:04:46.229098496Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:56.002246515-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1800000000,"net_expense_ratio":0.0025,"portfolio_turnover":0.08,"dividend_yield":0.036,"inception_date":"2001-04-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:59.742792+00:00"},"optionObservedAt":"2026-10-22T19:55:01.069Z","bars":[{"c":105.69,"h":106.15,"l":105.68,"n":30,"o":106.15,"t":"2026-10-16T13:30:00Z","v":2330,"vw":105.974825},{"c":106.035,"h":106.035,"l":105.82,"n":13,"o":105.82,"t":"2026-10-16T13:35:00Z","v":829,"vw":105.926673},{"c":106.11,"h":106.19,"l":106.11,"n":22,"o":106.19,"t":"2026-10-16T13:40:00Z","v":2650,"vw":106.127408},{"c":106.06,"h":106.2,"l":106.04,"n":34,"o":106.15,"t":"2026-10-16T13:45:00Z","v":2923,"vw":106.102483},{"c":106.32,"h":106.32,"l":106.28,"n":13,"o":106.3,"t":"2026-10-16T13:50:00Z","v":1021,"vw":106.294444},{"c":106.42,"h":106.48,"l":106.41,"n":13,"o":106.41,"t":"2026-10-16T13:55:00Z","v":1144,"vw":106.4388},{"c":106.6,"h":106.62,"l":106.48,"n":29,"o":106.48,"t":"2026-10-16T14:00:00Z","v":3475,"vw":106.59686},{"c":106.4,"h":106.66,"l":106.4,"n":24,"o":106.66,"t":"2026-10-16T14:05:00Z","v":1666,"vw":106.55589},{"c":106.47,"h":106.48,"l":106.47,"n":14,"o":106.48,"t":"2026-10-16T14:10:00Z","v":939,"vw":106.478344},{"c":106.3,"h":106.47,"l":106.3,"n":17,"o":106.47,"t":"2026-10-16T14:15:00Z","v":1106,"vw":106.417778},{"c":106.405,"h":106.405,"l":106.38,"n":3,"o":106.38,"t":"2026-10-16T14:20:00Z","v":207,"vw":106.3925},{"c":106.5,"h":106.5,"l":106.485,"n":3,"o":106.485,"t":"2026-10-16T14:25:00Z","v":210,"vw":106.4925},{"c":106.41,"h":106.53,"l":106.39,"n":25,"o":106.52,"t":"2026-10-16T14:30:00Z","v":1507,"vw":106.489142},{"c":106.365,"h":106.37,"l":106.3,"n":8,"o":106.37,"t":"2026-10-16T14:35:00Z","v":704,"vw":106.345455},{"c":106.12,"h":106.37,"l":106.12,"n":17,"o":106.37,"t":"2026-10-16T14:40:00Z","v":1010,"vw":106.274134},{"c":106.13,"h":106.19,"l":106.12,"n":30,"o":106.15,"t":"2026-10-16T14:45:00Z","v":2086,"vw":106.151226},{"c":106.16,"h":106.2,"l":106.11,"n":32,"o":106.12,"t":"2026-10-16T14:50:00Z","v":2890,"vw":106.15913},{"c":106.25,"h":106.25,"l":106.18,"n":44,"o":106.2,"t":"2026-10-16T14:55:00Z","v":3663,"vw":106.204477},{"c":106.26,"h":106.26,"l":106.26,"n":10,"o":106.26,"t":"2026-10-16T15:00:00Z","v":614,"vw":106.26},{"c":106.51,"h":106.51,"l":106.39,"n":19,"o":106.39,"t":"2026-10-16T15:05:00Z","v":616,"vw":106.446667},{"c":106.69,"h":106.69,"l":106.53,"n":25,"o":106.57,"t":"2026-10-16T15:10:00Z","v":1123,"vw":106.625},{"c":106.63,"h":106.67,"l":106.63,"n":10,"o":106.67,"t":"2026-10-16T15:15:00Z","v":309,"vw":106.65},{"c":106.65,"h":106.65,"l":106.65,"n":7,"o":106.65,"t":"2026-10-16T15:20:00Z","v":397,"vw":106.65},{"c":106.699,"h":106.78,"l":106.62,"n":27,"o":106.62,"t":"2026-10-16T15:25:00Z","v":2304,"vw":106.702646},{"c":106.63,"h":106.64,"l":106.61,"n":39,"o":106.62,"t":"2026-10-16T15:30:00Z","v":3152,"vw":106.625417},{"c":106.64,"h":106.67,"l":106.64,"n":20,"o":106.66,"t":"2026-10-16T15:35:00Z","v":1800,"vw":106.65125},{"c":106.53,"h":106.53,"l":106.525,"n":8,"o":106.525,"t":"2026-10-16T15:40:00Z","v":419,"vw":106.526667},{"c":106.29,"h":106.455,"l":106.29,"n":26,"o":106.42,"t":"2026-10-16T15:45:00Z","v":2092,"vw":106.397813},{"c":106.27,"h":106.3,"l":106.22,"n":22,"o":106.23,"t":"2026-10-16T15:50:00Z","v":1789,"vw":106.265992},{"c":106.21,"h":106.31,"l":106.2,"n":38,"o":106.24,"t":"2026-10-16T15:55:00Z","v":3517,"vw":106.27176},{"c":106.13,"h":106.23,"l":106.13,"n":39,"o":106.17,"t":"2026-10-16T16:00:00Z","v":2743,"vw":106.18358},{"c":106.07,"h":106.07,"l":106.02,"n":11,"o":106.05,"t":"2026-10-16T16:05:00Z","v":5884,"vw":106.049824},{"c":105.945,"h":106.07,"l":105.945,"n":13,"o":106.03,"t":"2026-10-16T16:10:00Z","v":1041,"vw":105.9955},{"c":105.92,"h":105.99,"l":105.92,"n":23,"o":105.99,"t":"2026-10-16T16:15:00Z","v":1761,"vw":105.960826},{"c":105.96,"h":105.97,"l":105.94,"n":18,"o":105.94,"t":"2026-10-16T16:20:00Z","v":1484,"vw":105.963077},{"c":105.8,"h":105.88,"l":105.8,"n":8,"o":105.83,"t":"2026-10-16T16:30:00Z","v":657,"vw":105.83365},{"c":105.72,"h":105.8,"l":105.72,"n":16,"o":105.8,"t":"2026-10-16T16:35:00Z","v":971,"vw":105.772598},{"c":105.74,"h":105.75,"l":105.71,"n":9,"o":105.71,"t":"2026-10-16T16:40:00Z","v":781,"vw":105.730441},{"c":105.69,"h":105.73,"l":105.69,"n":6,"o":105.73,"t":"2026-10-16T16:45:00Z","v":476,"vw":105.7025},{"c":105.74,"h":105.74,"l":105.57,"n":22,"o":105.57,"t":"2026-10-16T16:50:00Z","v":1697,"vw":105.689488},{"c":105.745,"h":105.79,"l":105.73,"n":14,"o":105.78,"t":"2026-10-16T16:55:00Z","v":1426,"vw":105.760358},{"c":105.78,"h":105.82,"l":105.74,"n":21,"o":105.77,"t":"2026-10-16T17:00:00Z","v":1257,"vw":105.78},{"c":105.69,"h":105.69,"l":105.66,"n":15,"o":105.67,"t":"2026-10-16T17:05:00Z","v":1365,"vw":105.684167},{"c":105.68,"h":105.68,"l":105.64,"n":13,"o":105.64,"t":"2026-10-16T17:10:00Z","v":2096,"vw":105.663573},{"c":105.535,"h":105.64,"l":105.535,"n":27,"o":105.64,"t":"2026-10-16T17:15:00Z","v":2047,"vw":105.575},{"c":105.52,"h":105.52,"l":105.47,"n":4,"o":105.47,"t":"2026-10-16T17:20:00Z","v":226,"vw":105.495},{"c":105.52,"h":105.57,"l":105.51,"n":18,"o":105.57,"t":"2026-10-16T17:25:00Z","v":1495,"vw":105.558197},{"c":105.66,"h":105.66,"l":105.53,"n":36,"o":105.53,"t":"2026-10-16T17:30:00Z","v":2739,"vw":105.576071},{"c":105.63,"h":105.71,"l":105.62,"n":20,"o":105.71,"t":"2026-10-16T17:35:00Z","v":1044,"vw":105.66},{"c":105.69,"h":105.77,"l":105.65,"n":8,"o":105.65,"t":"2026-10-16T17:40:00Z","v":1955,"vw":105.70027},{"c":105.81,"h":105.81,"l":105.775,"n":6,"o":105.775,"t":"2026-10-16T17:45:00Z","v":359,"vw":105.796667},{"c":105.5708,"h":105.59,"l":105.55,"n":22,"o":105.59,"t":"2026-10-16T17:55:00Z","v":1474,"vw":105.579572},{"c":105.57,"h":105.61,"l":105.57,"n":23,"o":105.585,"t":"2026-10-16T18:00:00Z","v":1284,"vw":105.587273},{"c":105.61,"h":105.61,"l":105.52,"n":27,"o":105.575,"t":"2026-10-16T18:05:00Z","v":2187,"vw":105.579592},{"c":105.56,"h":105.62,"l":105.55,"n":22,"o":105.62,"t":"2026-10-16T18:10:00Z","v":1686,"vw":105.587273},{"c":105.635,"h":105.635,"l":105.58,"n":19,"o":105.58,"t":"2026-10-16T18:15:00Z","v":1384,"vw":105.603126},{"c":105.51,"h":105.51,"l":105.51,"n":3,"o":105.51,"t":"2026-10-16T18:20:00Z","v":156,"vw":105.51},{"c":105.48,"h":105.48,"l":105.4302,"n":19,"o":105.47,"t":"2026-10-16T18:25:00Z","v":1148,"vw":105.454653},{"c":105.47,"h":105.52,"l":105.45,"n":27,"o":105.46,"t":"2026-10-16T18:30:00Z","v":2103,"vw":105.480864},{"c":105.515,"h":105.515,"l":105.49,"n":11,"o":105.49,"t":"2026-10-16T18:35:00Z","v":571,"vw":105.495365},{"c":105.51,"h":105.58,"l":105.51,"n":24,"o":105.58,"t":"2026-10-16T18:40:00Z","v":2339,"vw":105.552989},{"c":105.5,"h":105.555,"l":105.5,"n":17,"o":105.555,"t":"2026-10-16T18:45:00Z","v":970,"vw":105.525669},{"c":105.58,"h":105.58,"l":105.51,"n":14,"o":105.51,"t":"2026-10-16T18:50:00Z","v":1296,"vw":105.531016},{"c":105.625,"h":105.625,"l":105.62,"n":2,"o":105.62,"t":"2026-10-16T18:55:00Z","v":200,"vw":105.6225},{"c":105.63,"h":105.64,"l":105.6,"n":12,"o":105.64,"t":"2026-10-16T19:00:00Z","v":728,"vw":105.621667},{"c":105.65,"h":105.67,"l":105.63,"n":35,"o":105.655,"t":"2026-10-16T19:05:00Z","v":3214,"vw":105.650342},{"c":105.73,"h":105.77,"l":105.72,"n":17,"o":105.72,"t":"2026-10-16T19:10:00Z","v":1107,"vw":105.740556},{"c":105.6599,"h":105.815,"l":105.655,"n":34,"o":105.81,"t":"2026-10-16T19:15:00Z","v":3833,"vw":105.749443},{"c":105.785,"h":105.785,"l":105.65,"n":28,"o":105.65,"t":"2026-10-16T19:20:00Z","v":1775,"vw":105.735833},{"c":105.78,"h":105.79,"l":105.71,"n":28,"o":105.79,"t":"2026-10-16T19:25:00Z","v":2031,"vw":105.744633},{"c":105.78,"h":105.83,"l":105.74,"n":31,"o":105.83,"t":"2026-10-16T19:30:00Z","v":2875,"vw":105.792994},{"c":105.8,"h":105.8,"l":105.77,"n":27,"o":105.8,"t":"2026-10-16T19:35:00Z","v":2313,"vw":105.797221},{"c":105.85,"h":105.85,"l":105.79,"n":36,"o":105.8,"t":"2026-10-16T19:40:00Z","v":2103,"vw":105.816636},{"c":105.79,"h":105.83,"l":105.77,"n":67,"o":105.83,"t":"2026-10-16T19:45:00Z","v":3929,"vw":105.799519},{"c":105.84,"h":105.87,"l":105.8,"n":174,"o":105.83,"t":"2026-10-16T19:50:00Z","v":16002,"vw":105.828771},{"c":105.92,"h":105.92,"l":105.82,"n":129,"o":105.82,"t":"2026-10-16T19:55:00Z","v":7369,"vw":105.866756},{"c":105.92,"h":105.92,"l":105.92,"n":5,"o":105.92,"t":"2026-10-16T20:00:00Z","v":122,"vw":105.92},{"c":105.29,"h":105.68,"l":105.29,"n":37,"o":105.68,"t":"2026-10-19T13:30:00Z","v":1850,"vw":105.53957},{"c":105.32,"h":105.47,"l":105.29,"n":25,"o":105.365,"t":"2026-10-19T13:35:00Z","v":1974,"vw":105.375827},{"c":105.22,"h":105.42,"l":105.22,"n":23,"o":105.41,"t":"2026-10-19T13:40:00Z","v":1816,"vw":105.309375},{"c":105.08,"h":105.26,"l":105.075,"n":17,"o":105.26,"t":"2026-10-19T13:45:00Z","v":5510,"vw":105.092704},{"c":105.03,"h":105.03,"l":104.98,"n":31,"o":104.98,"t":"2026-10-19T13:50:00Z","v":6780,"vw":105.015373},{"c":104.97,"h":104.97,"l":104.9694,"n":4,"o":104.9694,"t":"2026-10-19T13:55:00Z","v":381,"vw":104.9696},{"c":104.87,"h":104.87,"l":104.87,"n":3,"o":104.87,"t":"2026-10-19T14:00:00Z","v":104,"vw":104.87},{"c":105.06,"h":105.09,"l":104.99,"n":6,"o":104.99,"t":"2026-10-19T14:05:00Z","v":668,"vw":105.067702},{"c":105.07,"h":105.07,"l":105.07,"n":2,"o":105.07,"t":"2026-10-19T14:10:00Z","v":103,"vw":105.07},{"c":105.08,"h":105.14,"l":105.08,"n":8,"o":105.14,"t":"2026-10-19T14:15:00Z","v":252,"vw":105.111014},{"c":105.06,"h":105.06,"l":105.06,"n":2,"o":105.06,"t":"2026-10-19T14:20:00Z","v":210,"vw":105.06},{"c":105,"h":105,"l":104.94,"n":7,"o":104.95,"t":"2026-10-19T14:25:00Z","v":466,"vw":104.963333},{"c":104.77,"h":104.82,"l":104.77,"n":12,"o":104.82,"t":"2026-10-19T14:35:00Z","v":502,"vw":104.799091},{"c":104.7,"h":104.7,"l":104.7,"n":2,"o":104.7,"t":"2026-10-19T14:45:00Z","v":110,"vw":104.7},{"c":105.08,"h":105.1,"l":105.08,"n":9,"o":105.095,"t":"2026-10-19T15:15:00Z","v":402,"vw":105.092191},{"c":104.9949,"h":105.05,"l":104.9949,"n":7,"o":105.05,"t":"2026-10-19T15:20:00Z","v":319,"vw":105.022043},{"c":104.838,"h":104.838,"l":104.838,"n":4,"o":104.838,"t":"2026-10-19T15:45:00Z","v":266,"vw":104.838},{"c":104.86,"h":104.86,"l":104.825,"n":25,"o":104.83,"t":"2026-10-19T15:50:00Z","v":964,"vw":104.841225},{"c":104.88,"h":104.88,"l":104.875,"n":5,"o":104.875,"t":"2026-10-19T15:55:00Z","v":268,"vw":104.8775},{"c":104.725,"h":104.73,"l":104.725,"n":12,"o":104.73,"t":"2026-10-19T16:05:00Z","v":1200,"vw":104.729545},{"c":104.83,"h":104.83,"l":104.805,"n":7,"o":104.805,"t":"2026-10-19T16:25:00Z","v":634,"vw":104.81495},{"c":104.855,"h":104.855,"l":104.81,"n":22,"o":104.81,"t":"2026-10-19T16:30:00Z","v":1610,"vw":104.840385},{"c":104.82,"h":104.84,"l":104.82,"n":14,"o":104.84,"t":"2026-10-19T16:35:00Z","v":1045,"vw":104.823333},{"c":104.79,"h":104.79,"l":104.79,"n":7,"o":104.79,"t":"2026-10-19T16:40:00Z","v":614,"vw":104.79},{"c":104.765,"h":104.8275,"l":104.765,"n":44,"o":104.795,"t":"2026-10-19T16:45:00Z","v":4298,"vw":104.773487},{"c":104.78,"h":104.8,"l":104.78,"n":43,"o":104.8,"t":"2026-10-19T16:50:00Z","v":5467,"vw":104.798066},{"c":104.7851,"h":104.7851,"l":104.775,"n":13,"o":104.775,"t":"2026-10-19T16:55:00Z","v":1210,"vw":104.784019},{"c":104.72,"h":104.72,"l":104.71,"n":21,"o":104.71,"t":"2026-10-19T17:05:00Z","v":5022,"vw":104.712699},{"c":104.7,"h":104.7,"l":104.68,"n":91,"o":104.7,"t":"2026-10-19T17:10:00Z","v":10726,"vw":104.689937},{"c":104.68,"h":104.68,"l":104.68,"n":6,"o":104.68,"t":"2026-10-19T17:15:00Z","v":178,"vw":104.68},{"c":104.77,"h":104.77,"l":104.77,"n":10,"o":104.77,"t":"2026-10-19T17:25:00Z","v":460,"vw":104.77},{"c":104.68,"h":104.765,"l":104.68,"n":17,"o":104.765,"t":"2026-10-19T17:30:00Z","v":1997,"vw":104.722316},{"c":104.69,"h":104.69,"l":104.67,"n":30,"o":104.68,"t":"2026-10-19T17:35:00Z","v":7132,"vw":104.684754},{"c":104.7,"h":104.7,"l":104.63,"n":17,"o":104.63,"t":"2026-10-19T17:40:00Z","v":788,"vw":104.662963},{"c":104.65,"h":104.67,"l":104.65,"n":13,"o":104.67,"t":"2026-10-19T17:45:00Z","v":1096,"vw":104.666849},{"c":104.78,"h":104.78,"l":104.78,"n":6,"o":104.78,"t":"2026-10-19T17:55:00Z","v":337,"vw":104.78},{"c":104.72,"h":104.72,"l":104.72,"n":1,"o":104.72,"t":"2026-10-19T18:10:00Z","v":112,"vw":104.72},{"c":104.815,"h":104.815,"l":104.815,"n":6,"o":104.815,"t":"2026-10-19T18:15:00Z","v":592,"vw":104.815},{"c":104.7924,"h":104.7924,"l":104.7924,"n":8,"o":104.7924,"t":"2026-10-19T18:20:00Z","v":376,"vw":104.7924},{"c":104.785,"h":104.785,"l":104.775,"n":17,"o":104.775,"t":"2026-10-19T18:25:00Z","v":900,"vw":104.78},{"c":104.81,"h":104.81,"l":104.79,"n":5,"o":104.79,"t":"2026-10-19T18:30:00Z","v":327,"vw":104.796667},{"c":104.78,"h":104.78,"l":104.78,"n":7,"o":104.78,"t":"2026-10-19T18:40:00Z","v":404,"vw":104.78},{"c":104.72,"h":104.75,"l":104.72,"n":9,"o":104.75,"t":"2026-10-19T18:50:00Z","v":752,"vw":104.734348},{"c":104.735,"h":104.74,"l":104.7175,"n":10,"o":104.74,"t":"2026-10-19T18:55:00Z","v":636,"vw":104.729133},{"c":104.675,"h":104.72,"l":104.675,"n":10,"o":104.72,"t":"2026-10-19T19:00:00Z","v":1434,"vw":104.692143},{"c":104.71,"h":104.73,"l":104.69,"n":10,"o":104.69,"t":"2026-10-19T19:05:00Z","v":1334,"vw":104.706475},{"c":104.74,"h":104.74,"l":104.74,"n":16,"o":104.74,"t":"2026-10-19T19:10:00Z","v":2357,"vw":104.74},{"c":104.815,"h":104.815,"l":104.75,"n":16,"o":104.76,"t":"2026-10-19T19:15:00Z","v":1783,"vw":104.768136},{"c":104.77,"h":104.785,"l":104.76,"n":53,"o":104.78,"t":"2026-10-19T19:20:00Z","v":4540,"vw":104.777548},{"c":104.74,"h":104.765,"l":104.73,"n":48,"o":104.755,"t":"2026-10-19T19:25:00Z","v":3181,"vw":104.749508},{"c":104.675,"h":104.7,"l":104.65,"n":90,"o":104.7,"t":"2026-10-19T19:30:00Z","v":11101,"vw":104.658723},{"c":104.755,"h":104.78,"l":104.715,"n":51,"o":104.72,"t":"2026-10-19T19:35:00Z","v":4966,"vw":104.74272},{"c":104.73,"h":104.805,"l":104.71,"n":49,"o":104.8,"t":"2026-10-19T19:40:00Z","v":5147,"vw":104.75981},{"c":104.8,"h":104.83,"l":104.73,"n":48,"o":104.74,"t":"2026-10-19T19:45:00Z","v":3819,"vw":104.759106},{"c":104.85,"h":104.865,"l":104.78,"n":88,"o":104.8,"t":"2026-10-19T19:50:00Z","v":4712,"vw":104.823757},{"c":104.75,"h":104.87,"l":104.72,"n":53,"o":104.845,"t":"2026-10-19T19:55:00Z","v":2865,"vw":104.788462},{"c":104.75,"h":104.75,"l":104.75,"n":5,"o":104.75,"t":"2026-10-19T20:00:00Z","v":4470,"vw":104.75},{"c":105.38,"h":105.38,"l":105.35,"n":3,"o":105.35,"t":"2026-10-20T13:25:00Z","v":598,"vw":105.360417},{"c":105.33,"h":105.33,"l":105.19,"n":14,"o":105.19,"t":"2026-10-20T13:30:00Z","v":2604,"vw":105.207699},{"c":105.76,"h":105.79,"l":105.51,"n":21,"o":105.51,"t":"2026-10-20T13:35:00Z","v":1187,"vw":105.729052},{"c":106.11,"h":106.21,"l":106.11,"n":17,"o":106.21,"t":"2026-10-20T13:40:00Z","v":909,"vw":106.156667},{"c":106.45,"h":106.45,"l":106.39,"n":10,"o":106.43,"t":"2026-10-20T13:45:00Z","v":1069,"vw":106.421769},{"c":106.22,"h":106.49,"l":106.2,"n":53,"o":106.45,"t":"2026-10-20T13:50:00Z","v":3453,"vw":106.327857},{"c":106.11,"h":106.215,"l":106,"n":22,"o":106.215,"t":"2026-10-20T13:55:00Z","v":1632,"vw":106.079473},{"c":105.93,"h":105.93,"l":105.895,"n":10,"o":105.895,"t":"2026-10-20T14:00:00Z","v":901,"vw":105.925625},{"c":105.93,"h":105.93,"l":105.79,"n":17,"o":105.9,"t":"2026-10-20T14:05:00Z","v":1062,"vw":105.863444},{"c":105.98,"h":106.01,"l":105.98,"n":17,"o":106.01,"t":"2026-10-20T14:10:00Z","v":1822,"vw":106.002262},{"c":106.14,"h":106.17,"l":106.04,"n":21,"o":106.16,"t":"2026-10-20T14:15:00Z","v":2073,"vw":106.145677},{"c":106.29,"h":106.29,"l":106.235,"n":3,"o":106.235,"t":"2026-10-20T14:20:00Z","v":468,"vw":106.259017},{"c":106.39,"h":106.42,"l":106.39,"n":25,"o":106.4,"t":"2026-10-20T14:25:00Z","v":2079,"vw":106.40245},{"c":106.48,"h":106.56,"l":106.465,"n":79,"o":106.465,"t":"2026-10-20T14:30:00Z","v":7800,"vw":106.507554},{"c":106.49,"h":106.57,"l":106.49,"n":42,"o":106.5503,"t":"2026-10-20T14:35:00Z","v":7622,"vw":106.545061},{"c":106.58,"h":106.58,"l":106.475,"n":34,"o":106.52,"t":"2026-10-20T14:40:00Z","v":2382,"vw":106.536622},{"c":106.57,"h":106.62,"l":106.57,"n":50,"o":106.62,"t":"2026-10-20T14:45:00Z","v":3673,"vw":106.600417},{"c":106.55,"h":106.61,"l":106.55,"n":12,"o":106.55,"t":"2026-10-20T14:50:00Z","v":694,"vw":106.57},{"c":106.54,"h":106.57,"l":106.51,"n":22,"o":106.57,"t":"2026-10-20T14:55:00Z","v":1508,"vw":106.55125},{"c":106.43,"h":106.49,"l":106.43,"n":10,"o":106.475,"t":"2026-10-20T15:00:00Z","v":694,"vw":106.474211},{"c":106.46,"h":106.48,"l":106.3,"n":12,"o":106.3,"t":"2026-10-20T15:05:00Z","v":1927,"vw":106.454049},{"c":106.36,"h":106.47,"l":106.36,"n":156,"o":106.41,"t":"2026-10-20T15:10:00Z","v":11429,"vw":106.442861},{"c":106.46,"h":106.5,"l":106.42,"n":23,"o":106.5,"t":"2026-10-20T15:15:00Z","v":2135,"vw":106.473385},{"c":106.48,"h":106.53,"l":106.48,"n":17,"o":106.53,"t":"2026-10-20T15:20:00Z","v":1249,"vw":106.507857},{"c":106.44,"h":106.44,"l":106.42,"n":13,"o":106.44,"t":"2026-10-20T15:25:00Z","v":1104,"vw":106.435231},{"c":106.42,"h":106.46,"l":106.42,"n":17,"o":106.46,"t":"2026-10-20T15:30:00Z","v":1202,"vw":106.442857},{"c":106.57,"h":106.57,"l":106.57,"n":4,"o":106.57,"t":"2026-10-20T15:35:00Z","v":232,"vw":106.57},{"c":106.56,"h":106.56,"l":106.56,"n":4,"o":106.56,"t":"2026-10-20T15:40:00Z","v":216,"vw":106.56},{"c":106.58,"h":106.58,"l":106.58,"n":6,"o":106.58,"t":"2026-10-20T15:45:00Z","v":428,"vw":106.58},{"c":106.5,"h":106.5,"l":106.475,"n":12,"o":106.475,"t":"2026-10-20T15:50:00Z","v":648,"vw":106.484737},{"c":106.46,"h":106.55,"l":106.45,"n":34,"o":106.55,"t":"2026-10-20T15:55:00Z","v":1724,"vw":106.519048},{"c":106.36,"h":106.37,"l":106.36,"n":7,"o":106.37,"t":"2026-10-20T16:00:00Z","v":723,"vw":106.368333},{"c":106.37,"h":106.39,"l":106.36,"n":13,"o":106.36,"t":"2026-10-20T16:05:00Z","v":612,"vw":106.373125},{"c":106.38,"h":106.38,"l":106.37,"n":26,"o":106.38,"t":"2026-10-20T16:10:00Z","v":1255,"vw":106.377515},{"c":106.37,"h":106.37,"l":106.37,"n":4,"o":106.37,"t":"2026-10-20T16:15:00Z","v":208,"vw":106.37},{"c":106.38,"h":106.41,"l":106.35,"n":37,"o":106.39,"t":"2026-10-20T16:20:00Z","v":3202,"vw":106.379352},{"c":106.43,"h":106.43,"l":106.43,"n":8,"o":106.43,"t":"2026-10-20T16:25:00Z","v":601,"vw":106.43},{"c":106.43,"h":106.43,"l":106.38,"n":9,"o":106.41,"t":"2026-10-20T16:30:00Z","v":1069,"vw":106.413333},{"c":106.3899,"h":106.395,"l":106.3899,"n":4,"o":106.395,"t":"2026-10-20T16:40:00Z","v":1154,"vw":106.392117},{"c":106.35,"h":106.3575,"l":106.35,"n":4,"o":106.3575,"t":"2026-10-20T16:45:00Z","v":762,"vw":106.354422},{"c":106.3,"h":106.43,"l":106.3,"n":10,"o":106.412,"t":"2026-10-20T16:50:00Z","v":1224,"vw":106.38584},{"c":106.32,"h":106.32,"l":106.32,"n":4,"o":106.32,"t":"2026-10-20T16:55:00Z","v":565,"vw":106.32},{"c":106.38,"h":106.394,"l":106.36,"n":18,"o":106.39,"t":"2026-10-20T17:00:00Z","v":1632,"vw":106.375652},{"c":106.34,"h":106.37,"l":106.34,"n":21,"o":106.37,"t":"2026-10-20T17:05:00Z","v":1166,"vw":106.355432},{"c":106.33,"h":106.33,"l":106.2701,"n":7,"o":106.2701,"t":"2026-10-20T17:10:00Z","v":827,"vw":106.279315},{"c":106.35,"h":106.38,"l":106.3158,"n":9,"o":106.36,"t":"2026-10-20T17:20:00Z","v":748,"vw":106.3557},{"c":106.32,"h":106.36,"l":106.32,"n":16,"o":106.36,"t":"2026-10-20T17:25:00Z","v":1232,"vw":106.354},{"c":106.31,"h":106.34,"l":106.31,"n":14,"o":106.34,"t":"2026-10-20T17:30:00Z","v":5273,"vw":106.333669},{"c":106.29,"h":106.29,"l":106.27,"n":12,"o":106.28,"t":"2026-10-20T17:35:00Z","v":1797,"vw":106.280885},{"c":106.3,"h":106.3,"l":106.3,"n":6,"o":106.3,"t":"2026-10-20T17:40:00Z","v":201,"vw":106.3},{"c":106.33,"h":106.33,"l":106.32,"n":6,"o":106.32,"t":"2026-10-20T17:45:00Z","v":257,"vw":106.325},{"c":106.385,"h":106.385,"l":106.385,"n":2,"o":106.385,"t":"2026-10-20T17:50:00Z","v":125,"vw":106.385},{"c":106.47,"h":106.47,"l":106.44,"n":4,"o":106.44,"t":"2026-10-20T17:55:00Z","v":606,"vw":106.464382},{"c":106.42,"h":106.46,"l":106.42,"n":17,"o":106.46,"t":"2026-10-20T18:00:00Z","v":653,"vw":106.432},{"c":106.47,"h":106.47,"l":106.45,"n":14,"o":106.45,"t":"2026-10-20T18:05:00Z","v":945,"vw":106.458826},{"c":106.56,"h":106.56,"l":106.535,"n":7,"o":106.535,"t":"2026-10-20T18:15:00Z","v":927,"vw":106.538492},{"c":106.56,"h":106.56,"l":106.56,"n":4,"o":106.56,"t":"2026-10-20T18:20:00Z","v":353,"vw":106.56},{"c":106.56,"h":106.56,"l":106.56,"n":6,"o":106.56,"t":"2026-10-20T18:25:00Z","v":1227,"vw":106.56},{"c":106.58,"h":106.6,"l":106.58,"n":12,"o":106.59,"t":"2026-10-20T18:30:00Z","v":813,"vw":106.584482},{"c":106.63,"h":106.63,"l":106.59,"n":19,"o":106.59,"t":"2026-10-20T18:35:00Z","v":2432,"vw":106.612018},{"c":106.6,"h":106.61,"l":106.59,"n":23,"o":106.6,"t":"2026-10-20T18:40:00Z","v":1450,"vw":106.601614},{"c":106.67,"h":106.67,"l":106.59,"n":6,"o":106.59,"t":"2026-10-20T18:45:00Z","v":571,"vw":106.624365},{"c":106.65,"h":106.67,"l":106.65,"n":10,"o":106.67,"t":"2026-10-20T18:50:00Z","v":639,"vw":106.662},{"c":106.64,"h":106.6652,"l":106.64,"n":2,"o":106.6652,"t":"2026-10-20T18:55:00Z","v":250,"vw":106.65512},{"c":106.665,"h":106.665,"l":106.65,"n":9,"o":106.655,"t":"2026-10-20T19:00:00Z","v":457,"vw":106.656497},{"c":106.66,"h":106.675,"l":106.65,"n":28,"o":106.65,"t":"2026-10-20T19:05:00Z","v":1560,"vw":106.667222},{"c":106.665,"h":106.665,"l":106.66,"n":11,"o":106.66,"t":"2026-10-20T19:10:00Z","v":1031,"vw":106.661454},{"c":106.72,"h":106.77,"l":106.72,"n":7,"o":106.77,"t":"2026-10-20T19:20:00Z","v":781,"vw":106.728333},{"c":106.75,"h":106.75,"l":106.705,"n":21,"o":106.71,"t":"2026-10-20T19:30:00Z","v":1542,"vw":106.725004},{"c":106.82,"h":106.82,"l":106.76,"n":70,"o":106.76,"t":"2026-10-20T19:35:00Z","v":5357,"vw":106.80106},{"c":106.82,"h":106.83,"l":106.8,"n":56,"o":106.81,"t":"2026-10-20T19:40:00Z","v":2819,"vw":106.815122},{"c":106.86,"h":106.86,"l":106.81,"n":103,"o":106.81,"t":"2026-10-20T19:45:00Z","v":3113,"vw":106.837222},{"c":106.73,"h":106.84,"l":106.73,"n":105,"o":106.84,"t":"2026-10-20T19:50:00Z","v":7032,"vw":106.769026},{"c":106.76,"h":106.79,"l":106.68,"n":155,"o":106.68,"t":"2026-10-20T19:55:00Z","v":10792,"vw":106.73373},{"c":106.8,"h":106.8,"l":106.8,"n":6,"o":106.8,"t":"2026-10-20T20:00:00Z","v":1025,"vw":106.8},{"c":107.13,"h":107.13,"l":107.13,"n":1,"o":107.13,"t":"2026-10-21T13:25:00Z","v":100,"vw":107.13},{"c":107.14,"h":107.275,"l":107.03,"n":72,"o":107.13,"t":"2026-10-21T13:30:00Z","v":7881,"vw":107.111642},{"c":106.88,"h":106.92,"l":106.87,"n":5,"o":106.92,"t":"2026-10-21T13:35:00Z","v":403,"vw":106.895},{"c":106.8,"h":106.8,"l":106.68,"n":28,"o":106.735,"t":"2026-10-21T13:40:00Z","v":2287,"vw":106.724419},{"c":106.64,"h":106.68,"l":106.59,"n":15,"o":106.68,"t":"2026-10-21T13:45:00Z","v":1310,"vw":106.630907},{"c":106.68,"h":106.68,"l":106.67,"n":5,"o":106.67,"t":"2026-10-21T13:50:00Z","v":490,"vw":106.677872},{"c":106.63,"h":106.68,"l":106.63,"n":18,"o":106.68,"t":"2026-10-21T13:55:00Z","v":1933,"vw":106.644533},{"c":106.395,"h":106.395,"l":106.22,"n":48,"o":106.33,"t":"2026-10-21T14:00:00Z","v":4796,"vw":106.255815},{"c":106.22,"h":106.315,"l":106.22,"n":12,"o":106.315,"t":"2026-10-21T14:05:00Z","v":941,"vw":106.286667},{"c":106.44,"h":106.44,"l":106.37,"n":33,"o":106.425,"t":"2026-10-21T14:10:00Z","v":4700,"vw":106.414091},{"c":106.44,"h":106.46,"l":106.43,"n":122,"o":106.46,"t":"2026-10-21T14:15:00Z","v":12878,"vw":106.457853},{"c":106.41,"h":106.41,"l":106.37,"n":11,"o":106.37,"t":"2026-10-21T14:20:00Z","v":490,"vw":106.386},{"c":106.39,"h":106.41,"l":106.33,"n":11,"o":106.33,"t":"2026-10-21T14:25:00Z","v":692,"vw":106.376667},{"c":106.4,"h":106.43,"l":106.4,"n":20,"o":106.42,"t":"2026-10-21T14:30:00Z","v":1389,"vw":106.410983},{"c":106.44,"h":106.44,"l":106.44,"n":2,"o":106.44,"t":"2026-10-21T14:35:00Z","v":101,"vw":106.44},{"c":106.57,"h":106.58,"l":106.57,"n":13,"o":106.58,"t":"2026-10-21T14:40:00Z","v":967,"vw":106.573333},{"c":106.505,"h":106.52,"l":106.505,"n":10,"o":106.52,"t":"2026-10-21T14:45:00Z","v":773,"vw":106.517345},{"c":106.32,"h":106.46,"l":106.29,"n":34,"o":106.46,"t":"2026-10-21T14:50:00Z","v":3533,"vw":106.416834},{"c":106.35,"h":106.35,"l":106.28,"n":22,"o":106.28,"t":"2026-10-21T14:55:00Z","v":1487,"vw":106.304167},{"c":106.155,"h":106.155,"l":106.155,"n":5,"o":106.155,"t":"2026-10-21T15:05:00Z","v":283,"vw":106.155},{"c":106.16,"h":106.195,"l":106.16,"n":16,"o":106.195,"t":"2026-10-21T15:10:00Z","v":1711,"vw":106.162059},{"c":106.02,"h":106.14,"l":106,"n":7,"o":106.14,"t":"2026-10-21T15:15:00Z","v":876,"vw":106.0325},{"c":106.12,"h":106.13,"l":106.03,"n":32,"o":106.03,"t":"2026-10-21T15:20:00Z","v":3718,"vw":106.086266},{"c":106.2,"h":106.2,"l":106.12,"n":48,"o":106.12,"t":"2026-10-21T15:25:00Z","v":2736,"vw":106.148353},{"c":106.06,"h":106.06,"l":106.06,"n":2,"o":106.06,"t":"2026-10-21T15:30:00Z","v":225,"vw":106.06},{"c":106.07,"h":106.07,"l":106.06,"n":14,"o":106.07,"t":"2026-10-21T15:35:00Z","v":1688,"vw":106.069382},{"c":106.09,"h":106.12,"l":106.07,"n":29,"o":106.12,"t":"2026-10-21T15:40:00Z","v":1337,"vw":106.085714},{"c":106.1,"h":106.1,"l":106.1,"n":8,"o":106.1,"t":"2026-10-21T15:45:00Z","v":494,"vw":106.1},{"c":106.225,"h":106.23,"l":106.125,"n":24,"o":106.125,"t":"2026-10-21T15:50:00Z","v":2353,"vw":106.216585},{"c":106.19,"h":106.21,"l":106.19,"n":10,"o":106.2,"t":"2026-10-21T15:55:00Z","v":900,"vw":106.200596},{"c":106.21,"h":106.21,"l":106.19,"n":9,"o":106.19,"t":"2026-10-21T16:00:00Z","v":797,"vw":106.206667},{"c":106.25,"h":106.25,"l":106.22,"n":10,"o":106.22,"t":"2026-10-21T16:05:00Z","v":901,"vw":106.231316},{"c":106.31,"h":106.31,"l":106.24,"n":9,"o":106.24,"t":"2026-10-21T16:10:00Z","v":731,"vw":106.27},{"c":106.38,"h":106.38,"l":106.38,"n":3,"o":106.38,"t":"2026-10-21T16:15:00Z","v":149,"vw":106.38},{"c":106.45,"h":106.4551,"l":106.36,"n":32,"o":106.36,"t":"2026-10-21T16:20:00Z","v":1763,"vw":106.443008},{"c":106.46,"h":106.46,"l":106.44,"n":3,"o":106.44,"t":"2026-10-21T16:25:00Z","v":385,"vw":106.451455},{"c":106.45,"h":106.47,"l":106.44,"n":34,"o":106.47,"t":"2026-10-21T16:30:00Z","v":3001,"vw":106.450924},{"c":106.49,"h":106.52,"l":106.39,"n":20,"o":106.41,"t":"2026-10-21T16:35:00Z","v":2246,"vw":106.444776},{"c":106.4,"h":106.435,"l":106.35,"n":20,"o":106.42,"t":"2026-10-21T16:40:00Z","v":2099,"vw":106.402262},{"c":106.42,"h":106.42,"l":106.41,"n":9,"o":106.41,"t":"2026-10-21T16:45:00Z","v":1168,"vw":106.413756},{"c":106.43,"h":106.43,"l":106.39,"n":7,"o":106.42,"t":"2026-10-21T16:50:00Z","v":1144,"vw":106.40578},{"c":106.42,"h":106.42,"l":106.4,"n":6,"o":106.4,"t":"2026-10-21T17:00:00Z","v":277,"vw":106.41},{"c":106.41,"h":106.41,"l":106.41,"n":2,"o":106.41,"t":"2026-10-21T17:05:00Z","v":119,"vw":106.41},{"c":106.25,"h":106.25,"l":106.24,"n":6,"o":106.24,"t":"2026-10-21T17:10:00Z","v":430,"vw":106.245},{"c":106.265,"h":106.28,"l":106.25,"n":8,"o":106.25,"t":"2026-10-21T17:15:00Z","v":1011,"vw":106.259817},{"c":106.33,"h":106.33,"l":106.265,"n":5,"o":106.265,"t":"2026-10-21T17:20:00Z","v":1416,"vw":106.2975},{"c":106.405,"h":106.405,"l":106.405,"n":11,"o":106.405,"t":"2026-10-21T17:25:00Z","v":521,"vw":106.405},{"c":106.28,"h":106.28,"l":106.2601,"n":16,"o":106.2601,"t":"2026-10-21T17:30:00Z","v":3192,"vw":106.278794},{"c":106.2,"h":106.23,"l":106.2,"n":22,"o":106.22,"t":"2026-10-21T17:35:00Z","v":1612,"vw":106.219909},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-10-21T17:40:00Z","v":100,"vw":106.2},{"c":106.275,"h":106.275,"l":106.24,"n":7,"o":106.25,"t":"2026-10-21T17:45:00Z","v":722,"vw":106.2525},{"c":106.27,"h":106.29,"l":106.27,"n":14,"o":106.29,"t":"2026-10-21T17:50:00Z","v":963,"vw":106.28271},{"c":106.25,"h":106.26,"l":106.22,"n":46,"o":106.23,"t":"2026-10-21T18:00:00Z","v":3315,"vw":106.227598},{"c":106.23,"h":106.23,"l":106.23,"n":5,"o":106.23,"t":"2026-10-21T18:05:00Z","v":244,"vw":106.23},{"c":106.28,"h":106.28,"l":106.26,"n":6,"o":106.26,"t":"2026-10-21T18:10:00Z","v":542,"vw":106.274},{"c":106.32,"h":106.32,"l":106.29,"n":22,"o":106.32,"t":"2026-10-21T18:15:00Z","v":1837,"vw":106.304211},{"c":106.31,"h":106.32,"l":106.29,"n":42,"o":106.32,"t":"2026-10-21T18:20:00Z","v":3218,"vw":106.304709},{"c":106.39,"h":106.39,"l":106.39,"n":4,"o":106.39,"t":"2026-10-21T18:25:00Z","v":681,"vw":106.39},{"c":106.39,"h":106.39,"l":106.37,"n":4,"o":106.37,"t":"2026-10-21T18:30:00Z","v":228,"vw":106.38},{"c":106.47,"h":106.47,"l":106.41,"n":15,"o":106.41,"t":"2026-10-21T18:35:00Z","v":1042,"vw":106.440313},{"c":106.46,"h":106.47,"l":106.46,"n":6,"o":106.47,"t":"2026-10-21T18:40:00Z","v":925,"vw":106.46125},{"c":106.36,"h":106.4,"l":106.34,"n":35,"o":106.4,"t":"2026-10-21T18:45:00Z","v":3940,"vw":106.372211},{"c":106.3,"h":106.32,"l":106.26,"n":32,"o":106.28,"t":"2026-10-21T18:50:00Z","v":2667,"vw":106.295789},{"c":106.12,"h":106.27,"l":106.12,"n":7,"o":106.27,"t":"2026-10-21T18:55:00Z","v":342,"vw":106.195373},{"c":106.06,"h":106.08,"l":105.97,"n":76,"o":106.05,"t":"2026-10-21T19:00:00Z","v":7181,"vw":106.033407},{"c":106.03,"h":106.075,"l":105.99,"n":23,"o":105.99,"t":"2026-10-21T19:05:00Z","v":1808,"vw":106.044572},{"c":105.9,"h":105.92,"l":105.85,"n":33,"o":105.92,"t":"2026-10-21T19:10:00Z","v":2732,"vw":105.886974},{"c":106.01,"h":106.02,"l":105.85,"n":27,"o":105.85,"t":"2026-10-21T19:15:00Z","v":2545,"vw":105.97926},{"c":106.08,"h":106.08,"l":106.05,"n":47,"o":106.065,"t":"2026-10-21T19:20:00Z","v":3377,"vw":106.064036},{"c":106.18,"h":106.18,"l":106.12,"n":26,"o":106.12,"t":"2026-10-21T19:25:00Z","v":1719,"vw":106.166463},{"c":106.03,"h":106.205,"l":106.03,"n":44,"o":106.19,"t":"2026-10-21T19:30:00Z","v":3994,"vw":106.142063},{"c":106.0528,"h":106.07,"l":105.98,"n":66,"o":106.03,"t":"2026-10-21T19:35:00Z","v":7085,"vw":106.051839},{"c":106.04,"h":106.06,"l":106.03,"n":40,"o":106.05,"t":"2026-10-21T19:40:00Z","v":2582,"vw":106.037222},{"c":106.02,"h":106.02,"l":105.95,"n":76,"o":105.95,"t":"2026-10-21T19:45:00Z","v":8188,"vw":105.972688},{"c":105.94,"h":106.01,"l":105.91,"n":124,"o":105.99,"t":"2026-10-21T19:50:00Z","v":11401,"vw":105.946732},{"c":105.925,"h":105.97,"l":105.9,"n":119,"o":105.96,"t":"2026-10-21T19:55:00Z","v":11289,"vw":105.934582},{"c":105.97,"h":105.97,"l":105.97,"n":7,"o":105.97,"t":"2026-10-21T20:00:00Z","v":541,"vw":105.97},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-10-22T09:35:00Z","v":250,"vw":106.5},{"c":105.59,"h":105.59,"l":104.5,"n":26,"o":104.5,"t":"2026-10-22T09:40:00Z","v":3210,"vw":105.238336},{"c":105.6,"h":105.6,"l":105.6,"n":5,"o":105.6,"t":"2026-10-22T09:50:00Z","v":707,"vw":105.6},{"c":106.205,"h":106.24,"l":105.89,"n":35,"o":106.22,"t":"2026-10-22T13:30:00Z","v":3798,"vw":106.123111},{"c":106.24,"h":106.25,"l":106.24,"n":8,"o":106.25,"t":"2026-10-22T13:40:00Z","v":532,"vw":106.242},{"c":106.51,"h":106.51,"l":106.31,"n":13,"o":106.31,"t":"2026-10-22T13:45:00Z","v":741,"vw":106.40656},{"c":106.6,"h":106.6,"l":106.47,"n":12,"o":106.47,"t":"2026-10-22T13:50:00Z","v":1398,"vw":106.532519},{"c":106.64,"h":106.65,"l":106.64,"n":7,"o":106.65,"t":"2026-10-22T13:55:00Z","v":590,"vw":106.647854},{"c":106.375,"h":106.52,"l":106.375,"n":7,"o":106.52,"t":"2026-10-22T14:00:00Z","v":411,"vw":106.4475},{"c":106.54,"h":106.54,"l":106.5,"n":10,"o":106.5,"t":"2026-10-22T14:05:00Z","v":1113,"vw":106.513972},{"c":106.79,"h":106.79,"l":106.68,"n":20,"o":106.7,"t":"2026-10-22T14:10:00Z","v":2249,"vw":106.706531},{"c":106.86,"h":106.86,"l":106.86,"n":2,"o":106.86,"t":"2026-10-22T14:15:00Z","v":124,"vw":106.86},{"c":106.945,"h":106.99,"l":106.94,"n":41,"o":106.94,"t":"2026-10-22T14:20:00Z","v":4550,"vw":106.951213},{"c":107.05,"h":107.05,"l":107.02,"n":2,"o":107.02,"t":"2026-10-22T14:25:00Z","v":400,"vw":107.035},{"c":106.8,"h":107.08,"l":106.8,"n":28,"o":107.06,"t":"2026-10-22T14:30:00Z","v":2283,"vw":107.021763},{"c":107.03,"h":107.06,"l":106.79,"n":28,"o":106.85,"t":"2026-10-22T14:35:00Z","v":2744,"vw":106.910204},{"c":107,"h":107.06,"l":106.95,"n":32,"o":107.05,"t":"2026-10-22T14:40:00Z","v":2835,"vw":107.019851},{"c":107.12,"h":107.12,"l":106.98,"n":56,"o":107,"t":"2026-10-22T14:45:00Z","v":5596,"vw":107.017935},{"c":106.955,"h":106.97,"l":106.91,"n":19,"o":106.97,"t":"2026-10-22T14:50:00Z","v":1108,"vw":106.94},{"c":106.95,"h":106.95,"l":106.95,"n":3,"o":106.95,"t":"2026-10-22T14:55:00Z","v":245,"vw":106.95},{"c":106.87,"h":106.88,"l":106.8,"n":24,"o":106.88,"t":"2026-10-22T15:00:00Z","v":1855,"vw":106.829337},{"c":107,"h":107,"l":106.875,"n":15,"o":106.875,"t":"2026-10-22T15:05:00Z","v":1043,"vw":106.922654},{"c":107.13,"h":107.13,"l":107.03,"n":20,"o":107.06,"t":"2026-10-22T15:10:00Z","v":1314,"vw":107.069977},{"c":107.08,"h":107.12,"l":107.07,"n":22,"o":107.12,"t":"2026-10-22T15:15:00Z","v":2101,"vw":107.091549},{"c":106.63,"h":107.07,"l":106.63,"n":39,"o":107.07,"t":"2026-10-22T15:20:00Z","v":2614,"vw":106.809299},{"c":106.42,"h":106.54,"l":106.36,"n":45,"o":106.54,"t":"2026-10-22T15:25:00Z","v":2853,"vw":106.420556},{"c":106.54,"h":106.54,"l":106.36,"n":98,"o":106.42,"t":"2026-10-22T15:30:00Z","v":11870,"vw":106.403788},{"c":106.72,"h":106.72,"l":106.48,"n":31,"o":106.54,"t":"2026-10-22T15:35:00Z","v":3603,"vw":106.609253},{"c":106.73,"h":106.73,"l":106.69,"n":27,"o":106.73,"t":"2026-10-22T15:40:00Z","v":1948,"vw":106.706467},{"c":106.68,"h":106.725,"l":106.65,"n":22,"o":106.725,"t":"2026-10-22T15:45:00Z","v":2666,"vw":106.674185},{"c":106.685,"h":106.685,"l":106.62,"n":22,"o":106.63,"t":"2026-10-22T15:50:00Z","v":2242,"vw":106.647154},{"c":106.76,"h":106.77,"l":106.71,"n":15,"o":106.72,"t":"2026-10-22T15:55:00Z","v":1086,"vw":106.728028},{"c":106.72,"h":106.72,"l":106.72,"n":3,"o":106.72,"t":"2026-10-22T16:00:00Z","v":212,"vw":106.72},{"c":106.71,"h":106.71,"l":106.64,"n":31,"o":106.64,"t":"2026-10-22T16:05:00Z","v":3621,"vw":106.661238},{"c":106.67,"h":106.81,"l":106.67,"n":13,"o":106.81,"t":"2026-10-22T16:10:00Z","v":1081,"vw":106.71439},{"c":106.71,"h":106.72,"l":106.69,"n":12,"o":106.71,"t":"2026-10-22T16:15:00Z","v":1271,"vw":106.710248},{"c":106.82,"h":106.8599,"l":106.73,"n":75,"o":106.73,"t":"2026-10-22T16:20:00Z","v":8827,"vw":106.809073},{"c":106.84,"h":106.84,"l":106.79,"n":32,"o":106.82,"t":"2026-10-22T16:25:00Z","v":3721,"vw":106.806727},{"c":106.77,"h":106.82,"l":106.76,"n":30,"o":106.82,"t":"2026-10-22T16:30:00Z","v":1581,"vw":106.800988},{"c":106.72,"h":106.75,"l":106.7,"n":15,"o":106.75,"t":"2026-10-22T16:35:00Z","v":1816,"vw":106.717812},{"c":106.795,"h":106.795,"l":106.73,"n":58,"o":106.75,"t":"2026-10-22T16:40:00Z","v":4262,"vw":106.756248},{"c":106.91,"h":106.91,"l":106.81,"n":32,"o":106.81,"t":"2026-10-22T16:45:00Z","v":3738,"vw":106.869756},{"c":107.005,"h":107.1,"l":107,"n":22,"o":107,"t":"2026-10-22T16:50:00Z","v":2048,"vw":107.038983},{"c":107.085,"h":107.11,"l":106.93,"n":86,"o":107.01,"t":"2026-10-22T16:55:00Z","v":9457,"vw":106.99006},{"c":106.99,"h":107.06,"l":106.97,"n":31,"o":107.06,"t":"2026-10-22T17:00:00Z","v":2602,"vw":107.010059},{"c":107,"h":107,"l":106.95,"n":18,"o":106.99,"t":"2026-10-22T17:05:00Z","v":1898,"vw":106.97125},{"c":107.04,"h":107.04,"l":106.97,"n":19,"o":106.99,"t":"2026-10-22T17:10:00Z","v":1665,"vw":107.012143},{"c":107.04,"h":107.07,"l":107.03,"n":46,"o":107.06,"t":"2026-10-22T17:15:00Z","v":4393,"vw":107.05212},{"c":107.03,"h":107.07,"l":107.02,"n":24,"o":107.05,"t":"2026-10-22T17:20:00Z","v":1882,"vw":107.04279},{"c":107.13,"h":107.13,"l":107.07,"n":5,"o":107.07,"t":"2026-10-22T17:25:00Z","v":373,"vw":107.11},{"c":107.135,"h":107.165,"l":107.12,"n":16,"o":107.165,"t":"2026-10-22T17:30:00Z","v":2201,"vw":107.140344},{"c":107.09,"h":107.145,"l":107.08,"n":50,"o":107.12,"t":"2026-10-22T17:35:00Z","v":5422,"vw":107.120202},{"c":107.13,"h":107.145,"l":107.08,"n":19,"o":107.1,"t":"2026-10-22T17:40:00Z","v":988,"vw":107.112485},{"c":107.12,"h":107.12,"l":107.11,"n":15,"o":107.11,"t":"2026-10-22T17:45:00Z","v":966,"vw":107.117783},{"c":107.1,"h":107.1,"l":107.06,"n":29,"o":107.09,"t":"2026-10-22T17:50:00Z","v":2691,"vw":107.086592},{"c":107.16,"h":107.16,"l":107.13,"n":27,"o":107.13,"t":"2026-10-22T17:55:00Z","v":1395,"vw":107.152857},{"c":107.04,"h":107.17,"l":107.04,"n":92,"o":107.17,"t":"2026-10-22T18:00:00Z","v":9707,"vw":107.148281},{"c":107.07,"h":107.09,"l":107.05,"n":46,"o":107.05,"t":"2026-10-22T18:05:00Z","v":4583,"vw":107.062223},{"c":107.12,"h":107.12,"l":107.11,"n":13,"o":107.11,"t":"2026-10-22T18:10:00Z","v":1311,"vw":107.115455},{"c":107.15,"h":107.16,"l":107.13,"n":25,"o":107.14,"t":"2026-10-22T18:15:00Z","v":1897,"vw":107.150624},{"c":107.24,"h":107.24,"l":107.23,"n":12,"o":107.23,"t":"2026-10-22T18:20:00Z","v":938,"vw":107.237143},{"c":107.16,"h":107.23,"l":107.15,"n":31,"o":107.225,"t":"2026-10-22T18:25:00Z","v":2380,"vw":107.190559},{"c":107.15,"h":107.16,"l":107.15,"n":10,"o":107.16,"t":"2026-10-22T18:30:00Z","v":747,"vw":107.154},{"c":107.175,"h":107.18,"l":107.12,"n":89,"o":107.14,"t":"2026-10-22T18:35:00Z","v":9502,"vw":107.146588},{"c":107.14,"h":107.14,"l":107.12,"n":25,"o":107.13,"t":"2026-10-22T18:40:00Z","v":2127,"vw":107.134486},{"c":107.235,"h":107.24,"l":107.21,"n":16,"o":107.21,"t":"2026-10-22T18:45:00Z","v":4510,"vw":107.238439},{"c":107.29,"h":107.3,"l":107.18,"n":36,"o":107.23,"t":"2026-10-22T18:50:00Z","v":2464,"vw":107.249627},{"c":107.31,"h":107.31,"l":107.28,"n":63,"o":107.28,"t":"2026-10-22T18:55:00Z","v":5240,"vw":107.293444},{"c":107.44,"h":107.47,"l":107.32,"n":53,"o":107.33,"t":"2026-10-22T19:00:00Z","v":4131,"vw":107.404855},{"c":107.6,"h":107.6,"l":107.45,"n":46,"o":107.45,"t":"2026-10-22T19:05:00Z","v":3612,"vw":107.557397},{"c":107.51,"h":107.59,"l":107.51,"n":23,"o":107.54,"t":"2026-10-22T19:10:00Z","v":3116,"vw":107.54357},{"c":107.54,"h":107.58,"l":107.54,"n":16,"o":107.545,"t":"2026-10-22T19:15:00Z","v":1511,"vw":107.569167},{"c":107.51,"h":107.58,"l":107.505,"n":51,"o":107.55,"t":"2026-10-22T19:20:00Z","v":4282,"vw":107.54576},{"c":107.5,"h":107.53,"l":107.47,"n":31,"o":107.51,"t":"2026-10-22T19:25:00Z","v":3582,"vw":107.512614},{"c":107.57,"h":107.57,"l":107.48,"n":29,"o":107.48,"t":"2026-10-22T19:30:00Z","v":4141,"vw":107.551938},{"c":107.61,"h":107.625,"l":107.49,"n":110,"o":107.52,"t":"2026-10-22T19:35:00Z","v":9454,"vw":107.533805},{"c":107.54,"h":107.6,"l":107.54,"n":159,"o":107.6,"t":"2026-10-22T19:40:00Z","v":7293,"vw":107.57267},{"c":107.47,"h":107.55,"l":107.45,"n":44,"o":107.55,"t":"2026-10-22T19:45:00Z","v":1952,"vw":107.486154},{"c":107.55,"h":107.65,"l":107.55,"n":43,"o":107.65,"t":"2026-10-22T19:50:00Z","v":1270,"vw":107.602004},{"c":107.61,"h":107.66,"l":107.57,"n":170,"o":107.64,"t":"2026-10-22T19:55:00Z","v":9679,"vw":107.626544},{"c":107.61,"h":107.61,"l":107.61,"n":1,"o":107.61,"t":"2026-10-22T20:00:00Z","v":175,"vw":107.61}],"history":[{"c":104.73,"h":106.655,"l":104.66,"n":3012,"o":106.36,"t":"2024-10-21T04:00:00Z","v":234951,"vw":105.541953},{"c":105.06,"h":105.46,"l":104.33,"n":1236,"o":104.46,"t":"2024-10-22T04:00:00Z","v":90747,"vw":104.970985},{"c":106.14,"h":106.325,"l":104.89,"n":1433,"o":104.89,"t":"2024-10-23T04:00:00Z","v":101090,"vw":105.953577},{"c":105.87,"h":106.56,"l":105.77,"n":1419,"o":106.01,"t":"2024-10-24T04:00:00Z","v":107087,"vw":106.054845},{"c":104.97,"h":107.25,"l":104.91,"n":4471,"o":106.79,"t":"2024-10-25T04:00:00Z","v":483764,"vw":105.454602},{"c":105.51,"h":106.37,"l":105.21,"n":5115,"o":105.58,"t":"2024-10-28T04:00:00Z","v":552633,"vw":105.53437},{"c":104.91,"h":105.58,"l":104.81,"n":3570,"o":105.32,"t":"2024-10-29T04:00:00Z","v":300437,"vw":105.094161},{"c":105.31,"h":105.92,"l":104.735,"n":1779,"o":105.11,"t":"2024-10-30T04:00:00Z","v":144950,"vw":105.444083},{"c":103.26,"h":104.95,"l":103.18,"n":4413,"o":104.53,"t":"2024-10-31T04:00:00Z","v":372467,"vw":104.156518},{"c":102.13,"h":104.035,"l":102.08,"n":1932,"o":103.71,"t":"2024-11-01T04:00:00Z","v":152282,"vw":102.645987},{"c":103.26,"h":103.475,"l":102.62,"n":1250,"o":102.62,"t":"2024-11-04T05:00:00Z","v":95299,"vw":102.99248},{"c":104.66,"h":104.66,"l":102.7,"n":2603,"o":103.08,"t":"2024-11-05T05:00:00Z","v":158530,"vw":103.779548},{"c":103.39,"h":105.3087,"l":102.1,"n":1849,"o":105.21,"t":"2024-11-06T05:00:00Z","v":142266,"vw":103.354169},{"c":104.36,"h":104.68,"l":103.33,"n":2166,"o":103.7,"t":"2024-11-07T05:00:00Z","v":250918,"vw":104.14783},{"c":105.98,"h":106.29,"l":104.76,"n":2971,"o":104.76,"t":"2024-11-08T05:00:00Z","v":262251,"vw":105.99492},{"c":105.68,"h":106.85,"l":105.66,"n":1102,"o":106.03,"t":"2024-11-11T05:00:00Z","v":62904,"vw":106.188534},{"c":104.23,"h":105.74,"l":104.23,"n":1390,"o":105.43,"t":"2024-11-12T05:00:00Z","v":143879,"vw":104.964135},{"c":105.03,"h":105.77,"l":104.78,"n":2343,"o":105.02,"t":"2024-11-13T05:00:00Z","v":182673,"vw":105.121074},{"c":103.82,"h":105.08,"l":103.68,"n":3070,"o":105.08,"t":"2024-11-14T05:00:00Z","v":274978,"vw":104.233768},{"c":103.95,"h":104.15,"l":103.01,"n":2034,"o":103.51,"t":"2024-11-15T05:00:00Z","v":195519,"vw":103.90206},{"c":104.5,"h":104.57,"l":103.475,"n":1807,"o":103.62,"t":"2024-11-18T05:00:00Z","v":119499,"vw":104.128033},{"c":105.25,"h":105.32,"l":103.81,"n":1011,"o":104.25,"t":"2024-11-19T05:00:00Z","v":87647,"vw":104.816052},{"c":104.8,"h":105.09,"l":104.08,"n":1603,"o":104.82,"t":"2024-11-20T05:00:00Z","v":144341,"vw":104.685193},{"c":105.56,"h":105.97,"l":104.6,"n":1885,"o":105.11,"t":"2024-11-21T05:00:00Z","v":719663,"vw":105.624756},{"c":106.12,"h":106.35,"l":105.7,"n":1662,"o":105.81,"t":"2024-11-22T05:00:00Z","v":127350,"vw":106.023101},{"c":107.53,"h":107.96,"l":106.7,"n":1914,"o":106.7,"t":"2024-11-25T05:00:00Z","v":188469,"vw":107.416783},{"c":107.85,"h":108.04,"l":106.85,"n":2604,"o":107.39,"t":"2024-11-26T05:00:00Z","v":214290,"vw":107.545772},{"c":108.61,"h":109.48,"l":108.52,"n":1224,"o":108.54,"t":"2024-11-27T05:00:00Z","v":92697,"vw":108.882877},{"c":108.03,"h":109.08,"l":107.93,"n":2473,"o":108.9,"t":"2024-11-29T05:00:00Z","v":927792,"vw":108.659573},{"c":106.49,"h":107.76,"l":106.1,"n":2796,"o":107.76,"t":"2024-12-02T05:00:00Z","v":246461,"vw":106.706183},{"c":105.84,"h":106.8,"l":105.74,"n":1048,"o":106.8,"t":"2024-12-03T05:00:00Z","v":95882,"vw":106.019872},{"c":105.7,"h":106,"l":105.16,"n":1761,"o":106,"t":"2024-12-04T05:00:00Z","v":134901,"vw":105.559294},{"c":105.35,"h":105.48,"l":104.93,"n":1280,"o":105.31,"t":"2024-12-05T05:00:00Z","v":86354,"vw":105.222739},{"c":105.24,"h":105.76,"l":104.84,"n":1245,"o":105.76,"t":"2024-12-06T05:00:00Z","v":83936,"vw":105.17073},{"c":105.79,"h":105.92,"l":105.33,"n":2447,"o":105.56,"t":"2024-12-09T05:00:00Z","v":295554,"vw":105.673573},{"c":104.47,"h":105.67,"l":104.12,"n":2947,"o":105.67,"t":"2024-12-10T05:00:00Z","v":277396,"vw":104.632263},{"c":104.04,"h":105.035,"l":103.8047,"n":1966,"o":104.74,"t":"2024-12-11T05:00:00Z","v":199673,"vw":104.120028},{"c":104.02,"h":105.21,"l":104,"n":3210,"o":104.05,"t":"2024-12-12T05:00:00Z","v":338829,"vw":104.448453},{"c":103.93,"h":104.28,"l":103.59,"n":1647,"o":103.97,"t":"2024-12-13T05:00:00Z","v":143170,"vw":103.856061},{"c":103.64,"h":104.775,"l":103.6,"n":1687,"o":103.96,"t":"2024-12-16T05:00:00Z","v":151285,"vw":104.400471},{"c":103.36,"h":104.04,"l":102.78,"n":2322,"o":103.28,"t":"2024-12-17T05:00:00Z","v":217623,"vw":103.505294},{"c":99.22,"h":103.63,"l":99.19,"n":3057,"o":103.29,"t":"2024-12-18T05:00:00Z","v":235321,"vw":101.394275},{"c":97.84,"h":100.32,"l":97.84,"n":1940,"o":99.52,"t":"2024-12-19T05:00:00Z","v":159971,"vw":99.168436},{"c":99.49,"h":100.48,"l":97.72,"n":3032,"o":97.72,"t":"2024-12-20T05:00:00Z","v":254301,"vw":99.642988},{"c":98.29,"h":98.46,"l":97.35,"n":2729,"o":97.81,"t":"2024-12-23T05:00:00Z","v":212565,"vw":98.080171},{"c":99.17,"h":99.2,"l":98.07,"n":1997,"o":98.33,"t":"2024-12-24T05:00:00Z","v":222090,"vw":98.513366},{"c":99.39,"h":99.56,"l":98.39,"n":2881,"o":98.92,"t":"2024-12-26T05:00:00Z","v":201814,"vw":99.365191},{"c":98.39,"h":99.56,"l":98.06,"n":2647,"o":98.97,"t":"2024-12-27T05:00:00Z","v":990462,"vw":98.436189},{"c":97.87,"h":98.1,"l":96.88,"n":2411,"o":98,"t":"2024-12-30T05:00:00Z","v":918758,"vw":97.358705},{"c":98.86,"h":98.91,"l":97.95,"n":2715,"o":98.52,"t":"2024-12-31T05:00:00Z","v":599269,"vw":98.493449},{"c":97.96,"h":98.98,"l":97.59,"n":2896,"o":98.88,"t":"2025-01-02T05:00:00Z","v":300866,"vw":98.223948},{"c":99.18,"h":99.3,"l":97.96,"n":2789,"o":98.18,"t":"2025-01-03T05:00:00Z","v":205362,"vw":99.107039},{"c":97.64,"h":99.44,"l":97.61,"n":1993,"o":99.43,"t":"2025-01-06T05:00:00Z","v":181371,"vw":98.411453},{"c":97.12,"h":98.28,"l":96.82,"n":1437,"o":98.19,"t":"2025-01-07T05:00:00Z","v":352411,"vw":97.405878},{"c":97.34,"h":97.4608,"l":96.25,"n":2165,"o":96.98,"t":"2025-01-08T05:00:00Z","v":230566,"vw":97.028667},{"c":95.15,"h":96.2,"l":94.98,"n":6045,"o":96.09,"t":"2025-01-10T05:00:00Z","v":874346,"vw":95.42145},{"c":96.29,"h":96.319,"l":94.7,"n":3014,"o":94.86,"t":"2025-01-13T05:00:00Z","v":366819,"vw":95.544056},{"c":97.13,"h":97.33,"l":96.42,"n":1661,"o":96.54,"t":"2025-01-14T05:00:00Z","v":176849,"vw":97.059961},{"c":97.17,"h":99.32,"l":97.04,"n":2541,"o":99.32,"t":"2025-01-15T05:00:00Z","v":253058,"vw":97.547794},{"c":98.76,"h":98.79,"l":96.97,"n":2281,"o":97.28,"t":"2025-01-16T05:00:00Z","v":220708,"vw":98.237528},{"c":98.44,"h":99.29,"l":98.44,"n":2761,"o":99.2,"t":"2025-01-17T05:00:00Z","v":284843,"vw":98.886647},{"c":100.52,"h":100.589,"l":98.93,"n":2258,"o":98.93,"t":"2025-01-21T05:00:00Z","v":150772,"vw":100.127997},{"c":98.76,"h":100.33,"l":98.7,"n":2316,"o":100.33,"t":"2025-01-22T05:00:00Z","v":178411,"vw":99.257663},{"c":99.65,"h":99.65,"l":98.06,"n":3186,"o":98.92,"t":"2025-01-23T05:00:00Z","v":288637,"vw":99.05031},{"c":100.08,"h":100.59,"l":99.38,"n":2527,"o":99.48,"t":"2025-01-24T05:00:00Z","v":251697,"vw":100.071585},{"c":101.15,"h":101.19,"l":99.7,"n":2673,"o":99.7,"t":"2025-01-27T05:00:00Z","v":255853,"vw":100.780816},{"c":100.02,"h":101.02,"l":99.83,"n":2656,"o":101.02,"t":"2025-01-28T05:00:00Z","v":378800,"vw":100.273111},{"c":98.57,"h":100.25,"l":98.1,"n":1617,"o":100.09,"t":"2025-01-29T05:00:00Z","v":139977,"vw":98.960026},{"c":100.07,"h":100.8,"l":99.14,"n":1453,"o":99.88,"t":"2025-01-30T05:00:00Z","v":113585,"vw":100.128046},{"c":99.77,"h":100.73,"l":99.47,"n":3477,"o":99.88,"t":"2025-01-31T05:00:00Z","v":294080,"vw":99.898041},{"c":99.47,"h":99.86,"l":97.89,"n":2485,"o":98.57,"t":"2025-02-03T05:00:00Z","v":194726,"vw":99.368677},{"c":99.52,"h":99.83,"l":98.53,"n":2703,"o":98.89,"t":"2025-02-04T05:00:00Z","v":297952,"vw":99.553167},{"c":100.81,"h":101.15,"l":99.62,"n":1521,"o":100.2,"t":"2025-02-05T05:00:00Z","v":695078,"vw":100.559391},{"c":101.05,"h":101.35,"l":100.44,"n":1088,"o":101.33,"t":"2025-02-06T05:00:00Z","v":85046,"vw":100.865216},{"c":100.8,"h":101.38,"l":100.31,"n":1572,"o":101.12,"t":"2025-02-07T05:00:00Z","v":112920,"vw":100.724667},{"c":100.68,"h":101.07,"l":99.96,"n":1755,"o":101.07,"t":"2025-02-10T05:00:00Z","v":106117,"vw":100.503802},{"c":101.26,"h":101.26,"l":100.05,"n":1097,"o":100.27,"t":"2025-02-11T05:00:00Z","v":76562,"vw":100.76517},{"c":100.49,"h":100.84,"l":99.395,"n":2389,"o":99.49,"t":"2025-02-12T05:00:00Z","v":305759,"vw":100.513902},{"c":101.77,"h":101.95,"l":100.205,"n":7627,"o":100.55,"t":"2025-02-13T05:00:00Z","v":792586,"vw":101.190753},{"c":101.21,"h":102.42,"l":101.145,"n":4008,"o":101.93,"t":"2025-02-14T05:00:00Z","v":381796,"vw":101.611788},{"c":101.69,"h":101.98,"l":100.88,"n":1378,"o":100.95,"t":"2025-02-18T05:00:00Z","v":180539,"vw":101.38785},{"c":101.6,"h":101.91,"l":101.07,"n":1328,"o":101.2,"t":"2025-02-19T05:00:00Z","v":106044,"vw":101.44446},{"c":102.16,"h":102.28,"l":101.2117,"n":1118,"o":101.51,"t":"2025-02-20T05:00:00Z","v":73437,"vw":101.770603},{"c":101.27,"h":102.21,"l":100.64,"n":881,"o":102.21,"t":"2025-02-21T05:00:00Z","v":70273,"vw":101.389571},{"c":101.68,"h":102.33,"l":101.04,"n":2014,"o":101.5,"t":"2025-02-24T05:00:00Z","v":107032,"vw":101.808254},{"c":102.58,"h":102.98,"l":101.76,"n":1899,"o":101.83,"t":"2025-02-25T05:00:00Z","v":120958,"vw":102.541154},{"c":102.19,"h":102.95,"l":101.77,"n":2023,"o":102.65,"t":"2025-02-26T05:00:00Z","v":141119,"vw":102.223739},{"c":102.72,"h":103.275,"l":102.095,"n":1253,"o":102.29,"t":"2025-02-27T05:00:00Z","v":81307,"vw":102.814944},{"c":103.49,"h":103.575,"l":102.34,"n":1651,"o":102.94,"t":"2025-02-28T05:00:00Z","v":135111,"vw":103.096062},{"c":104.06,"h":104.61,"l":103.43,"n":2704,"o":103.74,"t":"2025-03-03T05:00:00Z","v":180190,"vw":104.074926},{"c":102.67,"h":104.5,"l":102.67,"n":1643,"o":103.86,"t":"2025-03-04T05:00:00Z","v":118309,"vw":103.175355},{"c":103.8,"h":104.01,"l":101.925,"n":1838,"o":102.05,"t":"2025-03-05T05:00:00Z","v":102985,"vw":103.273254},{"c":101.14,"h":103.155,"l":101,"n":2036,"o":102.75,"t":"2025-03-06T05:00:00Z","v":149893,"vw":101.516945},{"c":101.59,"h":102.08,"l":100.57,"n":1461,"o":101.38,"t":"2025-03-07T05:00:00Z","v":94048,"vw":101.409615},{"c":100.45,"h":102.33,"l":99.885,"n":6304,"o":101.36,"t":"2025-03-10T04:00:00Z","v":627715,"vw":100.860538},{"c":99.1,"h":100.88,"l":98.47,"n":5163,"o":100.55,"t":"2025-03-11T04:00:00Z","v":393128,"vw":99.368264},{"c":98.87,"h":99.655,"l":98.44,"n":1668,"o":99.37,"t":"2025-03-12T04:00:00Z","v":134078,"vw":98.949323},{"c":96.78,"h":99.54,"l":96.54,"n":1417,"o":99,"t":"2025-03-13T04:00:00Z","v":146852,"vw":97.398898},{"c":98.3,"h":98.31,"l":96.66,"n":1962,"o":97.33,"t":"2025-03-14T04:00:00Z","v":161627,"vw":97.820522},{"c":99.99,"h":100.25,"l":98.13,"n":2111,"o":98.13,"t":"2025-03-17T04:00:00Z","v":841154,"vw":99.862638},{"c":99.34,"h":100.255,"l":98.9,"n":2082,"o":99.86,"t":"2025-03-18T04:00:00Z","v":705393,"vw":99.311165},{"c":99.39,"h":100.11,"l":98.62,"n":1349,"o":99.29,"t":"2025-03-19T04:00:00Z","v":136985,"vw":99.453223},{"c":99.15,"h":99.89,"l":98.89,"n":2208,"o":99.51,"t":"2025-03-20T04:00:00Z","v":207812,"vw":99.25439},{"c":97.81,"h":98.66,"l":97.32,"n":2762,"o":98.66,"t":"2025-03-21T04:00:00Z","v":414022,"vw":98.05774},{"c":98.98,"h":99.1,"l":97.81,"n":2693,"o":98,"t":"2025-03-24T04:00:00Z","v":249944,"vw":98.734751},{"c":97.9,"h":99.13,"l":97.35,"n":4184,"o":98.9,"t":"2025-03-25T04:00:00Z","v":430579,"vw":98.422016},{"c":98.7,"h":98.85,"l":98.12,"n":1903,"o":98.35,"t":"2025-03-26T04:00:00Z","v":212470,"vw":98.601299},{"c":98.21,"h":99.48,"l":97.96,"n":2219,"o":98.76,"t":"2025-03-27T04:00:00Z","v":187369,"vw":98.436464},{"c":98.28,"h":98.66,"l":97.57,"n":1360,"o":98.48,"t":"2025-03-28T04:00:00Z","v":90087,"vw":98.053981},{"c":99.12,"h":99.67,"l":98.25,"n":1902,"o":98.25,"t":"2025-03-31T04:00:00Z","v":275371,"vw":99.274335},{"c":99.13,"h":99.53,"l":97.99,"n":1809,"o":99.39,"t":"2025-04-01T04:00:00Z","v":277355,"vw":99.038829},{"c":99.71,"h":99.86,"l":98.49,"n":4234,"o":98.88,"t":"2025-04-02T04:00:00Z","v":306733,"vw":99.340231},{"c":95.53,"h":98.77,"l":95.5,"n":4076,"o":97.9,"t":"2025-04-03T04:00:00Z","v":272593,"vw":96.790801},{"c":91.26,"h":94.46,"l":91.24,"n":3043,"o":94.46,"t":"2025-04-04T04:00:00Z","v":256725,"vw":92.631651},{"c":88.55,"h":92.29,"l":86.7189,"n":3674,"o":89,"t":"2025-04-07T04:00:00Z","v":330799,"vw":88.778533},{"c":86.33,"h":90.92,"l":85.39,"n":4242,"o":90.92,"t":"2025-04-08T04:00:00Z","v":321819,"vw":89.069547},{"c":92.01,"h":92.39,"l":83.14,"n":6963,"o":85.27,"t":"2025-04-09T04:00:00Z","v":655842,"vw":89.228731},{"c":89.86,"h":91.62,"l":87.525,"n":2058,"o":90.85,"t":"2025-04-10T04:00:00Z","v":129772,"vw":89.594964},{"c":90.76,"h":90.9,"l":87.93,"n":2651,"o":89.23,"t":"2025-04-11T04:00:00Z","v":206419,"vw":90.142822},{"c":92.64,"h":93.15,"l":91.49,"n":1638,"o":91.67,"t":"2025-04-14T04:00:00Z","v":101724,"vw":92.431457},{"c":92.89,"h":93.42,"l":92.71,"n":1247,"o":92.71,"t":"2025-04-15T04:00:00Z","v":71483,"vw":93.06517},{"c":93,"h":94.18,"l":92.43,"n":1630,"o":93,"t":"2025-04-16T04:00:00Z","v":128711,"vw":93.166918},{"c":94.45,"h":95.14,"l":93.27,"n":1304,"o":93.27,"t":"2025-04-17T04:00:00Z","v":84718,"vw":94.575114},{"c":92.54,"h":93.86,"l":91.355,"n":3506,"o":93.86,"t":"2025-04-21T04:00:00Z","v":284413,"vw":92.225396},{"c":94.23,"h":94.67,"l":93.24,"n":2437,"o":93.57,"t":"2025-04-22T04:00:00Z","v":267822,"vw":94.085721},{"c":94.65,"h":96.46,"l":94.165,"n":2182,"o":95.34,"t":"2025-04-23T04:00:00Z","v":164279,"vw":94.846998},{"c":94.98,"h":95.55,"l":94.35,"n":2003,"o":94.91,"t":"2025-04-24T04:00:00Z","v":152328,"vw":95.0819},{"c":94.86,"h":95.22,"l":94.445,"n":2417,"o":95.15,"t":"2025-04-25T04:00:00Z","v":352537,"vw":94.887351},{"c":95.51,"h":95.79,"l":94.54,"n":2079,"o":94.86,"t":"2025-04-28T04:00:00Z","v":173439,"vw":95.204459},{"c":95.27,"h":95.84,"l":94.63,"n":2597,"o":95.42,"t":"2025-04-29T04:00:00Z","v":301244,"vw":95.450033},{"c":96,"h":96.25,"l":93.985,"n":2177,"o":94.63,"t":"2025-04-30T04:00:00Z","v":221824,"vw":95.439407},{"c":96.28,"h":97.15,"l":95.57,"n":2524,"o":96.06,"t":"2025-05-01T04:00:00Z","v":216680,"vw":96.506055},{"c":97.62,"h":97.88,"l":97.14,"n":2269,"o":97.55,"t":"2025-05-02T04:00:00Z","v":132679,"vw":97.580401},{"c":97.27,"h":97.86,"l":96.85,"n":1368,"o":97.35,"t":"2025-05-05T04:00:00Z","v":92596,"vw":97.43896},{"c":96.56,"h":97.18,"l":95.98,"n":1357,"o":96.65,"t":"2025-05-06T04:00:00Z","v":95426,"vw":96.735185},{"c":96.66,"h":97.55,"l":96.595,"n":2937,"o":96.78,"t":"2025-05-07T04:00:00Z","v":343591,"vw":96.913531},{"c":96.42,"h":97.27,"l":95.975,"n":3178,"o":97.18,"t":"2025-05-08T04:00:00Z","v":314281,"vw":96.769193},{"c":97.07,"h":97.36,"l":96.29,"n":3004,"o":96.58,"t":"2025-05-09T04:00:00Z","v":223545,"vw":97.052559},{"c":98.12,"h":98.74,"l":97.6,"n":3386,"o":98.74,"t":"2025-05-12T04:00:00Z","v":771078,"vw":98.156891},{"c":96.78,"h":97.96,"l":96.47,"n":3438,"o":97.93,"t":"2025-05-13T04:00:00Z","v":294056,"vw":96.907022},{"c":95.82,"h":96.57,"l":95.37,"n":2761,"o":96.57,"t":"2025-05-14T04:00:00Z","v":233296,"vw":95.8651},{"c":97.41,"h":97.46,"l":96.015,"n":3002,"o":96.2,"t":"2025-05-15T04:00:00Z","v":224026,"vw":96.927046},{"c":98.65,"h":98.71,"l":97.31,"n":3655,"o":97.38,"t":"2025-05-16T04:00:00Z","v":279240,"vw":98.31976},{"c":98.73,"h":98.81,"l":97.61,"n":2495,"o":97.73,"t":"2025-05-19T04:00:00Z","v":209796,"vw":98.489394},{"c":98.14,"h":98.46,"l":97.87,"n":2384,"o":98.12,"t":"2025-05-20T04:00:00Z","v":157474,"vw":98.171237},{"c":95.37,"h":97.605,"l":95.29,"n":1795,"o":97.57,"t":"2025-05-21T04:00:00Z","v":129220,"vw":96.078693},{"c":95.03,"h":95.49,"l":94.3,"n":2787,"o":95.24,"t":"2025-05-22T04:00:00Z","v":206237,"vw":95.109696},{"c":95,"h":95.27,"l":94.34,"n":2364,"o":94.83,"t":"2025-05-23T04:00:00Z","v":173073,"vw":94.888823},{"c":96.83,"h":97.035,"l":95.51,"n":2073,"o":95.85,"t":"2025-05-27T04:00:00Z","v":96883,"vw":96.583328},{"c":96.82,"h":96.93,"l":96.1951,"n":1865,"o":96.85,"t":"2025-05-28T04:00:00Z","v":338312,"vw":96.714548},{"c":97.89,"h":98.27,"l":96.89,"n":1600,"o":97.01,"t":"2025-05-29T04:00:00Z","v":89889,"vw":97.715171},{"c":97.78,"h":98.025,"l":96.97,"n":1695,"o":97.44,"t":"2025-05-30T04:00:00Z","v":108779,"vw":97.648986},{"c":98.04,"h":98.06,"l":96.22,"n":1897,"o":97.17,"t":"2025-06-02T04:00:00Z","v":246042,"vw":97.607637},{"c":97.56,"h":97.86,"l":96.88,"n":2089,"o":97.64,"t":"2025-06-03T04:00:00Z","v":93554,"vw":97.493736},{"c":97.64,"h":97.94,"l":96.93,"n":2143,"o":97.57,"t":"2025-06-04T04:00:00Z","v":133751,"vw":97.666876},{"c":97.34,"h":97.92,"l":96.95,"n":1881,"o":97.63,"t":"2025-06-05T04:00:00Z","v":107004,"vw":97.489776},{"c":98.17,"h":98.45,"l":97.54,"n":2079,"o":97.95,"t":"2025-06-06T04:00:00Z","v":165101,"vw":98.037864},{"c":98.32,"h":98.89,"l":97.51,"n":1379,"o":98.27,"t":"2025-06-09T04:00:00Z","v":77588,"vw":98.331018},{"c":99.03,"h":99.16,"l":98.47,"n":5032,"o":98.61,"t":"2025-06-10T04:00:00Z","v":1746078,"vw":98.880587},{"c":98.35,"h":99.5,"l":97.99,"n":2121,"o":99.01,"t":"2025-06-11T04:00:00Z","v":170491,"vw":98.862267},{"c":98.66,"h":98.76,"l":98.08,"n":1745,"o":98.1,"t":"2025-06-12T04:00:00Z","v":125296,"vw":98.474324},{"c":97.76,"h":98.39,"l":97.04,"n":1720,"o":97.97,"t":"2025-06-13T04:00:00Z","v":133106,"vw":97.641123},{"c":97.62,"h":98.88,"l":97.31,"n":2626,"o":98.18,"t":"2025-06-16T04:00:00Z","v":187890,"vw":98.058725},{"c":97.47,"h":98.09,"l":97.0701,"n":2119,"o":97.52,"t":"2025-06-17T04:00:00Z","v":142314,"vw":97.563921},{"c":97.77,"h":98.54,"l":97.29,"n":2357,"o":97.52,"t":"2025-06-18T04:00:00Z","v":190251,"vw":98.007237},{"c":97.55,"h":98.54,"l":97.48,"n":3911,"o":98.13,"t":"2025-06-20T04:00:00Z","v":705383,"vw":97.790244},{"c":98.01,"h":98.06,"l":96.59,"n":1978,"o":96.99,"t":"2025-06-23T04:00:00Z","v":154779,"vw":97.580924},{"c":97.98,"h":98.28,"l":97.525,"n":1711,"o":98.22,"t":"2025-06-24T04:00:00Z","v":136544,"vw":98.011457},{"c":95.62,"h":97.41,"l":95.515,"n":3184,"o":97.41,"t":"2025-06-25T04:00:00Z","v":265739,"vw":96.463813},{"c":95.84,"h":95.89,"l":94.71,"n":2144,"o":95.85,"t":"2025-06-26T04:00:00Z","v":147470,"vw":95.445318},{"c":95.86,"h":96.97,"l":95.61,"n":2466,"o":96.06,"t":"2025-06-27T04:00:00Z","v":185069,"vw":96.223793},{"c":96.44,"h":96.475,"l":95.035,"n":1698,"o":96.1,"t":"2025-06-30T04:00:00Z","v":174893,"vw":95.844161},{"c":96.99,"h":97.89,"l":96.13,"n":1727,"o":96.21,"t":"2025-07-01T04:00:00Z","v":149836,"vw":97.112753},{"c":97.33,"h":97.34,"l":96.31,"n":2384,"o":96.87,"t":"2025-07-02T04:00:00Z","v":169008,"vw":96.861483},{"c":97.56,"h":97.88,"l":97.14,"n":1441,"o":97.4,"t":"2025-07-03T04:00:00Z","v":105741,"vw":97.614435},{"c":96.68,"h":98.14,"l":96.22,"n":1784,"o":97.56,"t":"2025-07-07T04:00:00Z","v":94539,"vw":96.929654},{"c":96.49,"h":97.0797,"l":96.17,"n":2378,"o":96.38,"t":"2025-07-08T04:00:00Z","v":166603,"vw":96.632049},{"c":96.35,"h":96.7,"l":96.145,"n":1559,"o":96.68,"t":"2025-07-09T04:00:00Z","v":120415,"vw":96.503985},{"c":97.03,"h":97.61,"l":96.25,"n":3530,"o":96.57,"t":"2025-07-10T04:00:00Z","v":2058440,"vw":97.174524},{"c":97.3,"h":97.52,"l":96,"n":2948,"o":96.46,"t":"2025-07-11T04:00:00Z","v":193265,"vw":96.804804},{"c":97.88,"h":97.94,"l":97.15,"n":3586,"o":97.16,"t":"2025-07-14T04:00:00Z","v":211755,"vw":97.654988},{"c":96.56,"h":98.07,"l":96.34,"n":3526,"o":98.07,"t":"2025-07-15T04:00:00Z","v":238708,"vw":97.05428},{"c":97.3,"h":97.82,"l":96.59,"n":4032,"o":97.15,"t":"2025-07-16T04:00:00Z","v":509069,"vw":97.271426},{"c":96.95,"h":97.6,"l":96.54,"n":2547,"o":97.34,"t":"2025-07-17T04:00:00Z","v":205396,"vw":97.008734},{"c":97.16,"h":97.45,"l":96.73,"n":1855,"o":97.05,"t":"2025-07-18T04:00:00Z","v":124697,"vw":97.04189},{"c":97.35,"h":98.02,"l":97.2,"n":2014,"o":97.57,"t":"2025-07-21T04:00:00Z","v":176865,"vw":97.638612},{"c":98.93,"h":99.08,"l":97.6,"n":2956,"o":97.64,"t":"2025-07-22T04:00:00Z","v":510364,"vw":98.438037},{"c":99.09,"h":99.22,"l":98.65,"n":3068,"o":98.97,"t":"2025-07-23T04:00:00Z","v":228254,"vw":98.95858},{"c":98.49,"h":99.04,"l":98.445,"n":2135,"o":98.84,"t":"2025-07-24T04:00:00Z","v":145778,"vw":98.723221},{"c":98.43,"h":98.64,"l":97.48,"n":2264,"o":98.6,"t":"2025-07-25T04:00:00Z","v":157604,"vw":98.142829},{"c":96.8,"h":98.4,"l":96.71,"n":4445,"o":98.4,"t":"2025-07-28T04:00:00Z","v":308193,"vw":97.396113},{"c":98.86,"h":98.93,"l":97.08,"n":6283,"o":97.55,"t":"2025-07-29T04:00:00Z","v":419504,"vw":98.134597},{"c":97.41,"h":98.91,"l":96.66,"n":3496,"o":98.82,"t":"2025-07-30T04:00:00Z","v":283419,"vw":97.799348},{"c":95.73,"h":97.2,"l":95.54,"n":4333,"o":96.81,"t":"2025-07-31T04:00:00Z","v":402433,"vw":96.293933},{"c":95.28,"h":96.65,"l":94.44,"n":4194,"o":96.35,"t":"2025-08-01T04:00:00Z","v":378962,"vw":95.224408},{"c":96.08,"h":96.42,"l":95.41,"n":3747,"o":95.41,"t":"2025-08-04T04:00:00Z","v":162575,"vw":95.959034},{"c":96.86,"h":97.03,"l":95.94,"n":1949,"o":96.02,"t":"2025-08-05T04:00:00Z","v":111307,"vw":96.533691},{"c":96.18,"h":97.14,"l":96.12,"n":1781,"o":97.04,"t":"2025-08-06T04:00:00Z","v":160024,"vw":96.55292},{"c":96.5,"h":96.865,"l":95.88,"n":2998,"o":96.82,"t":"2025-08-07T04:00:00Z","v":199282,"vw":96.312082},{"c":95.74,"h":96.78,"l":95.6,"n":3921,"o":96.78,"t":"2025-08-08T04:00:00Z","v":333791,"vw":96.082714},{"c":95.17,"h":95.84,"l":95.07,"n":2187,"o":95.53,"t":"2025-08-11T04:00:00Z","v":140721,"vw":95.430285},{"c":95.85,"h":95.85,"l":94.74,"n":2365,"o":95.2,"t":"2025-08-12T04:00:00Z","v":150415,"vw":95.239678},{"c":96.75,"h":96.9,"l":95.61,"n":2415,"o":95.9,"t":"2025-08-13T04:00:00Z","v":155488,"vw":96.178282},{"c":95.99,"h":96.29,"l":95.4127,"n":2070,"o":96.2,"t":"2025-08-14T04:00:00Z","v":127960,"vw":95.901981},{"c":96.55,"h":96.67,"l":95.86,"n":3075,"o":96.08,"t":"2025-08-15T04:00:00Z","v":444895,"vw":96.353978},{"c":95.77,"h":96.71,"l":95.72,"n":1964,"o":96.58,"t":"2025-08-18T04:00:00Z","v":163754,"vw":96.082117},{"c":97.67,"h":97.71,"l":96.03,"n":2532,"o":96.03,"t":"2025-08-19T04:00:00Z","v":293071,"vw":97.47018},{"c":97.96,"h":98.83,"l":97.68,"n":2660,"o":98.02,"t":"2025-08-20T04:00:00Z","v":216043,"vw":98.082968},{"c":97.64,"h":97.92,"l":97.26,"n":1975,"o":97.52,"t":"2025-08-21T04:00:00Z","v":383397,"vw":97.572641},{"c":99.26,"h":99.88,"l":98.2,"n":1933,"o":98.2,"t":"2025-08-22T04:00:00Z","v":168544,"vw":99.302145},{"c":98.68,"h":99.41,"l":98.48,"n":2060,"o":99.13,"t":"2025-08-25T04:00:00Z","v":215206,"vw":98.707868},{"c":98.65,"h":99.19,"l":98.46,"n":1424,"o":98.74,"t":"2025-08-26T04:00:00Z","v":195687,"vw":98.593525},{"c":99.78,"h":100,"l":99.04,"n":2056,"o":99.04,"t":"2025-08-27T04:00:00Z","v":179788,"vw":99.60043},{"c":99.61,"h":99.71,"l":98.98,"n":1281,"o":99.69,"t":"2025-08-28T04:00:00Z","v":102012,"vw":99.327441},{"c":100.37,"h":100.37,"l":99.61,"n":3382,"o":99.61,"t":"2025-08-29T04:00:00Z","v":623742,"vw":100.044422},{"c":98.71,"h":99.56,"l":98.33,"n":1609,"o":99.56,"t":"2025-09-02T04:00:00Z","v":113135,"vw":98.847781},{"c":99.05,"h":99.15,"l":98.43,"n":1451,"o":98.46,"t":"2025-09-03T04:00:00Z","v":86490,"vw":98.811052},{"c":99.86,"h":99.925,"l":98.85,"n":1403,"o":99.14,"t":"2025-09-04T04:00:00Z","v":122114,"vw":99.413493},{"c":100.87,"h":101.38,"l":100.23,"n":2065,"o":100.4,"t":"2025-09-05T04:00:00Z","v":214408,"vw":100.667863},{"c":100.52,"h":100.59,"l":99.88,"n":1745,"o":100.13,"t":"2025-09-08T04:00:00Z","v":113426,"vw":100.160394},{"c":100.11,"h":100.29,"l":99.84,"n":2068,"o":100.29,"t":"2025-09-09T04:00:00Z","v":332228,"vw":100.056804},{"c":99.96,"h":100.66,"l":99.86,"n":1424,"o":100.27,"t":"2025-09-10T04:00:00Z","v":218678,"vw":100.202779},{"c":101.62,"h":101.77,"l":100.21,"n":1383,"o":100.21,"t":"2025-09-11T04:00:00Z","v":161141,"vw":101.334734},{"c":101.37,"h":101.77,"l":101.14,"n":1054,"o":101.52,"t":"2025-09-12T04:00:00Z","v":85353,"vw":101.46752},{"c":100.97,"h":101.63,"l":100.67,"n":1799,"o":101.63,"t":"2025-09-15T04:00:00Z","v":162636,"vw":101.047984},{"c":100.39,"h":101.18,"l":100.15,"n":3400,"o":100.96,"t":"2025-09-16T04:00:00Z","v":564886,"vw":100.560667},{"c":99.95,"h":101.52,"l":99.89,"n":2127,"o":100.71,"t":"2025-09-17T04:00:00Z","v":148077,"vw":100.655862},{"c":100.41,"h":100.79,"l":99.98,"n":1171,"o":100.18,"t":"2025-09-18T04:00:00Z","v":81449,"vw":100.425697},{"c":99.65,"h":100.59,"l":99.65,"n":1283,"o":100.55,"t":"2025-09-19T04:00:00Z","v":176872,"vw":100.093679},{"c":98.96,"h":99.17,"l":98.06,"n":1061,"o":98.75,"t":"2025-09-22T04:00:00Z","v":63637,"vw":98.786436},{"c":99.76,"h":99.95,"l":99.05,"n":4253,"o":99.14,"t":"2025-09-23T04:00:00Z","v":345400,"vw":99.637889},{"c":98.8,"h":99.6937,"l":98.77,"n":2653,"o":99.62,"t":"2025-09-24T04:00:00Z","v":277807,"vw":99.095794},{"c":98.46,"h":98.98,"l":98.41,"n":1078,"o":98.8,"t":"2025-09-25T04:00:00Z","v":85861,"vw":98.633966},{"c":99.54,"h":99.6296,"l":98.85,"n":1365,"o":98.85,"t":"2025-09-26T04:00:00Z","v":160320,"vw":99.440095},{"c":99.52,"h":99.73,"l":99.1,"n":1152,"o":99.73,"t":"2025-09-29T04:00:00Z","v":120600,"vw":99.436884},{"c":100.29,"h":100.29,"l":99.4,"n":2116,"o":99.58,"t":"2025-09-30T04:00:00Z","v":92240,"vw":99.913923},{"c":100.46,"h":100.84,"l":100.07,"n":2289,"o":100.07,"t":"2025-10-01T04:00:00Z","v":114390,"vw":100.454747},{"c":99.9,"h":100.18,"l":99.21,"n":6425,"o":100.16,"t":"2025-10-02T04:00:00Z","v":2858547,"vw":99.586191},{"c":100.27,"h":101.04,"l":99.97,"n":2607,"o":99.97,"t":"2025-10-03T04:00:00Z","v":217809,"vw":100.609339},{"c":99.5,"h":100.525,"l":99.44,"n":2148,"o":100.44,"t":"2025-10-06T04:00:00Z","v":163982,"vw":99.740271},{"c":99.11,"h":99.66,"l":98.73,"n":1655,"o":99.51,"t":"2025-10-07T04:00:00Z","v":132235,"vw":99.133772},{"c":98.62,"h":99.02,"l":98.34,"n":2476,"o":98.68,"t":"2025-10-08T04:00:00Z","v":197214,"vw":98.662447},{"c":97.99,"h":98.79,"l":97.83,"n":1163,"o":98.69,"t":"2025-10-09T04:00:00Z","v":191760,"vw":98.387576},{"c":96.69,"h":98.37,"l":96.66,"n":5513,"o":98.32,"t":"2025-10-10T04:00:00Z","v":798803,"vw":97.02695},{"c":97.65,"h":97.7,"l":96.75,"n":7032,"o":96.95,"t":"2025-10-13T04:00:00Z","v":877434,"vw":97.442193},{"c":98.58,"h":98.72,"l":97.32,"n":10100,"o":97.45,"t":"2025-10-14T04:00:00Z","v":1046135,"vw":98.171051},{"c":100.02,"h":100.45,"l":98.94,"n":5336,"o":98.95,"t":"2025-10-15T04:00:00Z","v":521153,"vw":99.952165},{"c":99.77,"h":100.51,"l":99.43,"n":7036,"o":100.26,"t":"2025-10-16T04:00:00Z","v":587750,"vw":99.964025},{"c":100.66,"h":100.73,"l":99.62,"n":10552,"o":99.68,"t":"2025-10-17T04:00:00Z","v":1028223,"vw":100.375226},{"c":101.59,"h":101.62,"l":100.8,"n":3169,"o":101.06,"t":"2025-10-20T04:00:00Z","v":290430,"vw":101.235685},{"c":101.1,"h":101.8,"l":100.97,"n":3222,"o":101.5,"t":"2025-10-21T04:00:00Z","v":232082,"vw":101.317565},{"c":101.72,"h":101.76,"l":101.02,"n":2792,"o":101.37,"t":"2025-10-22T04:00:00Z","v":199952,"vw":101.521261},{"c":101.4,"h":101.88,"l":100.81,"n":3259,"o":101.71,"t":"2025-10-23T04:00:00Z","v":363043,"vw":101.41947},{"c":101.68,"h":102.27,"l":101.65,"n":2780,"o":101.9,"t":"2025-10-24T04:00:00Z","v":160111,"vw":101.951905},{"c":102.14,"h":102.14,"l":101.28,"n":1848,"o":101.89,"t":"2025-10-27T04:00:00Z","v":142061,"vw":101.908684},{"c":100.18,"h":102.24,"l":100.11,"n":3481,"o":102.24,"t":"2025-10-28T04:00:00Z","v":344188,"vw":100.430434},{"c":97.96,"h":99.75,"l":97.44,"n":2951,"o":99.54,"t":"2025-10-29T04:00:00Z","v":278740,"vw":98.376552},{"c":98.4,"h":98.89,"l":97.59,"n":2374,"o":97.59,"t":"2025-10-30T04:00:00Z","v":210806,"vw":98.52225},{"c":98.69,"h":98.94,"l":97.68,"n":1370,"o":98.07,"t":"2025-10-31T04:00:00Z","v":182914,"vw":98.62249},{"c":98.59,"h":98.67,"l":97.305,"n":3348,"o":97.81,"t":"2025-11-03T05:00:00Z","v":410752,"vw":98.291429},{"c":98.66,"h":98.8,"l":98.15,"n":3426,"o":98.67,"t":"2025-11-04T05:00:00Z","v":309065,"vw":98.519851},{"c":98.99,"h":99.32,"l":98.43,"n":2218,"o":98.96,"t":"2025-11-05T05:00:00Z","v":279453,"vw":99.084919},{"c":98.69,"h":99.18,"l":98.53,"n":6845,"o":98.84,"t":"2025-11-06T05:00:00Z","v":965121,"vw":98.880322},{"c":100.25,"h":100.29,"l":98.93,"n":5643,"o":98.93,"t":"2025-11-07T05:00:00Z","v":765956,"vw":99.799603},{"c":99.96,"h":100.3,"l":99.33,"n":5509,"o":100.11,"t":"2025-11-10T05:00:00Z","v":680474,"vw":100.022389},{"c":100.88,"h":100.93,"l":100.22,"n":3509,"o":100.23,"t":"2025-11-11T05:00:00Z","v":381437,"vw":100.64597},{"c":100.05,"h":100.76,"l":99.97,"n":4609,"o":100.34,"t":"2025-11-12T05:00:00Z","v":459526,"vw":100.539359},{"c":99.2,"h":99.98,"l":99.02,"n":7858,"o":99.88,"t":"2025-11-13T05:00:00Z","v":792639,"vw":99.456896},{"c":99.38,"h":99.6,"l":98.87,"n":5294,"o":99.3,"t":"2025-11-14T05:00:00Z","v":576550,"vw":99.321824},{"c":99,"h":99.795,"l":98.66,"n":4074,"o":99.5,"t":"2025-11-17T05:00:00Z","v":428287,"vw":99.150841},{"c":99.44,"h":99.695,"l":98.82,"n":7986,"o":98.98,"t":"2025-11-18T05:00:00Z","v":783504,"vw":99.374365},{"c":98.64,"h":99.515,"l":98.34,"n":2916,"o":99.35,"t":"2025-11-19T05:00:00Z","v":272253,"vw":98.840961},{"c":98.53,"h":99.95,"l":98.5,"n":5136,"o":99.41,"t":"2025-11-20T05:00:00Z","v":525260,"vw":99.126605},{"c":100.07,"h":100.37,"l":98.58,"n":7407,"o":98.92,"t":"2025-11-21T05:00:00Z","v":771531,"vw":99.64687},{"c":100.35,"h":100.47,"l":99.52,"n":3356,"o":100.1,"t":"2025-11-24T05:00:00Z","v":333465,"vw":100.196776},{"c":101.11,"h":101.65,"l":100.49,"n":3059,"o":100.49,"t":"2025-11-25T05:00:00Z","v":307664,"vw":101.36351},{"c":101.6,"h":102.17,"l":100.94,"n":2526,"o":100.94,"t":"2025-11-26T05:00:00Z","v":289137,"vw":101.804967},{"c":101.99,"h":102.33,"l":101.5,"n":1764,"o":101.55,"t":"2025-11-28T05:00:00Z","v":244731,"vw":102.146116},{"c":101.09,"h":101.7,"l":101,"n":3562,"o":101.11,"t":"2025-12-01T05:00:00Z","v":318853,"vw":101.380845},{"c":100.82,"h":101.46,"l":100.48,"n":2707,"o":101.35,"t":"2025-12-02T05:00:00Z","v":225095,"vw":100.852664},{"c":100.88,"h":101.22,"l":100.53,"n":1558,"o":100.83,"t":"2025-12-03T05:00:00Z","v":136240,"vw":100.787046},{"c":100.48,"h":101.3,"l":100.31,"n":2051,"o":100.68,"t":"2025-12-04T05:00:00Z","v":209501,"vw":100.622102},{"c":100.31,"h":100.72,"l":100.19,"n":2176,"o":100.53,"t":"2025-12-05T05:00:00Z","v":303197,"vw":100.474581},{"c":99.24,"h":100.2,"l":99.205,"n":3000,"o":100.2,"t":"2025-12-08T05:00:00Z","v":274943,"vw":99.538608},{"c":98.82,"h":100.215,"l":98.75,"n":2108,"o":99.57,"t":"2025-12-09T05:00:00Z","v":194788,"vw":99.183582},{"c":99.1,"h":99.7532,"l":99.0007,"n":1831,"o":99.09,"t":"2025-12-10T05:00:00Z","v":168770,"vw":99.287213},{"c":99.22,"h":99.78,"l":98.98,"n":3376,"o":99.14,"t":"2025-12-11T05:00:00Z","v":507225,"vw":99.208708},{"c":99.33,"h":100.11,"l":99.08,"n":2247,"o":99.4,"t":"2025-12-12T05:00:00Z","v":279425,"vw":99.359757},{"c":100.19,"h":100.22,"l":99.49,"n":2037,"o":99.82,"t":"2025-12-15T05:00:00Z","v":156576,"vw":99.929004},{"c":99.27,"h":100.16,"l":99.06,"n":2617,"o":100.15,"t":"2025-12-16T05:00:00Z","v":213920,"vw":99.453887},{"c":99.81,"h":100.17,"l":99.26,"n":3848,"o":99.26,"t":"2025-12-17T05:00:00Z","v":388376,"vw":99.867843},{"c":99.29,"h":100.15,"l":99.25,"n":1167,"o":100.15,"t":"2025-12-18T05:00:00Z","v":112261,"vw":99.60945},{"c":98.83,"h":99.61,"l":98.83,"n":2250,"o":99.27,"t":"2025-12-19T05:00:00Z","v":208662,"vw":99.028904},{"c":98.15,"h":98.3,"l":97.495,"n":985,"o":97.72,"t":"2025-12-22T05:00:00Z","v":71614,"vw":98.02318},{"c":97.85,"h":98.15,"l":97.71,"n":1268,"o":98.15,"t":"2025-12-23T05:00:00Z","v":71897,"vw":97.859679},{"c":98.68,"h":98.8,"l":98,"n":1558,"o":98.03,"t":"2025-12-24T05:00:00Z","v":185698,"vw":98.595415},{"c":98.66,"h":98.75,"l":98.21,"n":2001,"o":98.59,"t":"2025-12-26T05:00:00Z","v":198098,"vw":98.445079},{"c":98.82,"h":99.09,"l":98.55,"n":2279,"o":99.06,"t":"2025-12-29T05:00:00Z","v":258780,"vw":98.805097},{"c":99.02,"h":99.08,"l":98.67,"n":1712,"o":98.95,"t":"2025-12-30T05:00:00Z","v":153326,"vw":98.889057},{"c":98.23,"h":99.2,"l":98.18,"n":2523,"o":99.05,"t":"2025-12-31T05:00:00Z","v":323921,"vw":98.400007},{"c":98.42,"h":98.76,"l":97.47,"n":2682,"o":98.2,"t":"2026-01-02T05:00:00Z","v":277345,"vw":98.304902},{"c":98.27,"h":98.8,"l":97.6215,"n":4947,"o":98.25,"t":"2026-01-05T05:00:00Z","v":620195,"vw":98.504594},{"c":99.22,"h":99.45,"l":97.91,"n":1408,"o":98.02,"t":"2026-01-06T05:00:00Z","v":174036,"vw":98.633315},{"c":98.58,"h":99.92,"l":98.54,"n":1415,"o":99.62,"t":"2026-01-07T05:00:00Z","v":109255,"vw":99.080532},{"c":99.6,"h":99.84,"l":98.09,"n":984,"o":98.09,"t":"2026-01-08T05:00:00Z","v":101131,"vw":99.101175},{"c":99.71,"h":100.29,"l":99.4,"n":1364,"o":99.4,"t":"2026-01-09T05:00:00Z","v":100089,"vw":99.920216},{"c":99.67,"h":100.33,"l":99.56,"n":2853,"o":99.89,"t":"2026-01-12T05:00:00Z","v":383652,"vw":99.718827},{"c":100.2,"h":100.32,"l":98.91,"n":1503,"o":99.79,"t":"2026-01-13T05:00:00Z","v":136719,"vw":99.710376},{"c":100.96,"h":100.98,"l":99.885,"n":1649,"o":100.19,"t":"2026-01-14T05:00:00Z","v":137096,"vw":100.462429},{"c":101.47,"h":102.1,"l":101.23,"n":2409,"o":101.39,"t":"2026-01-15T05:00:00Z","v":236697,"vw":101.57858},{"c":102.59,"h":102.76,"l":101.14,"n":3216,"o":101.21,"t":"2026-01-16T05:00:00Z","v":505314,"vw":102.528439},{"c":101.13,"h":102.015,"l":100.89,"n":2206,"o":101.77,"t":"2026-01-20T05:00:00Z","v":192645,"vw":101.265313},{"c":101.37,"h":101.795,"l":100.54,"n":2660,"o":101.62,"t":"2026-01-21T05:00:00Z","v":242802,"vw":101.139938},{"c":100,"h":101.68,"l":99.895,"n":5364,"o":101.34,"t":"2026-01-22T05:00:00Z","v":744233,"vw":100.361991},{"c":100.3,"h":100.35,"l":99.62,"n":2999,"o":99.91,"t":"2026-01-23T05:00:00Z","v":341289,"vw":100.123244},{"c":99.86,"h":100.69,"l":99.73,"n":2622,"o":100.52,"t":"2026-01-26T05:00:00Z","v":274072,"vw":100.075504},{"c":99.97,"h":100.12,"l":99.5,"n":1393,"o":99.9,"t":"2026-01-27T05:00:00Z","v":113903,"vw":99.922577},{"c":98.85,"h":100.27,"l":98.63,"n":1851,"o":99.99,"t":"2026-01-28T05:00:00Z","v":171685,"vw":99.345444},{"c":100.46,"h":100.6249,"l":98.86,"n":3040,"o":99.49,"t":"2026-01-29T05:00:00Z","v":250916,"vw":100.006066},{"c":100.92,"h":100.945,"l":99.7,"n":3458,"o":100.31,"t":"2026-01-30T05:00:00Z","v":471206,"vw":100.440978},{"c":100.03,"h":101.265,"l":100,"n":2537,"o":101.05,"t":"2026-02-02T05:00:00Z","v":316532,"vw":100.283876},{"c":100.56,"h":100.65,"l":99.64,"n":4897,"o":100.03,"t":"2026-02-03T05:00:00Z","v":390011,"vw":100.197265},{"c":102.03,"h":102.56,"l":100.99,"n":3334,"o":101.07,"t":"2026-02-04T05:00:00Z","v":291687,"vw":102.068991},{"c":102.44,"h":102.82,"l":101.52,"n":4667,"o":101.89,"t":"2026-02-05T05:00:00Z","v":480908,"vw":102.537454},{"c":103.98,"h":104.11,"l":102.93,"n":4565,"o":103.15,"t":"2026-02-06T05:00:00Z","v":407812,"vw":103.584773},{"c":104.13,"h":104.23,"l":103.28,"n":1529,"o":103.85,"t":"2026-02-09T05:00:00Z","v":201771,"vw":103.867848},{"c":105.54,"h":105.77,"l":104.16,"n":1554,"o":104.16,"t":"2026-02-10T05:00:00Z","v":106039,"vw":105.316472},{"c":105.8,"h":106.57,"l":105.665,"n":3404,"o":105.82,"t":"2026-02-11T05:00:00Z","v":390935,"vw":106.135789},{"c":105.46,"h":107.59,"l":105.24,"n":4601,"o":106.83,"t":"2026-02-12T05:00:00Z","v":846273,"vw":106.036681},{"c":106.76,"h":107.15,"l":105.43,"n":7376,"o":105.79,"t":"2026-02-13T05:00:00Z","v":899542,"vw":106.642678},{"c":108.01,"h":108.13,"l":106.71,"n":10388,"o":107.33,"t":"2026-02-17T05:00:00Z","v":1956991,"vw":107.779201},{"c":106.47,"h":107.66,"l":106.355,"n":2178,"o":107.66,"t":"2026-02-18T05:00:00Z","v":202336,"vw":106.706584},{"c":106.44,"h":107.09,"l":105.88,"n":1751,"o":106.4,"t":"2026-02-19T05:00:00Z","v":141810,"vw":106.365192},{"c":107.15,"h":107.19,"l":106.34,"n":2169,"o":106.48,"t":"2026-02-20T05:00:00Z","v":300594,"vw":107.019395},{"c":107.38,"h":108.14,"l":106.97,"n":1327,"o":107.17,"t":"2026-02-23T05:00:00Z","v":87319,"vw":107.401817},{"c":107.4,"h":107.58,"l":106.8,"n":1328,"o":107.34,"t":"2026-02-24T05:00:00Z","v":104207,"vw":107.210107},{"c":107.5,"h":107.81,"l":106.87,"n":901,"o":107.3,"t":"2026-02-25T05:00:00Z","v":64896,"vw":107.330337},{"c":108.48,"h":108.6,"l":107.84,"n":1805,"o":107.85,"t":"2026-02-26T05:00:00Z","v":155556,"vw":108.32746},{"c":108.15,"h":109.24,"l":107.89,"n":4531,"o":108.2,"t":"2026-02-27T05:00:00Z","v":637444,"vw":108.500501},{"c":108.59,"h":108.92,"l":107.03,"n":2574,"o":107.56,"t":"2026-03-02T05:00:00Z","v":361463,"vw":108.337661},{"c":107.86,"h":108.26,"l":106.03,"n":7744,"o":107.24,"t":"2026-03-03T05:00:00Z","v":615846,"vw":107.49572},{"c":108.11,"h":108.205,"l":106.85,"n":3482,"o":107.86,"t":"2026-03-04T05:00:00Z","v":234379,"vw":107.58237},{"c":107.03,"h":107.34,"l":106.25,"n":4615,"o":107.34,"t":"2026-03-05T05:00:00Z","v":404185,"vw":106.857686},{"c":105.76,"h":106.09,"l":105.14,"n":3820,"o":106.09,"t":"2026-03-06T05:00:00Z","v":379697,"vw":105.677998},{"c":106.01,"h":106.34,"l":103.4901,"n":3237,"o":104.72,"t":"2026-03-09T04:00:00Z","v":282929,"vw":105.540365},{"c":106.18,"h":107.08,"l":105.23,"n":1499,"o":105.83,"t":"2026-03-10T04:00:00Z","v":97328,"vw":106.383465},{"c":105.1,"h":105.81,"l":104.73,"n":1513,"o":105.81,"t":"2026-03-11T04:00:00Z","v":843055,"vw":105.055034},{"c":104.52,"h":105.26,"l":104.14,"n":2721,"o":104.41,"t":"2026-03-12T04:00:00Z","v":236886,"vw":104.668692},{"c":104.25,"h":105.67,"l":104.16,"n":1581,"o":105.32,"t":"2026-03-13T04:00:00Z","v":137203,"vw":104.804375},{"c":105.17,"h":106.04,"l":105.01,"n":2580,"o":105.01,"t":"2026-03-16T04:00:00Z","v":220677,"vw":105.371639},{"c":105.52,"h":106.32,"l":105.46,"n":1535,"o":105.87,"t":"2026-03-17T04:00:00Z","v":135413,"vw":105.886847},{"c":104.06,"h":105.43,"l":104.06,"n":2115,"o":105.2,"t":"2026-03-18T04:00:00Z","v":153492,"vw":104.773394},{"c":103.63,"h":104.25,"l":103.19,"n":3433,"o":103.82,"t":"2026-03-19T04:00:00Z","v":262971,"vw":103.712597},{"c":100.24,"h":103.66,"l":99.84,"n":6173,"o":103.66,"t":"2026-03-20T04:00:00Z","v":641275,"vw":101.272629},{"c":100.44,"h":101.945,"l":100.37,"n":4503,"o":101.18,"t":"2026-03-23T04:00:00Z","v":347341,"vw":101.122651},{"c":100.01,"h":100.93,"l":99.65,"n":3836,"o":99.88,"t":"2026-03-24T04:00:00Z","v":325445,"vw":100.548843},{"c":100.1,"h":100.83,"l":99.79,"n":6713,"o":100.64,"t":"2026-03-25T04:00:00Z","v":698986,"vw":100.31999},{"c":100.07,"h":100.84,"l":99.7,"n":5943,"o":99.83,"t":"2026-03-26T04:00:00Z","v":579065,"vw":100.335408},{"c":99.25,"h":100.33,"l":99.05,"n":5293,"o":99.96,"t":"2026-03-27T04:00:00Z","v":438016,"vw":99.479369},{"c":99.6,"h":100.89,"l":99.2,"n":8292,"o":100.19,"t":"2026-03-30T04:00:00Z","v":296890,"vw":100.002442},{"c":100.97,"h":101.84,"l":99.93,"n":5088,"o":100.57,"t":"2026-03-31T04:00:00Z","v":635995,"vw":101.029435},{"c":101.57,"h":101.94,"l":100.955,"n":3397,"o":101.11,"t":"2026-04-01T04:00:00Z","v":314819,"vw":101.567548},{"c":102.64,"h":102.79,"l":101.07,"n":6539,"o":101.18,"t":"2026-04-02T04:00:00Z","v":502589,"vw":102.327036},{"c":102.46,"h":102.84,"l":102.165,"n":1801,"o":102.46,"t":"2026-04-06T04:00:00Z","v":125866,"vw":102.543638},{"c":102.92,"h":103.21,"l":102.01,"n":2504,"o":102.08,"t":"2026-04-07T04:00:00Z","v":223683,"vw":102.741583},{"c":104.65,"h":104.87,"l":104.065,"n":3325,"o":104.49,"t":"2026-04-08T04:00:00Z","v":365521,"vw":104.569196},{"c":105.49,"h":106.4,"l":104.2,"n":2589,"o":104.39,"t":"2026-04-09T04:00:00Z","v":253580,"vw":105.704279},{"c":105.84,"h":106.245,"l":105.38,"n":2748,"o":105.59,"t":"2026-04-10T04:00:00Z","v":256283,"vw":105.702028},{"c":105.94,"h":105.94,"l":104.88,"n":4376,"o":105.44,"t":"2026-04-13T04:00:00Z","v":395666,"vw":105.381637},{"c":107.29,"h":107.33,"l":105.56,"n":4808,"o":105.82,"t":"2026-04-14T04:00:00Z","v":467332,"vw":106.62845},{"c":107.38,"h":107.38,"l":106.465,"n":3234,"o":107.03,"t":"2026-04-15T04:00:00Z","v":284084,"vw":106.86677},{"c":108.1,"h":108.355,"l":107.52,"n":3856,"o":107.52,"t":"2026-04-16T04:00:00Z","v":389582,"vw":107.979816},{"c":109.72,"h":109.885,"l":108.355,"n":3326,"o":108.4,"t":"2026-04-17T04:00:00Z","v":300018,"vw":109.618195},{"c":110.16,"h":110.2,"l":109.48,"n":3572,"o":109.48,"t":"2026-04-20T04:00:00Z","v":366613,"vw":109.990942},{"c":108.41,"h":110.19,"l":108.225,"n":5632,"o":110.19,"t":"2026-04-21T04:00:00Z","v":606111,"vw":108.698726},{"c":107.02,"h":109.01,"l":106.52,"n":3704,"o":108.66,"t":"2026-04-22T04:00:00Z","v":316101,"vw":107.579277},{"c":108.48,"h":108.55,"l":107.35,"n":3248,"o":107.35,"t":"2026-04-23T04:00:00Z","v":305468,"vw":108.17836},{"c":108.27,"h":109.19,"l":108.1775,"n":1987,"o":108.47,"t":"2026-04-24T04:00:00Z","v":172089,"vw":108.480365},{"c":107.95,"h":108.79,"l":107.82,"n":3941,"o":108.1,"t":"2026-04-27T04:00:00Z","v":375075,"vw":108.119617},{"c":109.03,"h":109.19,"l":107.71,"n":2336,"o":108.18,"t":"2026-04-28T04:00:00Z","v":332455,"vw":108.410787},{"c":108.25,"h":109.25,"l":107.75,"n":3249,"o":108.65,"t":"2026-04-29T04:00:00Z","v":328993,"vw":108.299344},{"c":109.59,"h":109.71,"l":107.79,"n":3925,"o":107.79,"t":"2026-04-30T04:00:00Z","v":429001,"vw":109.261511},{"c":109.38,"h":109.9,"l":109.03,"n":2322,"o":109.65,"t":"2026-05-01T04:00:00Z","v":193108,"vw":109.431011},{"c":108.58,"h":109.59,"l":108.22,"n":4359,"o":108.98,"t":"2026-05-04T04:00:00Z","v":163248,"vw":108.812611},{"c":109.125,"h":109.41,"l":108.28,"n":3006,"o":108.8,"t":"2026-05-05T04:00:00Z","v":254480,"vw":108.993069},{"c":110.73,"h":111.03,"l":109.78,"n":4489,"o":109.78,"t":"2026-05-06T04:00:00Z","v":452119,"vw":110.770443},{"c":109.91,"h":110.63,"l":109.35,"n":2409,"o":110.46,"t":"2026-05-07T04:00:00Z","v":235629,"vw":110.023911},{"c":110.41,"h":110.91,"l":110.25,"n":3135,"o":110.25,"t":"2026-05-08T04:00:00Z","v":227816,"vw":110.650154},{"c":110.5,"h":111.18,"l":110.11,"n":3377,"o":110.56,"t":"2026-05-11T04:00:00Z","v":313167,"vw":110.472415},{"c":110.74,"h":110.92,"l":109.75,"n":2635,"o":110.65,"t":"2026-05-12T04:00:00Z","v":251140,"vw":110.580059},{"c":110.21,"h":110.59,"l":109.76,"n":3288,"o":110.28,"t":"2026-05-13T04:00:00Z","v":411596,"vw":110.180153},{"c":109.95,"h":110.75,"l":109.88,"n":2152,"o":110.5,"t":"2026-05-14T04:00:00Z","v":177720,"vw":110.207403},{"c":108.06,"h":109.83,"l":107.94,"n":3294,"o":109.83,"t":"2026-05-15T04:00:00Z","v":315547,"vw":108.208189},{"c":109.29,"h":109.48,"l":108.25,"n":2708,"o":108.25,"t":"2026-05-18T04:00:00Z","v":227058,"vw":109.097697},{"c":109.41,"h":109.68,"l":108.6,"n":2357,"o":109.2,"t":"2026-05-19T04:00:00Z","v":253141,"vw":109.193062},{"c":110.86,"h":110.86,"l":109.48,"n":4814,"o":109.48,"t":"2026-05-20T04:00:00Z","v":476952,"vw":110.494325},{"c":110.98,"h":111.08,"l":109.62,"n":2781,"o":110.4,"t":"2026-05-21T04:00:00Z","v":225265,"vw":110.470445},{"c":111.2,"h":111.71,"l":110.55,"n":2306,"o":111.35,"t":"2026-05-22T04:00:00Z","v":201744,"vw":111.082876},{"c":111.9,"h":112.16,"l":111.45,"n":2566,"o":111.53,"t":"2026-05-26T04:00:00Z","v":178658,"vw":111.802614},{"c":111.59,"h":112.42,"l":111.58,"n":1908,"o":111.89,"t":"2026-05-27T04:00:00Z","v":139985,"vw":111.986859},{"c":111.05,"h":111.87,"l":110.91,"n":1905,"o":111.39,"t":"2026-05-28T04:00:00Z","v":154452,"vw":111.361738},{"c":109.84,"h":110.89,"l":109.58,"n":3225,"o":110.89,"t":"2026-05-29T04:00:00Z","v":264310,"vw":110.078081},{"c":107.63,"h":109.43,"l":107.6,"n":4543,"o":109.27,"t":"2026-06-01T04:00:00Z","v":425000,"vw":108.307938},{"c":108.15,"h":108.29,"l":107.18,"n":3385,"o":107.74,"t":"2026-06-02T04:00:00Z","v":386711,"vw":108.024596},{"c":108.44,"h":109.27,"l":107.84,"n":7814,"o":107.95,"t":"2026-06-03T04:00:00Z","v":650563,"vw":108.753357},{"c":109.94,"h":109.95,"l":108.84,"n":3251,"o":109.91,"t":"2026-06-04T04:00:00Z","v":298844,"vw":109.357633},{"c":111.1,"h":111.9,"l":109.6,"n":4666,"o":109.6,"t":"2026-06-05T04:00:00Z","v":592129,"vw":111.112362},{"c":109.81,"h":111.5,"l":109.51,"n":2559,"o":111.1,"t":"2026-06-08T04:00:00Z","v":179101,"vw":110.154997},{"c":112.52,"h":113.015,"l":110.35,"n":3167,"o":110.35,"t":"2026-06-09T04:00:00Z","v":332033,"vw":112.144526},{"c":112.65,"h":113.68,"l":112.63,"n":3784,"o":112.81,"t":"2026-06-10T04:00:00Z","v":352461,"vw":113.149065},{"c":112.85,"h":113.71,"l":112.5,"n":4310,"o":113.01,"t":"2026-06-11T04:00:00Z","v":413118,"vw":113.183707},{"c":113.9,"h":114.17,"l":113.09,"n":2117,"o":113.09,"t":"2026-06-12T04:00:00Z","v":178289,"vw":113.751101},{"c":112.99,"h":114.38,"l":112.765,"n":4047,"o":114,"t":"2026-06-15T04:00:00Z","v":312662,"vw":113.381228},{"c":113.13,"h":113.95,"l":112.74,"n":2273,"o":113.44,"t":"2026-06-16T04:00:00Z","v":166680,"vw":113.221961},{"c":110.25,"h":113.06,"l":109.93,"n":2788,"o":112.82,"t":"2026-06-17T04:00:00Z","v":291073,"vw":111.750582},{"c":110.52,"h":111.24,"l":110.365,"n":1888,"o":111.17,"t":"2026-06-18T04:00:00Z","v":137589,"vw":110.754735},{"c":110.94,"h":111.38,"l":109.49,"n":3625,"o":109.94,"t":"2026-06-22T04:00:00Z","v":358037,"vw":110.905162},{"c":112.39,"h":112.67,"l":111.08,"n":2700,"o":111.08,"t":"2026-06-23T04:00:00Z","v":215368,"vw":112.402752},{"c":112.67,"h":113.21,"l":111.75,"n":2391,"o":112.8,"t":"2026-06-24T04:00:00Z","v":201290,"vw":112.493288},{"c":113.41,"h":113.45,"l":112.04,"n":3158,"o":112.86,"t":"2026-06-25T04:00:00Z","v":253170,"vw":112.827621},{"c":114.72,"h":114.91,"l":113.87,"n":3724,"o":113.95,"t":"2026-06-26T04:00:00Z","v":408930,"vw":114.3882},{"c":114.71,"h":114.72,"l":113.59,"n":4094,"o":114.54,"t":"2026-06-29T04:00:00Z","v":420073,"vw":114.088625},{"c":112.97,"h":114.0201,"l":112.89,"n":3337,"o":113.76,"t":"2026-06-30T04:00:00Z","v":383353,"vw":113.577849},{"c":113.48,"h":114.18,"l":112.86,"n":2700,"o":112.86,"t":"2026-07-01T04:00:00Z","v":350551,"vw":113.782783},{"c":115.18,"h":115.18,"l":113.97,"n":3369,"o":113.97,"t":"2026-07-02T04:00:00Z","v":275697,"vw":114.683903},{"c":114.38,"h":115.415,"l":114.13,"n":3002,"o":115.415,"t":"2026-07-06T04:00:00Z","v":283695,"vw":114.436149},{"c":115.67,"h":116.59,"l":114.99,"n":1861,"o":115.11,"t":"2026-07-07T04:00:00Z","v":148958,"vw":116.012949},{"c":113.73,"h":115.5,"l":113.615,"n":3988,"o":115.5,"t":"2026-07-08T04:00:00Z","v":322614,"vw":114.311849},{"c":113.76,"h":114.5,"l":113.64,"n":3654,"o":114,"t":"2026-07-09T04:00:00Z","v":587563,"vw":114.140185},{"c":113.87,"h":114.3875,"l":112.9,"n":2852,"o":114.29,"t":"2026-07-10T04:00:00Z","v":190338,"vw":113.419778},{"c":114.63,"h":115.2,"l":114.03,"n":2424,"o":114.03,"t":"2026-07-13T04:00:00Z","v":163265,"vw":114.524638},{"c":114.56,"h":115.13,"l":114.235,"n":2372,"o":114.7,"t":"2026-07-14T04:00:00Z","v":230982,"vw":114.54952},{"c":114.32,"h":115.72,"l":113.99,"n":2407,"o":114.6,"t":"2026-07-15T04:00:00Z","v":178284,"vw":114.643556},{"c":117.66,"h":117.66,"l":114.76,"n":2094,"o":114.76,"t":"2026-07-16T04:00:00Z","v":167490,"vw":116.77521},{"c":117.61,"h":118.99,"l":116.89,"n":5425,"o":117.95,"t":"2026-07-17T04:00:00Z","v":561436,"vw":117.680422},{"c":117.19,"h":117.94,"l":116.665,"n":3353,"o":117.37,"t":"2026-07-20T04:00:00Z","v":296338,"vw":117.251601},{"c":117.61,"h":117.6899,"l":116.82,"n":2607,"o":117.28,"t":"2026-07-21T04:00:00Z","v":243284,"vw":117.36199},{"c":116.72,"h":118.2,"l":116.485,"n":1958,"o":117.69,"t":"2026-07-22T04:00:00Z","v":168480,"vw":117.025928},{"c":116.7,"h":117.33,"l":116.31,"n":1767,"o":116.31,"t":"2026-07-23T04:00:00Z","v":182076,"vw":116.673325},{"c":119.185,"h":119.39,"l":117.45,"n":10212,"o":117.45,"t":"2026-07-24T04:00:00Z","v":1219782,"vw":119.118885},{"c":118.65,"h":119.44,"l":118.43,"n":2335,"o":119.04,"t":"2026-07-27T04:00:00Z","v":211385,"vw":118.783324},{"c":118.77,"h":119.65,"l":118.71,"n":3971,"o":119.42,"t":"2026-07-28T04:00:00Z","v":401552,"vw":119.187334},{"c":118.26,"h":119.08,"l":117.89,"n":3615,"o":118.87,"t":"2026-07-29T04:00:00Z","v":279317,"vw":118.375414},{"c":116.4,"h":118.29,"l":115.465,"n":3019,"o":118.29,"t":"2026-07-30T04:00:00Z","v":291389,"vw":116.172223},{"c":115.94,"h":116.59,"l":115.29,"n":4127,"o":116.47,"t":"2026-07-31T04:00:00Z","v":413279,"vw":116.057207},{"c":115.92,"h":116.72,"l":115.46,"n":2702,"o":116.19,"t":"2026-08-03T04:00:00Z","v":312094,"vw":115.96838},{"c":115.02,"h":115.36,"l":113.64,"n":6748,"o":114.91,"t":"2026-08-04T04:00:00Z","v":775126,"vw":114.891019},{"c":115.53,"h":115.65,"l":114.47,"n":5073,"o":115.38,"t":"2026-08-05T04:00:00Z","v":824964,"vw":115.192904},{"c":114.24,"h":116.38,"l":114.01,"n":3230,"o":115.99,"t":"2026-08-06T04:00:00Z","v":323650,"vw":114.724019},{"c":114.79,"h":115.19,"l":113.89,"n":2552,"o":114.45,"t":"2026-08-07T04:00:00Z","v":493728,"vw":114.781227},{"c":113.21,"h":114.43,"l":112.71,"n":3987,"o":114.43,"t":"2026-08-10T04:00:00Z","v":384533,"vw":113.031755},{"c":111.99,"h":113.02,"l":111.9,"n":3968,"o":113.02,"t":"2026-08-11T04:00:00Z","v":399166,"vw":112.411418},{"c":113.11,"h":113.19,"l":112.18,"n":4226,"o":112.51,"t":"2026-08-12T04:00:00Z","v":495651,"vw":112.986755},{"c":114.36,"h":114.8,"l":113.62,"n":3919,"o":113.69,"t":"2026-08-13T04:00:00Z","v":379225,"vw":114.323778},{"c":114.47,"h":114.88,"l":114.245,"n":2695,"o":114.5,"t":"2026-08-14T04:00:00Z","v":238157,"vw":114.548137},{"c":113.74,"h":114.36,"l":113.315,"n":1928,"o":114.36,"t":"2026-08-17T04:00:00Z","v":167825,"vw":113.659718},{"c":113.46,"h":114.51,"l":113.39,"n":2650,"o":114.43,"t":"2026-08-18T04:00:00Z","v":236366,"vw":113.860236},{"c":114.34,"h":114.4,"l":113.525,"n":1916,"o":114.04,"t":"2026-08-19T04:00:00Z","v":144272,"vw":114.005745},{"c":114.47,"h":114.93,"l":113.89,"n":2307,"o":114.21,"t":"2026-08-20T04:00:00Z","v":133007,"vw":114.592285},{"c":114.42,"h":114.81,"l":113.835,"n":1902,"o":114.81,"t":"2026-08-21T04:00:00Z","v":430846,"vw":114.378374},{"c":115.18,"h":115.49,"l":114.315,"n":1155,"o":114.7,"t":"2026-08-24T04:00:00Z","v":73921,"vw":114.855077},{"c":115.28,"h":115.55,"l":114.66,"n":1798,"o":115.41,"t":"2026-08-25T04:00:00Z","v":124546,"vw":115.322127},{"c":114.62,"h":115.45,"l":114.59,"n":3294,"o":115.43,"t":"2026-08-26T04:00:00Z","v":290865,"vw":114.925588},{"c":113.44,"h":114.22,"l":113.39,"n":1355,"o":114.03,"t":"2026-08-27T04:00:00Z","v":216318,"vw":113.712065},{"c":112.89,"h":113.98,"l":112.86,"n":1323,"o":113.98,"t":"2026-08-28T04:00:00Z","v":100750,"vw":113.184919},{"c":112.03,"h":112.5,"l":111.43,"n":1650,"o":112.5,"t":"2026-08-31T04:00:00Z","v":136268,"vw":111.918963},{"c":112.08,"h":112.68,"l":111.6,"n":1583,"o":111.9,"t":"2026-09-01T04:00:00Z","v":110555,"vw":112.091254},{"c":111.63,"h":112.07,"l":110.98,"n":1960,"o":112.07,"t":"2026-09-02T04:00:00Z","v":134280,"vw":111.602554},{"c":112.05,"h":112.22,"l":111.43,"n":2132,"o":112.22,"t":"2026-09-03T04:00:00Z","v":121337,"vw":111.872007},{"c":111.33,"h":112.44,"l":111.26,"n":1166,"o":111.69,"t":"2026-09-04T04:00:00Z","v":74045,"vw":111.835952},{"c":111.47,"h":112.09,"l":110.85,"n":1564,"o":110.86,"t":"2026-09-08T04:00:00Z","v":107284,"vw":111.704806},{"c":110.23,"h":111.455,"l":109.96,"n":2006,"o":111.42,"t":"2026-09-09T04:00:00Z","v":153778,"vw":110.279146},{"c":109.63,"h":110.9,"l":109.35,"n":2762,"o":110.46,"t":"2026-09-10T04:00:00Z","v":346183,"vw":109.943004},{"c":110.04,"h":110.47,"l":109.55,"n":1972,"o":110.19,"t":"2026-09-11T04:00:00Z","v":151866,"vw":110.162491},{"c":109.65,"h":110.89,"l":109.2625,"n":2138,"o":110.1,"t":"2026-09-14T04:00:00Z","v":134018,"vw":109.770561},{"c":109.35,"h":109.71,"l":108.75,"n":1645,"o":109.57,"t":"2026-09-15T04:00:00Z","v":115813,"vw":109.304506},{"c":108.54,"h":110.26,"l":107.79,"n":2192,"o":109.56,"t":"2026-09-16T04:00:00Z","v":157750,"vw":108.943982},{"c":108.92,"h":109.27,"l":108.67,"n":2003,"o":109.19,"t":"2026-09-17T04:00:00Z","v":133598,"vw":109.019156},{"c":107.91,"h":108.61,"l":107.81,"n":2095,"o":108.37,"t":"2026-09-18T04:00:00Z","v":179574,"vw":108.134333},{"c":107.77,"h":107.92,"l":107.26,"n":1851,"o":107.27,"t":"2026-09-21T04:00:00Z","v":120711,"vw":107.642217},{"c":107.51,"h":107.94,"l":107.47,"n":1655,"o":107.94,"t":"2026-09-22T04:00:00Z","v":103119,"vw":107.667946},{"c":106.32,"h":107.32,"l":106.19,"n":2194,"o":106.97,"t":"2026-09-23T04:00:00Z","v":150824,"vw":106.657363},{"c":106.31,"h":107.01,"l":106.24,"n":4333,"o":106.62,"t":"2026-09-24T04:00:00Z","v":534694,"vw":106.635809},{"c":106.24,"h":106.7,"l":105.5,"n":3253,"o":106.7,"t":"2026-09-25T04:00:00Z","v":279879,"vw":106.066157},{"c":106.02,"h":106.8,"l":105.65,"n":1874,"o":106.4,"t":"2026-09-28T04:00:00Z","v":141581,"vw":106.047456},{"c":105.99,"h":106.44,"l":105.415,"n":2250,"o":105.67,"t":"2026-09-29T04:00:00Z","v":246916,"vw":105.773802},{"c":104.92,"h":106.24,"l":104.84,"n":2731,"o":106.23,"t":"2026-09-30T04:00:00Z","v":336395,"vw":105.329014},{"c":104.24,"h":104.48,"l":103.5,"n":2889,"o":104.48,"t":"2026-10-01T04:00:00Z","v":233538,"vw":104.036231},{"c":104.65,"h":105.545,"l":104.49,"n":2908,"o":104.92,"t":"2026-10-02T04:00:00Z","v":169199,"vw":104.810233},{"c":104.12,"h":104.85,"l":103.83,"n":2537,"o":104.58,"t":"2026-10-05T04:00:00Z","v":219350,"vw":104.387696},{"c":104.74,"h":105.39,"l":104.15,"n":1672,"o":104.41,"t":"2026-10-06T04:00:00Z","v":170702,"vw":104.98148},{"c":103.05,"h":104.77,"l":103.05,"n":1363,"o":104.57,"t":"2026-10-07T04:00:00Z","v":111484,"vw":103.570352},{"c":103.88,"h":104.08,"l":102.57,"n":2112,"o":103.07,"t":"2026-10-08T04:00:00Z","v":193115,"vw":103.368448},{"c":104.62,"h":104.9,"l":103.79,"n":1331,"o":104.24,"t":"2026-10-09T04:00:00Z","v":111932,"vw":104.467658},{"c":105.56,"h":105.56,"l":104.31,"n":940,"o":104.53,"t":"2026-10-12T04:00:00Z","v":60951,"vw":105.184896},{"c":105.58,"h":106.58,"l":104.81,"n":1717,"o":106.58,"t":"2026-10-13T04:00:00Z","v":162229,"vw":105.507406},{"c":104.66,"h":105.71,"l":104.38,"n":1847,"o":105.46,"t":"2026-10-14T04:00:00Z","v":161820,"vw":104.836263},{"c":105.57,"h":106.21,"l":105.2575,"n":1710,"o":105.77,"t":"2026-10-15T04:00:00Z","v":147487,"vw":105.561056},{"c":105.92,"h":106.78,"l":105.4302,"n":2057,"o":106.15,"t":"2026-10-16T04:00:00Z","v":150896,"vw":105.955291},{"c":104.75,"h":105.68,"l":104.63,"n":1707,"o":105.68,"t":"2026-10-19T04:00:00Z","v":130007,"vw":104.806029},{"c":106.8,"h":106.86,"l":105.19,"n":2127,"o":105.19,"t":"2026-10-20T04:00:00Z","v":145647,"vw":106.472615},{"c":105.97,"h":107.275,"l":105.85,"n":2214,"o":107.13,"t":"2026-10-21T04:00:00Z","v":178703,"vw":106.262928},{"c":107.61,"h":107.66,"l":105.89,"n":3037,"o":106.22,"t":"2026-10-22T04:00:00Z","v":244409,"vw":107.042791}],"volatilityBars":[{"c":108.19,"h":108.5,"l":107,"n":32,"o":107,"t":"2026-09-22T08:45:00Z","v":4709,"vw":107.903276},{"c":108.09,"h":108.09,"l":108.09,"n":2,"o":108.09,"t":"2026-09-22T11:00:00Z","v":201,"vw":108.09},{"c":107.73,"h":107.94,"l":107.56,"n":78,"o":107.94,"t":"2026-09-22T13:30:00Z","v":6234,"vw":107.735166},{"c":107.7101,"h":107.7495,"l":107.55,"n":36,"o":107.7,"t":"2026-09-22T13:45:00Z","v":4424,"vw":107.677976},{"c":107.74,"h":107.785,"l":107.63,"n":19,"o":107.63,"t":"2026-09-22T14:00:00Z","v":1528,"vw":107.732731},{"c":107.74,"h":107.75,"l":107.67,"n":14,"o":107.68,"t":"2026-09-22T14:15:00Z","v":953,"vw":107.709498},{"c":107.62,"h":107.63,"l":107.47,"n":110,"o":107.57,"t":"2026-09-22T14:30:00Z","v":9033,"vw":107.560781},{"c":107.5,"h":107.57,"l":107.48,"n":33,"o":107.57,"t":"2026-09-22T14:45:00Z","v":1642,"vw":107.521},{"c":107.64,"h":107.64,"l":107.555,"n":86,"o":107.58,"t":"2026-09-22T15:00:00Z","v":6334,"vw":107.609384},{"c":107.66,"h":107.69,"l":107.66,"n":7,"o":107.685,"t":"2026-09-22T15:15:00Z","v":998,"vw":107.683463},{"c":107.67,"h":107.69,"l":107.665,"n":16,"o":107.6825,"t":"2026-09-22T15:30:00Z","v":1698,"vw":107.672419},{"c":107.71,"h":107.71,"l":107.68,"n":7,"o":107.68,"t":"2026-09-22T15:45:00Z","v":590,"vw":107.692032},{"c":107.735,"h":107.81,"l":107.735,"n":18,"o":107.79,"t":"2026-09-22T16:00:00Z","v":2876,"vw":107.747908},{"c":107.69,"h":107.76,"l":107.65,"n":25,"o":107.76,"t":"2026-09-22T16:15:00Z","v":3995,"vw":107.713378},{"c":107.78,"h":107.78,"l":107.7,"n":14,"o":107.7,"t":"2026-09-22T16:30:00Z","v":752,"vw":107.730417},{"c":107.885,"h":107.885,"l":107.745,"n":14,"o":107.745,"t":"2026-09-22T16:45:00Z","v":1117,"vw":107.804196},{"c":107.61,"h":107.93,"l":107.61,"n":17,"o":107.92,"t":"2026-09-22T17:00:00Z","v":1326,"vw":107.811818},{"c":107.56,"h":107.605,"l":107.545,"n":17,"o":107.595,"t":"2026-09-22T17:15:00Z","v":1085,"vw":107.564064},{"c":107.63,"h":107.675,"l":107.61,"n":29,"o":107.62,"t":"2026-09-22T17:30:00Z","v":4215,"vw":107.656014},{"c":107.73,"h":107.73,"l":107.57,"n":24,"o":107.57,"t":"2026-09-22T17:45:00Z","v":1697,"vw":107.640385},{"c":107.805,"h":107.89,"l":107.76,"n":21,"o":107.76,"t":"2026-09-22T18:00:00Z","v":1309,"vw":107.834317},{"c":107.8,"h":107.8,"l":107.75,"n":14,"o":107.7877,"t":"2026-09-22T18:15:00Z","v":1353,"vw":107.769516},{"c":107.75,"h":107.75,"l":107.71,"n":11,"o":107.71,"t":"2026-09-22T18:30:00Z","v":549,"vw":107.72},{"c":107.66,"h":107.72,"l":107.66,"n":32,"o":107.72,"t":"2026-09-22T18:45:00Z","v":1481,"vw":107.692105},{"c":107.6769,"h":107.69,"l":107.58,"n":58,"o":107.69,"t":"2026-09-22T19:00:00Z","v":3280,"vw":107.626735},{"c":107.7,"h":107.7,"l":107.62,"n":85,"o":107.64,"t":"2026-09-22T19:15:00Z","v":4939,"vw":107.651146},{"c":107.77,"h":107.8494,"l":107.68,"n":61,"o":107.71,"t":"2026-09-22T19:30:00Z","v":5316,"vw":107.769255},{"c":107.51,"h":107.83,"l":107.48,"n":245,"o":107.76,"t":"2026-09-22T19:45:00Z","v":18463,"vw":107.639269},{"c":107.51,"h":107.51,"l":107.51,"n":6,"o":107.51,"t":"2026-09-22T20:00:00Z","v":604,"vw":107.51},{"c":107.6,"h":108,"l":106.55,"n":24,"o":106.55,"t":"2026-09-23T12:00:00Z","v":2906,"vw":107.576088},{"c":107.7,"h":107.9,"l":107.5,"n":37,"o":107.9,"t":"2026-09-23T12:15:00Z","v":4265,"vw":107.749483},{"c":106.82,"h":106.82,"l":106.82,"n":1,"o":106.82,"t":"2026-09-23T13:15:00Z","v":700,"vw":106.82},{"c":106.87,"h":106.97,"l":106.66,"n":101,"o":106.97,"t":"2026-09-23T13:30:00Z","v":12388,"vw":106.913375},{"c":106.665,"h":106.85,"l":106.63,"n":38,"o":106.81,"t":"2026-09-23T13:45:00Z","v":2673,"vw":106.731703},{"c":106.95,"h":106.95,"l":106.75,"n":32,"o":106.75,"t":"2026-09-23T14:00:00Z","v":5945,"vw":106.785277},{"c":107.065,"h":107.32,"l":107.01,"n":39,"o":107.32,"t":"2026-09-23T14:15:00Z","v":2941,"vw":107.172549},{"c":106.87,"h":107.1,"l":106.79,"n":51,"o":107.1,"t":"2026-09-23T14:30:00Z","v":4057,"vw":106.966994},{"c":106.74,"h":106.81,"l":106.64,"n":60,"o":106.81,"t":"2026-09-23T14:45:00Z","v":4561,"vw":106.726974},{"c":106.68,"h":106.83,"l":106.67,"n":35,"o":106.71,"t":"2026-09-23T15:00:00Z","v":1645,"vw":106.71406},{"c":106.59,"h":106.68,"l":106.59,"n":39,"o":106.67,"t":"2026-09-23T15:15:00Z","v":2632,"vw":106.652404},{"c":106.7601,"h":106.77,"l":106.53,"n":59,"o":106.53,"t":"2026-09-23T15:30:00Z","v":3200,"vw":106.678108},{"c":106.8,"h":106.83,"l":106.705,"n":22,"o":106.8174,"t":"2026-09-23T15:45:00Z","v":1606,"vw":106.756431},{"c":106.87,"h":106.88,"l":106.79,"n":28,"o":106.8,"t":"2026-09-23T16:00:00Z","v":1711,"vw":106.827857},{"c":106.63,"h":106.8,"l":106.63,"n":28,"o":106.8,"t":"2026-09-23T16:15:00Z","v":1881,"vw":106.712021},{"c":106.765,"h":106.79,"l":106.71,"n":38,"o":106.75,"t":"2026-09-23T16:30:00Z","v":2910,"vw":106.760833},{"c":106.69,"h":106.78,"l":106.69,"n":19,"o":106.78,"t":"2026-09-23T16:45:00Z","v":963,"vw":106.755},{"c":106.655,"h":106.74,"l":106.58,"n":35,"o":106.69,"t":"2026-09-23T17:00:00Z","v":2711,"vw":106.666821},{"c":106.61,"h":106.61,"l":106.525,"n":16,"o":106.54,"t":"2026-09-23T17:15:00Z","v":790,"vw":106.553498},{"c":106.84,"h":106.84,"l":106.68,"n":22,"o":106.68,"t":"2026-09-23T17:30:00Z","v":1494,"vw":106.789877},{"c":106.86,"h":106.86,"l":106.75,"n":31,"o":106.8,"t":"2026-09-23T17:45:00Z","v":5977,"vw":106.772979},{"c":106.8575,"h":106.955,"l":106.84,"n":77,"o":106.89,"t":"2026-09-23T18:00:00Z","v":11176,"vw":106.883056},{"c":106.62,"h":106.84,"l":106.62,"n":73,"o":106.84,"t":"2026-09-23T18:15:00Z","v":4349,"vw":106.703871},{"c":106.57,"h":106.65,"l":106.57,"n":24,"o":106.65,"t":"2026-09-23T18:30:00Z","v":1765,"vw":106.590903},{"c":106.58,"h":106.6,"l":106.54,"n":57,"o":106.56,"t":"2026-09-23T18:45:00Z","v":4004,"vw":106.57973},{"c":106.51,"h":106.585,"l":106.45,"n":112,"o":106.585,"t":"2026-09-23T19:00:00Z","v":9215,"vw":106.499981},{"c":106.385,"h":106.495,"l":106.38,"n":60,"o":106.495,"t":"2026-09-23T19:15:00Z","v":4502,"vw":106.402846},{"c":106.47,"h":106.52,"l":106.41,"n":148,"o":106.42,"t":"2026-09-23T19:30:00Z","v":11940,"vw":106.47265},{"c":106.27,"h":106.565,"l":106.19,"n":387,"o":106.48,"t":"2026-09-23T19:45:00Z","v":26517,"vw":106.340727},{"c":106.32,"h":106.32,"l":106.32,"n":4,"o":106.32,"t":"2026-09-23T20:00:00Z","v":775,"vw":106.32},{"c":106.95,"h":107.45,"l":106.95,"n":3,"o":107.45,"t":"2026-09-24T08:00:00Z","v":300,"vw":107.283333},{"c":106.85,"h":106.88,"l":106.5,"n":231,"o":106.62,"t":"2026-09-24T13:30:00Z","v":19607,"vw":106.760431},{"c":106.82,"h":106.96,"l":106.76,"n":231,"o":106.85,"t":"2026-09-24T13:45:00Z","v":20207,"vw":106.86874},{"c":106.71,"h":106.81,"l":106.5225,"n":194,"o":106.81,"t":"2026-09-24T14:00:00Z","v":14207,"vw":106.670398},{"c":106.53,"h":106.76,"l":106.525,"n":258,"o":106.7,"t":"2026-09-24T14:15:00Z","v":24938,"vw":106.672527},{"c":106.59,"h":106.62,"l":106.42,"n":138,"o":106.52,"t":"2026-09-24T14:30:00Z","v":10214,"vw":106.520205},{"c":106.36,"h":106.57,"l":106.36,"n":111,"o":106.57,"t":"2026-09-24T14:45:00Z","v":7803,"vw":106.439484},{"c":106.4,"h":106.425,"l":106.37,"n":83,"o":106.41,"t":"2026-09-24T15:00:00Z","v":6431,"vw":106.389304},{"c":106.47,"h":106.48,"l":106.3638,"n":65,"o":106.39,"t":"2026-09-24T15:15:00Z","v":4960,"vw":106.452247},{"c":106.42,"h":106.515,"l":106.37,"n":74,"o":106.45,"t":"2026-09-24T15:30:00Z","v":5793,"vw":106.457064},{"c":106.37,"h":106.45,"l":106.35,"n":83,"o":106.41,"t":"2026-09-24T15:45:00Z","v":8114,"vw":106.392495},{"c":106.47,"h":106.47,"l":106.34,"n":68,"o":106.36,"t":"2026-09-24T16:00:00Z","v":3934,"vw":106.426979},{"c":106.86,"h":107.01,"l":106.49,"n":379,"o":106.49,"t":"2026-09-24T16:15:00Z","v":35366,"vw":106.849457},{"c":106.98,"h":107.01,"l":106.85,"n":136,"o":106.93,"t":"2026-09-24T16:30:00Z","v":11691,"vw":106.926759},{"c":106.82,"h":106.91,"l":106.8,"n":106,"o":106.86,"t":"2026-09-24T16:45:00Z","v":8734,"vw":106.843824},{"c":106.75,"h":106.81,"l":106.67,"n":138,"o":106.81,"t":"2026-09-24T17:00:00Z","v":11034,"vw":106.733631},{"c":106.67,"h":106.77,"l":106.49,"n":83,"o":106.77,"t":"2026-09-24T17:15:00Z","v":5676,"vw":106.623732},{"c":106.65,"h":106.78,"l":106.65,"n":92,"o":106.69,"t":"2026-09-24T17:30:00Z","v":9547,"vw":106.734916},{"c":106.66,"h":106.69,"l":106.64,"n":117,"o":106.67,"t":"2026-09-24T17:45:00Z","v":8637,"vw":106.658743},{"c":106.54,"h":106.645,"l":106.4914,"n":120,"o":106.64,"t":"2026-09-24T18:00:00Z","v":7908,"vw":106.597381},{"c":106.48,"h":106.54,"l":106.4,"n":66,"o":106.53,"t":"2026-09-24T18:15:00Z","v":4169,"vw":106.46931},{"c":106.53,"h":106.64,"l":106.395,"n":128,"o":106.44,"t":"2026-09-24T18:30:00Z","v":9456,"vw":106.514779},{"c":106.54,"h":106.6,"l":106.5,"n":142,"o":106.53,"t":"2026-09-24T18:45:00Z","v":11331,"vw":106.556084},{"c":106.49,"h":106.5,"l":106.41,"n":191,"o":106.5,"t":"2026-09-24T19:00:00Z","v":17689,"vw":106.472047},{"c":106.52,"h":106.53,"l":106.45,"n":93,"o":106.5,"t":"2026-09-24T19:15:00Z","v":6309,"vw":106.49018},{"c":106.68,"h":106.73,"l":106.45,"n":381,"o":106.51,"t":"2026-09-24T19:30:00Z","v":213698,"vw":106.634699},{"c":106.32,"h":106.735,"l":106.24,"n":420,"o":106.72,"t":"2026-09-24T19:45:00Z","v":42246,"vw":106.468726},{"c":106.31,"h":106.31,"l":106.31,"n":3,"o":106.31,"t":"2026-09-24T20:00:00Z","v":1456,"vw":106.31},{"c":106.66,"h":106.66,"l":106.66,"n":1,"o":106.66,"t":"2026-09-25T13:15:00Z","v":100,"vw":106.66},{"c":106.16,"h":106.7,"l":106.07,"n":245,"o":106.7,"t":"2026-09-25T13:30:00Z","v":18899,"vw":106.270577},{"c":106.05,"h":106.2,"l":106.04,"n":132,"o":106.11,"t":"2026-09-25T13:45:00Z","v":12104,"vw":106.109803},{"c":106.11,"h":106.11,"l":105.97,"n":270,"o":106.09,"t":"2026-09-25T14:00:00Z","v":20544,"vw":106.031021},{"c":106.03,"h":106.2,"l":106.02,"n":219,"o":106.12,"t":"2026-09-25T14:15:00Z","v":46426,"vw":106.12528},{"c":105.92,"h":106.04,"l":105.88,"n":58,"o":106.04,"t":"2026-09-25T14:30:00Z","v":3927,"vw":105.94088},{"c":105.77,"h":106.035,"l":105.73,"n":65,"o":105.93,"t":"2026-09-25T14:45:00Z","v":4211,"vw":105.877868},{"c":105.585,"h":105.87,"l":105.585,"n":51,"o":105.78,"t":"2026-09-25T15:00:00Z","v":3594,"vw":105.7125},{"c":105.575,"h":105.74,"l":105.5,"n":101,"o":105.62,"t":"2026-09-25T15:15:00Z","v":7998,"vw":105.619161},{"c":105.62,"h":105.69,"l":105.62,"n":58,"o":105.63,"t":"2026-09-25T15:30:00Z","v":3433,"vw":105.664167},{"c":105.78,"h":105.78,"l":105.56,"n":57,"o":105.6,"t":"2026-09-25T15:45:00Z","v":3550,"vw":105.643975},{"c":106.07,"h":106.13,"l":105.8,"n":103,"o":105.8,"t":"2026-09-25T16:00:00Z","v":7044,"vw":105.94502},{"c":105.92,"h":106.08,"l":105.88,"n":92,"o":106.03,"t":"2026-09-25T16:15:00Z","v":6539,"vw":105.983773},{"c":106,"h":106.05,"l":105.91,"n":156,"o":106,"t":"2026-09-25T16:30:00Z","v":11367,"vw":106.004042},{"c":105.85,"h":105.91,"l":105.85,"n":36,"o":105.87,"t":"2026-09-25T16:45:00Z","v":2775,"vw":105.87874},{"c":105.99,"h":106.0092,"l":105.91,"n":55,"o":105.91,"t":"2026-09-25T17:00:00Z","v":6623,"vw":105.958575},{"c":106.01,"h":106.01,"l":105.9,"n":30,"o":105.98,"t":"2026-09-25T17:15:00Z","v":1732,"vw":105.944392},{"c":106.03,"h":106.03,"l":105.91,"n":107,"o":105.97,"t":"2026-09-25T17:30:00Z","v":17114,"vw":105.995599},{"c":105.96,"h":106.03,"l":105.95,"n":43,"o":106.01,"t":"2026-09-25T17:45:00Z","v":5302,"vw":106.008751},{"c":105.93,"h":105.94,"l":105.9,"n":51,"o":105.92,"t":"2026-09-25T18:00:00Z","v":2999,"vw":105.93165},{"c":105.87,"h":105.91,"l":105.87,"n":27,"o":105.91,"t":"2026-09-25T18:15:00Z","v":1346,"vw":105.898811},{"c":106.03,"h":106.03,"l":105.96,"n":61,"o":105.96,"t":"2026-09-25T18:30:00Z","v":4626,"vw":105.982956},{"c":106,"h":106.05,"l":105.96,"n":67,"o":105.98,"t":"2026-09-25T18:45:00Z","v":4074,"vw":106.017755},{"c":106.13,"h":106.13,"l":105.97,"n":80,"o":106.02,"t":"2026-09-25T19:00:00Z","v":4262,"vw":106.035057},{"c":106.1,"h":106.14,"l":106.08,"n":59,"o":106.14,"t":"2026-09-25T19:15:00Z","v":5184,"vw":106.102364},{"c":106.12,"h":106.14,"l":105.97,"n":208,"o":106.11,"t":"2026-09-25T19:30:00Z","v":18877,"vw":106.086286},{"c":106.23,"h":106.37,"l":106.205,"n":473,"o":106.22,"t":"2026-09-25T19:45:00Z","v":43933,"vw":106.264192},{"c":106.24,"h":106.24,"l":106.24,"n":5,"o":106.24,"t":"2026-09-25T20:00:00Z","v":3042,"vw":106.24},{"c":106.58,"h":106.58,"l":106.44,"n":3,"o":106.44,"t":"2026-09-28T13:15:00Z","v":262,"vw":106.51},{"c":106.47,"h":106.68,"l":106.01,"n":128,"o":106.4,"t":"2026-09-28T13:30:00Z","v":10128,"vw":106.305281},{"c":106.5173,"h":106.8,"l":106.5173,"n":31,"o":106.53,"t":"2026-09-28T13:45:00Z","v":3542,"vw":106.600826},{"c":106.63,"h":106.7,"l":106.41,"n":35,"o":106.56,"t":"2026-09-28T14:00:00Z","v":2440,"vw":106.555588},{"c":106.48,"h":106.59,"l":106.34,"n":32,"o":106.59,"t":"2026-09-28T14:15:00Z","v":1762,"vw":106.455},{"c":106.32,"h":106.45,"l":106.32,"n":61,"o":106.44,"t":"2026-09-28T14:30:00Z","v":3039,"vw":106.361856},{"c":106.0599,"h":106.3,"l":106.0599,"n":99,"o":106.26,"t":"2026-09-28T14:45:00Z","v":10599,"vw":106.20509},{"c":105.87,"h":106.02,"l":105.85,"n":62,"o":106.02,"t":"2026-09-28T15:00:00Z","v":12582,"vw":105.916088},{"c":105.69,"h":105.84,"l":105.65,"n":111,"o":105.81,"t":"2026-09-28T15:15:00Z","v":10755,"vw":105.755582},{"c":105.81,"h":105.83,"l":105.76,"n":41,"o":105.76,"t":"2026-09-28T15:30:00Z","v":2746,"vw":105.798146},{"c":105.71,"h":105.795,"l":105.71,"n":34,"o":105.795,"t":"2026-09-28T15:45:00Z","v":2718,"vw":105.749589},{"c":105.7,"h":105.82,"l":105.66,"n":52,"o":105.7,"t":"2026-09-28T16:00:00Z","v":4248,"vw":105.735622},{"c":106.03,"h":106.14,"l":105.73,"n":60,"o":105.73,"t":"2026-09-28T16:15:00Z","v":4547,"vw":105.855903},{"c":105.98,"h":106.02,"l":105.98,"n":14,"o":106.02,"t":"2026-09-28T16:30:00Z","v":789,"vw":106},{"c":105.93,"h":105.97,"l":105.765,"n":31,"o":105.87,"t":"2026-09-28T16:45:00Z","v":2543,"vw":105.850547},{"c":106.08,"h":106.22,"l":105.88,"n":91,"o":105.91,"t":"2026-09-28T17:00:00Z","v":3919,"vw":106.093383},{"c":106.03,"h":106.09,"l":105.94,"n":22,"o":106.09,"t":"2026-09-28T17:15:00Z","v":3586,"vw":106.002295},{"c":106.07,"h":106.08,"l":105.9301,"n":86,"o":106.08,"t":"2026-09-28T17:30:00Z","v":8018,"vw":105.983762},{"c":106.17,"h":106.17,"l":106.08,"n":36,"o":106.14,"t":"2026-09-28T17:45:00Z","v":8411,"vw":106.138825},{"c":106.1,"h":106.21,"l":106.1,"n":52,"o":106.18,"t":"2026-09-28T18:00:00Z","v":4757,"vw":106.166166},{"c":106.14,"h":106.14,"l":106.055,"n":16,"o":106.09,"t":"2026-09-28T18:15:00Z","v":1688,"vw":106.086668},{"c":106.14,"h":106.14,"l":106.12,"n":15,"o":106.14,"t":"2026-09-28T18:30:00Z","v":656,"vw":106.135134},{"c":106.025,"h":106.09,"l":106.025,"n":22,"o":106.08,"t":"2026-09-28T18:45:00Z","v":4985,"vw":106.049047},{"c":105.84,"h":106.03,"l":105.84,"n":40,"o":106.03,"t":"2026-09-28T19:00:00Z","v":2488,"vw":105.970098},{"c":106.02,"h":106.02,"l":105.79,"n":23,"o":105.81,"t":"2026-09-28T19:15:00Z","v":1530,"vw":105.877932},{"c":106.07,"h":106.14,"l":106.01,"n":55,"o":106.14,"t":"2026-09-28T19:30:00Z","v":5743,"vw":106.086574},{"c":106.015,"h":106.09,"l":105.91,"n":277,"o":106.09,"t":"2026-09-28T19:45:00Z","v":15906,"vw":105.997766},{"c":106.02,"h":106.02,"l":106.02,"n":6,"o":106.02,"t":"2026-09-28T20:00:00Z","v":1783,"vw":106.02},{"c":105.91,"h":105.91,"l":105.9,"n":16,"o":105.9,"t":"2026-09-29T13:00:00Z","v":1309,"vw":105.900934},{"c":105.69,"h":106.25,"l":105.69,"n":12,"o":106.25,"t":"2026-09-29T13:15:00Z","v":1054,"vw":106.180306},{"c":106.35,"h":106.44,"l":105.43,"n":158,"o":105.67,"t":"2026-09-29T13:30:00Z","v":13342,"vw":105.670409},{"c":106.17,"h":106.395,"l":106.17,"n":46,"o":106.395,"t":"2026-09-29T13:45:00Z","v":2346,"vw":106.223929},{"c":106.13,"h":106.32,"l":106.13,"n":34,"o":106.29,"t":"2026-09-29T14:00:00Z","v":2538,"vw":106.221398},{"c":106.03,"h":106.21,"l":105.93,"n":20,"o":106.13,"t":"2026-09-29T14:15:00Z","v":1694,"vw":106.043024},{"c":105.93,"h":106.06,"l":105.84,"n":82,"o":106.05,"t":"2026-09-29T14:30:00Z","v":5437,"vw":105.940215},{"c":105.91,"h":106.03,"l":105.88,"n":65,"o":105.89,"t":"2026-09-29T14:45:00Z","v":8630,"vw":105.909105},{"c":105.78,"h":105.87,"l":105.78,"n":53,"o":105.83,"t":"2026-09-29T15:00:00Z","v":93138,"vw":105.788399},{"c":105.67,"h":105.8099,"l":105.635,"n":62,"o":105.785,"t":"2026-09-29T15:15:00Z","v":4894,"vw":105.720988},{"c":105.61,"h":105.71,"l":105.61,"n":92,"o":105.7,"t":"2026-09-29T15:30:00Z","v":5208,"vw":105.678071},{"c":105.5625,"h":105.72,"l":105.56,"n":129,"o":105.58,"t":"2026-09-29T15:45:00Z","v":7644,"vw":105.615369},{"c":105.615,"h":105.615,"l":105.55,"n":73,"o":105.555,"t":"2026-09-29T16:00:00Z","v":4401,"vw":105.569656},{"c":105.615,"h":105.73,"l":105.59,"n":31,"o":105.6424,"t":"2026-09-29T16:15:00Z","v":3429,"vw":105.647725},{"c":105.505,"h":105.64,"l":105.505,"n":98,"o":105.62,"t":"2026-09-29T16:30:00Z","v":7496,"vw":105.618161},{"c":105.505,"h":105.52,"l":105.415,"n":62,"o":105.44,"t":"2026-09-29T16:45:00Z","v":6414,"vw":105.483853},{"c":105.6,"h":105.6,"l":105.52,"n":59,"o":105.52,"t":"2026-09-29T17:00:00Z","v":4057,"vw":105.566356},{"c":105.66,"h":105.66,"l":105.57,"n":65,"o":105.58,"t":"2026-09-29T17:15:00Z","v":4820,"vw":105.599673},{"c":105.7,"h":105.7,"l":105.65,"n":21,"o":105.66,"t":"2026-09-29T17:30:00Z","v":5021,"vw":105.653408},{"c":105.57,"h":105.76,"l":105.56,"n":45,"o":105.715,"t":"2026-09-29T17:45:00Z","v":2909,"vw":105.675408},{"c":105.53,"h":105.67,"l":105.53,"n":38,"o":105.58,"t":"2026-09-29T18:00:00Z","v":1972,"vw":105.577112},{"c":105.71,"h":105.71,"l":105.6956,"n":4,"o":105.6956,"t":"2026-09-29T18:15:00Z","v":295,"vw":105.703244},{"c":105.76,"h":105.8096,"l":105.68,"n":11,"o":105.68,"t":"2026-09-29T18:30:00Z","v":673,"vw":105.770758},{"c":105.775,"h":105.78,"l":105.66,"n":18,"o":105.66,"t":"2026-09-29T18:45:00Z","v":2136,"vw":105.723654},{"c":105.74,"h":105.785,"l":105.73,"n":19,"o":105.73,"t":"2026-09-29T19:00:00Z","v":877,"vw":105.742679},{"c":105.89,"h":105.94,"l":105.865,"n":20,"o":105.865,"t":"2026-09-29T19:15:00Z","v":2722,"vw":105.891579},{"c":105.96,"h":106.04,"l":105.9315,"n":49,"o":105.9315,"t":"2026-09-29T19:30:00Z","v":3165,"vw":105.994013},{"c":105.985,"h":106.12,"l":105.93,"n":190,"o":106.01,"t":"2026-09-29T19:45:00Z","v":12513,"vw":106.005438},{"c":105.99,"h":105.99,"l":105.99,"n":7,"o":105.99,"t":"2026-09-29T20:00:00Z","v":321,"vw":105.99},{"c":106.49,"h":107.31,"l":106.1,"n":80,"o":106.1,"t":"2026-09-29T21:15:00Z","v":20853,"vw":106.387703},{"c":106.12,"h":106.12,"l":106.12,"n":16,"o":106.12,"t":"2026-09-29T22:00:00Z","v":1015,"vw":106.12},{"c":106.1,"h":106.1,"l":106.1,"n":2,"o":106.1,"t":"2026-09-29T22:15:00Z","v":103,"vw":106.1},{"c":106.19,"h":106.19,"l":106.19,"n":6,"o":106.19,"t":"2026-09-29T22:45:00Z","v":508,"vw":106.19},{"c":106.02,"h":106.02,"l":106,"n":17,"o":106,"t":"2026-09-29T23:15:00Z","v":1997,"vw":106.00999},{"c":105.99,"h":106.95,"l":105.99,"n":14,"o":106.95,"t":"2026-09-30T13:00:00Z","v":599,"vw":106.325664},{"c":105.44,"h":106.24,"l":105.355,"n":152,"o":106.23,"t":"2026-09-30T13:30:00Z","v":17252,"vw":105.849323},{"c":105.47,"h":105.55,"l":105.39,"n":35,"o":105.39,"t":"2026-09-30T13:45:00Z","v":3990,"vw":105.419985},{"c":105.47,"h":105.52,"l":105.24,"n":77,"o":105.33,"t":"2026-09-30T14:00:00Z","v":4567,"vw":105.396232},{"c":105.3751,"h":105.61,"l":105.3751,"n":64,"o":105.48,"t":"2026-09-30T14:15:00Z","v":5632,"vw":105.458733},{"c":105.56,"h":105.57,"l":105.32,"n":67,"o":105.33,"t":"2026-09-30T14:30:00Z","v":4394,"vw":105.431029},{"c":105.64,"h":105.72,"l":105.525,"n":65,"o":105.54,"t":"2026-09-30T14:45:00Z","v":4828,"vw":105.630161},{"c":105.49,"h":105.625,"l":105.39,"n":65,"o":105.6,"t":"2026-09-30T15:00:00Z","v":4511,"vw":105.488593},{"c":105.5499,"h":105.59,"l":105.455,"n":34,"o":105.55,"t":"2026-09-30T15:15:00Z","v":3591,"vw":105.525955},{"c":105.33,"h":105.54,"l":105.33,"n":76,"o":105.54,"t":"2026-09-30T15:30:00Z","v":6019,"vw":105.483155},{"c":105.25,"h":105.34,"l":105.25,"n":67,"o":105.325,"t":"2026-09-30T15:45:00Z","v":4185,"vw":105.295061},{"c":105.4,"h":105.43,"l":105.24,"n":49,"o":105.25,"t":"2026-09-30T16:00:00Z","v":4513,"vw":105.375876},{"c":105.41,"h":105.42,"l":105.36,"n":8,"o":105.36,"t":"2026-09-30T16:15:00Z","v":845,"vw":105.374194},{"c":105.425,"h":105.47,"l":105.425,"n":27,"o":105.47,"t":"2026-09-30T16:30:00Z","v":1518,"vw":105.4485},{"c":105.5,"h":105.5,"l":105.4,"n":16,"o":105.44,"t":"2026-09-30T16:45:00Z","v":809,"vw":105.437037},{"c":105.32,"h":105.52,"l":105.32,"n":36,"o":105.52,"t":"2026-09-30T17:00:00Z","v":2681,"vw":105.425432},{"c":105.3,"h":105.37,"l":105.3,"n":14,"o":105.3,"t":"2026-09-30T17:15:00Z","v":1676,"vw":105.324402},{"c":105.19,"h":105.38,"l":105.17,"n":37,"o":105.38,"t":"2026-09-30T17:30:00Z","v":7720,"vw":105.227509},{"c":105.14,"h":105.2,"l":105.135,"n":54,"o":105.16,"t":"2026-09-30T17:45:00Z","v":3922,"vw":105.157736},{"c":105.31,"h":105.345,"l":105.2,"n":67,"o":105.2,"t":"2026-09-30T18:00:00Z","v":4924,"vw":105.287487},{"c":105.27,"h":105.33,"l":105.22,"n":39,"o":105.32,"t":"2026-09-30T18:15:00Z","v":3517,"vw":105.296425},{"c":105.23,"h":105.24,"l":105.19,"n":20,"o":105.225,"t":"2026-09-30T18:30:00Z","v":1913,"vw":105.216006},{"c":105.28,"h":105.28,"l":105.19,"n":15,"o":105.24,"t":"2026-09-30T18:45:00Z","v":1223,"vw":105.221071},{"c":105.31,"h":105.33,"l":105.3,"n":41,"o":105.3,"t":"2026-09-30T19:00:00Z","v":2305,"vw":105.313488},{"c":105.33,"h":105.38,"l":105.3,"n":609,"o":105.32,"t":"2026-09-30T19:15:00Z","v":136651,"vw":105.336605},{"c":105.11,"h":105.31,"l":105.11,"n":235,"o":105.29,"t":"2026-09-30T19:30:00Z","v":65609,"vw":105.264302},{"c":104.91,"h":105.11,"l":104.84,"n":387,"o":105.11,"t":"2026-09-30T19:45:00Z","v":29421,"vw":104.983138},{"c":104.92,"h":104.92,"l":104.92,"n":6,"o":104.92,"t":"2026-09-30T20:00:00Z","v":816,"vw":104.92},{"c":103.8,"h":104.48,"l":103.75,"n":153,"o":104.48,"t":"2026-10-01T13:30:00Z","v":14886,"vw":104.084864},{"c":103.73,"h":103.86,"l":103.6,"n":69,"o":103.86,"t":"2026-10-01T13:45:00Z","v":7355,"vw":103.696404},{"c":103.93,"h":103.95,"l":103.62,"n":114,"o":103.76,"t":"2026-10-01T14:00:00Z","v":11605,"vw":103.864006},{"c":103.88,"h":104.1,"l":103.82,"n":37,"o":103.99,"t":"2026-10-01T14:15:00Z","v":1617,"vw":103.969062},{"c":103.86,"h":103.89,"l":103.5,"n":38,"o":103.52,"t":"2026-10-01T14:30:00Z","v":3855,"vw":103.752773},{"c":103.7918,"h":103.91,"l":103.65,"n":31,"o":103.85,"t":"2026-10-01T14:45:00Z","v":2858,"vw":103.793469},{"c":103.87,"h":103.97,"l":103.78,"n":15,"o":103.81,"t":"2026-10-01T15:00:00Z","v":3172,"vw":103.854155},{"c":103.89,"h":103.99,"l":103.73,"n":121,"o":103.95,"t":"2026-10-01T15:15:00Z","v":41889,"vw":103.863892},{"c":103.92,"h":104.08,"l":103.72,"n":93,"o":103.8,"t":"2026-10-01T15:30:00Z","v":6754,"vw":103.885825},{"c":104.04,"h":104.08,"l":103.95,"n":113,"o":103.99,"t":"2026-10-01T15:45:00Z","v":8666,"vw":104.023648},{"c":103.94,"h":104.06,"l":103.94,"n":110,"o":104.055,"t":"2026-10-01T16:00:00Z","v":6810,"vw":103.994804},{"c":104.1,"h":104.12,"l":103.89,"n":74,"o":103.89,"t":"2026-10-01T16:15:00Z","v":5918,"vw":104.011901},{"c":104.06,"h":104.18,"l":104.03,"n":127,"o":104.1,"t":"2026-10-01T16:30:00Z","v":6829,"vw":104.102829},{"c":104.03,"h":104.19,"l":104.03,"n":47,"o":104.14,"t":"2026-10-01T16:45:00Z","v":3705,"vw":104.112892},{"c":104.1,"h":104.24,"l":104.03,"n":61,"o":104.03,"t":"2026-10-01T17:00:00Z","v":4313,"vw":104.144319},{"c":104.15,"h":104.26,"l":104.13,"n":52,"o":104.15,"t":"2026-10-01T17:15:00Z","v":4107,"vw":104.209816},{"c":104.25,"h":104.31,"l":104.16,"n":137,"o":104.16,"t":"2026-10-01T17:30:00Z","v":13882,"vw":104.259508},{"c":104.09,"h":104.32,"l":104.04,"n":55,"o":104.29,"t":"2026-10-01T17:45:00Z","v":5730,"vw":104.150153},{"c":104.09,"h":104.14,"l":104.02,"n":78,"o":104.14,"t":"2026-10-01T18:00:00Z","v":7387,"vw":104.054956},{"c":104.18,"h":104.21,"l":104.01,"n":119,"o":104.11,"t":"2026-10-01T18:15:00Z","v":9953,"vw":104.126852},{"c":104.14,"h":104.31,"l":104.12,"n":78,"o":104.25,"t":"2026-10-01T18:30:00Z","v":6483,"vw":104.230247},{"c":104.07,"h":104.16,"l":104.07,"n":39,"o":104.16,"t":"2026-10-01T18:45:00Z","v":3416,"vw":104.097478},{"c":104.15,"h":104.19,"l":104.1,"n":67,"o":104.1,"t":"2026-10-01T19:00:00Z","v":3613,"vw":104.152468},{"c":104.31,"h":104.32,"l":104.18,"n":83,"o":104.234,"t":"2026-10-01T19:15:00Z","v":5700,"vw":104.239252},{"c":104.26,"h":104.325,"l":104.2,"n":114,"o":104.31,"t":"2026-10-01T19:30:00Z","v":8945,"vw":104.263304},{"c":104.24,"h":104.48,"l":104.22,"n":406,"o":104.305,"t":"2026-10-01T19:45:00Z","v":23627,"vw":104.306955},{"c":104.24,"h":104.24,"l":104.24,"n":5,"o":104.24,"t":"2026-10-01T20:00:00Z","v":259,"vw":104.24},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-01T20:30:00Z","v":1000,"vw":104},{"c":104.89,"h":104.89,"l":104.89,"n":1,"o":104.89,"t":"2026-10-02T13:15:00Z","v":100,"vw":104.89},{"c":105.34,"h":105.38,"l":104.5,"n":130,"o":104.92,"t":"2026-10-02T13:30:00Z","v":11304,"vw":105.031284},{"c":104.8662,"h":105.545,"l":104.805,"n":68,"o":105.41,"t":"2026-10-02T13:45:00Z","v":6962,"vw":105.28286},{"c":104.97,"h":105.1,"l":104.685,"n":237,"o":104.685,"t":"2026-10-02T14:00:00Z","v":10887,"vw":104.910732},{"c":105.05,"h":105.14,"l":104.91,"n":61,"o":104.96,"t":"2026-10-02T14:15:00Z","v":2798,"vw":105.027955},{"c":105.09,"h":105.17,"l":105.05,"n":76,"o":105.06,"t":"2026-10-02T14:30:00Z","v":5347,"vw":105.102145},{"c":105.02,"h":105.21,"l":105,"n":70,"o":105.105,"t":"2026-10-02T14:45:00Z","v":4687,"vw":105.146048},{"c":104.83,"h":104.985,"l":104.83,"n":30,"o":104.985,"t":"2026-10-02T15:00:00Z","v":3322,"vw":104.871191},{"c":104.734,"h":104.9,"l":104.734,"n":18,"o":104.9,"t":"2026-10-02T15:15:00Z","v":1857,"vw":104.829348},{"c":104.65,"h":104.77,"l":104.65,"n":47,"o":104.75,"t":"2026-10-02T15:30:00Z","v":4712,"vw":104.708122},{"c":104.625,"h":104.74,"l":104.625,"n":22,"o":104.655,"t":"2026-10-02T15:45:00Z","v":1988,"vw":104.695151},{"c":104.6,"h":104.7078,"l":104.58,"n":66,"o":104.64,"t":"2026-10-02T16:00:00Z","v":9449,"vw":104.645822},{"c":104.65,"h":104.65,"l":104.605,"n":5,"o":104.605,"t":"2026-10-02T16:15:00Z","v":331,"vw":104.6275},{"c":104.5,"h":104.5,"l":104.49,"n":6,"o":104.49,"t":"2026-10-02T16:30:00Z","v":821,"vw":104.491429},{"c":104.76,"h":104.76,"l":104.57,"n":7,"o":104.57,"t":"2026-10-02T16:45:00Z","v":681,"vw":104.679091},{"c":104.85,"h":104.85,"l":104.74,"n":51,"o":104.75,"t":"2026-10-02T17:00:00Z","v":3909,"vw":104.754723},{"c":104.71,"h":104.74,"l":104.71,"n":5,"o":104.74,"t":"2026-10-02T17:15:00Z","v":375,"vw":104.72},{"c":104.77,"h":104.78,"l":104.71,"n":43,"o":104.745,"t":"2026-10-02T17:30:00Z","v":9388,"vw":104.743483},{"c":104.7216,"h":104.78,"l":104.7216,"n":30,"o":104.74,"t":"2026-10-02T17:45:00Z","v":1782,"vw":104.76025},{"c":104.8,"h":104.8,"l":104.745,"n":69,"o":104.79,"t":"2026-10-02T18:00:00Z","v":5404,"vw":104.771065},{"c":104.74,"h":104.88,"l":104.71,"n":36,"o":104.88,"t":"2026-10-02T18:15:00Z","v":3156,"vw":104.750571},{"c":104.775,"h":104.8,"l":104.755,"n":24,"o":104.8,"t":"2026-10-02T18:30:00Z","v":1560,"vw":104.786773},{"c":104.82,"h":104.915,"l":104.82,"n":28,"o":104.88,"t":"2026-10-02T18:45:00Z","v":3551,"vw":104.884627},{"c":104.76,"h":104.84,"l":104.72,"n":50,"o":104.83,"t":"2026-10-02T19:00:00Z","v":4144,"vw":104.767692},{"c":104.94,"h":104.94,"l":104.77,"n":49,"o":104.78,"t":"2026-10-02T19:15:00Z","v":4255,"vw":104.876971},{"c":104.62,"h":104.87,"l":104.62,"n":230,"o":104.87,"t":"2026-10-02T19:30:00Z","v":21028,"vw":104.795146},{"c":104.655,"h":104.73,"l":104.51,"n":502,"o":104.615,"t":"2026-10-02T19:45:00Z","v":39653,"vw":104.643394},{"c":104.65,"h":104.65,"l":104.65,"n":4,"o":104.65,"t":"2026-10-02T20:00:00Z","v":220,"vw":104.65},{"c":104.5,"h":105.5,"l":104.05,"n":40,"o":105.5,"t":"2026-10-05T08:00:00Z","v":1753,"vw":104.993274},{"c":105.01,"h":105.2,"l":104.4,"n":70,"o":105.2,"t":"2026-10-05T08:15:00Z","v":3025,"vw":104.739576},{"c":104.65,"h":104.65,"l":104.65,"n":2,"o":104.65,"t":"2026-10-05T09:15:00Z","v":258,"vw":104.65},{"c":103.99,"h":104.58,"l":103.94,"n":73,"o":104.58,"t":"2026-10-05T13:30:00Z","v":5263,"vw":104.353198},{"c":103.95,"h":104.15,"l":103.83,"n":59,"o":104.08,"t":"2026-10-05T13:45:00Z","v":8709,"vw":103.986821},{"c":104.54,"h":104.62,"l":103.95,"n":149,"o":104.02,"t":"2026-10-05T14:00:00Z","v":28873,"vw":104.289151},{"c":104.745,"h":104.85,"l":104.585,"n":104,"o":104.585,"t":"2026-10-05T14:15:00Z","v":11312,"vw":104.737998},{"c":104.69,"h":104.74,"l":104.57,"n":118,"o":104.74,"t":"2026-10-05T14:30:00Z","v":14721,"vw":104.640518},{"c":104.55,"h":104.76,"l":104.42,"n":121,"o":104.72,"t":"2026-10-05T14:45:00Z","v":14469,"vw":104.547549},{"c":104.43,"h":104.57,"l":104.41,"n":30,"o":104.54,"t":"2026-10-05T15:00:00Z","v":3173,"vw":104.481888},{"c":104.52,"h":104.52,"l":104.31,"n":27,"o":104.42,"t":"2026-10-05T15:15:00Z","v":2273,"vw":104.410276},{"c":104.72,"h":104.73,"l":104.54,"n":26,"o":104.56,"t":"2026-10-05T15:30:00Z","v":3783,"vw":104.62512},{"c":104.69,"h":104.71,"l":104.6,"n":34,"o":104.71,"t":"2026-10-05T15:45:00Z","v":2894,"vw":104.653463},{"c":104.61,"h":104.61,"l":104.54,"n":16,"o":104.56,"t":"2026-10-05T16:00:00Z","v":1142,"vw":104.576857},{"c":104.66,"h":104.66,"l":104.59,"n":42,"o":104.64,"t":"2026-10-05T16:15:00Z","v":2992,"vw":104.622328},{"c":104.64,"h":104.64,"l":104.56,"n":47,"o":104.59,"t":"2026-10-05T16:30:00Z","v":4064,"vw":104.580039},{"c":104.68,"h":104.68,"l":104.63,"n":55,"o":104.64,"t":"2026-10-05T16:45:00Z","v":4522,"vw":104.662556},{"c":104.51,"h":104.64,"l":104.51,"n":15,"o":104.64,"t":"2026-10-05T17:00:00Z","v":1431,"vw":104.564167},{"c":104.395,"h":104.55,"l":104.395,"n":52,"o":104.52,"t":"2026-10-05T17:15:00Z","v":2756,"vw":104.448189},{"c":104.335,"h":104.335,"l":104.215,"n":146,"o":104.29,"t":"2026-10-05T17:30:00Z","v":11288,"vw":104.249406},{"c":104.44,"h":104.5,"l":104.38,"n":40,"o":104.4,"t":"2026-10-05T17:45:00Z","v":3060,"vw":104.423388},{"c":104.335,"h":104.505,"l":104.325,"n":42,"o":104.4799,"t":"2026-10-05T18:00:00Z","v":3606,"vw":104.429552},{"c":104.41,"h":104.42,"l":104.26,"n":29,"o":104.34,"t":"2026-10-05T18:15:00Z","v":5615,"vw":104.366595},{"c":104.305,"h":104.4,"l":104.29,"n":65,"o":104.32,"t":"2026-10-05T18:30:00Z","v":4838,"vw":104.35204},{"c":104.4,"h":104.425,"l":104.28,"n":57,"o":104.335,"t":"2026-10-05T18:45:00Z","v":4794,"vw":104.335402},{"c":104.44,"h":104.44,"l":104.31,"n":118,"o":104.39,"t":"2026-10-05T19:00:00Z","v":10030,"vw":104.393564},{"c":104.26,"h":104.42,"l":104.26,"n":116,"o":104.42,"t":"2026-10-05T19:15:00Z","v":10980,"vw":104.34908},{"c":104.26,"h":104.325,"l":104.2,"n":174,"o":104.245,"t":"2026-10-05T19:30:00Z","v":14325,"vw":104.262768},{"c":104.09,"h":104.245,"l":104,"n":395,"o":104.215,"t":"2026-10-05T19:45:00Z","v":27255,"vw":104.144273},{"c":104.12,"h":104.12,"l":104.12,"n":6,"o":104.12,"t":"2026-10-05T20:00:00Z","v":264,"vw":104.12},{"c":104.56,"h":104.66,"l":104.15,"n":149,"o":104.41,"t":"2026-10-06T13:30:00Z","v":11758,"vw":104.446338},{"c":104.91,"h":104.91,"l":104.46,"n":32,"o":104.65,"t":"2026-10-06T13:45:00Z","v":3315,"vw":104.703058},{"c":104.75,"h":105.05,"l":104.75,"n":76,"o":104.92,"t":"2026-10-06T14:00:00Z","v":5706,"vw":104.914576},{"c":104.7,"h":104.81,"l":104.65,"n":22,"o":104.74,"t":"2026-10-06T14:15:00Z","v":1418,"vw":104.7275},{"c":104.71,"h":104.86,"l":104.71,"n":9,"o":104.86,"t":"2026-10-06T14:30:00Z","v":338,"vw":104.786667},{"c":105.12,"h":105.13,"l":104.745,"n":28,"o":104.745,"t":"2026-10-06T14:45:00Z","v":2545,"vw":104.988384},{"c":105.2,"h":105.29,"l":105.15,"n":47,"o":105.26,"t":"2026-10-06T15:00:00Z","v":4093,"vw":105.203658},{"c":105.38,"h":105.39,"l":105.14,"n":91,"o":105.23,"t":"2026-10-06T15:15:00Z","v":7140,"vw":105.235173},{"c":105.29,"h":105.32,"l":105.23,"n":48,"o":105.32,"t":"2026-10-06T15:30:00Z","v":3362,"vw":105.264744},{"c":105.17,"h":105.3,"l":105.17,"n":21,"o":105.28,"t":"2026-10-06T15:45:00Z","v":1518,"vw":105.256667},{"c":105.2,"h":105.23,"l":105.13,"n":53,"o":105.18,"t":"2026-10-06T16:00:00Z","v":69151,"vw":105.161012},{"c":105.19,"h":105.2048,"l":105.14,"n":31,"o":105.19,"t":"2026-10-06T16:15:00Z","v":2537,"vw":105.173911},{"c":105.05,"h":105.2,"l":105.01,"n":65,"o":105.17,"t":"2026-10-06T16:30:00Z","v":3882,"vw":105.07739},{"c":104.9,"h":105.025,"l":104.89,"n":20,"o":105.025,"t":"2026-10-06T16:45:00Z","v":1156,"vw":104.969253},{"c":104.89,"h":104.93,"l":104.89,"n":22,"o":104.89,"t":"2026-10-06T17:00:00Z","v":1028,"vw":104.907757},{"c":104.78,"h":104.8,"l":104.74,"n":30,"o":104.79,"t":"2026-10-06T17:15:00Z","v":2116,"vw":104.769715},{"c":104.8,"h":104.8,"l":104.72,"n":41,"o":104.75,"t":"2026-10-06T17:30:00Z","v":5716,"vw":104.770312},{"c":104.86,"h":104.86,"l":104.8,"n":31,"o":104.805,"t":"2026-10-06T17:45:00Z","v":1515,"vw":104.823079},{"c":104.73,"h":104.87,"l":104.73,"n":49,"o":104.86,"t":"2026-10-06T18:00:00Z","v":2890,"vw":104.787586},{"c":104.535,"h":104.67,"l":104.47,"n":32,"o":104.67,"t":"2026-10-06T18:15:00Z","v":2594,"vw":104.5482},{"c":104.56,"h":104.56,"l":104.51,"n":8,"o":104.5599,"t":"2026-10-06T18:30:00Z","v":785,"vw":104.54828},{"c":104.71,"h":104.71,"l":104.6101,"n":11,"o":104.6101,"t":"2026-10-06T18:45:00Z","v":1027,"vw":104.679181},{"c":104.72,"h":104.77,"l":104.7,"n":43,"o":104.7201,"t":"2026-10-06T19:00:00Z","v":3093,"vw":104.733953},{"c":104.58,"h":104.69,"l":104.58,"n":44,"o":104.67,"t":"2026-10-06T19:15:00Z","v":3130,"vw":104.642824},{"c":104.68,"h":104.725,"l":104.57,"n":93,"o":104.58,"t":"2026-10-06T19:30:00Z","v":8663,"vw":104.656119},{"c":104.78,"h":104.81,"l":104.575,"n":254,"o":104.69,"t":"2026-10-06T19:45:00Z","v":13788,"vw":104.694854},{"c":104.74,"h":104.74,"l":104.74,"n":5,"o":104.74,"t":"2026-10-06T20:00:00Z","v":165,"vw":104.74},{"c":104.5,"h":104.77,"l":104.43,"n":70,"o":104.57,"t":"2026-10-07T13:30:00Z","v":5538,"vw":104.551483},{"c":104.18,"h":104.44,"l":104.18,"n":11,"o":104.44,"t":"2026-10-07T13:45:00Z","v":727,"vw":104.334382},{"c":103.9,"h":104.22,"l":103.9,"n":75,"o":104.14,"t":"2026-10-07T14:00:00Z","v":4237,"vw":104.048427},{"c":103.78,"h":103.86,"l":103.752,"n":18,"o":103.86,"t":"2026-10-07T14:15:00Z","v":1204,"vw":103.810847},{"c":103.86,"h":103.86,"l":103.8,"n":15,"o":103.825,"t":"2026-10-07T14:30:00Z","v":930,"vw":103.840337},{"c":103.92,"h":103.92,"l":103.86,"n":4,"o":103.86,"t":"2026-10-07T14:45:00Z","v":240,"vw":103.89},{"c":103.84,"h":103.84,"l":103.78,"n":15,"o":103.81,"t":"2026-10-07T15:00:00Z","v":1120,"vw":103.809},{"c":103.76,"h":103.76,"l":103.69,"n":28,"o":103.74,"t":"2026-10-07T15:15:00Z","v":2336,"vw":103.744146},{"c":103.72,"h":103.77,"l":103.67,"n":44,"o":103.77,"t":"2026-10-07T15:30:00Z","v":3701,"vw":103.704869},{"c":103.69,"h":103.69,"l":103.65,"n":16,"o":103.68,"t":"2026-10-07T15:45:00Z","v":2213,"vw":103.669927},{"c":103.84,"h":103.84,"l":103.8,"n":13,"o":103.84,"t":"2026-10-07T16:00:00Z","v":1106,"vw":103.823636},{"c":103.89,"h":103.8997,"l":103.87,"n":21,"o":103.87,"t":"2026-10-07T16:15:00Z","v":3213,"vw":103.893725},{"c":103.73,"h":103.76,"l":103.72,"n":14,"o":103.73,"t":"2026-10-07T16:45:00Z","v":779,"vw":103.739382},{"c":103.8,"h":103.83,"l":103.74,"n":28,"o":103.74,"t":"2026-10-07T17:00:00Z","v":1845,"vw":103.780754},{"c":103.75,"h":103.92,"l":103.75,"n":16,"o":103.85,"t":"2026-10-07T17:15:00Z","v":1411,"vw":103.816929},{"c":103.62,"h":103.73,"l":103.56,"n":31,"o":103.73,"t":"2026-10-07T17:30:00Z","v":2470,"vw":103.612937},{"c":103.58,"h":103.66,"l":103.58,"n":40,"o":103.62,"t":"2026-10-07T17:45:00Z","v":6660,"vw":103.632366},{"c":103.38,"h":103.56,"l":103.38,"n":38,"o":103.545,"t":"2026-10-07T18:00:00Z","v":2507,"vw":103.469172},{"c":103.59,"h":103.59,"l":103.41,"n":19,"o":103.41,"t":"2026-10-07T18:15:00Z","v":1508,"vw":103.452834},{"c":103.56,"h":103.61,"l":103.56,"n":10,"o":103.6,"t":"2026-10-07T18:30:00Z","v":809,"vw":103.587857},{"c":103.57,"h":103.62,"l":103.57,"n":20,"o":103.6,"t":"2026-10-07T18:45:00Z","v":1260,"vw":103.598718},{"c":103.58,"h":103.63,"l":103.54,"n":26,"o":103.63,"t":"2026-10-07T19:00:00Z","v":2189,"vw":103.582608},{"c":103.39,"h":103.48,"l":103.39,"n":15,"o":103.475,"t":"2026-10-07T19:15:00Z","v":1587,"vw":103.444199},{"c":103.36,"h":103.45,"l":103.32,"n":112,"o":103.45,"t":"2026-10-07T19:30:00Z","v":10337,"vw":103.384816},{"c":103.09,"h":103.36,"l":103.06,"n":336,"o":103.36,"t":"2026-10-07T19:45:00Z","v":28609,"vw":103.236533},{"c":103.05,"h":103.05,"l":103.05,"n":7,"o":103.05,"t":"2026-10-07T20:00:00Z","v":585,"vw":103.05},{"c":103.05,"h":103.07,"l":102.65,"n":84,"o":103.07,"t":"2026-10-08T13:30:00Z","v":11178,"vw":102.994382},{"c":103.01,"h":103.11,"l":102.87,"n":43,"o":103,"t":"2026-10-08T13:45:00Z","v":3837,"vw":102.971946},{"c":102.71,"h":102.99,"l":102.71,"n":37,"o":102.99,"t":"2026-10-08T14:00:00Z","v":2366,"vw":102.844524},{"c":102.71,"h":102.8266,"l":102.71,"n":6,"o":102.8266,"t":"2026-10-08T14:15:00Z","v":783,"vw":102.73298},{"c":102.82,"h":102.82,"l":102.82,"n":2,"o":102.82,"t":"2026-10-08T14:30:00Z","v":230,"vw":102.82},{"c":102.62,"h":102.7,"l":102.57,"n":24,"o":102.7,"t":"2026-10-08T14:45:00Z","v":2827,"vw":102.621814},{"c":102.62,"h":102.71,"l":102.62,"n":45,"o":102.71,"t":"2026-10-08T15:00:00Z","v":14850,"vw":102.70464},{"c":102.58,"h":102.58,"l":102.58,"n":10,"o":102.58,"t":"2026-10-08T15:15:00Z","v":730,"vw":102.58},{"c":102.84,"h":102.84,"l":102.58,"n":57,"o":102.58,"t":"2026-10-08T15:30:00Z","v":4222,"vw":102.670993},{"c":102.8,"h":102.86,"l":102.71,"n":85,"o":102.86,"t":"2026-10-08T15:45:00Z","v":8213,"vw":102.803784},{"c":102.9,"h":102.95,"l":102.795,"n":46,"o":102.83,"t":"2026-10-08T16:00:00Z","v":3229,"vw":102.874181},{"c":102.92,"h":103.29,"l":102.92,"n":211,"o":102.935,"t":"2026-10-08T16:15:00Z","v":17956,"vw":103.074871},{"c":103.03,"h":103.03,"l":102.9075,"n":25,"o":103,"t":"2026-10-08T16:30:00Z","v":2433,"vw":102.970972},{"c":103.45,"h":103.53,"l":103.03,"n":203,"o":103.03,"t":"2026-10-08T16:45:00Z","v":21098,"vw":103.268076},{"c":103.4,"h":103.53,"l":103.25,"n":49,"o":103.42,"t":"2026-10-08T17:00:00Z","v":3538,"vw":103.405576},{"c":103.53,"h":103.545,"l":103.41,"n":48,"o":103.47,"t":"2026-10-08T17:15:00Z","v":5156,"vw":103.480148},{"c":103.78,"h":103.78,"l":103.47,"n":86,"o":103.58,"t":"2026-10-08T17:30:00Z","v":12159,"vw":103.57439},{"c":103.83,"h":103.83,"l":103.61,"n":124,"o":103.74,"t":"2026-10-08T17:45:00Z","v":13120,"vw":103.748239},{"c":103.85,"h":103.89,"l":103.83,"n":23,"o":103.83,"t":"2026-10-08T18:00:00Z","v":2063,"vw":103.844375},{"c":103.76,"h":103.85,"l":103.76,"n":28,"o":103.84,"t":"2026-10-08T18:15:00Z","v":2776,"vw":103.793217},{"c":103.81,"h":103.87,"l":103.76,"n":46,"o":103.77,"t":"2026-10-08T18:30:00Z","v":3322,"vw":103.799419},{"c":103.77,"h":103.838,"l":103.77,"n":37,"o":103.82,"t":"2026-10-08T18:45:00Z","v":2406,"vw":103.810504},{"c":103.95,"h":104.04,"l":103.76,"n":85,"o":103.78,"t":"2026-10-08T19:00:00Z","v":8421,"vw":103.7933},{"c":103.99,"h":104.08,"l":103.94,"n":59,"o":103.94,"t":"2026-10-08T19:15:00Z","v":15630,"vw":103.983356},{"c":103.97,"h":103.98,"l":103.97,"n":5,"o":103.98,"t":"2026-10-08T19:30:00Z","v":248,"vw":103.975413},{"c":103.89,"h":104.01,"l":103.82,"n":243,"o":103.91,"t":"2026-10-08T19:45:00Z","v":21629,"vw":103.925033},{"c":103.88,"h":103.88,"l":103.88,"n":6,"o":103.88,"t":"2026-10-08T20:00:00Z","v":514,"vw":103.88},{"c":104.1,"h":104.31,"l":103.93,"n":66,"o":104.24,"t":"2026-10-09T13:30:00Z","v":10266,"vw":104.183273},{"c":104.09,"h":104.3,"l":104.08,"n":27,"o":104.13,"t":"2026-10-09T13:45:00Z","v":2277,"vw":104.156901},{"c":104.06,"h":104.14,"l":104,"n":33,"o":104.14,"t":"2026-10-09T14:00:00Z","v":3967,"vw":104.070622},{"c":104.13,"h":104.13,"l":104.085,"n":5,"o":104.085,"t":"2026-10-09T14:15:00Z","v":617,"vw":104.109672},{"c":103.88,"h":104.02,"l":103.79,"n":17,"o":104.02,"t":"2026-10-09T14:30:00Z","v":1301,"vw":103.865075},{"c":104.08,"h":104.15,"l":104.055,"n":116,"o":104.055,"t":"2026-10-09T14:45:00Z","v":13416,"vw":104.082},{"c":104.15,"h":104.15,"l":104.1,"n":17,"o":104.1,"t":"2026-10-09T15:00:00Z","v":1927,"vw":104.115289},{"c":104.25,"h":104.33,"l":104.22,"n":22,"o":104.295,"t":"2026-10-09T15:15:00Z","v":1427,"vw":104.27311},{"c":104.26,"h":104.32,"l":104.22,"n":20,"o":104.32,"t":"2026-10-09T15:30:00Z","v":2525,"vw":104.24723},{"c":104.26,"h":104.27,"l":104.17,"n":25,"o":104.24,"t":"2026-10-09T15:45:00Z","v":2904,"vw":104.228732},{"c":104.22,"h":104.26,"l":104.12,"n":23,"o":104.26,"t":"2026-10-09T16:00:00Z","v":1540,"vw":104.184545},{"c":104.3,"h":104.33,"l":104.28,"n":21,"o":104.28,"t":"2026-10-09T16:15:00Z","v":1489,"vw":104.302544},{"c":104.43,"h":104.44,"l":104.32,"n":32,"o":104.32,"t":"2026-10-09T16:30:00Z","v":3121,"vw":104.40169},{"c":104.55,"h":104.55,"l":104.49,"n":31,"o":104.5,"t":"2026-10-09T16:45:00Z","v":3091,"vw":104.521464},{"c":104.67,"h":104.67,"l":104.53,"n":23,"o":104.53,"t":"2026-10-09T17:00:00Z","v":1577,"vw":104.581071},{"c":104.59,"h":104.62,"l":104.54,"n":22,"o":104.62,"t":"2026-10-09T17:15:00Z","v":1715,"vw":104.587143},{"c":104.67,"h":104.69,"l":104.58,"n":28,"o":104.58,"t":"2026-10-09T17:30:00Z","v":1655,"vw":104.634634},{"c":104.6,"h":104.68,"l":104.6,"n":40,"o":104.68,"t":"2026-10-09T17:45:00Z","v":2359,"vw":104.645153},{"c":104.56,"h":104.625,"l":104.56,"n":28,"o":104.565,"t":"2026-10-09T18:00:00Z","v":1895,"vw":104.593103},{"c":104.565,"h":104.565,"l":104.54,"n":12,"o":104.55,"t":"2026-10-09T18:15:00Z","v":3356,"vw":104.558784},{"c":104.66,"h":104.66,"l":104.6,"n":23,"o":104.6375,"t":"2026-10-09T18:30:00Z","v":2797,"vw":104.624136},{"c":104.81,"h":104.81,"l":104.67,"n":55,"o":104.67,"t":"2026-10-09T18:45:00Z","v":8978,"vw":104.753187},{"c":104.76,"h":104.8499,"l":104.76,"n":34,"o":104.8,"t":"2026-10-09T19:00:00Z","v":3044,"vw":104.804172},{"c":104.77,"h":104.77,"l":104.7201,"n":25,"o":104.76,"t":"2026-10-09T19:15:00Z","v":1542,"vw":104.746661},{"c":104.87,"h":104.89,"l":104.78,"n":104,"o":104.78,"t":"2026-10-09T19:30:00Z","v":11999,"vw":104.871532},{"c":104.62,"h":104.9,"l":104.6,"n":209,"o":104.83,"t":"2026-10-09T19:45:00Z","v":15551,"vw":104.695068},{"c":104.62,"h":104.62,"l":104.62,"n":5,"o":104.62,"t":"2026-10-09T20:00:00Z","v":328,"vw":104.62},{"c":104.34,"h":104.63,"l":104.31,"n":39,"o":104.53,"t":"2026-10-12T13:30:00Z","v":3385,"vw":104.494127},{"c":104.49,"h":104.49,"l":104.325,"n":13,"o":104.325,"t":"2026-10-12T13:45:00Z","v":720,"vw":104.4305},{"c":104.64,"h":104.64,"l":104.45,"n":21,"o":104.46,"t":"2026-10-12T14:00:00Z","v":995,"vw":104.541429},{"c":105.03,"h":105.03,"l":104.91,"n":20,"o":104.93,"t":"2026-10-12T14:15:00Z","v":2213,"vw":104.951608},{"c":105.27,"h":105.27,"l":105.055,"n":34,"o":105.09,"t":"2026-10-12T14:30:00Z","v":2613,"vw":105.17591},{"c":105.26,"h":105.26,"l":105.16,"n":18,"o":105.18,"t":"2026-10-12T14:45:00Z","v":4440,"vw":105.182615},{"c":105.19,"h":105.25,"l":105.15,"n":20,"o":105.25,"t":"2026-10-12T15:00:00Z","v":1606,"vw":105.207913},{"c":105.14,"h":105.14,"l":105.12,"n":6,"o":105.12,"t":"2026-10-12T15:15:00Z","v":470,"vw":105.131111},{"c":105.18,"h":105.2,"l":104.99,"n":22,"o":104.99,"t":"2026-10-12T15:30:00Z","v":1875,"vw":105.153678},{"c":105.15,"h":105.15,"l":105.15,"n":4,"o":105.15,"t":"2026-10-12T15:45:00Z","v":170,"vw":105.15},{"c":105.19,"h":105.24,"l":105.18,"n":17,"o":105.19,"t":"2026-10-12T16:00:00Z","v":1436,"vw":105.206923},{"c":105.18,"h":105.23,"l":105.18,"n":17,"o":105.195,"t":"2026-10-12T16:15:00Z","v":979,"vw":105.203507},{"c":105.12,"h":105.13,"l":105.1,"n":16,"o":105.13,"t":"2026-10-12T16:30:00Z","v":2173,"vw":105.111477},{"c":105.205,"h":105.205,"l":105.12,"n":15,"o":105.12,"t":"2026-10-12T16:45:00Z","v":1236,"vw":105.162423},{"c":105.25,"h":105.25,"l":105.24,"n":6,"o":105.24,"t":"2026-10-12T17:00:00Z","v":563,"vw":105.246},{"c":105.31,"h":105.32,"l":105.24,"n":18,"o":105.32,"t":"2026-10-12T17:15:00Z","v":1288,"vw":105.29331},{"c":105.385,"h":105.3875,"l":105.3,"n":18,"o":105.3,"t":"2026-10-12T17:30:00Z","v":1696,"vw":105.338069},{"c":105.3,"h":105.35,"l":105.3,"n":6,"o":105.35,"t":"2026-10-12T17:45:00Z","v":675,"vw":105.315},{"c":105.12,"h":105.165,"l":105.12,"n":19,"o":105.145,"t":"2026-10-12T18:15:00Z","v":5217,"vw":105.155351},{"c":105.21,"h":105.21,"l":105.17,"n":11,"o":105.17,"t":"2026-10-12T18:30:00Z","v":1039,"vw":105.191677},{"c":105.21,"h":105.21,"l":105.195,"n":6,"o":105.195,"t":"2026-10-12T18:45:00Z","v":297,"vw":105.2025},{"c":105.33,"h":105.33,"l":105.28,"n":17,"o":105.28,"t":"2026-10-12T19:00:00Z","v":1021,"vw":105.314416},{"c":105.33,"h":105.35,"l":105.3,"n":26,"o":105.35,"t":"2026-10-12T19:15:00Z","v":1773,"vw":105.316235},{"c":105.29,"h":105.31,"l":105.29,"n":30,"o":105.31,"t":"2026-10-12T19:30:00Z","v":1959,"vw":105.291498},{"c":105.56,"h":105.56,"l":105.29,"n":124,"o":105.3,"t":"2026-10-12T19:45:00Z","v":13231,"vw":105.44239},{"c":105.56,"h":105.56,"l":105.56,"n":2,"o":105.56,"t":"2026-10-12T20:00:00Z","v":213,"vw":105.56},{"c":105.8,"h":106.58,"l":105.7,"n":79,"o":106.58,"t":"2026-10-13T13:30:00Z","v":8535,"vw":106.198279},{"c":105.14,"h":105.71,"l":105.1176,"n":56,"o":105.71,"t":"2026-10-13T13:45:00Z","v":5717,"vw":105.524727},{"c":105.08,"h":105.14,"l":104.81,"n":119,"o":105.14,"t":"2026-10-13T14:00:00Z","v":13773,"vw":104.971083},{"c":105.26,"h":105.26,"l":105.19,"n":24,"o":105.225,"t":"2026-10-13T14:15:00Z","v":1549,"vw":105.223061},{"c":105.185,"h":105.26,"l":105.17,"n":42,"o":105.25,"t":"2026-10-13T14:30:00Z","v":4448,"vw":105.204273},{"c":105.27,"h":105.28,"l":105.24,"n":14,"o":105.25,"t":"2026-10-13T14:45:00Z","v":1471,"vw":105.260399},{"c":105.35,"h":105.36,"l":105.195,"n":55,"o":105.21,"t":"2026-10-13T15:00:00Z","v":6318,"vw":105.308465},{"c":105.23,"h":105.37,"l":105.23,"n":40,"o":105.315,"t":"2026-10-13T15:15:00Z","v":4532,"vw":105.3306},{"c":105.42,"h":105.43,"l":105.23,"n":44,"o":105.2363,"t":"2026-10-13T15:30:00Z","v":5263,"vw":105.381684},{"c":105.36,"h":105.42,"l":105.36,"n":9,"o":105.37,"t":"2026-10-13T15:45:00Z","v":706,"vw":105.388333},{"c":105.3,"h":105.39,"l":105.17,"n":95,"o":105.36,"t":"2026-10-13T16:00:00Z","v":12817,"vw":105.299576},{"c":105.39,"h":105.39,"l":105.32,"n":38,"o":105.32,"t":"2026-10-13T16:15:00Z","v":2910,"vw":105.362009},{"c":105.47,"h":105.47,"l":105.39,"n":51,"o":105.42,"t":"2026-10-13T16:30:00Z","v":6445,"vw":105.41204},{"c":105.575,"h":105.575,"l":105.46,"n":25,"o":105.465,"t":"2026-10-13T16:45:00Z","v":1862,"vw":105.499592},{"c":105.66,"h":105.69,"l":105.54,"n":65,"o":105.55,"t":"2026-10-13T17:00:00Z","v":8197,"vw":105.589615},{"c":105.7,"h":105.73,"l":105.625,"n":64,"o":105.66,"t":"2026-10-13T17:15:00Z","v":8476,"vw":105.695194},{"c":105.67,"h":105.75,"l":105.67,"n":39,"o":105.73,"t":"2026-10-13T17:30:00Z","v":3741,"vw":105.703245},{"c":105.555,"h":105.69,"l":105.555,"n":51,"o":105.67,"t":"2026-10-13T17:45:00Z","v":5248,"vw":105.610842},{"c":105.64,"h":105.73,"l":105.52,"n":60,"o":105.535,"t":"2026-10-13T18:00:00Z","v":8699,"vw":105.594162},{"c":105.61,"h":105.66,"l":105.58,"n":40,"o":105.64,"t":"2026-10-13T18:15:00Z","v":3923,"vw":105.636177},{"c":105.67,"h":105.71,"l":105.65,"n":31,"o":105.68,"t":"2026-10-13T18:30:00Z","v":7448,"vw":105.687276},{"c":105.7,"h":105.74,"l":105.64,"n":47,"o":105.72,"t":"2026-10-13T18:45:00Z","v":5542,"vw":105.688453},{"c":105.78,"h":105.78,"l":105.68,"n":41,"o":105.75,"t":"2026-10-13T19:00:00Z","v":4143,"vw":105.719888},{"c":105.7,"h":105.79,"l":105.57,"n":30,"o":105.79,"t":"2026-10-13T19:15:00Z","v":3086,"vw":105.703351},{"c":105.49,"h":105.79,"l":105.49,"n":56,"o":105.79,"t":"2026-10-13T19:30:00Z","v":7377,"vw":105.678121},{"c":105.57,"h":105.64,"l":105.48,"n":260,"o":105.52,"t":"2026-10-13T19:45:00Z","v":15466,"vw":105.571696},{"c":105.58,"h":105.58,"l":105.58,"n":2,"o":105.58,"t":"2026-10-13T20:00:00Z","v":845,"vw":105.58},{"c":105.48,"h":105.48,"l":105.48,"n":1,"o":105.48,"t":"2026-10-14T13:15:00Z","v":100,"vw":105.48},{"c":105.33,"h":105.71,"l":105.28,"n":90,"o":105.46,"t":"2026-10-14T13:30:00Z","v":8046,"vw":105.439655},{"c":104.96,"h":105.17,"l":104.84,"n":36,"o":105.155,"t":"2026-10-14T13:45:00Z","v":3232,"vw":104.974696},{"c":104.93,"h":105.01,"l":104.79,"n":38,"o":104.945,"t":"2026-10-14T14:00:00Z","v":3947,"vw":104.899894},{"c":104.86,"h":104.86,"l":104.75,"n":46,"o":104.79,"t":"2026-10-14T14:15:00Z","v":3573,"vw":104.775561},{"c":104.61,"h":104.84,"l":104.57,"n":58,"o":104.83,"t":"2026-10-14T14:30:00Z","v":5133,"vw":104.743454},{"c":104.59,"h":104.63,"l":104.58,"n":13,"o":104.58,"t":"2026-10-14T14:45:00Z","v":1455,"vw":104.605417},{"c":104.79,"h":104.79,"l":104.49,"n":52,"o":104.498,"t":"2026-10-14T15:00:00Z","v":3924,"vw":104.624112},{"c":104.84,"h":104.95,"l":104.8076,"n":53,"o":104.8076,"t":"2026-10-14T15:15:00Z","v":5998,"vw":104.889483},{"c":104.87,"h":105,"l":104.82,"n":41,"o":104.85,"t":"2026-10-14T15:30:00Z","v":3257,"vw":104.88274},{"c":104.83,"h":104.86,"l":104.765,"n":94,"o":104.8,"t":"2026-10-14T15:45:00Z","v":7497,"vw":104.823294},{"c":104.895,"h":104.9,"l":104.78,"n":35,"o":104.84,"t":"2026-10-14T16:00:00Z","v":3798,"vw":104.816002},{"c":105.11,"h":105.14,"l":104.84,"n":58,"o":104.92,"t":"2026-10-14T16:15:00Z","v":4886,"vw":105.017953},{"c":105.02,"h":105.16,"l":105.02,"n":46,"o":105.1,"t":"2026-10-14T16:30:00Z","v":4626,"vw":105.086505},{"c":104.97,"h":105.02,"l":104.96,"n":12,"o":105.02,"t":"2026-10-14T16:45:00Z","v":2080,"vw":104.985058},{"c":104.99,"h":104.99,"l":104.885,"n":26,"o":104.93,"t":"2026-10-14T17:00:00Z","v":3133,"vw":104.953626},{"c":105.03,"h":105.11,"l":104.94,"n":42,"o":105.03,"t":"2026-10-14T17:15:00Z","v":3736,"vw":105.024379},{"c":105.08,"h":105.14,"l":105.02,"n":50,"o":105.05,"t":"2026-10-14T17:30:00Z","v":7595,"vw":105.073149},{"c":105.05,"h":105.1,"l":104.965,"n":36,"o":105.1,"t":"2026-10-14T17:45:00Z","v":2256,"vw":105.005058},{"c":105.15,"h":105.15,"l":105,"n":10,"o":105,"t":"2026-10-14T18:00:00Z","v":6735,"vw":105.145276},{"c":105.03,"h":105.16,"l":105,"n":35,"o":105.16,"t":"2026-10-14T18:15:00Z","v":5859,"vw":105.094138},{"c":105.01,"h":105.03,"l":105.01,"n":12,"o":105.02,"t":"2026-10-14T18:30:00Z","v":1449,"vw":105.018209},{"c":104.88,"h":105.03,"l":104.855,"n":46,"o":105.01,"t":"2026-10-14T18:45:00Z","v":4124,"vw":104.921869},{"c":104.84,"h":104.98,"l":104.8,"n":40,"o":104.87,"t":"2026-10-14T19:00:00Z","v":6158,"vw":104.879837},{"c":104.67,"h":104.82,"l":104.62,"n":166,"o":104.82,"t":"2026-10-14T19:15:00Z","v":16977,"vw":104.714082},{"c":104.485,"h":104.74,"l":104.38,"n":185,"o":104.72,"t":"2026-10-14T19:30:00Z","v":18364,"vw":104.502939},{"c":104.63,"h":104.66,"l":104.45,"n":289,"o":104.5,"t":"2026-10-14T19:45:00Z","v":20159,"vw":104.548199},{"c":104.66,"h":104.66,"l":104.66,"n":4,"o":104.66,"t":"2026-10-14T20:00:00Z","v":251,"vw":104.66},{"c":104.66,"h":104.66,"l":104.66,"n":5,"o":104.66,"t":"2026-10-15T08:45:00Z","v":603,"vw":104.66},{"c":106,"h":106,"l":105.5,"n":2,"o":105.5,"t":"2026-10-15T13:00:00Z","v":200,"vw":105.75},{"c":105.76,"h":106.21,"l":105.75,"n":148,"o":105.77,"t":"2026-10-15T13:30:00Z","v":12500,"vw":106.019989},{"c":105.89,"h":106.06,"l":105.78,"n":31,"o":105.84,"t":"2026-10-15T13:45:00Z","v":2500,"vw":105.905802},{"c":105.48,"h":105.74,"l":105.46,"n":43,"o":105.665,"t":"2026-10-15T14:00:00Z","v":3427,"vw":105.633408},{"c":105.75,"h":105.75,"l":105.56,"n":24,"o":105.65,"t":"2026-10-15T14:15:00Z","v":1958,"vw":105.623577},{"c":105.87,"h":105.93,"l":105.81,"n":37,"o":105.81,"t":"2026-10-15T14:30:00Z","v":2730,"vw":105.867209},{"c":105.54,"h":105.82,"l":105.54,"n":22,"o":105.82,"t":"2026-10-15T14:45:00Z","v":4387,"vw":105.685634},{"c":105.65,"h":105.77,"l":105.65,"n":11,"o":105.74,"t":"2026-10-15T15:00:00Z","v":1747,"vw":105.711485},{"c":105.5,"h":105.58,"l":105.41,"n":47,"o":105.58,"t":"2026-10-15T15:15:00Z","v":3049,"vw":105.485222},{"c":105.44,"h":105.5,"l":105.38,"n":39,"o":105.48,"t":"2026-10-15T15:30:00Z","v":2493,"vw":105.439155},{"c":105.51,"h":105.52,"l":105.45,"n":30,"o":105.52,"t":"2026-10-15T15:45:00Z","v":2390,"vw":105.492959},{"c":105.26,"h":105.46,"l":105.26,"n":57,"o":105.46,"t":"2026-10-15T16:00:00Z","v":3758,"vw":105.334789},{"c":105.45,"h":105.45,"l":105.34,"n":19,"o":105.34,"t":"2026-10-15T16:15:00Z","v":1149,"vw":105.383333},{"c":105.67,"h":105.67,"l":105.49,"n":25,"o":105.49,"t":"2026-10-15T16:30:00Z","v":1505,"vw":105.566316},{"c":105.73,"h":105.73,"l":105.65,"n":24,"o":105.73,"t":"2026-10-15T16:45:00Z","v":1691,"vw":105.70612},{"c":105.81,"h":105.81,"l":105.76,"n":27,"o":105.81,"t":"2026-10-15T17:00:00Z","v":2280,"vw":105.796483},{"c":105.75,"h":105.81,"l":105.72,"n":42,"o":105.77,"t":"2026-10-15T17:15:00Z","v":2630,"vw":105.773538},{"c":105.76,"h":105.77,"l":105.7,"n":32,"o":105.77,"t":"2026-10-15T17:30:00Z","v":3883,"vw":105.728894},{"c":105.57,"h":105.73,"l":105.57,"n":21,"o":105.6831,"t":"2026-10-15T17:45:00Z","v":3693,"vw":105.709571},{"c":105.63,"h":105.7,"l":105.61,"n":39,"o":105.63,"t":"2026-10-15T18:00:00Z","v":5777,"vw":105.679096},{"c":105.59,"h":105.65,"l":105.58,"n":16,"o":105.58,"t":"2026-10-15T18:15:00Z","v":1923,"vw":105.619017},{"c":105.54,"h":105.59,"l":105.54,"n":19,"o":105.59,"t":"2026-10-15T18:30:00Z","v":943,"vw":105.551875},{"c":105.28,"h":105.48,"l":105.28,"n":29,"o":105.46,"t":"2026-10-15T18:45:00Z","v":2498,"vw":105.380588},{"c":105.2575,"h":105.32,"l":105.2575,"n":31,"o":105.29,"t":"2026-10-15T19:00:00Z","v":2767,"vw":105.298641},{"c":105.35,"h":105.4,"l":105.27,"n":97,"o":105.28,"t":"2026-10-15T19:15:00Z","v":29934,"vw":105.318348},{"c":105.63,"h":105.63,"l":105.39,"n":130,"o":105.39,"t":"2026-10-15T19:30:00Z","v":8160,"vw":105.472501},{"c":105.55,"h":105.62,"l":105.49,"n":315,"o":105.6,"t":"2026-10-15T19:45:00Z","v":29241,"vw":105.566478},{"c":105.57,"h":105.57,"l":105.57,"n":2,"o":105.57,"t":"2026-10-15T20:00:00Z","v":201,"vw":105.57},{"c":106.11,"h":106.19,"l":105.68,"n":65,"o":106.15,"t":"2026-10-16T13:30:00Z","v":5809,"vw":106.046154},{"c":106.42,"h":106.48,"l":106.04,"n":60,"o":106.15,"t":"2026-10-16T13:45:00Z","v":5088,"vw":106.216535},{"c":106.47,"h":106.66,"l":106.4,"n":67,"o":106.48,"t":"2026-10-16T14:00:00Z","v":6080,"vw":106.570188},{"c":106.5,"h":106.5,"l":106.3,"n":23,"o":106.47,"t":"2026-10-16T14:15:00Z","v":1523,"vw":106.425385},{"c":106.12,"h":106.53,"l":106.12,"n":50,"o":106.52,"t":"2026-10-16T14:30:00Z","v":3221,"vw":106.390537},{"c":106.25,"h":106.25,"l":106.11,"n":106,"o":106.15,"t":"2026-10-16T14:45:00Z","v":8639,"vw":106.176951},{"c":106.69,"h":106.69,"l":106.26,"n":54,"o":106.26,"t":"2026-10-16T15:00:00Z","v":2353,"vw":106.492},{"c":106.699,"h":106.78,"l":106.62,"n":44,"o":106.67,"t":"2026-10-16T15:15:00Z","v":3010,"vw":106.693439},{"c":106.53,"h":106.67,"l":106.525,"n":67,"o":106.62,"t":"2026-10-16T15:30:00Z","v":5371,"vw":106.62814},{"c":106.21,"h":106.455,"l":106.2,"n":86,"o":106.42,"t":"2026-10-16T15:45:00Z","v":7398,"vw":106.302757},{"c":105.945,"h":106.23,"l":105.945,"n":63,"o":106.17,"t":"2026-10-16T16:00:00Z","v":9668,"vw":106.074684},{"c":105.96,"h":105.99,"l":105.92,"n":41,"o":105.99,"t":"2026-10-16T16:15:00Z","v":3245,"vw":105.961903},{"c":105.74,"h":105.88,"l":105.71,"n":33,"o":105.83,"t":"2026-10-16T16:30:00Z","v":2409,"vw":105.775169},{"c":105.745,"h":105.79,"l":105.57,"n":42,"o":105.73,"t":"2026-10-16T16:45:00Z","v":3599,"vw":105.720334},{"c":105.68,"h":105.82,"l":105.64,"n":49,"o":105.77,"t":"2026-10-16T17:00:00Z","v":4718,"vw":105.693425},{"c":105.52,"h":105.64,"l":105.47,"n":49,"o":105.64,"t":"2026-10-16T17:15:00Z","v":3768,"vw":105.563342},{"c":105.69,"h":105.77,"l":105.53,"n":64,"o":105.53,"t":"2026-10-16T17:30:00Z","v":5738,"vw":105.636841},{"c":105.5708,"h":105.81,"l":105.55,"n":28,"o":105.775,"t":"2026-10-16T17:45:00Z","v":1833,"vw":105.629326},{"c":105.56,"h":105.62,"l":105.52,"n":72,"o":105.585,"t":"2026-10-16T18:00:00Z","v":5157,"vw":105.584025},{"c":105.48,"h":105.635,"l":105.4302,"n":41,"o":105.58,"t":"2026-10-16T18:15:00Z","v":2688,"vw":105.540974},{"c":105.51,"h":105.58,"l":105.45,"n":62,"o":105.46,"t":"2026-10-16T18:30:00Z","v":5013,"vw":105.518086},{"c":105.625,"h":105.625,"l":105.5,"n":33,"o":105.555,"t":"2026-10-16T18:45:00Z","v":2466,"vw":105.538599},{"c":105.73,"h":105.77,"l":105.6,"n":64,"o":105.64,"t":"2026-10-16T19:00:00Z","v":5049,"vw":105.665052},{"c":105.78,"h":105.815,"l":105.65,"n":90,"o":105.81,"t":"2026-10-16T19:15:00Z","v":7639,"vw":105.745502},{"c":105.85,"h":105.85,"l":105.74,"n":94,"o":105.83,"t":"2026-10-16T19:30:00Z","v":7291,"vw":105.801097},{"c":105.92,"h":105.92,"l":105.77,"n":370,"o":105.83,"t":"2026-10-16T19:45:00Z","v":27300,"vw":105.832807},{"c":105.92,"h":105.92,"l":105.92,"n":5,"o":105.92,"t":"2026-10-16T20:00:00Z","v":122,"vw":105.92},{"c":105.22,"h":105.68,"l":105.22,"n":85,"o":105.68,"t":"2026-10-19T13:30:00Z","v":5640,"vw":105.39507},{"c":104.97,"h":105.26,"l":104.9694,"n":52,"o":105.26,"t":"2026-10-19T13:45:00Z","v":12671,"vw":105.048175},{"c":105.07,"h":105.09,"l":104.87,"n":11,"o":104.87,"t":"2026-10-19T14:00:00Z","v":875,"vw":105.042746},{"c":105,"h":105.14,"l":104.94,"n":17,"o":105.14,"t":"2026-10-19T14:15:00Z","v":928,"vw":105.033918},{"c":104.77,"h":104.82,"l":104.77,"n":12,"o":104.82,"t":"2026-10-19T14:30:00Z","v":502,"vw":104.799091},{"c":104.7,"h":104.7,"l":104.7,"n":2,"o":104.7,"t":"2026-10-19T14:45:00Z","v":110,"vw":104.7},{"c":104.9949,"h":105.1,"l":104.9949,"n":16,"o":105.095,"t":"2026-10-19T15:15:00Z","v":721,"vw":105.066717},{"c":104.88,"h":104.88,"l":104.825,"n":34,"o":104.838,"t":"2026-10-19T15:45:00Z","v":1498,"vw":104.847095},{"c":104.725,"h":104.73,"l":104.725,"n":12,"o":104.73,"t":"2026-10-19T16:00:00Z","v":1200,"vw":104.729545},{"c":104.83,"h":104.83,"l":104.805,"n":7,"o":104.805,"t":"2026-10-19T16:15:00Z","v":634,"vw":104.81495},{"c":104.79,"h":104.855,"l":104.79,"n":43,"o":104.81,"t":"2026-10-19T16:30:00Z","v":3269,"vw":104.825625},{"c":104.7851,"h":104.8275,"l":104.765,"n":100,"o":104.795,"t":"2026-10-19T16:45:00Z","v":10975,"vw":104.786879},{"c":104.7,"h":104.72,"l":104.68,"n":112,"o":104.71,"t":"2026-10-19T17:00:00Z","v":15748,"vw":104.697285},{"c":104.77,"h":104.77,"l":104.68,"n":16,"o":104.68,"t":"2026-10-19T17:15:00Z","v":638,"vw":104.74},{"c":104.7,"h":104.765,"l":104.63,"n":64,"o":104.765,"t":"2026-10-19T17:30:00Z","v":9917,"vw":104.690716},{"c":104.78,"h":104.78,"l":104.65,"n":19,"o":104.67,"t":"2026-10-19T17:45:00Z","v":1433,"vw":104.693962},{"c":104.72,"h":104.72,"l":104.72,"n":1,"o":104.72,"t":"2026-10-19T18:00:00Z","v":112,"vw":104.72},{"c":104.785,"h":104.815,"l":104.775,"n":31,"o":104.815,"t":"2026-10-19T18:15:00Z","v":1868,"vw":104.798019},{"c":104.78,"h":104.81,"l":104.78,"n":12,"o":104.79,"t":"2026-10-19T18:30:00Z","v":731,"vw":104.789653},{"c":104.735,"h":104.75,"l":104.7175,"n":19,"o":104.75,"t":"2026-10-19T18:45:00Z","v":1388,"vw":104.732126},{"c":104.74,"h":104.74,"l":104.675,"n":36,"o":104.72,"t":"2026-10-19T19:00:00Z","v":5125,"vw":104.717967},{"c":104.74,"h":104.815,"l":104.73,"n":117,"o":104.76,"t":"2026-10-19T19:15:00Z","v":9504,"vw":104.766993},{"c":104.73,"h":104.805,"l":104.65,"n":190,"o":104.7,"t":"2026-10-19T19:30:00Z","v":21214,"vw":104.701559},{"c":104.75,"h":104.87,"l":104.72,"n":189,"o":104.74,"t":"2026-10-19T19:45:00Z","v":11396,"vw":104.789261},{"c":104.75,"h":104.75,"l":104.75,"n":5,"o":104.75,"t":"2026-10-19T20:00:00Z","v":4470,"vw":104.75},{"c":105.38,"h":105.38,"l":105.35,"n":3,"o":105.35,"t":"2026-10-20T13:15:00Z","v":598,"vw":105.360417},{"c":106.11,"h":106.21,"l":105.19,"n":52,"o":105.19,"t":"2026-10-20T13:30:00Z","v":4700,"vw":105.474944},{"c":106.11,"h":106.49,"l":106,"n":85,"o":106.43,"t":"2026-10-20T13:45:00Z","v":6154,"vw":106.285682},{"c":105.98,"h":106.01,"l":105.79,"n":44,"o":105.895,"t":"2026-10-20T14:00:00Z","v":3785,"vw":105.95454},{"c":106.39,"h":106.42,"l":106.04,"n":49,"o":106.16,"t":"2026-10-20T14:15:00Z","v":4620,"vw":106.272051},{"c":106.58,"h":106.58,"l":106.465,"n":155,"o":106.465,"t":"2026-10-20T14:30:00Z","v":17804,"vw":106.528398},{"c":106.54,"h":106.62,"l":106.51,"n":84,"o":106.62,"t":"2026-10-20T14:45:00Z","v":5875,"vw":106.585676},{"c":106.36,"h":106.49,"l":106.3,"n":178,"o":106.475,"t":"2026-10-20T15:00:00Z","v":14050,"vw":106.446197},{"c":106.44,"h":106.53,"l":106.42,"n":53,"o":106.5,"t":"2026-10-20T15:15:00Z","v":4488,"vw":106.469445},{"c":106.56,"h":106.57,"l":106.42,"n":25,"o":106.46,"t":"2026-10-20T15:30:00Z","v":1650,"vw":106.47},{"c":106.46,"h":106.58,"l":106.45,"n":52,"o":106.58,"t":"2026-10-20T15:45:00Z","v":2800,"vw":106.520137},{"c":106.38,"h":106.39,"l":106.36,"n":46,"o":106.37,"t":"2026-10-20T16:00:00Z","v":2590,"vw":106.373507},{"c":106.43,"h":106.43,"l":106.35,"n":49,"o":106.37,"t":"2026-10-20T16:15:00Z","v":4011,"vw":106.387097},{"c":106.3899,"h":106.43,"l":106.38,"n":13,"o":106.41,"t":"2026-10-20T16:30:00Z","v":2223,"vw":106.401432},{"c":106.32,"h":106.43,"l":106.3,"n":18,"o":106.3575,"t":"2026-10-20T16:45:00Z","v":2551,"vw":106.362068},{"c":106.33,"h":106.394,"l":106.2701,"n":46,"o":106.39,"t":"2026-10-20T17:00:00Z","v":3625,"vw":106.34539},{"c":106.32,"h":106.38,"l":106.3158,"n":25,"o":106.36,"t":"2026-10-20T17:15:00Z","v":1980,"vw":106.35464},{"c":106.3,"h":106.34,"l":106.27,"n":32,"o":106.34,"t":"2026-10-20T17:30:00Z","v":7271,"vw":106.319934},{"c":106.47,"h":106.47,"l":106.32,"n":12,"o":106.32,"t":"2026-10-20T17:45:00Z","v":988,"vw":106.421439},{"c":106.47,"h":106.47,"l":106.42,"n":31,"o":106.46,"t":"2026-10-20T18:00:00Z","v":1598,"vw":106.44705},{"c":106.56,"h":106.56,"l":106.535,"n":17,"o":106.535,"t":"2026-10-20T18:15:00Z","v":2507,"vw":106.553047},{"c":106.6,"h":106.63,"l":106.58,"n":54,"o":106.59,"t":"2026-10-20T18:30:00Z","v":4695,"vw":106.60409},{"c":106.64,"h":106.67,"l":106.59,"n":18,"o":106.59,"t":"2026-10-20T18:45:00Z","v":1460,"vw":106.645502},{"c":106.665,"h":106.675,"l":106.65,"n":48,"o":106.655,"t":"2026-10-20T19:00:00Z","v":3048,"vw":106.663277},{"c":106.72,"h":106.77,"l":106.72,"n":7,"o":106.77,"t":"2026-10-20T19:15:00Z","v":781,"vw":106.728333},{"c":106.82,"h":106.83,"l":106.705,"n":147,"o":106.71,"t":"2026-10-20T19:30:00Z","v":9718,"vw":106.793052},{"c":106.76,"h":106.86,"l":106.68,"n":363,"o":106.81,"t":"2026-10-20T19:45:00Z","v":20937,"vw":106.757686},{"c":106.8,"h":106.8,"l":106.8,"n":6,"o":106.8,"t":"2026-10-20T20:00:00Z","v":1025,"vw":106.8},{"c":107.13,"h":107.13,"l":107.13,"n":1,"o":107.13,"t":"2026-10-21T13:15:00Z","v":100,"vw":107.13},{"c":106.8,"h":107.275,"l":106.68,"n":105,"o":107.13,"t":"2026-10-21T13:30:00Z","v":10571,"vw":107.030764},{"c":106.63,"h":106.68,"l":106.59,"n":38,"o":106.68,"t":"2026-10-21T13:45:00Z","v":3733,"vw":106.644692},{"c":106.44,"h":106.44,"l":106.22,"n":93,"o":106.33,"t":"2026-10-21T14:00:00Z","v":10437,"vw":106.334943},{"c":106.39,"h":106.46,"l":106.33,"n":144,"o":106.46,"t":"2026-10-21T14:15:00Z","v":14060,"vw":106.451736},{"c":106.57,"h":106.58,"l":106.4,"n":35,"o":106.42,"t":"2026-10-21T14:30:00Z","v":2457,"vw":106.46434},{"c":106.35,"h":106.52,"l":106.28,"n":66,"o":106.52,"t":"2026-10-21T14:45:00Z","v":5793,"vw":106.401028},{"c":106.16,"h":106.195,"l":106.155,"n":21,"o":106.155,"t":"2026-10-21T15:00:00Z","v":1994,"vw":106.16125},{"c":106.2,"h":106.2,"l":106,"n":87,"o":106.14,"t":"2026-10-21T15:15:00Z","v":7330,"vw":106.095821},{"c":106.09,"h":106.12,"l":106.06,"n":45,"o":106.06,"t":"2026-10-21T15:30:00Z","v":3250,"vw":106.073177},{"c":106.19,"h":106.23,"l":106.1,"n":42,"o":106.1,"t":"2026-10-21T15:45:00Z","v":3747,"vw":106.201738},{"c":106.31,"h":106.31,"l":106.19,"n":28,"o":106.19,"t":"2026-10-21T16:00:00Z","v":2429,"vw":106.233958},{"c":106.46,"h":106.46,"l":106.36,"n":38,"o":106.38,"t":"2026-10-21T16:15:00Z","v":2297,"vw":106.441047},{"c":106.4,"h":106.52,"l":106.35,"n":74,"o":106.47,"t":"2026-10-21T16:30:00Z","v":7346,"vw":106.436067},{"c":106.43,"h":106.43,"l":106.39,"n":16,"o":106.41,"t":"2026-10-21T16:45:00Z","v":2312,"vw":106.409819},{"c":106.25,"h":106.42,"l":106.24,"n":14,"o":106.4,"t":"2026-10-21T17:00:00Z","v":826,"vw":106.344911},{"c":106.405,"h":106.405,"l":106.25,"n":24,"o":106.25,"t":"2026-10-21T17:15:00Z","v":2948,"vw":106.301279},{"c":106.2,"h":106.28,"l":106.2,"n":39,"o":106.2601,"t":"2026-10-21T17:30:00Z","v":4904,"vw":106.260617},{"c":106.27,"h":106.29,"l":106.24,"n":21,"o":106.25,"t":"2026-10-21T17:45:00Z","v":1685,"vw":106.269163},{"c":106.28,"h":106.28,"l":106.22,"n":57,"o":106.23,"t":"2026-10-21T18:00:00Z","v":4101,"vw":106.235411},{"c":106.39,"h":106.39,"l":106.29,"n":68,"o":106.32,"t":"2026-10-21T18:15:00Z","v":5736,"vw":106.318026},{"c":106.46,"h":106.47,"l":106.37,"n":25,"o":106.37,"t":"2026-10-21T18:30:00Z","v":2195,"vw":106.442917},{"c":106.12,"h":106.4,"l":106.12,"n":74,"o":106.4,"t":"2026-10-21T18:45:00Z","v":6949,"vw":106.338702},{"c":105.9,"h":106.08,"l":105.85,"n":132,"o":106.05,"t":"2026-10-21T19:00:00Z","v":11721,"vw":106.003856},{"c":106.18,"h":106.18,"l":105.85,"n":100,"o":105.85,"t":"2026-10-21T19:15:00Z","v":7641,"vw":106.059954},{"c":106.04,"h":106.205,"l":105.98,"n":150,"o":106.19,"t":"2026-10-21T19:30:00Z","v":13661,"vw":106.075857},{"c":105.925,"h":106.02,"l":105.9,"n":319,"o":105.95,"t":"2026-10-21T19:45:00Z","v":30878,"vw":105.949001},{"c":105.97,"h":105.97,"l":105.97,"n":7,"o":105.97,"t":"2026-10-21T20:00:00Z","v":541,"vw":105.97},{"c":105.59,"h":106.5,"l":104.5,"n":27,"o":106.5,"t":"2026-10-22T09:30:00Z","v":3460,"vw":105.331133},{"c":105.6,"h":105.6,"l":105.6,"n":5,"o":105.6,"t":"2026-10-22T09:45:00Z","v":707,"vw":105.6},{"c":106.24,"h":106.25,"l":105.89,"n":43,"o":106.22,"t":"2026-10-22T13:30:00Z","v":4330,"vw":106.140579},{"c":106.64,"h":106.65,"l":106.31,"n":32,"o":106.31,"t":"2026-10-22T13:45:00Z","v":2729,"vw":106.52682},{"c":106.79,"h":106.79,"l":106.375,"n":37,"o":106.52,"t":"2026-10-22T14:00:00Z","v":3773,"vw":106.633606},{"c":107.05,"h":107.05,"l":106.86,"n":45,"o":106.86,"t":"2026-10-22T14:15:00Z","v":5074,"vw":106.956199},{"c":107,"h":107.08,"l":106.79,"n":88,"o":107.06,"t":"2026-10-22T14:30:00Z","v":7862,"vw":106.979512},{"c":106.95,"h":107.12,"l":106.91,"n":78,"o":107,"t":"2026-10-22T14:45:00Z","v":6949,"vw":107.004375},{"c":107.13,"h":107.13,"l":106.8,"n":59,"o":106.88,"t":"2026-10-22T15:00:00Z","v":4212,"vw":106.919164},{"c":106.42,"h":107.12,"l":106.36,"n":106,"o":107.12,"t":"2026-10-22T15:15:00Z","v":7568,"vw":106.758405},{"c":106.73,"h":106.73,"l":106.36,"n":156,"o":106.42,"t":"2026-10-22T15:30:00Z","v":17421,"vw":106.471746},{"c":106.76,"h":106.77,"l":106.62,"n":59,"o":106.725,"t":"2026-10-22T15:45:00Z","v":5994,"vw":106.673962},{"c":106.67,"h":106.81,"l":106.64,"n":47,"o":106.72,"t":"2026-10-22T16:00:00Z","v":4914,"vw":106.674637},{"c":106.84,"h":106.8599,"l":106.69,"n":119,"o":106.71,"t":"2026-10-22T16:15:00Z","v":13819,"vw":106.799444},{"c":106.795,"h":106.82,"l":106.7,"n":103,"o":106.82,"t":"2026-10-22T16:30:00Z","v":7659,"vw":106.751132},{"c":107.085,"h":107.11,"l":106.81,"n":140,"o":106.81,"t":"2026-10-22T16:45:00Z","v":15243,"vw":106.969236},{"c":107.04,"h":107.06,"l":106.95,"n":68,"o":107.06,"t":"2026-10-22T17:00:00Z","v":6165,"vw":106.997903},{"c":107.13,"h":107.13,"l":107.02,"n":75,"o":107.06,"t":"2026-10-22T17:15:00Z","v":6648,"vw":107.0527},{"c":107.13,"h":107.165,"l":107.08,"n":85,"o":107.165,"t":"2026-10-22T17:30:00Z","v":8611,"vw":107.124822},{"c":107.16,"h":107.16,"l":107.06,"n":71,"o":107.11,"t":"2026-10-22T17:45:00Z","v":5052,"vw":107.105988},{"c":107.12,"h":107.17,"l":107.04,"n":151,"o":107.17,"t":"2026-10-22T18:00:00Z","v":15601,"vw":107.120792},{"c":107.16,"h":107.24,"l":107.13,"n":68,"o":107.14,"t":"2026-10-22T18:15:00Z","v":5215,"vw":107.182533},{"c":107.14,"h":107.18,"l":107.12,"n":124,"o":107.16,"t":"2026-10-22T18:30:00Z","v":12376,"vw":107.145122},{"c":107.31,"h":107.31,"l":107.18,"n":115,"o":107.21,"t":"2026-10-22T18:45:00Z","v":12214,"vw":107.261695},{"c":107.51,"h":107.6,"l":107.32,"n":122,"o":107.33,"t":"2026-10-22T19:00:00Z","v":10859,"vw":107.496956},{"c":107.5,"h":107.58,"l":107.47,"n":98,"o":107.545,"t":"2026-10-22T19:15:00Z","v":9375,"vw":107.535274},{"c":107.54,"h":107.625,"l":107.48,"n":298,"o":107.48,"t":"2026-10-22T19:30:00Z","v":20888,"vw":107.549612},{"c":107.61,"h":107.66,"l":107.45,"n":257,"o":107.55,"t":"2026-10-22T19:45:00Z","v":12901,"vw":107.602405},{"c":107.61,"h":107.61,"l":107.61,"n":1,"o":107.61,"t":"2026-10-22T20:00:00Z","v":175,"vw":107.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9069592889356366,"strike":115.72162844257454,"iv":0.279378265127625,"gamma":0.03322723260067542,"theta":-0.04359716081544868,"vega":0.08451172517690793,"rho":0.015216795687619203,"breakevenPct":8.380808225546119},{"delta":0.25,"premium":0.975,"strike":112.88765500670343,"iv":0.22354283245500262,"gamma":0.0471540122089972,"theta":-0.04048887262329149,"vega":0.09593076038863302,"rho":0.018970535774440453,"breakevenPct":5.810477657005309},{"delta":0.3,"premium":1.0207797797531486,"strike":111.08440440493702,"iv":0.18255149388872732,"gamma":0.06314195073250455,"theta":-0.037170547786864426,"vega":0.10494764557258505,"rho":0.022675178001280577,"breakevenPct":4.177292244856592},{"delta":0.35,"premium":1.0303498052881186,"strike":109.8482509735594,"iv":0.14835863073998706,"gamma":0.0826457818388454,"theta":-0.03329303445603407,"vega":0.11156858894232208,"rho":0.02629408337355296,"breakevenPct":3.037450774879218},{"delta":0.4,"premium":1.1677665546899632,"strike":109.16116722655019,"iv":0.13889245633500702,"gamma":0.0920812263482254,"theta":-0.03326185079085889,"vega":0.11637299785716658,"rho":0.03012152352375762,"breakevenPct":2.5266553119971658},{"delta":0.45,"premium":1.4395319715021884,"strike":108.58342265825706,"iv":0.14176590975901665,"gamma":0.0917973102009569,"theta":-0.034689838309833056,"vega":0.11895799386773129,"rho":0.03428160911938235,"breakevenPct":2.24231449657026},{"delta":0.5,"premium":1.7524685652501466,"strike":108.03918510391279,"iv":0.14842084468530709,"gamma":0.088534893968721,"theta":-0.03656498914021267,"vega":0.12086285033439986,"rho":0.03854363398060784,"breakevenPct":2.027370754728131},{"delta":0.55,"premium":2.6606287425149704,"strike":107.30538922155688,"iv":0.19259101796407185,"gamma":0.0694065868263473,"theta":-0.0457994011976048,"vega":0.11968023952095808,"rho":0.04264190614876294,"breakevenPct":2.1894042970651952},{"delta":0.6,"premium":2.9818828451882844,"strike":106.75230125523012,"iv":0.19290058577405858,"gamma":0.06724292887029289,"theta":-0.045564351464435146,"vega":0.11610284518828452,"rho":0.046702543751542584,"breakevenPct":1.973965338182706},{"delta":0.65,"premium":2.866820083682008,"strike":106.33389121338912,"iv":0.16097589958158992,"gamma":0.07761949790794981,"theta":-0.03840953974895397,"vega":0.11104008368200836,"rho":0.05074600013313842,"breakevenPct":1.478218843110429},{"delta":0.7,"premium":2.874671052631579,"strike":105.8671052631579,"iv":0.13597842105263158,"gamma":0.08414578947368422,"theta":-0.0324475,"vega":0.10513947368421053,"rho":0.054803703342907836,"breakevenPct":1.0517389794530991},{"delta":0.75,"premium":3.3680921052631576,"strike":105.20921052631579,"iv":0.13834684210526316,"gamma":0.07546157894736842,"theta":-0.0311975,"vega":0.09592894736842106,"rho":0.058917688576848176,"breakevenPct":0.8988966002963978},{"delta":0.8,"premium":3.792901234567901,"strike":104.61728395061728,"iv":0.13446913580246914,"gamma":0.06753333333333333,"theta":-0.02842716049382716,"vega":0.08385308641975307,"rho":0.06305701659158054,"breakevenPct":0.7435974214154697},{"delta":0.85,"premium":4.185718294051627,"strike":104.05611672278339,"iv":0.12767901234567902,"gamma":0.059957575757575765,"theta":-0.024947923681257016,"vega":0.07044118967452301,"rho":0.06720816132814848,"breakevenPct":0.5871526966220727},{"delta":0.9,"premium":8.002827106673664,"strike":99.95954320141854,"iv":0.20731419096824,"gamma":0.03045546333596702,"theta":-0.020244643632462114,"vega":0.05264629387810715,"rho":0.06962792790081572,"breakevenPct":0.3274512666965981}],"put":[{"delta":0.15,"premium":0.8904325146786682,"strike":97.46920234858692,"iv":0.36758075675665924,"gamma":0.021459872592302805,"theta":-0.04238481813235508,"vega":0.07022201187139282,"rho":-0.014148076590337916,"breakevenPct":10.25111993875267},{"delta":0.2,"premium":1.031339027619739,"strike":101.08452036826318,"iv":0.29414801987648165,"gamma":0.03153317209415749,"theta":-0.04045871914319531,"vega":0.0845148910109198,"rho":-0.018839530509992885,"breakevenPct":7.022413027931008},{"delta":0.25,"premium":1.255721846301963,"strike":102.8898391217255,"iv":0.26727682691567195,"gamma":0.03921924552196602,"theta":-0.04134980639791577,"vega":0.09625527887115128,"rho":-0.023292049522776744,"breakevenPct":5.553278249769039},{"delta":0.3,"premium":1.4119561632728164,"strike":104.49274884363756,"iv":0.23769524883431908,"gamma":0.048566647170145916,"theta":-0.03915547923758788,"vega":0.10485952709244517,"rho":-0.02819257779051779,"breakevenPct":4.208909320356162},{"delta":0.35,"premium":1.6532449401253873,"strike":105.58069982892968,"iv":0.22339805941813937,"gamma":0.054613020219856555,"theta":-0.038759691275401784,"vega":0.11183857747782212,"rho":-0.032664466053189074,"breakevenPct":3.4221216533739502},{"delta":0.4,"premium":1.962676056338028,"strike":106.46478873239437,"iv":0.2187718309859155,"gamma":0.05806619718309859,"theta":-0.03921408450704225,"vega":0.11689859154929577,"rho":-0.03715212032025818,"breakevenPct":2.8881027078744186},{"delta":0.45,"premium":2.328476821192053,"strike":107.32450331125828,"iv":0.21718476821192054,"gamma":0.05990529801324503,"theta":-0.039356953642384104,"vega":0.1197841059602649,"rho":-0.04175555549108824,"breakevenPct":2.4291176562901025},{"delta":0.5,"premium":2.806785714285714,"strike":108.16428571428571,"iv":0.22234571428571429,"gamma":0.05907285714285714,"theta":-0.04023142857142857,"vega":0.12086857142857142,"rho":-0.0463700470546337,"breakevenPct":2.093206951026857},{"delta":0.55,"premium":3.3766666666666674,"strike":109.05333333333334,"iv":0.2292573333333333,"gamma":0.05692133333333333,"theta":-0.04069733333333333,"vega":0.12000799999999999,"rho":-0.05102244594351962,"breakevenPct":1.7966112195272987},{"delta":0.6,"premium":3.793333333333333,"strike":109.88666666666667,"iv":0.2223406666666667,"gamma":0.05725466666666666,"theta":-0.03753066666666667,"vega":0.117008,"rho":-0.05561463443309034,"breakevenPct":1.4094105256636564},{"delta":0.65,"premium":4.5249999999999995,"strike":110.9,"iv":0.22905,"gamma":0.053340000000000005,"theta":-0.03629,"vega":0.11228,"rho":-0.06033900617553191,"breakevenPct":1.1476628566118334},{"delta":0.7,"premium":5.5501976284584975,"strike":112.15810276679842,"iv":0.24263596837944665,"gamma":0.04729881422924902,"theta":-0.03535296442687747,"vega":0.10543596837944665,"rho":-0.0652405216763613,"breakevenPct":0.9312283818047417},{"delta":0.75,"premium":7.266912751677853,"strike":114.03758389261745,"iv":0.27340791946308723,"gamma":0.03823610738255034,"theta":-0.03594751677852348,"vega":0.09632724832214765,"rho":-0.07059413805624393,"breakevenPct":0.7799729198591229},{"delta":0.8,"premium":7.568926174496644,"strike":114.70872483221477,"iv":0.24676362416107378,"gamma":0.037095167785234896,"theta":-0.02608174496644294,"vega":0.0843138255033557,"rho":-0.0750473501778698,"breakevenPct":0.43694948636918524}]},"raw":{"call":[{"delta":0.2,"premium":0.9069592889356366,"strike":115.72162844257454,"iv":0.279378265127625,"gamma":0.03322723260067542,"theta":-0.04359716081544868,"vega":0.08451172517690793,"rho":0.015216795687619203,"breakevenPct":8.380808225546119},{"delta":0.25,"premium":0.975,"strike":112.88765500670343,"iv":0.22354283245500262,"gamma":0.0471540122089972,"theta":-0.04048887262329149,"vega":0.09593076038863302,"rho":0.018970535774440453,"breakevenPct":5.810477657005309},{"delta":0.3,"premium":1.0207797797531486,"strike":111.08440440493702,"iv":0.18255149388872732,"gamma":0.06314195073250455,"theta":-0.037170547786864426,"vega":0.10494764557258505,"rho":0.022675178001280577,"breakevenPct":4.177292244856592},{"delta":0.35,"premium":1.0303498052881186,"strike":109.8482509735594,"iv":0.14835863073998706,"gamma":0.0826457818388454,"theta":-0.03329303445603407,"vega":0.11156858894232208,"rho":0.02629408337355296,"breakevenPct":3.037450774879218},{"delta":0.4,"premium":1.1677665546899632,"strike":109.16116722655019,"iv":0.13889245633500702,"gamma":0.0920812263482254,"theta":-0.03326185079085889,"vega":0.11637299785716658,"rho":0.03012152352375762,"breakevenPct":2.5266553119971658},{"delta":0.45,"premium":1.4395319715021884,"strike":108.58342265825706,"iv":0.14176590975901665,"gamma":0.0917973102009569,"theta":-0.034689838309833056,"vega":0.11895799386773129,"rho":0.03428160911938235,"breakevenPct":2.24231449657026},{"delta":0.5,"premium":1.7524685652501466,"strike":108.03918510391279,"iv":0.14842084468530709,"gamma":0.088534893968721,"theta":-0.03656498914021267,"vega":0.12086285033439986,"rho":0.03854363398060784,"breakevenPct":2.027370754728131},{"delta":0.55,"premium":2.6606287425149704,"strike":107.30538922155688,"iv":0.19259101796407185,"gamma":0.0694065868263473,"theta":-0.0457994011976048,"vega":0.11968023952095808,"rho":0.04264190614876294,"breakevenPct":2.1894042970651952},{"delta":0.6,"premium":2.9818828451882844,"strike":106.75230125523012,"iv":0.19290058577405858,"gamma":0.06724292887029289,"theta":-0.045564351464435146,"vega":0.11610284518828452,"rho":0.046702543751542584,"breakevenPct":1.973965338182706},{"delta":0.65,"premium":2.866820083682008,"strike":106.33389121338912,"iv":0.16097589958158992,"gamma":0.07761949790794981,"theta":-0.03840953974895397,"vega":0.11104008368200836,"rho":0.05074600013313842,"breakevenPct":1.478218843110429},{"delta":0.7,"premium":2.874671052631579,"strike":105.8671052631579,"iv":0.13597842105263158,"gamma":0.08414578947368422,"theta":-0.0324475,"vega":0.10513947368421053,"rho":0.054803703342907836,"breakevenPct":1.0517389794530991},{"delta":0.75,"premium":3.3680921052631576,"strike":105.20921052631579,"iv":0.13834684210526316,"gamma":0.07546157894736842,"theta":-0.0311975,"vega":0.09592894736842106,"rho":0.058917688576848176,"breakevenPct":0.8988966002963978},{"delta":0.8,"premium":3.792901234567901,"strike":104.61728395061728,"iv":0.13446913580246914,"gamma":0.06753333333333333,"theta":-0.02842716049382716,"vega":0.08385308641975307,"rho":0.06305701659158054,"breakevenPct":0.7435974214154697},{"delta":0.85,"premium":4.185718294051627,"strike":104.05611672278339,"iv":0.12767901234567902,"gamma":0.059957575757575765,"theta":-0.024947923681257016,"vega":0.07044118967452301,"rho":0.06720816132814848,"breakevenPct":0.5871526966220727},{"delta":0.9,"premium":8.002827106673664,"strike":99.95954320141854,"iv":0.20731419096824,"gamma":0.03045546333596702,"theta":-0.020244643632462114,"vega":0.05264629387810715,"rho":0.06962792790081572,"breakevenPct":0.3274512666965981}],"put":[{"delta":0.15,"premium":0.8904325146786682,"strike":97.46920234858692,"iv":0.36758075675665924,"gamma":0.021459872592302805,"theta":-0.04238481813235508,"vega":0.07022201187139282,"rho":-0.014148076590337916,"breakevenPct":10.25111993875267},{"delta":0.2,"premium":1.031339027619739,"strike":101.08452036826318,"iv":0.29414801987648165,"gamma":0.03153317209415749,"theta":-0.04045871914319531,"vega":0.0845148910109198,"rho":-0.018839530509992885,"breakevenPct":7.022413027931008},{"delta":0.25,"premium":1.255721846301963,"strike":102.8898391217255,"iv":0.26727682691567195,"gamma":0.03921924552196602,"theta":-0.04134980639791577,"vega":0.09625527887115128,"rho":-0.023292049522776744,"breakevenPct":5.553278249769039},{"delta":0.3,"premium":1.4119561632728164,"strike":104.49274884363756,"iv":0.23769524883431908,"gamma":0.048566647170145916,"theta":-0.03915547923758788,"vega":0.10485952709244517,"rho":-0.02819257779051779,"breakevenPct":4.208909320356162},{"delta":0.35,"premium":1.6532449401253873,"strike":105.58069982892968,"iv":0.22339805941813937,"gamma":0.054613020219856555,"theta":-0.038759691275401784,"vega":0.11183857747782212,"rho":-0.032664466053189074,"breakevenPct":3.4221216533739502},{"delta":0.4,"premium":1.962676056338028,"strike":106.46478873239437,"iv":0.2187718309859155,"gamma":0.05806619718309859,"theta":-0.03921408450704225,"vega":0.11689859154929577,"rho":-0.03715212032025818,"breakevenPct":2.8881027078744186},{"delta":0.45,"premium":2.328476821192053,"strike":107.32450331125828,"iv":0.21718476821192054,"gamma":0.05990529801324503,"theta":-0.039356953642384104,"vega":0.1197841059602649,"rho":-0.04175555549108824,"breakevenPct":2.4291176562901025},{"delta":0.5,"premium":2.806785714285714,"strike":108.16428571428571,"iv":0.22234571428571429,"gamma":0.05907285714285714,"theta":-0.04023142857142857,"vega":0.12086857142857142,"rho":-0.0463700470546337,"breakevenPct":2.093206951026857},{"delta":0.55,"premium":3.3766666666666674,"strike":109.05333333333334,"iv":0.2292573333333333,"gamma":0.05692133333333333,"theta":-0.04069733333333333,"vega":0.12000799999999999,"rho":-0.05102244594351962,"breakevenPct":1.7966112195272987},{"delta":0.6,"premium":3.793333333333333,"strike":109.88666666666667,"iv":0.2223406666666667,"gamma":0.05725466666666666,"theta":-0.03753066666666667,"vega":0.117008,"rho":-0.05561463443309034,"breakevenPct":1.4094105256636564},{"delta":0.65,"premium":4.5249999999999995,"strike":110.9,"iv":0.22905,"gamma":0.053340000000000005,"theta":-0.03629,"vega":0.11228,"rho":-0.06033900617553191,"breakevenPct":1.1476628566118334},{"delta":0.7,"premium":5.5501976284584975,"strike":112.15810276679842,"iv":0.24263596837944665,"gamma":0.04729881422924902,"theta":-0.03535296442687747,"vega":0.10543596837944665,"rho":-0.0652405216763613,"breakevenPct":0.9312283818047417},{"delta":0.75,"premium":7.266912751677853,"strike":114.03758389261745,"iv":0.27340791946308723,"gamma":0.03823610738255034,"theta":-0.03594751677852348,"vega":0.09632724832214765,"rho":-0.07059413805624393,"breakevenPct":0.7799729198591229},{"delta":0.8,"premium":7.568926174496644,"strike":114.70872483221477,"iv":0.24676362416107378,"gamma":0.037095167785234896,"theta":-0.02608174496644294,"vega":0.0843138255033557,"rho":-0.0750473501778698,"breakevenPct":0.43694948636918524}]}},"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"}}