{"symbol":"SEIC","url":"https://intraalpha.com/companies/SEIC","capturedAt":"2026-10-23T00:20:36.597Z","state":"ready","quote":{"symbol":"SEIC","last_price":104.5,"prev_close":108.43,"regular_close":104.5,"change":-3.93,"change_pct":-3.6245,"regular_change":-3.93,"regular_change_pct":-3.6245,"extended_change":0,"extended_change_pct":0,"bid":100.25,"ask":116.25,"bid_size":100,"ask_size":100,"volume":1510561,"vwap":105.509705,"open":108.6,"high":110,"low":104.445,"close":104.5,"trade_count":27097,"last_trade_at":"2026-10-22T20:00:00.662078005Z","last_quote_at":"2026-10-22T20:49:50.105506235Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:33.469321962-04:00","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":{"symbol":"SEIC","fetched_at":"2026-10-23T00:20:36.020669+00:00","name":"SEI Investments Company","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"SEI Investments Company is a publicly owned asset management portfolio company. The company is headquartered in Oaks, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":13013680000,"ebitda":759674000,"pe_ratio":19.12,"peg_ratio":1.706,"book_value":20.84,"dividend_per_share":1.04,"dividend_yield":0.0097,"eps":5.67,"revenue_ttm":2450236000,"gross_profit_ttm":1920699000,"profit_margin":0.288,"operating_margin_ttm":0.307,"return_on_assets_ttm":0.148,"return_on_equity_ttm":0.276,"quarterly_earnings_growth":-0.107,"quarterly_revenue_growth":0.147,"analyst_target_price":119.38,"analyst_number":4,"beta":0.973,"fifty_two_week_high":112.15,"fifty_two_week_low":74.64,"fifty_day_ma":106.42,"two_hundred_day_ma":92.33,"shares_outstanding":120019000,"forward_pe":15.8,"price_to_sales":5.31,"price_to_book":4.349,"ev_to_revenue":4.362,"ev_to_ebitda":9.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:36.020669+00:00"},"optionObservedAt":"2026-10-22T19:55:09.280Z","bars":[{"c":106.39,"h":106.39,"l":106,"n":28,"o":106,"t":"2026-10-16T13:30:00Z","v":4909,"vw":106.043615},{"c":106.05,"h":106.57,"l":106.05,"n":28,"o":106.57,"t":"2026-10-16T13:35:00Z","v":545,"vw":106.223333},{"c":106.34,"h":106.34,"l":105.77,"n":35,"o":105.806,"t":"2026-10-16T13:40:00Z","v":1527,"vw":105.890171},{"c":106.67,"h":106.67,"l":106.21,"n":226,"o":106.39,"t":"2026-10-16T13:45:00Z","v":4199,"vw":106.381243},{"c":106.585,"h":106.81,"l":106.4,"n":96,"o":106.6,"t":"2026-10-16T13:50:00Z","v":3740,"vw":106.590471},{"c":106.455,"h":106.46,"l":106.455,"n":13,"o":106.46,"t":"2026-10-16T13:55:00Z","v":357,"vw":106.457119},{"c":105.86,"h":106.19,"l":105.86,"n":91,"o":106.19,"t":"2026-10-16T14:00:00Z","v":2627,"vw":106.025769},{"c":105.7325,"h":105.95,"l":105.7325,"n":100,"o":105.81,"t":"2026-10-16T14:10:00Z","v":3124,"vw":105.817602},{"c":106.1,"h":106.17,"l":105.77,"n":98,"o":105.77,"t":"2026-10-16T14:15:00Z","v":2555,"vw":105.970253},{"c":105.94,"h":106.12,"l":105.94,"n":59,"o":106.1,"t":"2026-10-16T14:20:00Z","v":2149,"vw":106.031474},{"c":105.88,"h":106.02,"l":105.84,"n":135,"o":105.92,"t":"2026-10-16T14:25:00Z","v":4009,"vw":105.916064},{"c":105.84,"h":105.965,"l":105.84,"n":46,"o":105.965,"t":"2026-10-16T14:30:00Z","v":1017,"vw":105.896686},{"c":105.825,"h":105.94,"l":105.81,"n":143,"o":105.94,"t":"2026-10-16T14:35:00Z","v":5496,"vw":105.853926},{"c":105.54,"h":105.64,"l":105.54,"n":41,"o":105.64,"t":"2026-10-16T14:40:00Z","v":805,"vw":105.62},{"c":105.77,"h":105.77,"l":105.55,"n":66,"o":105.55,"t":"2026-10-16T14:45:00Z","v":2124,"vw":105.650756},{"c":105.725,"h":105.855,"l":105.61,"n":50,"o":105.61,"t":"2026-10-16T14:50:00Z","v":1066,"vw":105.713333},{"c":105.82,"h":105.84,"l":105.72,"n":86,"o":105.72,"t":"2026-10-16T14:55:00Z","v":1620,"vw":105.8175},{"c":105.8589,"h":105.9,"l":105.72,"n":57,"o":105.72,"t":"2026-10-16T15:00:00Z","v":1944,"vw":105.818944},{"c":105.845,"h":105.91,"l":105.845,"n":52,"o":105.91,"t":"2026-10-16T15:05:00Z","v":1017,"vw":105.875834},{"c":105.84,"h":105.85,"l":105.755,"n":125,"o":105.84,"t":"2026-10-16T15:10:00Z","v":8618,"vw":105.785786},{"c":105.87,"h":105.87,"l":105.865,"n":18,"o":105.865,"t":"2026-10-16T15:15:00Z","v":300,"vw":105.8675},{"c":105.715,"h":105.815,"l":105.7,"n":79,"o":105.75,"t":"2026-10-16T15:20:00Z","v":1995,"vw":105.736667},{"c":105.43,"h":105.63,"l":105.43,"n":70,"o":105.63,"t":"2026-10-16T15:25:00Z","v":1806,"vw":105.563286},{"c":105.625,"h":105.645,"l":105.46,"n":80,"o":105.46,"t":"2026-10-16T15:30:00Z","v":1542,"vw":105.566},{"c":105.49,"h":105.51,"l":105.49,"n":85,"o":105.51,"t":"2026-10-16T15:35:00Z","v":2018,"vw":105.503804},{"c":105.3,"h":105.39,"l":105.16,"n":147,"o":105.39,"t":"2026-10-16T15:40:00Z","v":6319,"vw":105.195834},{"c":105.32,"h":105.33,"l":105.26,"n":26,"o":105.26,"t":"2026-10-16T15:45:00Z","v":1846,"vw":105.272362},{"c":105.19,"h":105.23,"l":105.19,"n":99,"o":105.19,"t":"2026-10-16T15:50:00Z","v":2348,"vw":105.20375},{"c":104.99,"h":105.125,"l":104.8481,"n":128,"o":105.125,"t":"2026-10-16T15:55:00Z","v":3122,"vw":104.93971},{"c":105.015,"h":105.015,"l":104.99,"n":53,"o":104.99,"t":"2026-10-16T16:00:00Z","v":1009,"vw":105.006667},{"c":105.175,"h":105.175,"l":105.01,"n":111,"o":105.02,"t":"2026-10-16T16:05:00Z","v":6440,"vw":105.061716},{"c":105.215,"h":105.215,"l":105.185,"n":53,"o":105.185,"t":"2026-10-16T16:10:00Z","v":3565,"vw":105.20409},{"c":105.05,"h":105.26,"l":105.015,"n":156,"o":105.21,"t":"2026-10-16T16:15:00Z","v":3523,"vw":105.121547},{"c":105.05,"h":105.055,"l":105.05,"n":44,"o":105.05,"t":"2026-10-16T16:20:00Z","v":1088,"vw":105.050951},{"c":104.985,"h":104.985,"l":104.935,"n":100,"o":104.98,"t":"2026-10-16T16:25:00Z","v":2256,"vw":104.964444},{"c":104.955,"h":104.955,"l":104.8775,"n":67,"o":104.91,"t":"2026-10-16T16:30:00Z","v":1796,"vw":104.911111},{"c":104.93,"h":104.93,"l":104.91,"n":40,"o":104.91,"t":"2026-10-16T16:35:00Z","v":1093,"vw":104.9275},{"c":104.91,"h":104.91,"l":104.91,"n":18,"o":104.91,"t":"2026-10-16T16:40:00Z","v":374,"vw":104.91},{"c":104.73,"h":104.94,"l":104.73,"n":140,"o":104.905,"t":"2026-10-16T16:45:00Z","v":3752,"vw":104.837568},{"c":104.715,"h":104.745,"l":104.715,"n":53,"o":104.745,"t":"2026-10-16T16:50:00Z","v":914,"vw":104.726667},{"c":104.7,"h":104.75,"l":104.66,"n":102,"o":104.75,"t":"2026-10-16T17:00:00Z","v":2083,"vw":104.686434},{"c":104.67,"h":104.77,"l":104.64,"n":169,"o":104.66,"t":"2026-10-16T17:05:00Z","v":5931,"vw":104.684412},{"c":104.62,"h":104.66,"l":104.6,"n":134,"o":104.61,"t":"2026-10-16T17:10:00Z","v":4338,"vw":104.631512},{"c":104.4625,"h":104.59,"l":104.38,"n":166,"o":104.58,"t":"2026-10-16T17:15:00Z","v":4785,"vw":104.547225},{"c":104.4325,"h":104.4325,"l":104.4,"n":78,"o":104.4,"t":"2026-10-16T17:20:00Z","v":1917,"vw":104.409904},{"c":104.525,"h":104.57,"l":104.4375,"n":184,"o":104.4375,"t":"2026-10-16T17:25:00Z","v":6125,"vw":104.528054},{"c":104.54,"h":104.54,"l":104.525,"n":65,"o":104.525,"t":"2026-10-16T17:30:00Z","v":1151,"vw":104.527222},{"c":104.61,"h":104.66,"l":104.54,"n":216,"o":104.54,"t":"2026-10-16T17:35:00Z","v":6942,"vw":104.600155},{"c":104.745,"h":104.78,"l":104.57,"n":167,"o":104.57,"t":"2026-10-16T17:40:00Z","v":3928,"vw":104.667416},{"c":104.717,"h":104.717,"l":104.67,"n":43,"o":104.67,"t":"2026-10-16T17:45:00Z","v":1568,"vw":104.699717},{"c":104.45,"h":104.665,"l":104.45,"n":153,"o":104.665,"t":"2026-10-16T17:50:00Z","v":3378,"vw":104.549118},{"c":104.52,"h":104.52,"l":104.36,"n":141,"o":104.45,"t":"2026-10-16T17:55:00Z","v":2787,"vw":104.43929},{"c":104.525,"h":104.55,"l":104.415,"n":171,"o":104.42,"t":"2026-10-16T18:00:00Z","v":6864,"vw":104.460594},{"c":104.59,"h":104.67,"l":104.51,"n":193,"o":104.525,"t":"2026-10-16T18:05:00Z","v":5742,"vw":104.578588},{"c":104.58,"h":104.62,"l":104.51,"n":162,"o":104.585,"t":"2026-10-16T18:10:00Z","v":4183,"vw":104.568924},{"c":104.54,"h":104.69,"l":104.54,"n":120,"o":104.59,"t":"2026-10-16T18:15:00Z","v":3638,"vw":104.618987},{"c":104.56,"h":104.59,"l":104.5,"n":174,"o":104.5,"t":"2026-10-16T18:20:00Z","v":4814,"vw":104.540234},{"c":104.39,"h":104.52,"l":104.39,"n":138,"o":104.52,"t":"2026-10-16T18:25:00Z","v":2740,"vw":104.474216},{"c":104.29,"h":104.44,"l":104.22,"n":212,"o":104.385,"t":"2026-10-16T18:30:00Z","v":5670,"vw":104.329327},{"c":104.38,"h":104.39,"l":104.17,"n":178,"o":104.26,"t":"2026-10-16T18:35:00Z","v":4595,"vw":104.254987},{"c":104.22,"h":104.36,"l":104.2,"n":276,"o":104.36,"t":"2026-10-16T18:40:00Z","v":8706,"vw":104.265394},{"c":104.485,"h":104.56,"l":104.21,"n":304,"o":104.25,"t":"2026-10-16T18:45:00Z","v":11276,"vw":104.328303},{"c":104.55,"h":104.7,"l":104.52,"n":448,"o":104.55,"t":"2026-10-16T18:50:00Z","v":20244,"vw":104.6255},{"c":104.5,"h":104.55,"l":104.36,"n":333,"o":104.44,"t":"2026-10-16T18:55:00Z","v":7740,"vw":104.410334},{"c":104.495,"h":104.525,"l":104.495,"n":150,"o":104.51,"t":"2026-10-16T19:00:00Z","v":2427,"vw":104.5035},{"c":104.38,"h":104.57,"l":104.38,"n":228,"o":104.53,"t":"2026-10-16T19:05:00Z","v":4956,"vw":104.48504},{"c":104.585,"h":104.6,"l":104.375,"n":196,"o":104.39,"t":"2026-10-16T19:10:00Z","v":6268,"vw":104.466187},{"c":104.18,"h":104.59,"l":104.17,"n":438,"o":104.59,"t":"2026-10-16T19:15:00Z","v":24843,"vw":104.348755},{"c":104.44,"h":104.44,"l":104.21,"n":355,"o":104.21,"t":"2026-10-16T19:20:00Z","v":13906,"vw":104.295775},{"c":104.515,"h":104.515,"l":104.38,"n":212,"o":104.4551,"t":"2026-10-16T19:25:00Z","v":4950,"vw":104.455714},{"c":104.44,"h":104.55,"l":104.425,"n":370,"o":104.515,"t":"2026-10-16T19:30:00Z","v":12394,"vw":104.474421},{"c":104.39,"h":104.49,"l":104.385,"n":352,"o":104.44,"t":"2026-10-16T19:35:00Z","v":9616,"vw":104.42039},{"c":104.265,"h":104.4,"l":104.2,"n":304,"o":104.4,"t":"2026-10-16T19:40:00Z","v":9151,"vw":104.291606},{"c":104.18,"h":104.275,"l":103.96,"n":440,"o":104.265,"t":"2026-10-16T19:45:00Z","v":24752,"vw":104.164509},{"c":104.325,"h":104.45,"l":104.2,"n":741,"o":104.22,"t":"2026-10-16T19:50:00Z","v":36506,"vw":104.32738},{"c":104.375,"h":104.535,"l":104.35,"n":1507,"o":104.37,"t":"2026-10-16T19:55:00Z","v":63078,"vw":104.409257},{"c":104.4,"h":104.4,"l":104.4,"n":22,"o":104.4,"t":"2026-10-16T20:00:00Z","v":207700,"vw":104.4},{"c":104,"h":104.4,"l":104,"n":16,"o":104.4,"t":"2026-10-19T13:05:00Z","v":269,"vw":104.186047},{"c":104.505,"h":105.2,"l":104.42,"n":48,"o":104.42,"t":"2026-10-19T13:30:00Z","v":6899,"vw":104.446922},{"c":105.41,"h":105.42,"l":104.49,"n":119,"o":104.5,"t":"2026-10-19T13:35:00Z","v":7186,"vw":104.995095},{"c":104.85,"h":105.435,"l":104.85,"n":98,"o":105.43,"t":"2026-10-19T13:40:00Z","v":4546,"vw":105.14492},{"c":104.97,"h":105,"l":104.82,"n":43,"o":105,"t":"2026-10-19T13:45:00Z","v":1620,"vw":104.927776},{"c":104.75,"h":105.16,"l":104.74,"n":138,"o":105.16,"t":"2026-10-19T13:50:00Z","v":4975,"vw":104.822578},{"c":105.19,"h":105.2,"l":104.77,"n":239,"o":104.83,"t":"2026-10-19T13:55:00Z","v":9226,"vw":104.985866},{"c":105.23,"h":105.23,"l":104.9403,"n":35,"o":104.9403,"t":"2026-10-19T14:00:00Z","v":1496,"vw":105.067731},{"c":105.07,"h":105.07,"l":105.07,"n":25,"o":105.07,"t":"2026-10-19T14:05:00Z","v":391,"vw":105.07},{"c":105.29,"h":105.29,"l":104.9,"n":159,"o":105,"t":"2026-10-19T14:10:00Z","v":6910,"vw":105.068546},{"c":105.02,"h":105.26,"l":105.02,"n":75,"o":105.26,"t":"2026-10-19T14:15:00Z","v":2518,"vw":105.106019},{"c":104.895,"h":104.935,"l":104.74,"n":65,"o":104.935,"t":"2026-10-19T14:20:00Z","v":1912,"vw":104.873302},{"c":104.845,"h":104.86,"l":104.65,"n":64,"o":104.86,"t":"2026-10-19T14:25:00Z","v":2989,"vw":104.8325},{"c":104.8,"h":104.9625,"l":104.8,"n":62,"o":104.875,"t":"2026-10-19T14:30:00Z","v":1552,"vw":104.864584},{"c":104.92,"h":104.925,"l":104.81,"n":50,"o":104.925,"t":"2026-10-19T14:35:00Z","v":2180,"vw":104.877394},{"c":104.7616,"h":104.865,"l":104.7616,"n":143,"o":104.865,"t":"2026-10-19T14:40:00Z","v":5540,"vw":104.825484},{"c":104.89,"h":104.92,"l":104.89,"n":108,"o":104.89,"t":"2026-10-19T14:45:00Z","v":3583,"vw":104.893613},{"c":104.87,"h":104.89,"l":104.79,"n":129,"o":104.89,"t":"2026-10-19T14:50:00Z","v":3324,"vw":104.836667},{"c":104.97,"h":105,"l":104.865,"n":169,"o":104.865,"t":"2026-10-19T14:55:00Z","v":4062,"vw":104.954244},{"c":104.94,"h":104.94,"l":104.94,"n":31,"o":104.94,"t":"2026-10-19T15:00:00Z","v":558,"vw":104.94},{"c":104.895,"h":104.95,"l":104.82,"n":213,"o":104.93,"t":"2026-10-19T15:05:00Z","v":6959,"vw":104.887733},{"c":105.08,"h":105.085,"l":104.895,"n":114,"o":104.895,"t":"2026-10-19T15:10:00Z","v":3632,"vw":104.991514},{"c":104.98,"h":105.15,"l":104.98,"n":114,"o":105.15,"t":"2026-10-19T15:15:00Z","v":2803,"vw":105.080431},{"c":105.06,"h":105.06,"l":104.96,"n":174,"o":104.96,"t":"2026-10-19T15:20:00Z","v":3945,"vw":105.028743},{"c":104.95,"h":105.035,"l":104.9,"n":161,"o":105.035,"t":"2026-10-19T15:30:00Z","v":5579,"vw":104.945316},{"c":105.025,"h":105.025,"l":105,"n":69,"o":105,"t":"2026-10-19T15:35:00Z","v":1731,"vw":105.012422},{"c":105.005,"h":105.005,"l":104.9516,"n":84,"o":104.995,"t":"2026-10-19T15:45:00Z","v":2270,"vw":104.983972},{"c":104.765,"h":105.065,"l":104.74,"n":215,"o":105.05,"t":"2026-10-19T15:50:00Z","v":11126,"vw":104.976245},{"c":104.77,"h":104.77,"l":104.72,"n":69,"o":104.75,"t":"2026-10-19T15:55:00Z","v":1681,"vw":104.763636},{"c":104.54,"h":104.83,"l":104.54,"n":203,"o":104.82,"t":"2026-10-19T16:00:00Z","v":5923,"vw":104.718194},{"c":104.51,"h":104.61,"l":104.51,"n":109,"o":104.605,"t":"2026-10-19T16:05:00Z","v":3219,"vw":104.551221},{"c":104.57,"h":104.57,"l":104.51,"n":66,"o":104.555,"t":"2026-10-19T16:10:00Z","v":2757,"vw":104.552505},{"c":104.58,"h":104.59,"l":104.52,"n":79,"o":104.55,"t":"2026-10-19T16:15:00Z","v":3093,"vw":104.572131},{"c":104.46,"h":104.575,"l":104.39,"n":210,"o":104.53,"t":"2026-10-19T16:20:00Z","v":5839,"vw":104.490751},{"c":104.41,"h":104.465,"l":104.39,"n":76,"o":104.39,"t":"2026-10-19T16:25:00Z","v":1876,"vw":104.4345},{"c":104.42,"h":104.47,"l":104.39,"n":87,"o":104.39,"t":"2026-10-19T16:30:00Z","v":1701,"vw":104.435816},{"c":104.52,"h":104.53,"l":104.47,"n":129,"o":104.47,"t":"2026-10-19T16:35:00Z","v":4310,"vw":104.511728},{"c":104.43,"h":104.515,"l":104.43,"n":94,"o":104.46,"t":"2026-10-19T16:40:00Z","v":3282,"vw":104.471885},{"c":104.56,"h":104.56,"l":104.45,"n":113,"o":104.485,"t":"2026-10-19T16:45:00Z","v":3926,"vw":104.526576},{"c":104.615,"h":104.615,"l":104.57,"n":106,"o":104.61,"t":"2026-10-19T16:50:00Z","v":3801,"vw":104.595635},{"c":104.57,"h":104.615,"l":104.57,"n":101,"o":104.615,"t":"2026-10-19T16:55:00Z","v":2498,"vw":104.602801},{"c":104.56,"h":104.605,"l":104.56,"n":61,"o":104.57,"t":"2026-10-19T17:00:00Z","v":1595,"vw":104.593103},{"c":104.525,"h":104.605,"l":104.525,"n":187,"o":104.56,"t":"2026-10-19T17:05:00Z","v":6063,"vw":104.57727},{"c":104.65,"h":104.69,"l":104.5,"n":149,"o":104.5,"t":"2026-10-19T17:10:00Z","v":4818,"vw":104.605622},{"c":104.705,"h":104.71,"l":104.67,"n":55,"o":104.67,"t":"2026-10-19T17:15:00Z","v":1020,"vw":104.701384},{"c":104.665,"h":104.71,"l":104.65,"n":124,"o":104.705,"t":"2026-10-19T17:20:00Z","v":4162,"vw":104.679154},{"c":104.61,"h":104.67,"l":104.59,"n":123,"o":104.67,"t":"2026-10-19T17:25:00Z","v":3529,"vw":104.641471},{"c":104.645,"h":104.67,"l":104.58,"n":114,"o":104.625,"t":"2026-10-19T17:30:00Z","v":3089,"vw":104.637623},{"c":104.66,"h":104.72,"l":104.64,"n":134,"o":104.69,"t":"2026-10-19T17:35:00Z","v":3073,"vw":104.670728},{"c":104.63,"h":104.72,"l":104.63,"n":171,"o":104.72,"t":"2026-10-19T17:40:00Z","v":3232,"vw":104.695},{"c":104.65,"h":104.655,"l":104.595,"n":105,"o":104.655,"t":"2026-10-19T17:45:00Z","v":5633,"vw":104.635939},{"c":104.64,"h":104.685,"l":104.61,"n":76,"o":104.61,"t":"2026-10-19T17:50:00Z","v":1570,"vw":104.654167},{"c":104.84,"h":105.01,"l":104.69,"n":384,"o":104.69,"t":"2026-10-19T17:55:00Z","v":18786,"vw":104.862617},{"c":104.85,"h":104.875,"l":104.78,"n":184,"o":104.83,"t":"2026-10-19T18:00:00Z","v":6624,"vw":104.844062},{"c":104.64,"h":104.85,"l":104.64,"n":202,"o":104.85,"t":"2026-10-19T18:05:00Z","v":5981,"vw":104.760833},{"c":104.86,"h":104.87,"l":104.64,"n":153,"o":104.725,"t":"2026-10-19T18:10:00Z","v":6734,"vw":104.786484},{"c":104.895,"h":104.92,"l":104.83,"n":93,"o":104.875,"t":"2026-10-19T18:15:00Z","v":3331,"vw":104.8828},{"c":105.02,"h":105.02,"l":104.84,"n":133,"o":104.94,"t":"2026-10-19T18:20:00Z","v":5585,"vw":104.945557},{"c":105.09,"h":105.11,"l":105.02,"n":363,"o":105.08,"t":"2026-10-19T18:25:00Z","v":18369,"vw":105.076806},{"c":104.89,"h":105.08,"l":104.87,"n":201,"o":105.08,"t":"2026-10-19T18:30:00Z","v":6181,"vw":104.986213},{"c":104.78,"h":104.855,"l":104.78,"n":159,"o":104.855,"t":"2026-10-19T18:35:00Z","v":4354,"vw":104.82041},{"c":104.76,"h":104.8,"l":104.75,"n":195,"o":104.775,"t":"2026-10-19T18:40:00Z","v":7625,"vw":104.781623},{"c":104.79,"h":104.8,"l":104.77,"n":67,"o":104.78,"t":"2026-10-19T18:45:00Z","v":3235,"vw":104.784261},{"c":104.78,"h":104.78,"l":104.74,"n":100,"o":104.75,"t":"2026-10-19T18:50:00Z","v":4019,"vw":104.759642},{"c":104.685,"h":104.8,"l":104.685,"n":263,"o":104.8,"t":"2026-10-19T18:55:00Z","v":7209,"vw":104.759511},{"c":104.71,"h":104.75,"l":104.6301,"n":137,"o":104.695,"t":"2026-10-19T19:00:00Z","v":3524,"vw":104.694411},{"c":104.83,"h":104.86,"l":104.715,"n":336,"o":104.715,"t":"2026-10-19T19:05:00Z","v":9719,"vw":104.797932},{"c":104.81,"h":104.83,"l":104.785,"n":137,"o":104.785,"t":"2026-10-19T19:10:00Z","v":3619,"vw":104.804651},{"c":104.78,"h":104.81,"l":104.75,"n":283,"o":104.76,"t":"2026-10-19T19:15:00Z","v":11900,"vw":104.776778},{"c":104.845,"h":104.845,"l":104.575,"n":414,"o":104.765,"t":"2026-10-19T19:20:00Z","v":12682,"vw":104.731439},{"c":104.97,"h":104.97,"l":104.845,"n":323,"o":104.845,"t":"2026-10-19T19:25:00Z","v":7874,"vw":104.91309},{"c":105.015,"h":105.06,"l":104.9207,"n":327,"o":104.965,"t":"2026-10-19T19:30:00Z","v":9968,"vw":105.001835},{"c":104.98,"h":105.04,"l":104.97,"n":384,"o":104.98,"t":"2026-10-19T19:35:00Z","v":11133,"vw":104.999932},{"c":104.83,"h":104.98,"l":104.77,"n":834,"o":104.97,"t":"2026-10-19T19:40:00Z","v":39180,"vw":104.88231},{"c":104.72,"h":104.89,"l":104.7,"n":467,"o":104.83,"t":"2026-10-19T19:45:00Z","v":18725,"vw":104.81014},{"c":104.855,"h":104.92,"l":104.62,"n":548,"o":104.62,"t":"2026-10-19T19:50:00Z","v":22902,"vw":104.814253},{"c":104.78,"h":104.895,"l":104.57,"n":1690,"o":104.89,"t":"2026-10-19T19:55:00Z","v":84564,"vw":104.752484},{"c":104.79,"h":104.79,"l":104.79,"n":39,"o":104.79,"t":"2026-10-19T20:00:00Z","v":102277,"vw":104.79},{"c":103.46,"h":103.46,"l":103.46,"n":1,"o":103.46,"t":"2026-10-19T23:30:00Z","v":786,"vw":103.46},{"c":105.605,"h":105.605,"l":104.775,"n":73,"o":104.94,"t":"2026-10-20T13:30:00Z","v":6002,"vw":104.993944},{"c":105.557,"h":105.8519,"l":105.32,"n":180,"o":105.425,"t":"2026-10-20T13:35:00Z","v":4724,"vw":105.540311},{"c":105.94,"h":105.94,"l":105.79,"n":60,"o":105.94,"t":"2026-10-20T13:40:00Z","v":1860,"vw":105.911111},{"c":106.185,"h":106.185,"l":105.79,"n":159,"o":105.96,"t":"2026-10-20T13:45:00Z","v":4768,"vw":105.980711},{"c":106.515,"h":106.515,"l":106.37,"n":60,"o":106.37,"t":"2026-10-20T13:50:00Z","v":1836,"vw":106.481667},{"c":106.505,"h":106.545,"l":106.3901,"n":101,"o":106.545,"t":"2026-10-20T13:55:00Z","v":3825,"vw":106.467881},{"c":106.01,"h":106.42,"l":105.93,"n":189,"o":106.42,"t":"2026-10-20T14:00:00Z","v":10513,"vw":106.201865},{"c":106,"h":106,"l":105.67,"n":159,"o":105.94,"t":"2026-10-20T14:05:00Z","v":8174,"vw":105.899056},{"c":106.01,"h":106.01,"l":105.86,"n":205,"o":105.94,"t":"2026-10-20T14:10:00Z","v":11549,"vw":105.944229},{"c":106.23,"h":106.23,"l":105.89,"n":250,"o":106.04,"t":"2026-10-20T14:15:00Z","v":14475,"vw":106.082667},{"c":106.46,"h":106.53,"l":106.16,"n":173,"o":106.16,"t":"2026-10-20T14:20:00Z","v":7022,"vw":106.360332},{"c":106.545,"h":106.545,"l":106.42,"n":125,"o":106.495,"t":"2026-10-20T14:25:00Z","v":4831,"vw":106.497455},{"c":106.465,"h":106.55,"l":106.34,"n":463,"o":106.47,"t":"2026-10-20T14:30:00Z","v":24148,"vw":106.4488},{"c":106.4375,"h":106.5799,"l":106.3,"n":106,"o":106.3,"t":"2026-10-20T14:35:00Z","v":10090,"vw":106.447063},{"c":106.58,"h":106.71,"l":106.455,"n":121,"o":106.455,"t":"2026-10-20T14:40:00Z","v":4502,"vw":106.596935},{"c":106.62,"h":106.665,"l":106.53,"n":80,"o":106.665,"t":"2026-10-20T14:45:00Z","v":3742,"vw":106.61463},{"c":106.71,"h":106.85,"l":106.5009,"n":372,"o":106.5009,"t":"2026-10-20T14:50:00Z","v":14787,"vw":106.728791},{"c":106.87,"h":106.87,"l":106.705,"n":98,"o":106.705,"t":"2026-10-20T14:55:00Z","v":5659,"vw":106.806618},{"c":106.58,"h":106.865,"l":106.58,"n":166,"o":106.85,"t":"2026-10-20T15:00:00Z","v":4443,"vw":106.751842},{"c":106.69,"h":106.71,"l":106.5,"n":165,"o":106.59,"t":"2026-10-20T15:05:00Z","v":14177,"vw":106.57746},{"c":106.59,"h":106.77,"l":106.475,"n":249,"o":106.715,"t":"2026-10-20T15:10:00Z","v":8552,"vw":106.608648},{"c":106.57,"h":106.65,"l":106.57,"n":46,"o":106.65,"t":"2026-10-20T15:15:00Z","v":849,"vw":106.61},{"c":106.78,"h":106.78,"l":106.6,"n":222,"o":106.66,"t":"2026-10-20T15:20:00Z","v":10989,"vw":106.670854},{"c":106.75,"h":106.81,"l":106.75,"n":75,"o":106.81,"t":"2026-10-20T15:25:00Z","v":2963,"vw":106.777059},{"c":106.76,"h":106.79,"l":106.76,"n":68,"o":106.79,"t":"2026-10-20T15:30:00Z","v":2629,"vw":106.781818},{"c":106.86,"h":106.86,"l":106.73,"n":185,"o":106.74,"t":"2026-10-20T15:35:00Z","v":6514,"vw":106.798609},{"c":106.805,"h":106.86,"l":106.76,"n":69,"o":106.86,"t":"2026-10-20T15:40:00Z","v":2160,"vw":106.821612},{"c":106.66,"h":106.75,"l":106.6,"n":123,"o":106.75,"t":"2026-10-20T15:45:00Z","v":4400,"vw":106.681262},{"c":106.67,"h":106.69,"l":106.625,"n":78,"o":106.67,"t":"2026-10-20T15:50:00Z","v":2607,"vw":106.673214},{"c":106.575,"h":106.68,"l":106.56,"n":87,"o":106.655,"t":"2026-10-20T15:55:00Z","v":2872,"vw":106.620672},{"c":106.505,"h":106.62,"l":106.5,"n":116,"o":106.6,"t":"2026-10-20T16:00:00Z","v":3317,"vw":106.558889},{"c":106.46,"h":106.54,"l":106.4,"n":171,"o":106.51,"t":"2026-10-20T16:05:00Z","v":6170,"vw":106.458607},{"c":106.44,"h":106.5,"l":106.42,"n":118,"o":106.48,"t":"2026-10-20T16:10:00Z","v":4535,"vw":106.445217},{"c":106.185,"h":106.52,"l":106.11,"n":260,"o":106.45,"t":"2026-10-20T16:15:00Z","v":13699,"vw":106.416391},{"c":106.135,"h":106.275,"l":106.135,"n":130,"o":106.185,"t":"2026-10-20T16:20:00Z","v":4189,"vw":106.210585},{"c":106.19,"h":106.19,"l":106.075,"n":69,"o":106.075,"t":"2026-10-20T16:25:00Z","v":1544,"vw":106.112624},{"c":106.09,"h":106.2,"l":106.09,"n":95,"o":106.145,"t":"2026-10-20T16:30:00Z","v":2783,"vw":106.143334},{"c":105.96,"h":106.09,"l":105.91,"n":127,"o":106.085,"t":"2026-10-20T16:35:00Z","v":3697,"vw":105.974593},{"c":105.99,"h":106.02,"l":105.94,"n":74,"o":105.94,"t":"2026-10-20T16:40:00Z","v":1659,"vw":105.99},{"c":105.9602,"h":105.985,"l":105.9602,"n":52,"o":105.985,"t":"2026-10-20T16:45:00Z","v":708,"vw":105.968811},{"c":105.94,"h":106.05,"l":105.94,"n":233,"o":105.99,"t":"2026-10-20T16:50:00Z","v":6822,"vw":105.989806},{"c":105.96,"h":105.985,"l":105.855,"n":221,"o":105.98,"t":"2026-10-20T16:55:00Z","v":7421,"vw":105.918502},{"c":106.02,"h":106.02,"l":105.91,"n":93,"o":105.96,"t":"2026-10-20T17:00:00Z","v":2696,"vw":105.962278},{"c":105.94,"h":105.98,"l":105.94,"n":95,"o":105.98,"t":"2026-10-20T17:05:00Z","v":2287,"vw":105.963},{"c":106.075,"h":106.11,"l":106,"n":134,"o":106,"t":"2026-10-20T17:10:00Z","v":4815,"vw":106.051231},{"c":106.17,"h":106.18,"l":106.02,"n":171,"o":106.075,"t":"2026-10-20T17:15:00Z","v":6479,"vw":106.089589},{"c":106.19,"h":106.265,"l":106.19,"n":157,"o":106.19,"t":"2026-10-20T17:20:00Z","v":6326,"vw":106.215331},{"c":106.19,"h":106.19,"l":106.145,"n":78,"o":106.15,"t":"2026-10-20T17:25:00Z","v":3853,"vw":106.15621},{"c":106.21,"h":106.31,"l":106.21,"n":145,"o":106.25,"t":"2026-10-20T17:30:00Z","v":9866,"vw":106.283809},{"c":106.48,"h":106.48,"l":106.18,"n":198,"o":106.18,"t":"2026-10-20T17:35:00Z","v":8203,"vw":106.292196},{"c":106.44,"h":106.44,"l":106.42,"n":67,"o":106.42,"t":"2026-10-20T17:40:00Z","v":1320,"vw":106.432},{"c":106.405,"h":106.43,"l":106.405,"n":102,"o":106.43,"t":"2026-10-20T17:45:00Z","v":2273,"vw":106.4125},{"c":106.48,"h":106.53,"l":106.43,"n":184,"o":106.43,"t":"2026-10-20T17:50:00Z","v":5294,"vw":106.4755},{"c":106.56,"h":106.56,"l":106.43,"n":164,"o":106.48,"t":"2026-10-20T17:55:00Z","v":5010,"vw":106.4825},{"c":106.555,"h":106.57,"l":106.47,"n":206,"o":106.545,"t":"2026-10-20T18:00:00Z","v":6358,"vw":106.530263},{"c":106.575,"h":106.61,"l":106.57,"n":181,"o":106.58,"t":"2026-10-20T18:05:00Z","v":6228,"vw":106.592133},{"c":106.6,"h":106.61,"l":106.52,"n":173,"o":106.58,"t":"2026-10-20T18:10:00Z","v":6149,"vw":106.57061},{"c":106.495,"h":106.625,"l":106.49,"n":161,"o":106.6,"t":"2026-10-20T18:15:00Z","v":5403,"vw":106.580271},{"c":106.47,"h":106.495,"l":106.47,"n":127,"o":106.48,"t":"2026-10-20T18:20:00Z","v":2232,"vw":106.487285},{"c":106.635,"h":106.635,"l":106.49,"n":268,"o":106.5,"t":"2026-10-20T18:25:00Z","v":6139,"vw":106.549299},{"c":106.58,"h":106.62,"l":106.58,"n":82,"o":106.62,"t":"2026-10-20T18:30:00Z","v":1788,"vw":106.6},{"c":106.615,"h":106.615,"l":106.53,"n":219,"o":106.57,"t":"2026-10-20T18:35:00Z","v":6285,"vw":106.55885},{"c":106.54,"h":106.615,"l":106.54,"n":114,"o":106.615,"t":"2026-10-20T18:40:00Z","v":2401,"vw":106.583},{"c":106.49,"h":106.57,"l":106.49,"n":211,"o":106.526,"t":"2026-10-20T18:45:00Z","v":5204,"vw":106.5385},{"c":106.54,"h":106.56,"l":106.4958,"n":228,"o":106.4958,"t":"2026-10-20T18:50:00Z","v":5757,"vw":106.536895},{"c":106.52,"h":106.535,"l":106.46,"n":253,"o":106.535,"t":"2026-10-20T18:55:00Z","v":6875,"vw":106.4966},{"c":106.5,"h":106.59,"l":106.5,"n":278,"o":106.52,"t":"2026-10-20T19:00:00Z","v":8943,"vw":106.540179},{"c":106.55,"h":106.58,"l":106.53,"n":237,"o":106.53,"t":"2026-10-20T19:05:00Z","v":5592,"vw":106.557778},{"c":106.5103,"h":106.57,"l":106.5103,"n":160,"o":106.52,"t":"2026-10-20T19:10:00Z","v":4598,"vw":106.543744},{"c":106.91,"h":106.91,"l":106.57,"n":324,"o":106.57,"t":"2026-10-20T19:15:00Z","v":17433,"vw":106.743911},{"c":106.99,"h":107.015,"l":106.89,"n":319,"o":106.91,"t":"2026-10-20T19:20:00Z","v":15537,"vw":106.951594},{"c":107,"h":107,"l":106.94,"n":358,"o":106.975,"t":"2026-10-20T19:25:00Z","v":13548,"vw":106.97086},{"c":107.03,"h":107.03,"l":106.91,"n":463,"o":107.005,"t":"2026-10-20T19:30:00Z","v":18077,"vw":106.964799},{"c":106.94,"h":107.03,"l":106.89,"n":389,"o":107.025,"t":"2026-10-20T19:35:00Z","v":22401,"vw":106.947763},{"c":106.87,"h":106.925,"l":106.785,"n":447,"o":106.925,"t":"2026-10-20T19:40:00Z","v":17964,"vw":106.841112},{"c":106.84,"h":106.92,"l":106.8101,"n":362,"o":106.87,"t":"2026-10-20T19:45:00Z","v":15443,"vw":106.882207},{"c":106.8,"h":106.96,"l":106.705,"n":668,"o":106.81,"t":"2026-10-20T19:50:00Z","v":37446,"vw":106.834166},{"c":107.16,"h":107.22,"l":106.83,"n":1867,"o":106.83,"t":"2026-10-20T19:55:00Z","v":109276,"vw":107.087638},{"c":107.15,"h":107.15,"l":107.15,"n":23,"o":107.15,"t":"2026-10-20T20:00:00Z","v":220688,"vw":107.15},{"c":108.25,"h":108.3,"l":107.65,"n":37,"o":107.65,"t":"2026-10-21T13:20:00Z","v":574,"vw":108.089222},{"c":107.445,"h":107.91,"l":105.955,"n":89,"o":107.59,"t":"2026-10-21T13:30:00Z","v":4101,"vw":107.536776},{"c":107.375,"h":107.57,"l":107.08,"n":72,"o":107.465,"t":"2026-10-21T13:35:00Z","v":1784,"vw":107.266976},{"c":107.735,"h":107.735,"l":107.365,"n":78,"o":107.38,"t":"2026-10-21T13:40:00Z","v":2393,"vw":107.529843},{"c":107.41,"h":107.725,"l":107.27,"n":89,"o":107.725,"t":"2026-10-21T13:45:00Z","v":4297,"vw":107.375799},{"c":107.54,"h":107.54,"l":107.42,"n":60,"o":107.515,"t":"2026-10-21T13:50:00Z","v":3414,"vw":107.435676},{"c":107.41,"h":107.545,"l":107.41,"n":65,"o":107.54,"t":"2026-10-21T13:55:00Z","v":2473,"vw":107.446203},{"c":107.5491,"h":107.5491,"l":107.33,"n":37,"o":107.33,"t":"2026-10-21T14:00:00Z","v":1275,"vw":107.362547},{"c":107.2,"h":107.355,"l":107.11,"n":109,"o":107.35,"t":"2026-10-21T14:05:00Z","v":3559,"vw":107.21873},{"c":107.345,"h":107.45,"l":107.22,"n":150,"o":107.315,"t":"2026-10-21T14:10:00Z","v":8446,"vw":107.349252},{"c":107.6,"h":107.6206,"l":107.33,"n":117,"o":107.355,"t":"2026-10-21T14:15:00Z","v":4430,"vw":107.453069},{"c":107.595,"h":107.6,"l":107.42,"n":101,"o":107.6,"t":"2026-10-21T14:20:00Z","v":2977,"vw":107.485871},{"c":107.575,"h":107.63,"l":107.45,"n":183,"o":107.5,"t":"2026-10-21T14:25:00Z","v":10878,"vw":107.531065},{"c":107.74,"h":107.82,"l":107.665,"n":83,"o":107.665,"t":"2026-10-21T14:30:00Z","v":2667,"vw":107.759193},{"c":108,"h":108.03,"l":107.845,"n":161,"o":107.845,"t":"2026-10-21T14:35:00Z","v":6575,"vw":107.924298},{"c":108.09,"h":108.18,"l":107.99,"n":86,"o":108,"t":"2026-10-21T14:40:00Z","v":4542,"vw":108.119804},{"c":108.18,"h":108.23,"l":108.08,"n":142,"o":108.185,"t":"2026-10-21T14:45:00Z","v":17655,"vw":108.212097},{"c":108.145,"h":108.28,"l":108.1,"n":78,"o":108.19,"t":"2026-10-21T14:50:00Z","v":4507,"vw":108.176137},{"c":107.97,"h":108.11,"l":107.97,"n":131,"o":108.06,"t":"2026-10-21T14:55:00Z","v":4930,"vw":108.038735},{"c":107.96,"h":108.04,"l":107.96,"n":111,"o":108.01,"t":"2026-10-21T15:00:00Z","v":4526,"vw":108.0105},{"c":107.88,"h":107.985,"l":107.88,"n":124,"o":107.94,"t":"2026-10-21T15:05:00Z","v":4116,"vw":107.942069},{"c":107.91,"h":107.94,"l":107.84,"n":131,"o":107.85,"t":"2026-10-21T15:10:00Z","v":4441,"vw":107.900222},{"c":107.875,"h":107.915,"l":107.84,"n":156,"o":107.91,"t":"2026-10-21T15:15:00Z","v":4765,"vw":107.880935},{"c":107.8,"h":107.93,"l":107.8,"n":147,"o":107.875,"t":"2026-10-21T15:20:00Z","v":5729,"vw":107.851438},{"c":108.03,"h":108.07,"l":107.79,"n":163,"o":107.79,"t":"2026-10-21T15:25:00Z","v":6454,"vw":107.938193},{"c":108.04,"h":108.1,"l":108.04,"n":101,"o":108.055,"t":"2026-10-21T15:30:00Z","v":2195,"vw":108.063333},{"c":107.91,"h":108.015,"l":107.9,"n":91,"o":108.015,"t":"2026-10-21T15:35:00Z","v":3529,"vw":107.949583},{"c":107.845,"h":107.955,"l":107.8,"n":129,"o":107.955,"t":"2026-10-21T15:40:00Z","v":3424,"vw":107.864562},{"c":108.05,"h":108.05,"l":107.84,"n":138,"o":107.84,"t":"2026-10-21T15:45:00Z","v":3812,"vw":107.937413},{"c":108.07,"h":108.13,"l":108.07,"n":127,"o":108.09,"t":"2026-10-21T15:50:00Z","v":2193,"vw":108.094504},{"c":108.04,"h":108.095,"l":108.04,"n":99,"o":108.095,"t":"2026-10-21T15:55:00Z","v":3190,"vw":108.083098},{"c":108.185,"h":108.23,"l":108.075,"n":122,"o":108.075,"t":"2026-10-21T16:00:00Z","v":4258,"vw":108.161951},{"c":108.205,"h":108.2256,"l":108.205,"n":49,"o":108.2256,"t":"2026-10-21T16:05:00Z","v":1652,"vw":108.213739},{"c":108.165,"h":108.2127,"l":108.1,"n":121,"o":108.205,"t":"2026-10-21T16:10:00Z","v":3428,"vw":108.163199},{"c":108.08,"h":108.16,"l":108.025,"n":149,"o":108.16,"t":"2026-10-21T16:15:00Z","v":4240,"vw":108.088176},{"c":108.075,"h":108.08,"l":108.03,"n":115,"o":108.08,"t":"2026-10-21T16:20:00Z","v":2836,"vw":108.050303},{"c":108.095,"h":108.12,"l":108.075,"n":142,"o":108.075,"t":"2026-10-21T16:25:00Z","v":4185,"vw":108.103578},{"c":108.18,"h":108.18,"l":108.05,"n":125,"o":108.07,"t":"2026-10-21T16:30:00Z","v":3534,"vw":108.104783},{"c":108.15,"h":108.15,"l":107.96,"n":176,"o":108.15,"t":"2026-10-21T16:35:00Z","v":4564,"vw":108.076468},{"c":108,"h":108.08,"l":108,"n":68,"o":108.08,"t":"2026-10-21T16:40:00Z","v":1641,"vw":108.03125},{"c":108.06,"h":108.06,"l":108,"n":157,"o":108.025,"t":"2026-10-21T16:45:00Z","v":4926,"vw":108.030696},{"c":108.05,"h":108.07,"l":108.03,"n":53,"o":108.07,"t":"2026-10-21T16:50:00Z","v":1741,"vw":108.047814},{"c":108.01,"h":108.055,"l":108.01,"n":75,"o":108.055,"t":"2026-10-21T16:55:00Z","v":2365,"vw":108.042287},{"c":108.05,"h":108.05,"l":107.98,"n":155,"o":108.045,"t":"2026-10-21T17:00:00Z","v":4608,"vw":108.009},{"c":108.04,"h":108.0599,"l":108.02,"n":93,"o":108.02,"t":"2026-10-21T17:05:00Z","v":3151,"vw":108.037347},{"c":108,"h":108.1,"l":108,"n":155,"o":108.0609,"t":"2026-10-21T17:10:00Z","v":4644,"vw":108.067391},{"c":107.96,"h":108.045,"l":107.95,"n":110,"o":108.045,"t":"2026-10-21T17:15:00Z","v":3034,"vw":107.996723},{"c":107.97,"h":108,"l":107.95,"n":125,"o":107.96,"t":"2026-10-21T17:20:00Z","v":4249,"vw":107.976814},{"c":108.025,"h":108.04,"l":107.95,"n":144,"o":108,"t":"2026-10-21T17:25:00Z","v":6354,"vw":107.996879},{"c":108.09,"h":108.09,"l":108.02,"n":144,"o":108.035,"t":"2026-10-21T17:30:00Z","v":3717,"vw":108.062752},{"c":107.98,"h":108.17,"l":107.98,"n":138,"o":108.17,"t":"2026-10-21T17:35:00Z","v":4369,"vw":108.059683},{"c":107.94,"h":107.98,"l":107.91,"n":145,"o":107.98,"t":"2026-10-21T17:40:00Z","v":3578,"vw":107.948684},{"c":108.05,"h":108.05,"l":107.945,"n":120,"o":107.945,"t":"2026-10-21T17:45:00Z","v":3222,"vw":108.010579},{"c":107.995,"h":108.075,"l":107.96,"n":181,"o":108.075,"t":"2026-10-21T17:50:00Z","v":5585,"vw":108.025623},{"c":108.03,"h":108.1,"l":107.99,"n":121,"o":107.995,"t":"2026-10-21T17:55:00Z","v":4616,"vw":108.0395},{"c":107.96,"h":108.05,"l":107.955,"n":189,"o":108.03,"t":"2026-10-21T18:00:00Z","v":6867,"vw":107.97438},{"c":107.92,"h":107.98,"l":107.92,"n":97,"o":107.975,"t":"2026-10-21T18:05:00Z","v":3594,"vw":107.951608},{"c":107.965,"h":107.97,"l":107.905,"n":138,"o":107.905,"t":"2026-10-21T18:10:00Z","v":6577,"vw":107.934772},{"c":108.005,"h":108.05,"l":107.98,"n":111,"o":107.99,"t":"2026-10-21T18:15:00Z","v":5272,"vw":108.001888},{"c":108.08,"h":108.08,"l":107.96,"n":160,"o":107.99,"t":"2026-10-21T18:20:00Z","v":6382,"vw":107.993462},{"c":108.085,"h":108.17,"l":108.085,"n":80,"o":108.095,"t":"2026-10-21T18:25:00Z","v":1731,"vw":108.106792},{"c":108.15,"h":108.16,"l":108.075,"n":161,"o":108.075,"t":"2026-10-21T18:30:00Z","v":4689,"vw":108.115},{"c":108.1,"h":108.14,"l":108.1,"n":109,"o":108.14,"t":"2026-10-21T18:35:00Z","v":2793,"vw":108.128359},{"c":108.14,"h":108.16,"l":108.1,"n":102,"o":108.1,"t":"2026-10-21T18:40:00Z","v":3096,"vw":108.127718},{"c":107.99,"h":108.16,"l":107.99,"n":317,"o":108.12,"t":"2026-10-21T18:45:00Z","v":9012,"vw":108.106924},{"c":108.05,"h":108.05,"l":107.94,"n":172,"o":107.98,"t":"2026-10-21T18:50:00Z","v":5202,"vw":107.984063},{"c":107.85,"h":108.04,"l":107.85,"n":209,"o":108.03,"t":"2026-10-21T18:55:00Z","v":6133,"vw":107.932353},{"c":107.665,"h":107.87,"l":107.665,"n":257,"o":107.87,"t":"2026-10-21T19:00:00Z","v":5763,"vw":107.772917},{"c":107.72,"h":107.75,"l":107.56,"n":361,"o":107.665,"t":"2026-10-21T19:05:00Z","v":9301,"vw":107.656241},{"c":107.5975,"h":107.81,"l":107.5975,"n":268,"o":107.745,"t":"2026-10-21T19:10:00Z","v":8202,"vw":107.66631},{"c":107.67,"h":107.775,"l":107.5975,"n":311,"o":107.5975,"t":"2026-10-21T19:15:00Z","v":10671,"vw":107.695722},{"c":107.68,"h":107.73,"l":107.625,"n":312,"o":107.71,"t":"2026-10-21T19:20:00Z","v":10563,"vw":107.663683},{"c":107.89,"h":107.9,"l":107.68,"n":309,"o":107.68,"t":"2026-10-21T19:25:00Z","v":10749,"vw":107.789565},{"c":107.95,"h":108.005,"l":107.83,"n":379,"o":107.91,"t":"2026-10-21T19:30:00Z","v":13109,"vw":107.89286},{"c":107.915,"h":107.965,"l":107.87,"n":330,"o":107.965,"t":"2026-10-21T19:35:00Z","v":11329,"vw":107.904108},{"c":108.045,"h":108.105,"l":107.875,"n":419,"o":107.89,"t":"2026-10-21T19:40:00Z","v":14078,"vw":107.916191},{"c":108.17,"h":108.22,"l":108.035,"n":379,"o":108.045,"t":"2026-10-21T19:45:00Z","v":14336,"vw":108.117265},{"c":108.29,"h":108.37,"l":108.1,"n":652,"o":108.15,"t":"2026-10-21T19:50:00Z","v":21331,"vw":108.25833},{"c":108.53,"h":108.53,"l":108.215,"n":1825,"o":108.38,"t":"2026-10-21T19:55:00Z","v":84176,"vw":108.383308},{"c":108.43,"h":108.43,"l":108.43,"n":20,"o":108.43,"t":"2026-10-21T20:00:00Z","v":126727,"vw":108.43},{"c":108.3,"h":108.3,"l":108.3,"n":3,"o":108.3,"t":"2026-10-21T20:15:00Z","v":102,"vw":108.3},{"c":119,"h":119,"l":119,"n":4,"o":119,"t":"2026-10-21T21:00:00Z","v":532,"vw":119},{"c":110.55,"h":113.2,"l":110.55,"n":39,"o":113.2,"t":"2026-10-21T21:35:00Z","v":804,"vw":111.84783},{"c":109.6,"h":109.6,"l":109.6,"n":42,"o":109.6,"t":"2026-10-22T13:10:00Z","v":251,"vw":109.6},{"c":110.3,"h":111,"l":109.7,"n":50,"o":111,"t":"2026-10-22T13:15:00Z","v":1220,"vw":110.374491},{"c":110.1,"h":110.9,"l":110.1,"n":16,"o":110.9,"t":"2026-10-22T13:20:00Z","v":246,"vw":110.493103},{"c":107.8075,"h":109.55,"l":107.8075,"n":299,"o":108.6,"t":"2026-10-22T13:30:00Z","v":22344,"vw":108.645346},{"c":108.835,"h":109.315,"l":108.12,"n":293,"o":108.8,"t":"2026-10-22T13:35:00Z","v":15817,"vw":108.670525},{"c":109.46,"h":109.57,"l":108.605,"n":79,"o":108.835,"t":"2026-10-22T13:40:00Z","v":2359,"vw":109.105182},{"c":109.82,"h":110,"l":109.4325,"n":178,"o":109.59,"t":"2026-10-22T13:45:00Z","v":9229,"vw":109.736482},{"c":109.09,"h":109.81,"l":108.98,"n":261,"o":109.525,"t":"2026-10-22T13:50:00Z","v":12367,"vw":109.333255},{"c":109.2,"h":109.31,"l":108.565,"n":279,"o":109.065,"t":"2026-10-22T13:55:00Z","v":16622,"vw":108.89111},{"c":109.085,"h":109.15,"l":109.085,"n":51,"o":109.15,"t":"2026-10-22T14:00:00Z","v":2665,"vw":109.128135},{"c":107.57,"h":109.085,"l":107.55,"n":261,"o":109.085,"t":"2026-10-22T14:05:00Z","v":15378,"vw":108.399151},{"c":108.29,"h":108.36,"l":107.66,"n":249,"o":107.69,"t":"2026-10-22T14:10:00Z","v":13110,"vw":107.968316},{"c":107.685,"h":108.145,"l":107.675,"n":241,"o":108.04,"t":"2026-10-22T14:15:00Z","v":10266,"vw":107.900743},{"c":107.38,"h":107.52,"l":107.095,"n":226,"o":107.52,"t":"2026-10-22T14:20:00Z","v":9250,"vw":107.33222},{"c":107.3,"h":107.41,"l":107.065,"n":268,"o":107.3,"t":"2026-10-22T14:25:00Z","v":9985,"vw":107.273342},{"c":107.39,"h":107.49,"l":107.045,"n":457,"o":107.18,"t":"2026-10-22T14:30:00Z","v":16615,"vw":107.241243},{"c":107.26,"h":107.34,"l":106.9901,"n":38,"o":107.295,"t":"2026-10-22T14:35:00Z","v":1823,"vw":107.170861},{"c":106.9,"h":107.14,"l":106.8,"n":307,"o":107.14,"t":"2026-10-22T14:40:00Z","v":17009,"vw":106.976436},{"c":106.88,"h":107.14,"l":106.755,"n":284,"o":106.9,"t":"2026-10-22T14:45:00Z","v":13436,"vw":106.975314},{"c":107.435,"h":107.53,"l":106.935,"n":209,"o":106.935,"t":"2026-10-22T14:50:00Z","v":8207,"vw":107.286982},{"c":107.63,"h":107.66,"l":107.425,"n":150,"o":107.425,"t":"2026-10-22T14:55:00Z","v":3643,"vw":107.57875},{"c":107.22,"h":107.51,"l":107.1625,"n":154,"o":107.51,"t":"2026-10-22T15:00:00Z","v":5033,"vw":107.343759},{"c":107.63,"h":107.63,"l":107.22,"n":131,"o":107.22,"t":"2026-10-22T15:05:00Z","v":4971,"vw":107.390295},{"c":106.555,"h":107.66,"l":106.535,"n":311,"o":107.66,"t":"2026-10-22T15:10:00Z","v":11083,"vw":107.166421},{"c":106.67,"h":106.81,"l":106.62,"n":205,"o":106.67,"t":"2026-10-22T15:15:00Z","v":5591,"vw":106.690615},{"c":106.515,"h":106.73,"l":106.48,"n":203,"o":106.73,"t":"2026-10-22T15:20:00Z","v":7084,"vw":106.564947},{"c":106.525,"h":106.525,"l":106.46,"n":93,"o":106.48,"t":"2026-10-22T15:25:00Z","v":2693,"vw":106.497962},{"c":106.325,"h":106.525,"l":106.23,"n":315,"o":106.525,"t":"2026-10-22T15:30:00Z","v":13778,"vw":106.356104},{"c":106.29,"h":106.57,"l":106.1198,"n":445,"o":106.325,"t":"2026-10-22T15:35:00Z","v":27693,"vw":106.453436},{"c":106.305,"h":106.315,"l":106.0625,"n":43,"o":106.315,"t":"2026-10-22T15:40:00Z","v":3540,"vw":106.282174},{"c":106.32,"h":106.32,"l":106.32,"n":22,"o":106.32,"t":"2026-10-22T15:45:00Z","v":406,"vw":106.32},{"c":106.51,"h":106.65,"l":106.19,"n":351,"o":106.325,"t":"2026-10-22T15:50:00Z","v":21345,"vw":106.475578},{"c":106.56,"h":106.69,"l":106.51,"n":180,"o":106.51,"t":"2026-10-22T15:55:00Z","v":11526,"vw":106.574217},{"c":106.755,"h":106.89,"l":106.69,"n":149,"o":106.74,"t":"2026-10-22T16:00:00Z","v":5221,"vw":106.787993},{"c":106.82,"h":106.87,"l":106.65,"n":247,"o":106.65,"t":"2026-10-22T16:05:00Z","v":13872,"vw":106.803673},{"c":106.68,"h":106.785,"l":106.35,"n":480,"o":106.77,"t":"2026-10-22T16:10:00Z","v":19139,"vw":106.563673},{"c":106.73,"h":106.78,"l":106.675,"n":180,"o":106.72,"t":"2026-10-22T16:15:00Z","v":6693,"vw":106.719746},{"c":106.665,"h":106.92,"l":106.66,"n":234,"o":106.77,"t":"2026-10-22T16:20:00Z","v":7504,"vw":106.817872},{"c":106.415,"h":106.53,"l":106.415,"n":97,"o":106.52,"t":"2026-10-22T16:25:00Z","v":3023,"vw":106.466894},{"c":106.245,"h":106.27,"l":106.21,"n":147,"o":106.27,"t":"2026-10-22T16:30:00Z","v":5061,"vw":106.220348},{"c":105.99,"h":106.35,"l":105.99,"n":166,"o":106.26,"t":"2026-10-22T16:35:00Z","v":5664,"vw":106.242981},{"c":105.905,"h":105.93,"l":105.905,"n":152,"o":105.91,"t":"2026-10-22T16:40:00Z","v":5020,"vw":105.90693},{"c":105.94,"h":105.95,"l":105.905,"n":160,"o":105.905,"t":"2026-10-22T16:45:00Z","v":4681,"vw":105.913794},{"c":105.77,"h":106.21,"l":105.69,"n":791,"o":106.06,"t":"2026-10-22T16:50:00Z","v":54658,"vw":105.907637},{"c":105.55,"h":105.76,"l":105.51,"n":190,"o":105.74,"t":"2026-10-22T16:55:00Z","v":4977,"vw":105.635735},{"c":105.8,"h":105.8,"l":105.39,"n":186,"o":105.39,"t":"2026-10-22T17:00:00Z","v":6151,"vw":105.580573},{"c":105.54,"h":105.715,"l":105.54,"n":213,"o":105.71,"t":"2026-10-22T17:05:00Z","v":8188,"vw":105.669238},{"c":105.51,"h":105.52,"l":105.5,"n":79,"o":105.5,"t":"2026-10-22T17:10:00Z","v":2444,"vw":105.505957},{"c":105.52,"h":105.68,"l":105.365,"n":232,"o":105.51,"t":"2026-10-22T17:15:00Z","v":7443,"vw":105.507911},{"c":105.4799,"h":105.67,"l":105.43,"n":228,"o":105.5,"t":"2026-10-22T17:20:00Z","v":9731,"vw":105.53486},{"c":105.475,"h":105.58,"l":105.425,"n":244,"o":105.47,"t":"2026-10-22T17:25:00Z","v":10032,"vw":105.48321},{"c":105.58,"h":105.63,"l":105.4,"n":251,"o":105.42,"t":"2026-10-22T17:30:00Z","v":8500,"vw":105.54156},{"c":105.43,"h":105.555,"l":105.35,"n":198,"o":105.55,"t":"2026-10-22T17:35:00Z","v":6117,"vw":105.43784},{"c":105.775,"h":105.775,"l":105.42,"n":236,"o":105.47,"t":"2026-10-22T17:40:00Z","v":12425,"vw":105.504112},{"c":105.735,"h":105.82,"l":105.69,"n":195,"o":105.73,"t":"2026-10-22T17:45:00Z","v":9570,"vw":105.74236},{"c":105.47,"h":105.71,"l":105.41,"n":325,"o":105.7,"t":"2026-10-22T17:50:00Z","v":11868,"vw":105.616144},{"c":105.5,"h":105.52,"l":105.33,"n":430,"o":105.47,"t":"2026-10-22T17:55:00Z","v":17582,"vw":105.460303},{"c":105.24,"h":105.7,"l":105.24,"n":412,"o":105.52,"t":"2026-10-22T18:00:00Z","v":24670,"vw":105.564034},{"c":104.47,"h":105.4699,"l":104.47,"n":296,"o":105.4699,"t":"2026-10-22T18:05:00Z","v":11468,"vw":104.780836},{"c":104.735,"h":104.77,"l":104.485,"n":297,"o":104.485,"t":"2026-10-22T18:10:00Z","v":14176,"vw":104.645304},{"c":104.98,"h":104.98,"l":104.64,"n":252,"o":104.74,"t":"2026-10-22T18:15:00Z","v":9587,"vw":104.793833},{"c":104.98,"h":105.16,"l":104.79,"n":300,"o":104.98,"t":"2026-10-22T18:20:00Z","v":12353,"vw":105.02174},{"c":104.865,"h":104.94,"l":104.74,"n":202,"o":104.94,"t":"2026-10-22T18:25:00Z","v":7419,"vw":104.802427},{"c":104.96,"h":105.11,"l":104.5,"n":1289,"o":104.8,"t":"2026-10-22T18:30:00Z","v":89295,"vw":104.710388},{"c":105.27,"h":105.3,"l":104.94,"n":384,"o":104.985,"t":"2026-10-22T18:35:00Z","v":12922,"vw":105.144236},{"c":105.16,"h":105.365,"l":104.88,"n":313,"o":105.23,"t":"2026-10-22T18:40:00Z","v":12259,"vw":105.135462},{"c":105.27,"h":105.27,"l":105.07,"n":191,"o":105.17,"t":"2026-10-22T18:45:00Z","v":6149,"vw":105.156923},{"c":105.35,"h":105.38,"l":105.11,"n":145,"o":105.12,"t":"2026-10-22T18:50:00Z","v":4606,"vw":105.274696},{"c":105,"h":105.46,"l":105,"n":403,"o":105.38,"t":"2026-10-22T18:55:00Z","v":15664,"vw":105.20631},{"c":105.11,"h":105.11,"l":104.725,"n":273,"o":104.83,"t":"2026-10-22T19:00:00Z","v":10748,"vw":104.942348},{"c":104.68,"h":104.96,"l":104.57,"n":399,"o":104.91,"t":"2026-10-22T19:05:00Z","v":18091,"vw":104.839984},{"c":104.835,"h":105.09,"l":104.675,"n":476,"o":104.675,"t":"2026-10-22T19:10:00Z","v":20828,"vw":104.870867},{"c":104.65,"h":104.865,"l":104.6,"n":337,"o":104.84,"t":"2026-10-22T19:15:00Z","v":13401,"vw":104.732326},{"c":104.75,"h":104.8,"l":104.52,"n":392,"o":104.615,"t":"2026-10-22T19:20:00Z","v":17584,"vw":104.639206},{"c":104.94,"h":105.005,"l":104.74,"n":338,"o":104.78,"t":"2026-10-22T19:25:00Z","v":12101,"vw":104.87147},{"c":104.895,"h":105.225,"l":104.895,"n":569,"o":104.98,"t":"2026-10-22T19:30:00Z","v":25560,"vw":105.064749},{"c":104.76,"h":105.625,"l":104.48,"n":657,"o":104.89,"t":"2026-10-22T19:35:00Z","v":39303,"vw":104.941658},{"c":105.23,"h":105.33,"l":104.65,"n":621,"o":104.77,"t":"2026-10-22T19:40:00Z","v":26268,"vw":105.019188},{"c":105.16,"h":105.38,"l":104.745,"n":913,"o":105.23,"t":"2026-10-22T19:45:00Z","v":52601,"vw":105.083777},{"c":105.135,"h":105.445,"l":104.855,"n":936,"o":105.12,"t":"2026-10-22T19:50:00Z","v":74481,"vw":105.161772},{"c":104.52,"h":104.98,"l":104.445,"n":2751,"o":104.97,"t":"2026-10-22T19:55:00Z","v":150761,"vw":104.59089},{"c":104.5,"h":104.5,"l":104.5,"n":21,"o":104.5,"t":"2026-10-22T20:00:00Z","v":244856,"vw":104.5}],"history":[{"c":72.3,"h":73.4,"l":72,"n":12150,"o":73.1,"t":"2024-10-21T04:00:00Z","v":610496,"vw":72.344828},{"c":71.12,"h":72.0753,"l":71.07,"n":15185,"o":71.91,"t":"2024-10-22T04:00:00Z","v":573039,"vw":71.247538},{"c":70.7,"h":73.71,"l":70.57,"n":24913,"o":73.71,"t":"2024-10-23T04:00:00Z","v":1237775,"vw":70.97429},{"c":74.41,"h":75.97,"l":72.496,"n":31214,"o":74,"t":"2024-10-24T04:00:00Z","v":2180859,"vw":74.640959},{"c":75.1,"h":75.32,"l":73.89,"n":20091,"o":74.57,"t":"2024-10-25T04:00:00Z","v":1179525,"vw":74.830578},{"c":75.81,"h":76.21,"l":75,"n":16230,"o":75.33,"t":"2024-10-28T04:00:00Z","v":1004895,"vw":75.801347},{"c":76.2,"h":76.51,"l":75.18,"n":15393,"o":75.42,"t":"2024-10-29T04:00:00Z","v":730608,"vw":76.144326},{"c":76.27,"h":76.95,"l":76.105,"n":13630,"o":76.11,"t":"2024-10-30T04:00:00Z","v":670158,"vw":76.39295},{"c":74.76,"h":76.16,"l":74.68,"n":14432,"o":76.16,"t":"2024-10-31T04:00:00Z","v":771326,"vw":74.933832},{"c":75.81,"h":75.93,"l":74.42,"n":13221,"o":74.76,"t":"2024-11-01T04:00:00Z","v":638663,"vw":75.683112},{"c":75.66,"h":76,"l":75.135,"n":13589,"o":75.82,"t":"2024-11-04T05:00:00Z","v":555432,"vw":75.675086},{"c":76.78,"h":76.85,"l":75.72,"n":14351,"o":75.75,"t":"2024-11-05T05:00:00Z","v":594066,"vw":76.640058},{"c":80.03,"h":80.54,"l":78.73,"n":17222,"o":78.74,"t":"2024-11-06T05:00:00Z","v":796105,"vw":79.765335},{"c":80.17,"h":80.8,"l":79.4201,"n":15360,"o":80.38,"t":"2024-11-07T05:00:00Z","v":743908,"vw":80.073513},{"c":80.11,"h":80.81,"l":79.79,"n":13720,"o":80.16,"t":"2024-11-08T05:00:00Z","v":799586,"vw":80.241974},{"c":81.34,"h":81.67,"l":80.2,"n":11641,"o":80.63,"t":"2024-11-11T05:00:00Z","v":515881,"vw":81.240963},{"c":80.81,"h":81.64,"l":80.52,"n":11883,"o":81.29,"t":"2024-11-12T05:00:00Z","v":481408,"vw":80.936886},{"c":80.65,"h":81.31,"l":80.56,"n":9335,"o":80.9,"t":"2024-11-13T05:00:00Z","v":484531,"vw":80.755726},{"c":81.52,"h":81.97,"l":80.465,"n":17132,"o":80.48,"t":"2024-11-14T05:00:00Z","v":717271,"vw":81.564316},{"c":80.23,"h":81.66,"l":79.961,"n":12563,"o":81.25,"t":"2024-11-15T05:00:00Z","v":536065,"vw":80.299108},{"c":80.58,"h":80.77,"l":80.05,"n":10349,"o":80.36,"t":"2024-11-18T05:00:00Z","v":369282,"vw":80.509176},{"c":79.46,"h":80.11,"l":79.18,"n":11746,"o":79.88,"t":"2024-11-19T05:00:00Z","v":515929,"vw":79.557159},{"c":79.91,"h":79.99,"l":78.7,"n":10825,"o":79.64,"t":"2024-11-20T05:00:00Z","v":531378,"vw":79.666665},{"c":80.16,"h":80.62,"l":79.5,"n":12690,"o":79.79,"t":"2024-11-21T05:00:00Z","v":465076,"vw":80.169028},{"c":80.82,"h":80.88,"l":80.1275,"n":11554,"o":80.21,"t":"2024-11-22T05:00:00Z","v":596998,"vw":80.689205},{"c":81.57,"h":81.8398,"l":80.63,"n":14068,"o":81.23,"t":"2024-11-25T05:00:00Z","v":1045501,"vw":81.520232},{"c":82.44,"h":82.47,"l":80.92,"n":14875,"o":81.45,"t":"2024-11-26T05:00:00Z","v":824643,"vw":82.163313},{"c":82.44,"h":83.02,"l":81.71,"n":12848,"o":82.73,"t":"2024-11-27T05:00:00Z","v":1287386,"vw":82.415936},{"c":82.63,"h":83.11,"l":82.56,"n":4904,"o":82.69,"t":"2024-11-29T05:00:00Z","v":283208,"vw":82.703446},{"c":81.92,"h":83.15,"l":81.81,"n":11853,"o":83.01,"t":"2024-12-02T05:00:00Z","v":484267,"vw":82.04135},{"c":81.7,"h":82.16,"l":81.33,"n":10597,"o":82.16,"t":"2024-12-03T05:00:00Z","v":422076,"vw":81.678999},{"c":82.93,"h":83.16,"l":81.39,"n":12102,"o":81.67,"t":"2024-12-04T05:00:00Z","v":589094,"vw":82.607708},{"c":83.82,"h":83.86,"l":82.83,"n":10463,"o":82.83,"t":"2024-12-05T05:00:00Z","v":606486,"vw":83.638392},{"c":84.09,"h":84.55,"l":83.985,"n":12780,"o":84.15,"t":"2024-12-06T05:00:00Z","v":782468,"vw":84.180933},{"c":84.39,"h":84.7509,"l":84.21,"n":16023,"o":84.35,"t":"2024-12-09T05:00:00Z","v":653958,"vw":84.492218},{"c":85.42,"h":86.04,"l":83.6,"n":16036,"o":84.65,"t":"2024-12-10T05:00:00Z","v":761878,"vw":85.36086},{"c":85.74,"h":86.67,"l":85.6,"n":14490,"o":85.68,"t":"2024-12-11T05:00:00Z","v":732348,"vw":85.848501},{"c":86.58,"h":87.18,"l":85.42,"n":16936,"o":85.94,"t":"2024-12-12T05:00:00Z","v":1009898,"vw":86.609912},{"c":85.83,"h":87.25,"l":85.03,"n":14763,"o":87.25,"t":"2024-12-13T05:00:00Z","v":841087,"vw":85.802218},{"c":85.73,"h":86.309,"l":84.391,"n":18525,"o":85.43,"t":"2024-12-16T05:00:00Z","v":920377,"vw":85.660456},{"c":85.12,"h":85.945,"l":84.96,"n":15701,"o":85.13,"t":"2024-12-17T05:00:00Z","v":808375,"vw":85.250068},{"c":80.76,"h":85.12,"l":80.63,"n":16219,"o":85.09,"t":"2024-12-18T05:00:00Z","v":1010676,"vw":81.896743},{"c":81.47,"h":82.315,"l":81.29,"n":14541,"o":81.57,"t":"2024-12-19T05:00:00Z","v":770056,"vw":81.594113},{"c":82.75,"h":83.29,"l":81.01,"n":13787,"o":81.12,"t":"2024-12-20T05:00:00Z","v":1932640,"vw":82.71016},{"c":83.1,"h":83.21,"l":82.3481,"n":11631,"o":82.56,"t":"2024-12-23T05:00:00Z","v":632499,"vw":82.894924},{"c":84.46,"h":84.62,"l":83.1378,"n":5942,"o":83.32,"t":"2024-12-24T05:00:00Z","v":278657,"vw":84.173583},{"c":84.53,"h":84.69,"l":83.8235,"n":10426,"o":83.95,"t":"2024-12-26T05:00:00Z","v":465275,"vw":84.347626},{"c":83.36,"h":84.265,"l":82.86,"n":9203,"o":83.31,"t":"2024-12-27T05:00:00Z","v":452561,"vw":83.376967},{"c":82.64,"h":83.055,"l":82.09,"n":9995,"o":82.73,"t":"2024-12-30T05:00:00Z","v":374250,"vw":82.597549},{"c":82.48,"h":83.67,"l":82.32,"n":11301,"o":83.35,"t":"2024-12-31T05:00:00Z","v":624654,"vw":82.752337},{"c":81.92,"h":83.21,"l":81.66,"n":12161,"o":83.12,"t":"2025-01-02T05:00:00Z","v":570413,"vw":82.143274},{"c":81.9,"h":82.35,"l":80.99,"n":12840,"o":82.28,"t":"2025-01-03T05:00:00Z","v":542052,"vw":81.786024},{"c":81.85,"h":82.69,"l":81.55,"n":11117,"o":82,"t":"2025-01-06T05:00:00Z","v":687238,"vw":81.966761},{"c":81.18,"h":82.355,"l":80.3,"n":10960,"o":81.89,"t":"2025-01-07T05:00:00Z","v":616666,"vw":81.278538},{"c":81.48,"h":81.55,"l":80.1497,"n":11422,"o":80.51,"t":"2025-01-08T05:00:00Z","v":505883,"vw":81.178716},{"c":79,"h":80.56,"l":78.7,"n":13480,"o":80.32,"t":"2025-01-10T05:00:00Z","v":929168,"vw":79.100972},{"c":79.02,"h":79.139,"l":77.57,"n":11192,"o":78.26,"t":"2025-01-13T05:00:00Z","v":515669,"vw":78.727738},{"c":80.81,"h":80.84,"l":78.32,"n":11294,"o":79.24,"t":"2025-01-14T05:00:00Z","v":418001,"vw":80.524482},{"c":81.88,"h":82.68,"l":81.16,"n":9918,"o":82.26,"t":"2025-01-15T05:00:00Z","v":340165,"vw":81.795493},{"c":82.96,"h":83.1,"l":81.915,"n":9220,"o":82.1,"t":"2025-01-16T05:00:00Z","v":355500,"vw":82.750944},{"c":83.48,"h":83.92,"l":83.16,"n":8855,"o":83.5,"t":"2025-01-17T05:00:00Z","v":419338,"vw":83.474385},{"c":83.91,"h":84.84,"l":83.35,"n":9627,"o":84.13,"t":"2025-01-21T05:00:00Z","v":500138,"vw":83.915053},{"c":84.23,"h":84.54,"l":83.42,"n":8896,"o":83.88,"t":"2025-01-22T05:00:00Z","v":601879,"vw":84.111986},{"c":84.26,"h":84.43,"l":83.605,"n":8038,"o":84,"t":"2025-01-23T05:00:00Z","v":397869,"vw":84.17429},{"c":84.88,"h":85.1171,"l":83.41,"n":8364,"o":84.1,"t":"2025-01-24T05:00:00Z","v":673021,"vw":84.763251},{"c":83.45,"h":84.405,"l":83.22,"n":14847,"o":84.34,"t":"2025-01-27T05:00:00Z","v":571454,"vw":83.595708},{"c":84.385,"h":84.81,"l":82.86,"n":12185,"o":83.09,"t":"2025-01-28T05:00:00Z","v":544486,"vw":84.195268},{"c":82.96,"h":84.48,"l":82.87,"n":12681,"o":84.06,"t":"2025-01-29T05:00:00Z","v":596968,"vw":83.288821},{"c":86.03,"h":86.93,"l":84.7,"n":19652,"o":86.15,"t":"2025-01-30T05:00:00Z","v":1140231,"vw":86.126235},{"c":86.58,"h":86.95,"l":85.26,"n":15702,"o":86,"t":"2025-01-31T05:00:00Z","v":1001747,"vw":86.431381},{"c":85.82,"h":86.17,"l":84.39,"n":14678,"o":84.79,"t":"2025-02-03T05:00:00Z","v":616645,"vw":85.734018},{"c":86.14,"h":86.83,"l":85.7,"n":11676,"o":86.01,"t":"2025-02-04T05:00:00Z","v":489074,"vw":86.248844},{"c":86.3,"h":86.61,"l":85.5,"n":10877,"o":86.39,"t":"2025-02-05T05:00:00Z","v":492270,"vw":86.211577},{"c":86.24,"h":86.92,"l":85.88,"n":8880,"o":86.86,"t":"2025-02-06T05:00:00Z","v":308284,"vw":86.251356},{"c":85.3,"h":86.69,"l":85.24,"n":10632,"o":86.69,"t":"2025-02-07T05:00:00Z","v":398551,"vw":85.599342},{"c":84.33,"h":86.205,"l":84.235,"n":10361,"o":85.67,"t":"2025-02-10T05:00:00Z","v":587373,"vw":84.510456},{"c":82.69,"h":84.06,"l":82.33,"n":10803,"o":83.86,"t":"2025-02-11T05:00:00Z","v":521680,"vw":82.807129},{"c":82.05,"h":82.405,"l":81.26,"n":10296,"o":81.87,"t":"2025-02-12T05:00:00Z","v":465019,"vw":81.970116},{"c":82.62,"h":83.04,"l":82.065,"n":10848,"o":82.69,"t":"2025-02-13T05:00:00Z","v":378640,"vw":82.561621},{"c":82.28,"h":83.18,"l":82.04,"n":11699,"o":82.54,"t":"2025-02-14T05:00:00Z","v":504234,"vw":82.381099},{"c":82.84,"h":83.45,"l":82.1,"n":10586,"o":83.2,"t":"2025-02-18T05:00:00Z","v":421260,"vw":82.807772},{"c":82.84,"h":83.175,"l":82.09,"n":10485,"o":82.7,"t":"2025-02-19T05:00:00Z","v":595717,"vw":82.789847},{"c":82.24,"h":82.79,"l":81.36,"n":10650,"o":82.54,"t":"2025-02-20T05:00:00Z","v":499810,"vw":82.112532},{"c":80.25,"h":82.24,"l":79.97,"n":9902,"o":82.24,"t":"2025-02-21T05:00:00Z","v":488468,"vw":80.612988},{"c":80.02,"h":80.75,"l":79.7,"n":13878,"o":80.53,"t":"2025-02-24T05:00:00Z","v":611982,"vw":80.231384},{"c":79.62,"h":80.63,"l":78.91,"n":16066,"o":80.43,"t":"2025-02-25T05:00:00Z","v":693262,"vw":79.605452},{"c":79.48,"h":80.75,"l":79.33,"n":12976,"o":79.51,"t":"2025-02-26T05:00:00Z","v":1158158,"vw":79.599885},{"c":79.27,"h":80.52,"l":79.19,"n":10129,"o":79.83,"t":"2025-02-27T05:00:00Z","v":470141,"vw":79.659631},{"c":80.05,"h":80.16,"l":78.81,"n":14818,"o":79.2,"t":"2025-02-28T05:00:00Z","v":1266206,"vw":79.872504},{"c":79.05,"h":80.8,"l":78.56,"n":16239,"o":80.45,"t":"2025-03-03T05:00:00Z","v":913876,"vw":79.689055},{"c":76.28,"h":78.38,"l":75.52,"n":17686,"o":78.38,"t":"2025-03-04T05:00:00Z","v":733213,"vw":76.466782},{"c":76.93,"h":77.31,"l":75.8432,"n":16895,"o":76.19,"t":"2025-03-05T05:00:00Z","v":1104858,"vw":76.897516},{"c":75.98,"h":76.91,"l":75.5,"n":19646,"o":76.3,"t":"2025-03-06T05:00:00Z","v":986370,"vw":76.014293},{"c":75.77,"h":76.36,"l":74.4508,"n":15038,"o":75.57,"t":"2025-03-07T05:00:00Z","v":812584,"vw":75.628354},{"c":74.47,"h":75.65,"l":73.84,"n":17676,"o":75.65,"t":"2025-03-10T04:00:00Z","v":856278,"vw":74.549443},{"c":74.14,"h":75.09,"l":73.77,"n":19036,"o":74.72,"t":"2025-03-11T04:00:00Z","v":867291,"vw":74.426314},{"c":73.8,"h":75.28,"l":73.78,"n":14238,"o":74.9,"t":"2025-03-12T04:00:00Z","v":720953,"vw":74.129712},{"c":72.08,"h":74.555,"l":71.97,"n":13994,"o":73.9,"t":"2025-03-13T04:00:00Z","v":569314,"vw":72.446743},{"c":73.98,"h":74.4,"l":72.31,"n":13798,"o":72.92,"t":"2025-03-14T04:00:00Z","v":556525,"vw":73.741857},{"c":74.96,"h":75.405,"l":73.98,"n":15582,"o":73.98,"t":"2025-03-17T04:00:00Z","v":606276,"vw":75.040799},{"c":74.95,"h":75.52,"l":73.96,"n":16082,"o":74.96,"t":"2025-03-18T04:00:00Z","v":797777,"vw":74.869178},{"c":76.07,"h":76.465,"l":74.65,"n":16261,"o":75,"t":"2025-03-19T04:00:00Z","v":772276,"vw":75.849114},{"c":76.01,"h":76.9089,"l":75.59,"n":15916,"o":75.59,"t":"2025-03-20T04:00:00Z","v":785215,"vw":76.247677},{"c":75.84,"h":76.38,"l":75,"n":17214,"o":75.38,"t":"2025-03-21T04:00:00Z","v":3108947,"vw":75.808119},{"c":77.43,"h":77.57,"l":76.34,"n":13910,"o":76.72,"t":"2025-03-24T04:00:00Z","v":702112,"vw":77.334218},{"c":78.27,"h":78.4,"l":77.63,"n":13149,"o":77.92,"t":"2025-03-25T04:00:00Z","v":578440,"vw":78.135418},{"c":78.32,"h":79.19,"l":78.091,"n":16735,"o":78.25,"t":"2025-03-26T04:00:00Z","v":685728,"vw":78.473633},{"c":78.15,"h":78.48,"l":77.32,"n":14191,"o":78.43,"t":"2025-03-27T04:00:00Z","v":580995,"vw":78.058958},{"c":77.11,"h":78.5,"l":76.75,"n":18954,"o":78.11,"t":"2025-03-28T04:00:00Z","v":907716,"vw":77.204829},{"c":77.63,"h":77.98,"l":75.86,"n":14577,"o":76.77,"t":"2025-03-31T04:00:00Z","v":790093,"vw":77.45357},{"c":77.28,"h":77.97,"l":76.68,"n":16509,"o":77.5,"t":"2025-04-01T04:00:00Z","v":730436,"vw":77.310952},{"c":77.59,"h":78.04,"l":76.05,"n":17756,"o":76.35,"t":"2025-04-02T04:00:00Z","v":743457,"vw":77.290197},{"c":73.49,"h":75.07,"l":72.82,"n":17238,"o":75,"t":"2025-04-03T04:00:00Z","v":727474,"vw":73.819863},{"c":69.02,"h":72.06,"l":68.54,"n":27818,"o":71.33,"t":"2025-04-04T04:00:00Z","v":920366,"vw":69.511559},{"c":67.85,"h":69.75,"l":64.6622,"n":27747,"o":66.27,"t":"2025-04-07T04:00:00Z","v":1304700,"vw":67.497646},{"c":66.45,"h":70.47,"l":65.49,"n":24626,"o":69.82,"t":"2025-04-08T04:00:00Z","v":1081737,"vw":67.373371},{"c":73.03,"h":73.47,"l":65.68,"n":23593,"o":66.16,"t":"2025-04-09T04:00:00Z","v":1127544,"vw":70.360768},{"c":71.04,"h":71.85,"l":69.33,"n":21709,"o":71.44,"t":"2025-04-10T04:00:00Z","v":922472,"vw":70.842366},{"c":72.38,"h":72.625,"l":69.62,"n":21411,"o":70.71,"t":"2025-04-11T04:00:00Z","v":908815,"vw":71.611569},{"c":73.45,"h":73.665,"l":71.98,"n":14728,"o":72.4,"t":"2025-04-14T04:00:00Z","v":682822,"vw":73.264045},{"c":73.26,"h":74.39,"l":72.25,"n":13455,"o":72.4,"t":"2025-04-15T04:00:00Z","v":715953,"vw":73.572769},{"c":71.43,"h":73.16,"l":70.71,"n":19750,"o":72.76,"t":"2025-04-16T04:00:00Z","v":959028,"vw":71.540747},{"c":71.66,"h":72.48,"l":71.175,"n":16071,"o":71.53,"t":"2025-04-17T04:00:00Z","v":649947,"vw":71.771959},{"c":69.67,"h":72.11,"l":69.04,"n":13147,"o":71.42,"t":"2025-04-21T04:00:00Z","v":592355,"vw":69.663425},{"c":71.9,"h":72.1865,"l":70.36,"n":14463,"o":70.67,"t":"2025-04-22T04:00:00Z","v":573991,"vw":71.659},{"c":73,"h":75.53,"l":72.21,"n":20329,"o":73.84,"t":"2025-04-23T04:00:00Z","v":949437,"vw":73.22417},{"c":78.7,"h":78.82,"l":75.085,"n":29656,"o":75.92,"t":"2025-04-24T04:00:00Z","v":1430498,"vw":78.010823},{"c":78.59,"h":78.775,"l":77.51,"n":18512,"o":78.51,"t":"2025-04-25T04:00:00Z","v":775073,"vw":78.43943},{"c":77.78,"h":79.03,"l":76.89,"n":17127,"o":78.84,"t":"2025-04-28T04:00:00Z","v":687938,"vw":77.708448},{"c":78.04,"h":78.23,"l":77.19,"n":16149,"o":77.34,"t":"2025-04-29T04:00:00Z","v":598441,"vw":77.953982},{"c":78.29,"h":78.5,"l":76.295,"n":13906,"o":77.09,"t":"2025-04-30T04:00:00Z","v":909978,"vw":78.007084},{"c":78.24,"h":79.255,"l":78.21,"n":15617,"o":78.46,"t":"2025-05-01T04:00:00Z","v":584542,"vw":78.487458},{"c":79.99,"h":80.47,"l":78.94,"n":16114,"o":79.72,"t":"2025-05-02T04:00:00Z","v":895440,"vw":79.943619},{"c":79.94,"h":80.78,"l":78.735,"n":13636,"o":79.43,"t":"2025-05-05T04:00:00Z","v":456900,"vw":80.125802},{"c":79.85,"h":80.49,"l":78.99,"n":11161,"o":79.35,"t":"2025-05-06T04:00:00Z","v":366312,"vw":79.878984},{"c":80.56,"h":80.775,"l":79.78,"n":16521,"o":80.1,"t":"2025-05-07T04:00:00Z","v":701449,"vw":80.411453},{"c":81.34,"h":82.14,"l":80.87,"n":11771,"o":81.16,"t":"2025-05-08T04:00:00Z","v":499763,"vw":81.499771},{"c":81.54,"h":81.9,"l":81,"n":12805,"o":81.45,"t":"2025-05-09T04:00:00Z","v":429669,"vw":81.547247},{"c":83.66,"h":84.235,"l":83.09,"n":13860,"o":83.9,"t":"2025-05-12T04:00:00Z","v":569118,"vw":83.666803},{"c":83.98,"h":84.57,"l":83.7002,"n":12831,"o":83.95,"t":"2025-05-13T04:00:00Z","v":713068,"vw":84.041654},{"c":83.37,"h":83.8648,"l":83.0901,"n":21088,"o":83.64,"t":"2025-05-14T04:00:00Z","v":1073046,"vw":83.435871},{"c":84.77,"h":85.05,"l":82.83,"n":17917,"o":83.35,"t":"2025-05-15T04:00:00Z","v":1029078,"vw":84.453771},{"c":85.38,"h":85.43,"l":84.38,"n":15289,"o":84.5,"t":"2025-05-16T04:00:00Z","v":765718,"vw":85.182941},{"c":85.55,"h":85.665,"l":83.495,"n":15999,"o":84.38,"t":"2025-05-19T04:00:00Z","v":884573,"vw":85.318186},{"c":85.59,"h":85.71,"l":84.9,"n":15896,"o":85.22,"t":"2025-05-20T04:00:00Z","v":819523,"vw":85.371094},{"c":83.83,"h":85.48,"l":83.78,"n":15798,"o":84.92,"t":"2025-05-21T04:00:00Z","v":797435,"vw":84.301547},{"c":84.47,"h":84.92,"l":83.33,"n":16423,"o":83.68,"t":"2025-05-22T04:00:00Z","v":922204,"vw":84.316643},{"c":83.92,"h":84.385,"l":83.29,"n":16345,"o":83.29,"t":"2025-05-23T04:00:00Z","v":810970,"vw":83.953705},{"c":85.97,"h":86.02,"l":83.84,"n":19587,"o":84.5,"t":"2025-05-27T04:00:00Z","v":942086,"vw":85.469399},{"c":85.3,"h":86.34,"l":85.225,"n":18577,"o":85.79,"t":"2025-05-28T04:00:00Z","v":1055254,"vw":85.755912},{"c":84.84,"h":85.935,"l":83.85,"n":25476,"o":85.43,"t":"2025-05-29T04:00:00Z","v":1668748,"vw":84.563279},{"c":85.26,"h":85.64,"l":83.47,"n":30497,"o":84.25,"t":"2025-05-30T04:00:00Z","v":8787075,"vw":85.241997},{"c":84.65,"h":85.1,"l":83.61,"n":25018,"o":84.73,"t":"2025-06-02T04:00:00Z","v":1486557,"vw":84.54195},{"c":84.97,"h":85.37,"l":83.9996,"n":20979,"o":84.65,"t":"2025-06-03T04:00:00Z","v":1024567,"vw":84.897717},{"c":85.16,"h":85.865,"l":85.04,"n":20821,"o":85.04,"t":"2025-06-04T04:00:00Z","v":1154337,"vw":85.385681},{"c":85.21,"h":85.86,"l":84.75,"n":18649,"o":85.27,"t":"2025-06-05T04:00:00Z","v":1102546,"vw":85.331085},{"c":85.64,"h":86.5,"l":85.48,"n":15050,"o":86,"t":"2025-06-06T04:00:00Z","v":776687,"vw":85.783122},{"c":84.53,"h":85.365,"l":84.33,"n":13153,"o":85.25,"t":"2025-06-09T04:00:00Z","v":601562,"vw":84.70531},{"c":84.22,"h":84.905,"l":83.86,"n":15335,"o":84.53,"t":"2025-06-10T04:00:00Z","v":834655,"vw":84.254133},{"c":83.13,"h":84.435,"l":83.04,"n":22157,"o":84.25,"t":"2025-06-11T04:00:00Z","v":1304195,"vw":83.471258},{"c":84.18,"h":84.24,"l":82.43,"n":16090,"o":82.92,"t":"2025-06-12T04:00:00Z","v":731852,"vw":83.924352},{"c":82.99,"h":83.98,"l":82.645,"n":15435,"o":83.16,"t":"2025-06-13T04:00:00Z","v":649525,"vw":83.184373},{"c":84.22,"h":84.89,"l":83.35,"n":14961,"o":83.35,"t":"2025-06-16T04:00:00Z","v":590614,"vw":84.286818},{"c":83.55,"h":84.36,"l":83.38,"n":12866,"o":83.87,"t":"2025-06-17T04:00:00Z","v":702245,"vw":83.65788},{"c":83.22,"h":84.42,"l":83.09,"n":20016,"o":83.42,"t":"2025-06-18T04:00:00Z","v":1341511,"vw":83.451376},{"c":83.22,"h":84.11,"l":82.79,"n":14682,"o":83.71,"t":"2025-06-20T04:00:00Z","v":1421324,"vw":83.237742},{"c":84.73,"h":84.8,"l":83.345,"n":19948,"o":83.66,"t":"2025-06-23T04:00:00Z","v":1119374,"vw":84.402752},{"c":86.15,"h":86.62,"l":85.386,"n":17382,"o":85.5,"t":"2025-06-24T04:00:00Z","v":1042536,"vw":86.173511},{"c":86.85,"h":86.9,"l":85.98,"n":15762,"o":86.5,"t":"2025-06-25T04:00:00Z","v":820644,"vw":86.618922},{"c":89.26,"h":89.6,"l":87.235,"n":25468,"o":87.89,"t":"2025-06-26T04:00:00Z","v":1234116,"vw":89.078555},{"c":89.56,"h":90.5231,"l":88.93,"n":17883,"o":89.36,"t":"2025-06-27T04:00:00Z","v":1105413,"vw":89.715992},{"c":89.86,"h":90.24,"l":89.3154,"n":17264,"o":90,"t":"2025-06-30T04:00:00Z","v":1162312,"vw":89.817686},{"c":91.5,"h":93.75,"l":89.795,"n":19674,"o":89.96,"t":"2025-07-01T04:00:00Z","v":996560,"vw":91.226925},{"c":91.96,"h":92.04,"l":90.81,"n":15928,"o":91.22,"t":"2025-07-02T04:00:00Z","v":1047151,"vw":91.775851},{"c":93.1,"h":93.23,"l":92.0801,"n":9739,"o":92.25,"t":"2025-07-03T04:00:00Z","v":516585,"vw":92.901718},{"c":92.66,"h":93.7,"l":92.05,"n":18483,"o":92.89,"t":"2025-07-07T04:00:00Z","v":810325,"vw":92.85067},{"c":92.39,"h":93.36,"l":92.23,"n":15750,"o":93.01,"t":"2025-07-08T04:00:00Z","v":749078,"vw":92.586749},{"c":92.61,"h":92.79,"l":91.85,"n":16372,"o":92.79,"t":"2025-07-09T04:00:00Z","v":793026,"vw":92.445492},{"c":93.8,"h":93.82,"l":92.75,"n":18047,"o":92.87,"t":"2025-07-10T04:00:00Z","v":961083,"vw":93.608178},{"c":92.33,"h":93.42,"l":91.96,"n":14112,"o":93.42,"t":"2025-07-11T04:00:00Z","v":597654,"vw":92.454705},{"c":92.78,"h":92.83,"l":91.5,"n":18226,"o":92.43,"t":"2025-07-14T04:00:00Z","v":853543,"vw":92.627337},{"c":91.13,"h":92.68,"l":91.11,"n":17438,"o":92.64,"t":"2025-07-15T04:00:00Z","v":783846,"vw":91.434821},{"c":92.29,"h":92.29,"l":90.6112,"n":18096,"o":91.51,"t":"2025-07-16T04:00:00Z","v":980856,"vw":91.987354},{"c":93.23,"h":93.51,"l":92.115,"n":15272,"o":92.29,"t":"2025-07-17T04:00:00Z","v":778828,"vw":93.141293},{"c":92.82,"h":93.96,"l":92.66,"n":17731,"o":93.96,"t":"2025-07-18T04:00:00Z","v":923126,"vw":93.056614},{"c":90.92,"h":93.245,"l":90.85,"n":19941,"o":92.84,"t":"2025-07-21T04:00:00Z","v":906561,"vw":91.506023},{"c":90.58,"h":90.98,"l":90.06,"n":16831,"o":90.87,"t":"2025-07-22T04:00:00Z","v":695862,"vw":90.621176},{"c":89.98,"h":90.98,"l":89.61,"n":24127,"o":90.58,"t":"2025-07-23T04:00:00Z","v":1493035,"vw":90.044367},{"c":89.79,"h":90.135,"l":86.195,"n":53111,"o":88.87,"t":"2025-07-24T04:00:00Z","v":2602493,"vw":88.659646},{"c":89.99,"h":90.6,"l":89.015,"n":25401,"o":89.9,"t":"2025-07-25T04:00:00Z","v":1205442,"vw":90.032639},{"c":88.75,"h":90.14,"l":88.6,"n":22160,"o":90.03,"t":"2025-07-28T04:00:00Z","v":978713,"vw":89.064709},{"c":88.46,"h":89.65,"l":88.4,"n":21682,"o":88.75,"t":"2025-07-29T04:00:00Z","v":887666,"vw":88.686409},{"c":88.57,"h":89.55,"l":88.065,"n":19360,"o":88.64,"t":"2025-07-30T04:00:00Z","v":887752,"vw":88.787834},{"c":88.12,"h":89.12,"l":87.93,"n":18093,"o":88.26,"t":"2025-07-31T04:00:00Z","v":944257,"vw":88.248407},{"c":86.45,"h":87.04,"l":85.545,"n":20882,"o":86.83,"t":"2025-08-01T04:00:00Z","v":972185,"vw":86.437085},{"c":88.34,"h":88.385,"l":86.935,"n":16800,"o":87.13,"t":"2025-08-04T04:00:00Z","v":676431,"vw":88.135582},{"c":87.81,"h":88.94,"l":86.88,"n":16305,"o":88.5,"t":"2025-08-05T04:00:00Z","v":731314,"vw":87.731981},{"c":88.2,"h":88.45,"l":87.42,"n":12560,"o":88.45,"t":"2025-08-06T04:00:00Z","v":577852,"vw":88.102369},{"c":86.85,"h":88.695,"l":86.36,"n":14172,"o":88.5,"t":"2025-08-07T04:00:00Z","v":535197,"vw":86.947625},{"c":87.5,"h":88.19,"l":86.9824,"n":10442,"o":87.35,"t":"2025-08-08T04:00:00Z","v":407458,"vw":87.636009},{"c":87.44,"h":88,"l":87.22,"n":11734,"o":87.59,"t":"2025-08-11T04:00:00Z","v":404900,"vw":87.503893},{"c":88.06,"h":88.185,"l":87.53,"n":13080,"o":87.92,"t":"2025-08-12T04:00:00Z","v":568585,"vw":87.945002},{"c":88.54,"h":88.7,"l":87.58,"n":11272,"o":88.34,"t":"2025-08-13T04:00:00Z","v":553387,"vw":88.326347},{"c":88.81,"h":89.195,"l":87.93,"n":14245,"o":88.3,"t":"2025-08-14T04:00:00Z","v":609025,"vw":88.715279},{"c":88.19,"h":88.95,"l":87.995,"n":13796,"o":88.85,"t":"2025-08-15T04:00:00Z","v":750968,"vw":88.218358},{"c":88.62,"h":88.71,"l":87.8,"n":14533,"o":87.87,"t":"2025-08-18T04:00:00Z","v":676800,"vw":88.485133},{"c":88.21,"h":89,"l":87.92,"n":12857,"o":88.67,"t":"2025-08-19T04:00:00Z","v":552076,"vw":88.295138},{"c":88.4,"h":88.72,"l":87.555,"n":15086,"o":88.21,"t":"2025-08-20T04:00:00Z","v":710303,"vw":88.283843},{"c":88.14,"h":88.45,"l":87.69,"n":10625,"o":87.95,"t":"2025-08-21T04:00:00Z","v":440641,"vw":88.015754},{"c":90.15,"h":90.605,"l":88.16,"n":12274,"o":88.56,"t":"2025-08-22T04:00:00Z","v":451946,"vw":90.066139},{"c":89.63,"h":90.425,"l":89.475,"n":14216,"o":90.425,"t":"2025-08-25T04:00:00Z","v":515970,"vw":89.739368},{"c":90.33,"h":90.435,"l":89.0901,"n":11425,"o":89.63,"t":"2025-08-26T04:00:00Z","v":504992,"vw":90.166689},{"c":90.52,"h":90.9666,"l":90,"n":12989,"o":90,"t":"2025-08-27T04:00:00Z","v":609103,"vw":90.61342},{"c":88.85,"h":90.55,"l":88.73,"n":13327,"o":90.55,"t":"2025-08-28T04:00:00Z","v":519254,"vw":89.20993},{"c":88.28,"h":89.105,"l":88.02,"n":15424,"o":88.95,"t":"2025-08-29T04:00:00Z","v":703691,"vw":88.308026},{"c":88.1,"h":88.17,"l":86.66,"n":16426,"o":87.29,"t":"2025-09-02T04:00:00Z","v":713534,"vw":87.700656},{"c":87.72,"h":88.2,"l":86.49,"n":12578,"o":87.59,"t":"2025-09-03T04:00:00Z","v":547561,"vw":87.574195},{"c":89.22,"h":89.39,"l":88.1,"n":19076,"o":88.16,"t":"2025-09-04T04:00:00Z","v":826514,"vw":88.859096},{"c":87.17,"h":89.52,"l":86.75,"n":15718,"o":89.39,"t":"2025-09-05T04:00:00Z","v":783441,"vw":87.495408},{"c":87.43,"h":87.58,"l":86.76,"n":19117,"o":87.22,"t":"2025-09-08T04:00:00Z","v":864034,"vw":87.30294},{"c":86.65,"h":87.43,"l":86.01,"n":14169,"o":87.43,"t":"2025-09-09T04:00:00Z","v":608491,"vw":86.560228},{"c":86.88,"h":87.74,"l":86.21,"n":12729,"o":86.21,"t":"2025-09-10T04:00:00Z","v":562948,"vw":86.862222},{"c":87.77,"h":87.847,"l":86.495,"n":12430,"o":87.04,"t":"2025-09-11T04:00:00Z","v":501409,"vw":87.53261},{"c":86.5,"h":87.79,"l":86.4,"n":10170,"o":87.67,"t":"2025-09-12T04:00:00Z","v":399451,"vw":86.750393},{"c":86.6,"h":87.08,"l":86.03,"n":13742,"o":86.52,"t":"2025-09-15T04:00:00Z","v":654021,"vw":86.539081},{"c":87.21,"h":87.8,"l":86.7625,"n":16507,"o":86.83,"t":"2025-09-16T04:00:00Z","v":766397,"vw":87.212592},{"c":86.65,"h":88.22,"l":85.99,"n":20103,"o":87.32,"t":"2025-09-17T04:00:00Z","v":821322,"vw":86.857356},{"c":86.25,"h":87.695,"l":85.97,"n":17001,"o":87.16,"t":"2025-09-18T04:00:00Z","v":683353,"vw":86.512308},{"c":86.72,"h":87.25,"l":86.27,"n":21286,"o":86.91,"t":"2025-09-19T04:00:00Z","v":2395446,"vw":86.741005},{"c":87.08,"h":87.16,"l":85.57,"n":19643,"o":86.41,"t":"2025-09-22T04:00:00Z","v":900777,"vw":86.83608},{"c":86.18,"h":88.01,"l":86.06,"n":14570,"o":87.35,"t":"2025-09-23T04:00:00Z","v":637611,"vw":86.459714},{"c":85.97,"h":87.09,"l":85.72,"n":18283,"o":86.49,"t":"2025-09-24T04:00:00Z","v":1366714,"vw":86.042314},{"c":85.1,"h":85.97,"l":84.81,"n":17625,"o":85.66,"t":"2025-09-25T04:00:00Z","v":781176,"vw":85.160323},{"c":85.7,"h":86.01,"l":85.365,"n":12256,"o":85.48,"t":"2025-09-26T04:00:00Z","v":508494,"vw":85.709346},{"c":85.42,"h":86.425,"l":85.28,"n":14655,"o":86.29,"t":"2025-09-29T04:00:00Z","v":671464,"vw":85.498424},{"c":84.85,"h":85.64,"l":84.23,"n":12834,"o":85.42,"t":"2025-09-30T04:00:00Z","v":525762,"vw":84.820893},{"c":84.07,"h":85.175,"l":83.75,"n":17601,"o":84.5,"t":"2025-10-01T04:00:00Z","v":815000,"vw":84.116209},{"c":84.86,"h":85.235,"l":83.4706,"n":19760,"o":84.14,"t":"2025-10-02T04:00:00Z","v":823321,"vw":84.754902},{"c":85.62,"h":85.7499,"l":84.62,"n":15964,"o":84.97,"t":"2025-10-03T04:00:00Z","v":809009,"vw":85.388197},{"c":85.35,"h":85.77,"l":84.32,"n":16283,"o":85.77,"t":"2025-10-06T04:00:00Z","v":826426,"vw":85.233183},{"c":84.74,"h":86.14,"l":84.175,"n":15466,"o":85.82,"t":"2025-10-07T04:00:00Z","v":816709,"vw":84.736751},{"c":84.6,"h":85.37,"l":83.97,"n":15168,"o":84.87,"t":"2025-10-08T04:00:00Z","v":730915,"vw":84.680479},{"c":84.11,"h":85.33,"l":83.73,"n":15538,"o":85.28,"t":"2025-10-09T04:00:00Z","v":491753,"vw":84.155882},{"c":81.22,"h":84.7227,"l":81.1,"n":14408,"o":84.3,"t":"2025-10-10T04:00:00Z","v":623561,"vw":82.152694},{"c":82.52,"h":82.96,"l":81.57,"n":13635,"o":81.57,"t":"2025-10-13T04:00:00Z","v":536294,"vw":82.371003},{"c":83.42,"h":84.02,"l":81.54,"n":14709,"o":81.54,"t":"2025-10-14T04:00:00Z","v":788719,"vw":83.360153},{"c":82.57,"h":84.4,"l":82.29,"n":14620,"o":83.93,"t":"2025-10-15T04:00:00Z","v":690746,"vw":82.771182},{"c":80.51,"h":83.23,"l":80.43,"n":19750,"o":82.84,"t":"2025-10-16T04:00:00Z","v":868626,"vw":81.049548},{"c":80.79,"h":81.33,"l":80.08,"n":15169,"o":80.85,"t":"2025-10-17T04:00:00Z","v":629909,"vw":80.73776},{"c":81.69,"h":81.9,"l":80.93,"n":14560,"o":81.26,"t":"2025-10-20T04:00:00Z","v":609118,"vw":81.624899},{"c":82.47,"h":83.21,"l":81.3801,"n":15666,"o":81.66,"t":"2025-10-21T04:00:00Z","v":696657,"vw":82.665084},{"c":81.41,"h":82.75,"l":81.41,"n":16941,"o":82.25,"t":"2025-10-22T04:00:00Z","v":724641,"vw":81.744773},{"c":81.53,"h":81.82,"l":78.34,"n":28308,"o":80,"t":"2025-10-23T04:00:00Z","v":1400572,"vw":81.118558},{"c":81.91,"h":82.4631,"l":81.25,"n":18218,"o":82.15,"t":"2025-10-24T04:00:00Z","v":784740,"vw":81.966766},{"c":83.07,"h":83.88,"l":82.6,"n":17060,"o":83.2,"t":"2025-10-27T04:00:00Z","v":616518,"vw":83.025797},{"c":81.83,"h":83.07,"l":81.82,"n":12744,"o":83.07,"t":"2025-10-28T04:00:00Z","v":471917,"vw":82.082295},{"c":80.61,"h":81.54,"l":80.065,"n":18101,"o":81.4,"t":"2025-10-29T04:00:00Z","v":736202,"vw":80.785169},{"c":80.8,"h":81.69,"l":80.54,"n":15299,"o":80.54,"t":"2025-10-30T04:00:00Z","v":706695,"vw":81.106687},{"c":80.61,"h":81.05,"l":80.43,"n":13742,"o":80.75,"t":"2025-10-31T04:00:00Z","v":714112,"vw":80.68708},{"c":80.88,"h":80.92,"l":79.54,"n":13455,"o":80.38,"t":"2025-11-03T05:00:00Z","v":558863,"vw":80.702155},{"c":81.64,"h":81.785,"l":80.01,"n":10936,"o":80.1,"t":"2025-11-04T05:00:00Z","v":574991,"vw":81.444431},{"c":82.38,"h":82.84,"l":81.3,"n":11566,"o":81.41,"t":"2025-11-05T05:00:00Z","v":509755,"vw":82.35339},{"c":82.19,"h":82.59,"l":80.5921,"n":12843,"o":82.04,"t":"2025-11-06T05:00:00Z","v":516035,"vw":82.127195},{"c":82.92,"h":83.21,"l":81.68,"n":13300,"o":82.11,"t":"2025-11-07T05:00:00Z","v":503857,"vw":82.652114},{"c":82.99,"h":83.4299,"l":82.345,"n":12029,"o":83.09,"t":"2025-11-10T05:00:00Z","v":485580,"vw":83.054397},{"c":83.55,"h":84.325,"l":82.82,"n":11350,"o":82.87,"t":"2025-11-11T05:00:00Z","v":462174,"vw":83.706993},{"c":83.7,"h":84.69,"l":83.45,"n":11354,"o":83.45,"t":"2025-11-12T05:00:00Z","v":536975,"vw":83.899177},{"c":82.27,"h":83.57,"l":82.18,"n":13556,"o":83.38,"t":"2025-11-13T05:00:00Z","v":599832,"vw":82.5718},{"c":81.57,"h":82.22,"l":80.4501,"n":13473,"o":81.72,"t":"2025-11-14T05:00:00Z","v":577863,"vw":81.559144},{"c":78.79,"h":81.3,"l":78.31,"n":13230,"o":81.19,"t":"2025-11-17T05:00:00Z","v":580375,"vw":79.213187},{"c":78.27,"h":79.21,"l":78,"n":13400,"o":78.28,"t":"2025-11-18T05:00:00Z","v":729688,"vw":78.49943},{"c":78.45,"h":78.71,"l":77.65,"n":11640,"o":78.37,"t":"2025-11-19T05:00:00Z","v":605773,"vw":78.327101},{"c":78.81,"h":80,"l":77.5065,"n":14174,"o":79.23,"t":"2025-11-20T05:00:00Z","v":621003,"vw":78.53625},{"c":80.04,"h":80.3485,"l":78.64,"n":14556,"o":79.1,"t":"2025-11-21T05:00:00Z","v":748814,"vw":79.855743},{"c":79.34,"h":80.05,"l":79.1527,"n":14064,"o":79.89,"t":"2025-11-24T05:00:00Z","v":727394,"vw":79.445737},{"c":80.2,"h":80.57,"l":79.536,"n":11211,"o":79.64,"t":"2025-11-25T05:00:00Z","v":452504,"vw":80.272221},{"c":80.83,"h":81.5499,"l":80.19,"n":11632,"o":80.19,"t":"2025-11-26T05:00:00Z","v":452440,"vw":80.986889},{"c":80.86,"h":81.62,"l":80.6,"n":6225,"o":81.32,"t":"2025-11-28T05:00:00Z","v":239990,"vw":80.990342},{"c":79.98,"h":81.34,"l":79.86,"n":9845,"o":80.36,"t":"2025-12-01T05:00:00Z","v":396286,"vw":80.278774},{"c":79.96,"h":80.725,"l":79.69,"n":10703,"o":80.01,"t":"2025-12-02T05:00:00Z","v":435788,"vw":80.123694},{"c":81,"h":81.065,"l":80,"n":10424,"o":80,"t":"2025-12-03T05:00:00Z","v":511140,"vw":80.848941},{"c":81.25,"h":82.18,"l":80.86,"n":10775,"o":81.13,"t":"2025-12-04T05:00:00Z","v":526122,"vw":81.502373},{"c":81.1,"h":81.6,"l":80.595,"n":12801,"o":81.06,"t":"2025-12-05T05:00:00Z","v":566384,"vw":81.108988},{"c":80.9,"h":81.35,"l":80.37,"n":15958,"o":80.98,"t":"2025-12-08T05:00:00Z","v":638669,"vw":80.847675},{"c":81.56,"h":82.16,"l":80.96,"n":12027,"o":80.96,"t":"2025-12-09T05:00:00Z","v":512399,"vw":81.632824},{"c":83.2,"h":83.405,"l":81.4801,"n":12685,"o":81.5,"t":"2025-12-10T05:00:00Z","v":579349,"vw":82.730532},{"c":83.39,"h":84.035,"l":83.19,"n":15093,"o":83.29,"t":"2025-12-11T05:00:00Z","v":569038,"vw":83.532634},{"c":83,"h":83.85,"l":82.46,"n":15916,"o":83.85,"t":"2025-12-12T05:00:00Z","v":681046,"vw":82.932816},{"c":81.99,"h":84.07,"l":81.39,"n":15350,"o":82.63,"t":"2025-12-15T05:00:00Z","v":678446,"vw":82.032024},{"c":82.97,"h":83.83,"l":82.065,"n":14339,"o":83.3,"t":"2025-12-16T05:00:00Z","v":714234,"vw":82.880916},{"c":83.08,"h":83.71,"l":82.34,"n":12507,"o":82.68,"t":"2025-12-17T05:00:00Z","v":546949,"vw":83.079056},{"c":83.5,"h":84.355,"l":82.9758,"n":12599,"o":83.71,"t":"2025-12-18T05:00:00Z","v":681657,"vw":83.610343},{"c":83.44,"h":83.9,"l":82.65,"n":13540,"o":83.31,"t":"2025-12-19T05:00:00Z","v":1540253,"vw":83.381934},{"c":84.35,"h":84.8936,"l":83.32,"n":10785,"o":83.38,"t":"2025-12-22T05:00:00Z","v":460920,"vw":84.360345},{"c":86.12,"h":86.98,"l":85.29,"n":17297,"o":85.67,"t":"2025-12-23T05:00:00Z","v":801264,"vw":86.243969},{"c":85.37,"h":86.02,"l":85.14,"n":7451,"o":86.02,"t":"2025-12-24T05:00:00Z","v":280408,"vw":85.445817},{"c":84.85,"h":85.415,"l":84.5812,"n":10895,"o":85.35,"t":"2025-12-26T05:00:00Z","v":402315,"vw":84.887115},{"c":84.09,"h":84.45,"l":83.6,"n":11976,"o":84.38,"t":"2025-12-29T05:00:00Z","v":598718,"vw":84.006943},{"c":83.16,"h":83.97,"l":82.89,"n":11242,"o":83.9,"t":"2025-12-30T05:00:00Z","v":481945,"vw":83.150011},{"c":82.02,"h":83.18,"l":81.98,"n":9935,"o":83.13,"t":"2025-12-31T05:00:00Z","v":449640,"vw":82.268978},{"c":83.01,"h":83.07,"l":81.63,"n":12435,"o":81.79,"t":"2026-01-02T05:00:00Z","v":557310,"vw":82.605698},{"c":86.95,"h":87.685,"l":82.88,"n":16559,"o":82.93,"t":"2026-01-05T05:00:00Z","v":858561,"vw":86.539551},{"c":88.01,"h":88.245,"l":85.66,"n":13355,"o":86.95,"t":"2026-01-06T05:00:00Z","v":620245,"vw":87.879613},{"c":87.51,"h":88.205,"l":86.36,"n":12650,"o":87.52,"t":"2026-01-07T05:00:00Z","v":529628,"vw":87.409816},{"c":87.25,"h":87.76,"l":86.4801,"n":13411,"o":87.16,"t":"2026-01-08T05:00:00Z","v":575983,"vw":87.227298},{"c":86.77,"h":87.94,"l":86.64,"n":10676,"o":87.27,"t":"2026-01-09T05:00:00Z","v":430683,"vw":86.951471},{"c":85.99,"h":86.56,"l":85.381,"n":12766,"o":86,"t":"2026-01-12T05:00:00Z","v":522623,"vw":86.015739},{"c":84.71,"h":86.18,"l":84.085,"n":10816,"o":86.18,"t":"2026-01-13T05:00:00Z","v":505469,"vw":84.690218},{"c":85.32,"h":85.67,"l":84.4701,"n":11197,"o":84.65,"t":"2026-01-14T05:00:00Z","v":560881,"vw":85.271352},{"c":86.54,"h":86.88,"l":85.7,"n":12770,"o":85.75,"t":"2026-01-15T05:00:00Z","v":575544,"vw":86.498562},{"c":86.01,"h":86.81,"l":85.89,"n":8835,"o":86.45,"t":"2026-01-16T05:00:00Z","v":357175,"vw":86.142193},{"c":83.72,"h":85.9299,"l":83.52,"n":12684,"o":85.36,"t":"2026-01-20T05:00:00Z","v":474758,"vw":84.204202},{"c":85.97,"h":86.79,"l":84.195,"n":12786,"o":84.44,"t":"2026-01-21T05:00:00Z","v":542001,"vw":85.812469},{"c":86.2,"h":86.99,"l":85.965,"n":8969,"o":86.6,"t":"2026-01-22T05:00:00Z","v":394730,"vw":86.315688},{"c":85.2,"h":85.95,"l":84.3,"n":9794,"o":85.95,"t":"2026-01-23T05:00:00Z","v":424144,"vw":84.976363},{"c":85.34,"h":85.93,"l":85.06,"n":10997,"o":85.15,"t":"2026-01-26T05:00:00Z","v":416765,"vw":85.353856},{"c":84.64,"h":86.125,"l":84.44,"n":12857,"o":85.48,"t":"2026-01-27T05:00:00Z","v":533351,"vw":84.750461},{"c":86.1,"h":86.15,"l":84.0101,"n":16865,"o":84.44,"t":"2026-01-28T05:00:00Z","v":855711,"vw":85.423486},{"c":88.04,"h":91.415,"l":86.06,"n":31402,"o":88.72,"t":"2026-01-29T05:00:00Z","v":1929351,"vw":87.977608},{"c":87.85,"h":88.675,"l":86.91,"n":23161,"o":87.81,"t":"2026-01-30T05:00:00Z","v":1325599,"vw":87.699453},{"c":88.69,"h":88.9168,"l":86.68,"n":16037,"o":87.49,"t":"2026-02-02T05:00:00Z","v":783787,"vw":88.41735},{"c":84.13,"h":88.74,"l":82.95,"n":22348,"o":88.69,"t":"2026-02-03T05:00:00Z","v":1010932,"vw":84.575808},{"c":85.94,"h":86.36,"l":83.13,"n":20615,"o":85.22,"t":"2026-02-04T05:00:00Z","v":949963,"vw":85.391887},{"c":84.41,"h":86.915,"l":84.25,"n":17550,"o":86.03,"t":"2026-02-05T05:00:00Z","v":688063,"vw":84.73798},{"c":84.45,"h":85.84,"l":83.53,"n":14848,"o":85.32,"t":"2026-02-06T05:00:00Z","v":901723,"vw":84.462395},{"c":85.37,"h":85.49,"l":84.02,"n":13110,"o":84.54,"t":"2026-02-09T05:00:00Z","v":515275,"vw":85.181412},{"c":82.3,"h":86.04,"l":81.26,"n":19942,"o":85.14,"t":"2026-02-10T05:00:00Z","v":987897,"vw":83.269478},{"c":80.18,"h":82.99,"l":79.24,"n":15942,"o":82.85,"t":"2026-02-11T05:00:00Z","v":748912,"vw":80.399153},{"c":77.33,"h":81.42,"l":76.43,"n":22491,"o":80.61,"t":"2026-02-12T05:00:00Z","v":1183511,"vw":77.33424},{"c":78.63,"h":78.77,"l":76.27,"n":20335,"o":77.45,"t":"2026-02-13T05:00:00Z","v":1347332,"vw":78.064038},{"c":79.02,"h":79.575,"l":77.525,"n":15689,"o":78.89,"t":"2026-02-17T05:00:00Z","v":717744,"vw":78.837324},{"c":81.25,"h":81.35,"l":79.08,"n":13326,"o":79.15,"t":"2026-02-18T05:00:00Z","v":570610,"vw":80.85059},{"c":80.57,"h":80.75,"l":79.275,"n":13882,"o":80.48,"t":"2026-02-19T05:00:00Z","v":693069,"vw":80.274215},{"c":81.39,"h":81.735,"l":79.71,"n":10083,"o":80.57,"t":"2026-02-20T05:00:00Z","v":574516,"vw":81.194048},{"c":79.07,"h":81.39,"l":78.8,"n":15262,"o":81.39,"t":"2026-02-23T05:00:00Z","v":666797,"vw":79.307976},{"c":80.21,"h":80.95,"l":78.6101,"n":12871,"o":79.36,"t":"2026-02-24T05:00:00Z","v":594909,"vw":80.236361},{"c":81.8,"h":82.125,"l":79.74,"n":11329,"o":80.95,"t":"2026-02-25T05:00:00Z","v":570250,"vw":81.629736},{"c":83.3,"h":83.595,"l":82.075,"n":13648,"o":82.22,"t":"2026-02-26T05:00:00Z","v":657265,"vw":83.103076},{"c":81.32,"h":82.87,"l":80.29,"n":17416,"o":82.05,"t":"2026-02-27T05:00:00Z","v":1003619,"vw":81.185757},{"c":82.34,"h":82.99,"l":79.37,"n":15272,"o":80.1,"t":"2026-03-02T05:00:00Z","v":695332,"vw":82.320066},{"c":82.67,"h":83.4,"l":79.75,"n":16343,"o":80.41,"t":"2026-03-03T05:00:00Z","v":1046526,"vw":82.475409},{"c":81.81,"h":83.56,"l":81.79,"n":15680,"o":82.81,"t":"2026-03-04T05:00:00Z","v":1173859,"vw":82.270317},{"c":82.05,"h":83.01,"l":81.18,"n":17618,"o":81.51,"t":"2026-03-05T05:00:00Z","v":999724,"vw":81.961635},{"c":81.44,"h":81.49,"l":79.115,"n":18403,"o":80.3,"t":"2026-03-06T05:00:00Z","v":1054480,"vw":80.807269},{"c":81.16,"h":81.26,"l":78.6601,"n":23607,"o":80.22,"t":"2026-03-09T04:00:00Z","v":1160281,"vw":80.424988},{"c":80.02,"h":82.09,"l":78.88,"n":15240,"o":81.15,"t":"2026-03-10T04:00:00Z","v":885738,"vw":80.131256},{"c":79.64,"h":80.73,"l":78.0125,"n":15824,"o":79.79,"t":"2026-03-11T04:00:00Z","v":836667,"vw":79.264277},{"c":79.15,"h":79.76,"l":77.57,"n":20832,"o":78.24,"t":"2026-03-12T04:00:00Z","v":1186602,"vw":79.187616},{"c":79.89,"h":81.06,"l":79.415,"n":17806,"o":79.78,"t":"2026-03-13T04:00:00Z","v":1091931,"vw":80.253807},{"c":78.09,"h":81.37,"l":77.98,"n":15021,"o":80.44,"t":"2026-03-16T04:00:00Z","v":818388,"vw":78.630318},{"c":78.77,"h":80.24,"l":78.755,"n":12254,"o":79.01,"t":"2026-03-17T04:00:00Z","v":546319,"vw":79.055956},{"c":77.57,"h":78.5631,"l":77.5,"n":12707,"o":78.12,"t":"2026-03-18T04:00:00Z","v":498109,"vw":77.868685},{"c":77.87,"h":78.485,"l":77,"n":12036,"o":77.1,"t":"2026-03-19T04:00:00Z","v":535578,"vw":77.733472},{"c":77.79,"h":78.2,"l":77.0419,"n":12707,"o":77.8,"t":"2026-03-20T04:00:00Z","v":1691772,"vw":77.784947},{"c":78.59,"h":79.78,"l":78.24,"n":13332,"o":79.57,"t":"2026-03-23T04:00:00Z","v":687876,"vw":78.923757},{"c":78.34,"h":79.065,"l":77.4,"n":12325,"o":77.8,"t":"2026-03-24T04:00:00Z","v":559420,"vw":78.435205},{"c":77.2,"h":79.54,"l":76.805,"n":15198,"o":78.97,"t":"2026-03-25T04:00:00Z","v":941332,"vw":77.586473},{"c":76.92,"h":78.265,"l":76.72,"n":14672,"o":77.27,"t":"2026-03-26T04:00:00Z","v":750242,"vw":77.07575},{"c":75.72,"h":76.48,"l":75.1,"n":14591,"o":76.35,"t":"2026-03-27T04:00:00Z","v":748081,"vw":75.757256},{"c":77.21,"h":77.53,"l":76.28,"n":16126,"o":76.38,"t":"2026-03-30T04:00:00Z","v":870976,"vw":77.071279},{"c":78.47,"h":79.27,"l":77.13,"n":13690,"o":78.23,"t":"2026-03-31T04:00:00Z","v":825464,"vw":78.337193},{"c":78.04,"h":79.185,"l":77.8,"n":11924,"o":78.92,"t":"2026-04-01T04:00:00Z","v":524770,"vw":78.324628},{"c":77.01,"h":78.495,"l":76.55,"n":14166,"o":76.96,"t":"2026-04-02T04:00:00Z","v":540061,"vw":77.094523},{"c":75.97,"h":77.15,"l":75.515,"n":13328,"o":76.66,"t":"2026-04-06T04:00:00Z","v":754934,"vw":76.091629},{"c":75.18,"h":76.255,"l":75.08,"n":21932,"o":75.65,"t":"2026-04-07T04:00:00Z","v":1559023,"vw":75.378346},{"c":77.85,"h":78.19,"l":76.5288,"n":19114,"o":76.76,"t":"2026-04-08T04:00:00Z","v":1157124,"vw":77.748923},{"c":77.07,"h":77.96,"l":76.44,"n":16236,"o":77.66,"t":"2026-04-09T04:00:00Z","v":881862,"vw":77.132299},{"c":76.98,"h":77.13,"l":75.87,"n":15313,"o":76.89,"t":"2026-04-10T04:00:00Z","v":1000094,"vw":76.804468},{"c":78.8,"h":78.86,"l":76.345,"n":16383,"o":76.45,"t":"2026-04-13T04:00:00Z","v":974488,"vw":78.258761},{"c":79.8,"h":80.88,"l":78.98,"n":14774,"o":78.98,"t":"2026-04-14T04:00:00Z","v":746650,"vw":79.991749},{"c":80.01,"h":81.16,"l":79.79,"n":15231,"o":80.23,"t":"2026-04-15T04:00:00Z","v":880301,"vw":80.153175},{"c":78.93,"h":80.59,"l":78.465,"n":17055,"o":80.11,"t":"2026-04-16T04:00:00Z","v":1101085,"vw":79.043041},{"c":79.79,"h":81,"l":79.27,"n":17876,"o":79.92,"t":"2026-04-17T04:00:00Z","v":1150570,"vw":80.104377},{"c":81.41,"h":81.8,"l":79.68,"n":20161,"o":79.68,"t":"2026-04-20T04:00:00Z","v":1411897,"vw":81.333083},{"c":83.14,"h":83.62,"l":81.14,"n":25418,"o":81.14,"t":"2026-04-21T04:00:00Z","v":1719122,"vw":83.006782},{"c":84.79,"h":84.89,"l":82.655,"n":22329,"o":83.71,"t":"2026-04-22T04:00:00Z","v":1507274,"vw":84.354201},{"c":91.05,"h":92.87,"l":87.7,"n":35906,"o":89.14,"t":"2026-04-23T04:00:00Z","v":2446696,"vw":90.748702},{"c":88.84,"h":91.47,"l":87.66,"n":29826,"o":91.05,"t":"2026-04-24T04:00:00Z","v":1516963,"vw":88.966125},{"c":91.06,"h":91.14,"l":88.29,"n":22995,"o":88.8,"t":"2026-04-27T04:00:00Z","v":1185025,"vw":90.46927},{"c":91.51,"h":92.205,"l":90.3,"n":24908,"o":91.16,"t":"2026-04-28T04:00:00Z","v":1292854,"vw":91.580957},{"c":90.87,"h":91.735,"l":89.985,"n":18747,"o":91.49,"t":"2026-04-29T04:00:00Z","v":932937,"vw":90.661676},{"c":90.68,"h":91.27,"l":89.7,"n":22691,"o":90.17,"t":"2026-04-30T04:00:00Z","v":1275541,"vw":90.668648},{"c":90.22,"h":91.18,"l":89.785,"n":18564,"o":91.18,"t":"2026-05-01T04:00:00Z","v":844042,"vw":90.451422},{"c":91.27,"h":91.96,"l":89.63,"n":15256,"o":90.19,"t":"2026-05-04T04:00:00Z","v":735511,"vw":91.199991},{"c":90.79,"h":91.8075,"l":90.53,"n":13005,"o":91.28,"t":"2026-05-05T04:00:00Z","v":696827,"vw":90.984014},{"c":91.17,"h":91.84,"l":90.66,"n":15102,"o":91.26,"t":"2026-05-06T04:00:00Z","v":772548,"vw":91.286191},{"c":89.89,"h":92.12,"l":89.65,"n":12460,"o":91.31,"t":"2026-05-07T04:00:00Z","v":602548,"vw":90.269103},{"c":91.18,"h":91.21,"l":88.78,"n":11623,"o":89.99,"t":"2026-05-08T04:00:00Z","v":481427,"vw":90.731749},{"c":91.59,"h":91.89,"l":90.35,"n":12841,"o":91.18,"t":"2026-05-11T04:00:00Z","v":592422,"vw":91.340529},{"c":92.29,"h":93,"l":90.53,"n":17662,"o":91,"t":"2026-05-12T04:00:00Z","v":983936,"vw":92.285169},{"c":92.24,"h":92.595,"l":91.09,"n":11123,"o":91.81,"t":"2026-05-13T04:00:00Z","v":535279,"vw":91.968261},{"c":91.7,"h":93.5,"l":91.445,"n":11760,"o":93,"t":"2026-05-14T04:00:00Z","v":545492,"vw":91.894457},{"c":90.58,"h":92.06,"l":90.43,"n":13123,"o":92.06,"t":"2026-05-15T04:00:00Z","v":565458,"vw":90.828976},{"c":92.01,"h":92.69,"l":90.335,"n":13521,"o":90.49,"t":"2026-05-18T04:00:00Z","v":661731,"vw":92.00194},{"c":91.04,"h":92.58,"l":90.925,"n":12563,"o":91.93,"t":"2026-05-19T04:00:00Z","v":596731,"vw":91.601529},{"c":90.77,"h":91.48,"l":89.94,"n":13784,"o":91.2,"t":"2026-05-20T04:00:00Z","v":668911,"vw":90.638387},{"c":89.59,"h":90.89,"l":88.73,"n":12069,"o":90.26,"t":"2026-05-21T04:00:00Z","v":624881,"vw":89.641589},{"c":90.53,"h":91.11,"l":89.5301,"n":11499,"o":90,"t":"2026-05-22T04:00:00Z","v":527792,"vw":90.545636},{"c":90.76,"h":91.095,"l":90.14,"n":11342,"o":90.77,"t":"2026-05-26T04:00:00Z","v":557544,"vw":90.691417},{"c":89.68,"h":91.27,"l":89.53,"n":10877,"o":90.88,"t":"2026-05-27T04:00:00Z","v":404111,"vw":89.868405},{"c":88.6,"h":89.57,"l":87.96,"n":14542,"o":89.57,"t":"2026-05-28T04:00:00Z","v":696238,"vw":88.749465},{"c":87.88,"h":89.12,"l":87.56,"n":16875,"o":88.32,"t":"2026-05-29T04:00:00Z","v":1181208,"vw":88.081037},{"c":88.32,"h":88.77,"l":87.45,"n":12718,"o":87.75,"t":"2026-06-01T04:00:00Z","v":520176,"vw":88.298333},{"c":87.77,"h":88.735,"l":87.39,"n":13061,"o":88.32,"t":"2026-06-02T04:00:00Z","v":516158,"vw":87.879493},{"c":87.01,"h":87.55,"l":86.255,"n":14861,"o":87.39,"t":"2026-06-03T04:00:00Z","v":600138,"vw":86.960316},{"c":88.58,"h":89.29,"l":87.85,"n":11897,"o":87.85,"t":"2026-06-04T04:00:00Z","v":505594,"vw":88.712778},{"c":89.42,"h":89.665,"l":88.7,"n":15983,"o":88.93,"t":"2026-06-05T04:00:00Z","v":708971,"vw":89.268596},{"c":88.24,"h":89.385,"l":87.81,"n":12415,"o":88.36,"t":"2026-06-08T04:00:00Z","v":511905,"vw":88.358048},{"c":90.26,"h":91.4,"l":88.69,"n":15553,"o":88.95,"t":"2026-06-09T04:00:00Z","v":750070,"vw":90.254765},{"c":88.8,"h":90.885,"l":88.76,"n":12376,"o":90.26,"t":"2026-06-10T04:00:00Z","v":441190,"vw":89.261443},{"c":88.15,"h":89.365,"l":87.66,"n":12393,"o":88.84,"t":"2026-06-11T04:00:00Z","v":407629,"vw":88.277646},{"c":89.4,"h":89.78,"l":88.05,"n":13272,"o":88.71,"t":"2026-06-12T04:00:00Z","v":500818,"vw":89.279406},{"c":89.57,"h":90.52,"l":89.32,"n":15303,"o":89.87,"t":"2026-06-15T04:00:00Z","v":551075,"vw":89.833974},{"c":90.73,"h":91.485,"l":89.0632,"n":14528,"o":90.43,"t":"2026-06-16T04:00:00Z","v":628156,"vw":90.753349},{"c":91.01,"h":91.54,"l":90.13,"n":15402,"o":90.36,"t":"2026-06-17T04:00:00Z","v":647739,"vw":90.916069},{"c":89.44,"h":91.95,"l":88.76,"n":15130,"o":91.95,"t":"2026-06-18T04:00:00Z","v":1712068,"vw":89.571094},{"c":90.51,"h":90.79,"l":89.005,"n":12728,"o":89.91,"t":"2026-06-22T04:00:00Z","v":512283,"vw":90.440683},{"c":90.21,"h":91.5,"l":89.72,"n":12163,"o":90.93,"t":"2026-06-23T04:00:00Z","v":578398,"vw":90.411676},{"c":88.89,"h":90.69,"l":88.57,"n":12412,"o":90.69,"t":"2026-06-24T04:00:00Z","v":528000,"vw":89.173319},{"c":87.93,"h":90.97,"l":87.815,"n":13399,"o":89.41,"t":"2026-06-25T04:00:00Z","v":554299,"vw":88.57144},{"c":87.25,"h":88.45,"l":86.39,"n":15443,"o":88.07,"t":"2026-06-26T04:00:00Z","v":1206045,"vw":87.22948},{"c":86.49,"h":88.44,"l":85.94,"n":16241,"o":87.43,"t":"2026-06-29T04:00:00Z","v":617783,"vw":86.522341},{"c":87.71,"h":88.115,"l":86.11,"n":12473,"o":86.59,"t":"2026-06-30T04:00:00Z","v":565221,"vw":87.65282},{"c":90.05,"h":91.06,"l":87.66,"n":12655,"o":87.71,"t":"2026-07-01T04:00:00Z","v":577626,"vw":90.121332},{"c":91.43,"h":92,"l":90.495,"n":15115,"o":90.57,"t":"2026-07-02T04:00:00Z","v":730784,"vw":91.404087},{"c":94.99,"h":95.607,"l":91.2,"n":14907,"o":91.2,"t":"2026-07-06T04:00:00Z","v":691386,"vw":94.319876},{"c":95.94,"h":96.19,"l":94.9001,"n":15487,"o":95.66,"t":"2026-07-07T04:00:00Z","v":633225,"vw":95.810457},{"c":94.51,"h":95.9,"l":93.62,"n":12444,"o":95.32,"t":"2026-07-08T04:00:00Z","v":709372,"vw":94.524382},{"c":94.73,"h":96.6,"l":92.47,"n":14838,"o":94.48,"t":"2026-07-09T04:00:00Z","v":728777,"vw":95.254559},{"c":95.45,"h":96.41,"l":94.7,"n":12996,"o":95.8,"t":"2026-07-10T04:00:00Z","v":600290,"vw":95.354603},{"c":96.18,"h":96.73,"l":95.29,"n":13545,"o":96.14,"t":"2026-07-13T04:00:00Z","v":499424,"vw":95.893173},{"c":94.89,"h":96.765,"l":94.725,"n":15582,"o":95.4,"t":"2026-07-14T04:00:00Z","v":781226,"vw":95.463216},{"c":98.17,"h":98.58,"l":95.37,"n":22870,"o":95.37,"t":"2026-07-15T04:00:00Z","v":956089,"vw":97.937315},{"c":100.26,"h":100.28,"l":97.73,"n":21272,"o":97.73,"t":"2026-07-16T04:00:00Z","v":1542465,"vw":99.677542},{"c":99.25,"h":100.79,"l":98.61,"n":18329,"o":99.93,"t":"2026-07-17T04:00:00Z","v":866977,"vw":99.417811},{"c":99.37,"h":99.61,"l":98.2301,"n":19021,"o":99.29,"t":"2026-07-20T04:00:00Z","v":834779,"vw":99.072689},{"c":97.65,"h":99.6,"l":97.35,"n":18723,"o":99.37,"t":"2026-07-21T04:00:00Z","v":866906,"vw":98.063133},{"c":98.75,"h":98.88,"l":97.125,"n":19552,"o":97.65,"t":"2026-07-22T04:00:00Z","v":815603,"vw":98.440218},{"c":96.73,"h":102.285,"l":95.4,"n":28010,"o":102.285,"t":"2026-07-23T04:00:00Z","v":1367525,"vw":96.960728},{"c":99.22,"h":99.87,"l":96.45,"n":18807,"o":96.45,"t":"2026-07-24T04:00:00Z","v":968699,"vw":99.090546},{"c":101.52,"h":101.76,"l":99.16,"n":18429,"o":99.22,"t":"2026-07-27T04:00:00Z","v":795261,"vw":100.89548},{"c":103.14,"h":103.745,"l":100.45,"n":17514,"o":102.05,"t":"2026-07-28T04:00:00Z","v":871123,"vw":103.009102},{"c":102.88,"h":104.47,"l":102.23,"n":15223,"o":102.81,"t":"2026-07-29T04:00:00Z","v":649927,"vw":103.485809},{"c":103.04,"h":103.11,"l":101.1,"n":14890,"o":102.54,"t":"2026-07-30T04:00:00Z","v":510813,"vw":102.711905},{"c":102.98,"h":103.345,"l":101.11,"n":13463,"o":102.19,"t":"2026-07-31T04:00:00Z","v":824300,"vw":102.753425},{"c":104.19,"h":104.38,"l":102.59,"n":15495,"o":103.47,"t":"2026-08-03T04:00:00Z","v":602879,"vw":103.740595},{"c":104.72,"h":105.53,"l":104.255,"n":16300,"o":104.33,"t":"2026-08-04T04:00:00Z","v":725486,"vw":104.963417},{"c":104.76,"h":106,"l":104.45,"n":12334,"o":105.5,"t":"2026-08-05T04:00:00Z","v":591946,"vw":104.837576},{"c":104.69,"h":107,"l":104.06,"n":12110,"o":105.5,"t":"2026-08-06T04:00:00Z","v":583629,"vw":104.659133},{"c":104.7,"h":104.98,"l":103.6379,"n":11914,"o":104.5,"t":"2026-08-07T04:00:00Z","v":472681,"vw":104.562483},{"c":104.72,"h":106,"l":104.265,"n":10815,"o":104.7,"t":"2026-08-10T04:00:00Z","v":457985,"vw":105.084529},{"c":104.63,"h":105.95,"l":104.155,"n":11270,"o":104.77,"t":"2026-08-11T04:00:00Z","v":497728,"vw":104.979233},{"c":105.54,"h":105.645,"l":103.96,"n":12418,"o":104.17,"t":"2026-08-12T04:00:00Z","v":509798,"vw":105.103588},{"c":106.385,"h":106.855,"l":104.7601,"n":11175,"o":106,"t":"2026-08-13T04:00:00Z","v":486611,"vw":105.984143},{"c":106.38,"h":106.9099,"l":105.9568,"n":10569,"o":106.52,"t":"2026-08-14T04:00:00Z","v":362210,"vw":106.4556},{"c":105.47,"h":106.93,"l":105.29,"n":12041,"o":105.96,"t":"2026-08-17T04:00:00Z","v":484773,"vw":105.854829},{"c":106.92,"h":107.46,"l":105.53,"n":12336,"o":106.25,"t":"2026-08-18T04:00:00Z","v":489727,"vw":106.995324},{"c":107.36,"h":108.035,"l":106.76,"n":13693,"o":106.76,"t":"2026-08-19T04:00:00Z","v":646820,"vw":107.308734},{"c":107.62,"h":109.11,"l":107.43,"n":13279,"o":107.75,"t":"2026-08-20T04:00:00Z","v":512188,"vw":108.205117},{"c":109.53,"h":109.75,"l":108.185,"n":15106,"o":108.26,"t":"2026-08-21T04:00:00Z","v":801223,"vw":109.330255},{"c":110.75,"h":111.9,"l":109.6201,"n":16009,"o":109.75,"t":"2026-08-24T04:00:00Z","v":866679,"vw":111.001102},{"c":110.98,"h":111.5,"l":109.9,"n":13266,"o":110.43,"t":"2026-08-25T04:00:00Z","v":646308,"vw":110.917146},{"c":110.78,"h":111.425,"l":110.335,"n":14811,"o":110.98,"t":"2026-08-26T04:00:00Z","v":610009,"vw":110.902436},{"c":111.3,"h":111.425,"l":109.89,"n":12185,"o":110.27,"t":"2026-08-27T04:00:00Z","v":710155,"vw":111.070883},{"c":111.63,"h":112.15,"l":111.18,"n":16419,"o":111.68,"t":"2026-08-28T04:00:00Z","v":660779,"vw":111.542181},{"c":110.98,"h":111.625,"l":110.4601,"n":10539,"o":111.46,"t":"2026-08-31T04:00:00Z","v":722841,"vw":111.032272},{"c":109.54,"h":111.15,"l":109.42,"n":13729,"o":110.57,"t":"2026-09-01T04:00:00Z","v":649723,"vw":110.007536},{"c":109.12,"h":110.5,"l":108.1025,"n":14249,"o":109.7,"t":"2026-09-02T04:00:00Z","v":668309,"vw":109.347159},{"c":111.46,"h":111.48,"l":109.75,"n":15473,"o":110,"t":"2026-09-03T04:00:00Z","v":749951,"vw":110.991537},{"c":110.39,"h":111.1552,"l":109.825,"n":13627,"o":110.57,"t":"2026-09-04T04:00:00Z","v":590385,"vw":110.421694},{"c":108.6,"h":110.75,"l":108.5,"n":21345,"o":110.33,"t":"2026-09-08T04:00:00Z","v":859433,"vw":109.444737},{"c":107.17,"h":108.51,"l":106.82,"n":17010,"o":108.38,"t":"2026-09-09T04:00:00Z","v":667653,"vw":107.245556},{"c":106.77,"h":107.87,"l":106.32,"n":12659,"o":107.19,"t":"2026-09-10T04:00:00Z","v":544062,"vw":107.083042},{"c":106.93,"h":108.94,"l":105.686,"n":12617,"o":107.91,"t":"2026-09-11T04:00:00Z","v":579433,"vw":106.941146},{"c":105.51,"h":108.05,"l":105.08,"n":16960,"o":107.86,"t":"2026-09-14T04:00:00Z","v":811593,"vw":105.951777},{"c":105.82,"h":106.48,"l":105.01,"n":17960,"o":106.48,"t":"2026-09-15T04:00:00Z","v":872584,"vw":105.638616},{"c":104.57,"h":106.34,"l":103.22,"n":16724,"o":105.72,"t":"2026-09-16T04:00:00Z","v":722059,"vw":104.865017},{"c":104.85,"h":105.63,"l":103.96,"n":15715,"o":105.49,"t":"2026-09-17T04:00:00Z","v":610652,"vw":104.834692},{"c":105.2,"h":106.26,"l":104.21,"n":20221,"o":104.85,"t":"2026-09-18T04:00:00Z","v":3544828,"vw":105.20751},{"c":105.38,"h":106.25,"l":105,"n":20100,"o":106.25,"t":"2026-09-21T04:00:00Z","v":812481,"vw":105.476331},{"c":103.76,"h":105.94,"l":101.47,"n":24916,"o":105.58,"t":"2026-09-22T04:00:00Z","v":1694816,"vw":103.315067},{"c":104.83,"h":105.27,"l":103.26,"n":18111,"o":103.26,"t":"2026-09-23T04:00:00Z","v":694140,"vw":104.811546},{"c":104.78,"h":105.495,"l":103.535,"n":16920,"o":104.99,"t":"2026-09-24T04:00:00Z","v":923283,"vw":104.308736},{"c":105.65,"h":106.115,"l":105,"n":16043,"o":105,"t":"2026-09-25T04:00:00Z","v":666401,"vw":105.549967},{"c":104.82,"h":105.75,"l":104.09,"n":13975,"o":105.75,"t":"2026-09-28T04:00:00Z","v":681642,"vw":104.864133},{"c":103.35,"h":105.35,"l":103.17,"n":14030,"o":104.48,"t":"2026-09-29T04:00:00Z","v":552541,"vw":103.563985},{"c":102.66,"h":104.38,"l":102.65,"n":12429,"o":103.51,"t":"2026-09-30T04:00:00Z","v":599023,"vw":103.058487},{"c":103.87,"h":103.96,"l":98.45,"n":16347,"o":102.37,"t":"2026-10-01T04:00:00Z","v":662617,"vw":103.254731},{"c":102.43,"h":105.07,"l":102.4,"n":14996,"o":104.57,"t":"2026-10-02T04:00:00Z","v":619187,"vw":103.024534},{"c":103.26,"h":104.04,"l":101.24,"n":15483,"o":102.16,"t":"2026-10-05T04:00:00Z","v":834653,"vw":103.194338},{"c":102.86,"h":103.935,"l":102.54,"n":14397,"o":103.08,"t":"2026-10-06T04:00:00Z","v":748619,"vw":103.166216},{"c":102.07,"h":102.84,"l":100.87,"n":13069,"o":102.84,"t":"2026-10-07T04:00:00Z","v":546537,"vw":101.858244},{"c":103.25,"h":103.785,"l":101.4,"n":10685,"o":102.07,"t":"2026-10-08T04:00:00Z","v":441032,"vw":103.053458},{"c":104.7,"h":105.025,"l":102.62,"n":14927,"o":103.6,"t":"2026-10-09T04:00:00Z","v":961797,"vw":104.555955},{"c":105,"h":105.51,"l":104.495,"n":14350,"o":104.7,"t":"2026-10-12T04:00:00Z","v":634073,"vw":104.941659},{"c":105.51,"h":105.9,"l":104,"n":16660,"o":105.9,"t":"2026-10-13T04:00:00Z","v":925737,"vw":105.155467},{"c":105.27,"h":105.9499,"l":104.47,"n":15600,"o":105.31,"t":"2026-10-14T04:00:00Z","v":892797,"vw":105.069118},{"c":105.27,"h":105.72,"l":102.895,"n":20156,"o":105.69,"t":"2026-10-15T04:00:00Z","v":1026679,"vw":104.587234},{"c":104.4,"h":106.81,"l":103.96,"n":14715,"o":106,"t":"2026-10-16T04:00:00Z","v":671956,"vw":104.560842},{"c":104.79,"h":105.435,"l":104.39,"n":15833,"o":104.42,"t":"2026-10-19T04:00:00Z","v":644173,"vw":104.807163},{"c":107.15,"h":107.22,"l":104.775,"n":17136,"o":104.79,"t":"2026-10-20T04:00:00Z","v":904144,"vw":106.796947},{"c":108.43,"h":108.53,"l":105.955,"n":15189,"o":107.59,"t":"2026-10-21T04:00:00Z","v":647622,"vw":108.123288},{"c":104.5,"h":110,"l":104.445,"n":27097,"o":108.6,"t":"2026-10-22T04:00:00Z","v":1510561,"vw":105.509705}],"volatilityBars":[{"c":104.625,"h":105.94,"l":104.49,"n":322,"o":105.58,"t":"2026-09-22T13:30:00Z","v":16664,"vw":105.095703},{"c":104.035,"h":104.665,"l":103.83,"n":276,"o":104.665,"t":"2026-09-22T13:45:00Z","v":12310,"vw":104.176684},{"c":103.29,"h":104.175,"l":103.29,"n":341,"o":104.045,"t":"2026-09-22T14:00:00Z","v":9415,"vw":103.82276},{"c":101.9,"h":103.29,"l":101.88,"n":855,"o":103.29,"t":"2026-09-22T14:15:00Z","v":42462,"vw":102.548089},{"c":102.14,"h":102.14,"l":101.5,"n":916,"o":101.94,"t":"2026-09-22T14:30:00Z","v":198288,"vw":101.566096},{"c":101.99,"h":102.26,"l":101.87,"n":534,"o":102.05,"t":"2026-09-22T14:45:00Z","v":16782,"vw":102.040148},{"c":101.62,"h":102.41,"l":101.58,"n":850,"o":102,"t":"2026-09-22T15:00:00Z","v":35750,"vw":101.973095},{"c":101.77,"h":101.77,"l":101.47,"n":776,"o":101.55,"t":"2026-09-22T15:15:00Z","v":33656,"vw":101.603441},{"c":102.41,"h":102.56,"l":101.64,"n":849,"o":101.77,"t":"2026-09-22T15:30:00Z","v":32949,"vw":101.973888},{"c":102.59,"h":102.61,"l":102.255,"n":365,"o":102.42,"t":"2026-09-22T15:45:00Z","v":7498,"vw":102.503064},{"c":103.125,"h":103.125,"l":102.59,"n":499,"o":102.59,"t":"2026-09-22T16:00:00Z","v":11196,"vw":102.812883},{"c":103.565,"h":103.585,"l":103.125,"n":399,"o":103.125,"t":"2026-09-22T16:15:00Z","v":9974,"vw":103.355667},{"c":103.5051,"h":103.7,"l":103.49,"n":700,"o":103.5722,"t":"2026-09-22T16:30:00Z","v":25166,"vw":103.641636},{"c":103.73,"h":103.73,"l":103.26,"n":856,"o":103.46,"t":"2026-09-22T16:45:00Z","v":29113,"vw":103.432691},{"c":103.82,"h":103.91,"l":103.6222,"n":981,"o":103.6222,"t":"2026-09-22T17:00:00Z","v":36861,"vw":103.84285},{"c":104.145,"h":104.21,"l":103.71,"n":842,"o":103.79,"t":"2026-09-22T17:15:00Z","v":47872,"vw":104.080106},{"c":104.18,"h":104.44,"l":104.155,"n":597,"o":104.155,"t":"2026-09-22T17:30:00Z","v":32921,"vw":104.291349},{"c":104.5,"h":104.65,"l":104.14,"n":1032,"o":104.185,"t":"2026-09-22T17:45:00Z","v":47252,"vw":104.461314},{"c":104.46,"h":104.61,"l":104.3,"n":688,"o":104.46,"t":"2026-09-22T18:00:00Z","v":21523,"vw":104.425663},{"c":104.44,"h":104.56,"l":104.42,"n":492,"o":104.48,"t":"2026-09-22T18:15:00Z","v":11591,"vw":104.489852},{"c":104.555,"h":104.78,"l":104.4003,"n":671,"o":104.4003,"t":"2026-09-22T18:30:00Z","v":28940,"vw":104.627017},{"c":104.045,"h":104.7,"l":104.045,"n":1017,"o":104.61,"t":"2026-09-22T18:45:00Z","v":41390,"vw":104.470681},{"c":103.295,"h":104.14,"l":103.295,"n":837,"o":104.12,"t":"2026-09-22T19:00:00Z","v":38641,"vw":103.722452},{"c":103.94,"h":103.94,"l":103.21,"n":1543,"o":103.34,"t":"2026-09-22T19:15:00Z","v":93263,"vw":103.553233},{"c":103.68,"h":103.9,"l":103.61,"n":1645,"o":103.875,"t":"2026-09-22T19:30:00Z","v":93346,"vw":103.759066},{"c":103.84,"h":104.25,"l":103.24,"n":5164,"o":103.64,"t":"2026-09-22T19:45:00Z","v":376616,"vw":103.696696},{"c":103.93,"h":103.93,"l":103.76,"n":21,"o":103.83,"t":"2026-09-22T20:00:00Z","v":334147,"vw":103.821685},{"c":104,"h":104,"l":104,"n":8,"o":104,"t":"2026-09-23T10:45:00Z","v":715,"vw":104},{"c":103.8,"h":103.8,"l":103.8,"n":7,"o":103.8,"t":"2026-09-23T11:30:00Z","v":506,"vw":103.8},{"c":104.23,"h":104.37,"l":103.26,"n":254,"o":103.36,"t":"2026-09-23T13:30:00Z","v":17801,"vw":103.676278},{"c":104.69,"h":104.69,"l":103.74,"n":286,"o":103.96,"t":"2026-09-23T13:45:00Z","v":8725,"vw":104.292486},{"c":105.105,"h":105.16,"l":104.38,"n":481,"o":104.595,"t":"2026-09-23T14:00:00Z","v":14181,"vw":104.721392},{"c":104.83,"h":105.27,"l":104.64,"n":611,"o":105.16,"t":"2026-09-23T14:15:00Z","v":21705,"vw":105.026312},{"c":104.915,"h":105.23,"l":104.845,"n":365,"o":104.845,"t":"2026-09-23T14:30:00Z","v":10188,"vw":105.066895},{"c":104.59,"h":105.05,"l":104.52,"n":537,"o":104.98,"t":"2026-09-23T14:45:00Z","v":15968,"vw":104.786923},{"c":104.9,"h":105.05,"l":104.54,"n":666,"o":104.56,"t":"2026-09-23T15:00:00Z","v":23797,"vw":104.839799},{"c":104.71,"h":104.92,"l":104.71,"n":406,"o":104.84,"t":"2026-09-23T15:15:00Z","v":10826,"vw":104.826136},{"c":104.78,"h":104.83,"l":104.56,"n":449,"o":104.64,"t":"2026-09-23T15:30:00Z","v":11455,"vw":104.725537},{"c":104.735,"h":104.835,"l":104.59,"n":646,"o":104.78,"t":"2026-09-23T15:45:00Z","v":23944,"vw":104.703058},{"c":104.565,"h":104.7,"l":104.495,"n":521,"o":104.69,"t":"2026-09-23T16:00:00Z","v":21977,"vw":104.633814},{"c":104.71,"h":104.75,"l":104.555,"n":557,"o":104.62,"t":"2026-09-23T16:15:00Z","v":14936,"vw":104.65354},{"c":104.67,"h":104.76,"l":104.55,"n":439,"o":104.74,"t":"2026-09-23T16:30:00Z","v":13263,"vw":104.644789},{"c":104.77,"h":104.77,"l":104.57,"n":332,"o":104.67,"t":"2026-09-23T16:45:00Z","v":7594,"vw":104.654981},{"c":104.6,"h":104.8,"l":104.538,"n":391,"o":104.765,"t":"2026-09-23T17:00:00Z","v":9085,"vw":104.644337},{"c":104.9,"h":104.93,"l":104.61,"n":571,"o":104.63,"t":"2026-09-23T17:15:00Z","v":15426,"vw":104.814183},{"c":104.76,"h":104.9,"l":104.65,"n":575,"o":104.87,"t":"2026-09-23T17:30:00Z","v":15981,"vw":104.783808},{"c":104.94,"h":104.97,"l":104.75,"n":547,"o":104.75,"t":"2026-09-23T17:45:00Z","v":12650,"vw":104.896338},{"c":105,"h":105.17,"l":104.935,"n":651,"o":104.935,"t":"2026-09-23T18:00:00Z","v":17552,"vw":105.030615},{"c":104.815,"h":104.9395,"l":104.77,"n":518,"o":104.925,"t":"2026-09-23T18:15:00Z","v":16305,"vw":104.830739},{"c":104.88,"h":104.93,"l":104.76,"n":734,"o":104.815,"t":"2026-09-23T18:30:00Z","v":19400,"vw":104.840515},{"c":105.11,"h":105.11,"l":104.85,"n":715,"o":104.87,"t":"2026-09-23T18:45:00Z","v":17518,"vw":104.942435},{"c":105.14,"h":105.19,"l":105.03,"n":926,"o":105.11,"t":"2026-09-23T19:00:00Z","v":32082,"vw":105.111259},{"c":104.985,"h":105.26,"l":104.98,"n":1090,"o":105.12,"t":"2026-09-23T19:15:00Z","v":34923,"vw":105.13708},{"c":104.91,"h":105.03,"l":104.77,"n":1133,"o":104.985,"t":"2026-09-23T19:30:00Z","v":40487,"vw":104.924741},{"c":104.84,"h":105.035,"l":104.685,"n":2763,"o":104.91,"t":"2026-09-23T19:45:00Z","v":120460,"vw":104.84982},{"c":104.83,"h":104.83,"l":104.83,"n":22,"o":104.83,"t":"2026-09-23T20:00:00Z","v":116087,"vw":104.83},{"c":104.335,"h":105.495,"l":104,"n":173,"o":104.99,"t":"2026-09-24T13:30:00Z","v":13201,"vw":104.841748},{"c":104.8,"h":104.95,"l":104.2,"n":251,"o":104.237,"t":"2026-09-24T13:45:00Z","v":9145,"vw":104.471134},{"c":104.95,"h":105.19,"l":104.77,"n":451,"o":104.81,"t":"2026-09-24T14:00:00Z","v":16617,"vw":104.997061},{"c":104.435,"h":104.91,"l":104.43,"n":216,"o":104.86,"t":"2026-09-24T14:15:00Z","v":6605,"vw":104.673925},{"c":104.42,"h":104.77,"l":104.37,"n":377,"o":104.43,"t":"2026-09-24T14:30:00Z","v":12190,"vw":104.483708},{"c":104.585,"h":104.61,"l":104.23,"n":317,"o":104.375,"t":"2026-09-24T14:45:00Z","v":7677,"vw":104.402174},{"c":104.29,"h":104.69,"l":104.29,"n":330,"o":104.65,"t":"2026-09-24T15:00:00Z","v":10501,"vw":104.557761},{"c":104.21,"h":104.36,"l":104.14,"n":496,"o":104.295,"t":"2026-09-24T15:15:00Z","v":20242,"vw":104.240832},{"c":104.18,"h":104.345,"l":104.16,"n":512,"o":104.21,"t":"2026-09-24T15:30:00Z","v":17516,"vw":104.229438},{"c":104.22,"h":104.42,"l":104.11,"n":596,"o":104.24,"t":"2026-09-24T15:45:00Z","v":54899,"vw":104.272138},{"c":104.26,"h":104.26,"l":104.08,"n":536,"o":104.14,"t":"2026-09-24T16:00:00Z","v":30294,"vw":104.143398},{"c":104.36,"h":104.73,"l":104.245,"n":758,"o":104.245,"t":"2026-09-24T16:15:00Z","v":31668,"vw":104.437177},{"c":104.44,"h":104.54,"l":104.31,"n":526,"o":104.32,"t":"2026-09-24T16:30:00Z","v":29077,"vw":104.408572},{"c":104.16,"h":104.71,"l":104.07,"n":458,"o":104.48,"t":"2026-09-24T16:45:00Z","v":22286,"vw":104.521954},{"c":103.76,"h":104.1836,"l":103.71,"n":520,"o":104.1836,"t":"2026-09-24T17:00:00Z","v":21971,"vw":103.91339},{"c":103.575,"h":103.8,"l":103.575,"n":372,"o":103.76,"t":"2026-09-24T17:15:00Z","v":12508,"vw":103.702425},{"c":103.83,"h":103.83,"l":103.58,"n":540,"o":103.63,"t":"2026-09-24T17:30:00Z","v":19027,"vw":103.674083},{"c":104.33,"h":104.33,"l":103.805,"n":339,"o":103.805,"t":"2026-09-24T17:45:00Z","v":14747,"vw":104.100128},{"c":103.86,"h":104.32,"l":103.81,"n":808,"o":104.3,"t":"2026-09-24T18:00:00Z","v":44631,"vw":104.049468},{"c":103.81,"h":103.93,"l":103.69,"n":574,"o":103.855,"t":"2026-09-24T18:15:00Z","v":22675,"vw":103.806163},{"c":103.86,"h":103.91,"l":103.5538,"n":573,"o":103.75,"t":"2026-09-24T18:30:00Z","v":19732,"vw":103.730461},{"c":103.84,"h":103.905,"l":103.77,"n":536,"o":103.905,"t":"2026-09-24T18:45:00Z","v":18935,"vw":103.824734},{"c":103.69,"h":103.92,"l":103.69,"n":657,"o":103.82,"t":"2026-09-24T19:00:00Z","v":20911,"vw":103.799637},{"c":103.5983,"h":103.765,"l":103.535,"n":899,"o":103.71,"t":"2026-09-24T19:15:00Z","v":47305,"vw":103.666084},{"c":104.09,"h":104.09,"l":103.58,"n":1162,"o":103.635,"t":"2026-09-24T19:30:00Z","v":70712,"vw":103.739902},{"c":104.81,"h":104.85,"l":103.955,"n":2959,"o":104.04,"t":"2026-09-24T19:45:00Z","v":154539,"vw":104.517091},{"c":104.78,"h":104.78,"l":104.78,"n":15,"o":104.78,"t":"2026-09-24T20:00:00Z","v":163554,"vw":104.78},{"c":105.9,"h":106.045,"l":105,"n":314,"o":105,"t":"2026-09-25T13:30:00Z","v":15737,"vw":105.57989},{"c":105.62,"h":106.1,"l":105.53,"n":422,"o":105.72,"t":"2026-09-25T13:45:00Z","v":27752,"vw":105.776921},{"c":105.685,"h":105.685,"l":105.3,"n":550,"o":105.63,"t":"2026-09-25T14:00:00Z","v":33905,"vw":105.580802},{"c":105.81,"h":105.865,"l":105.59,"n":299,"o":105.69,"t":"2026-09-25T14:15:00Z","v":8567,"vw":105.703248},{"c":105.69,"h":105.855,"l":105.65,"n":344,"o":105.855,"t":"2026-09-25T14:30:00Z","v":7348,"vw":105.75099},{"c":105.3,"h":105.72,"l":105.205,"n":565,"o":105.67,"t":"2026-09-25T14:45:00Z","v":25088,"vw":105.524282},{"c":105.385,"h":105.45,"l":105.27,"n":531,"o":105.27,"t":"2026-09-25T15:00:00Z","v":33334,"vw":105.385517},{"c":105.55,"h":105.555,"l":105.385,"n":467,"o":105.43,"t":"2026-09-25T15:15:00Z","v":11163,"vw":105.452175},{"c":105.41,"h":105.72,"l":105.41,"n":670,"o":105.6,"t":"2026-09-25T15:30:00Z","v":38029,"vw":105.566456},{"c":105.85,"h":105.85,"l":105.39,"n":418,"o":105.4,"t":"2026-09-25T15:45:00Z","v":9460,"vw":105.58659},{"c":105.94,"h":105.96,"l":105.79,"n":398,"o":105.89,"t":"2026-09-25T16:00:00Z","v":10583,"vw":105.865305},{"c":105.905,"h":105.905,"l":105.695,"n":335,"o":105.83,"t":"2026-09-25T16:15:00Z","v":8130,"vw":105.810628},{"c":106.1,"h":106.115,"l":105.8,"n":315,"o":105.935,"t":"2026-09-25T16:30:00Z","v":11902,"vw":105.996164},{"c":105.46,"h":106.075,"l":105.46,"n":346,"o":106.05,"t":"2026-09-25T16:45:00Z","v":7206,"vw":105.740141},{"c":105.675,"h":105.735,"l":105.56,"n":275,"o":105.56,"t":"2026-09-25T17:00:00Z","v":7183,"vw":105.628473},{"c":105.63,"h":105.795,"l":105.535,"n":388,"o":105.675,"t":"2026-09-25T17:15:00Z","v":14107,"vw":105.676738},{"c":105.425,"h":105.63,"l":105.305,"n":872,"o":105.49,"t":"2026-09-25T17:30:00Z","v":50845,"vw":105.445341},{"c":105.3,"h":105.47,"l":105.25,"n":314,"o":105.425,"t":"2026-09-25T17:45:00Z","v":6729,"vw":105.368721},{"c":105.37,"h":105.44,"l":105.26,"n":514,"o":105.32,"t":"2026-09-25T18:00:00Z","v":21645,"vw":105.361124},{"c":105.44,"h":105.5,"l":105.345,"n":407,"o":105.35,"t":"2026-09-25T18:15:00Z","v":12111,"vw":105.433032},{"c":105.27,"h":105.48,"l":105.27,"n":473,"o":105.455,"t":"2026-09-25T18:30:00Z","v":13064,"vw":105.418567},{"c":105.28,"h":105.35,"l":105.27,"n":447,"o":105.27,"t":"2026-09-25T18:45:00Z","v":11561,"vw":105.300557},{"c":105.3,"h":105.32,"l":105.17,"n":740,"o":105.3,"t":"2026-09-25T19:00:00Z","v":20991,"vw":105.269667},{"c":105.07,"h":105.31,"l":105.03,"n":941,"o":105.31,"t":"2026-09-25T19:15:00Z","v":27309,"vw":105.165429},{"c":105.55,"h":105.55,"l":105.05,"n":964,"o":105.09,"t":"2026-09-25T19:30:00Z","v":37033,"vw":105.239145},{"c":105.66,"h":105.87,"l":105.56,"n":2379,"o":105.56,"t":"2026-09-25T19:45:00Z","v":94126,"vw":105.70812},{"c":105.65,"h":105.65,"l":105.65,"n":23,"o":105.65,"t":"2026-09-25T20:00:00Z","v":88815,"vw":105.65},{"c":105.55,"h":105.75,"l":104.945,"n":254,"o":105.75,"t":"2026-09-28T13:30:00Z","v":13573,"vw":105.567345},{"c":105.5,"h":105.575,"l":105.23,"n":326,"o":105.46,"t":"2026-09-28T13:45:00Z","v":11920,"vw":105.451396},{"c":105.4,"h":105.665,"l":105.281,"n":304,"o":105.445,"t":"2026-09-28T14:00:00Z","v":11211,"vw":105.455619},{"c":105.62,"h":105.72,"l":105.25,"n":383,"o":105.4,"t":"2026-09-28T14:15:00Z","v":18506,"vw":105.490809},{"c":105.295,"h":105.6,"l":105.28,"n":395,"o":105.6,"t":"2026-09-28T14:30:00Z","v":20592,"vw":105.423892},{"c":104.74,"h":105.24,"l":104.74,"n":356,"o":105.24,"t":"2026-09-28T14:45:00Z","v":16327,"vw":104.981332},{"c":104.75,"h":104.9,"l":104.6,"n":337,"o":104.805,"t":"2026-09-28T15:00:00Z","v":15960,"vw":104.713773},{"c":104.64,"h":104.87,"l":104.57,"n":325,"o":104.7,"t":"2026-09-28T15:15:00Z","v":9188,"vw":104.698193},{"c":104.79,"h":104.86,"l":104.54,"n":277,"o":104.66,"t":"2026-09-28T15:30:00Z","v":9571,"vw":104.726823},{"c":104.615,"h":104.82,"l":104.615,"n":328,"o":104.82,"t":"2026-09-28T15:45:00Z","v":11630,"vw":104.736609},{"c":104.6,"h":104.65,"l":104.545,"n":236,"o":104.615,"t":"2026-09-28T16:00:00Z","v":5342,"vw":104.600221},{"c":104.82,"h":104.97,"l":104.61,"n":472,"o":104.62,"t":"2026-09-28T16:15:00Z","v":15242,"vw":104.733587},{"c":104.38,"h":104.79,"l":104.26,"n":346,"o":104.79,"t":"2026-09-28T16:30:00Z","v":10966,"vw":104.517336},{"c":104.475,"h":104.55,"l":104.09,"n":375,"o":104.38,"t":"2026-09-28T16:45:00Z","v":11534,"vw":104.312251},{"c":104.43,"h":104.69,"l":104.26,"n":420,"o":104.5182,"t":"2026-09-28T17:00:00Z","v":14484,"vw":104.437189},{"c":104.33,"h":104.545,"l":104.3,"n":208,"o":104.42,"t":"2026-09-28T17:15:00Z","v":7377,"vw":104.439885},{"c":104.43,"h":104.66,"l":104.33,"n":291,"o":104.37,"t":"2026-09-28T17:30:00Z","v":9873,"vw":104.44132},{"c":104.58,"h":104.6,"l":104.4,"n":293,"o":104.44,"t":"2026-09-28T17:45:00Z","v":8095,"vw":104.493725},{"c":104.825,"h":104.825,"l":104.565,"n":288,"o":104.59,"t":"2026-09-28T18:00:00Z","v":9387,"vw":104.655588},{"c":104.7075,"h":104.79,"l":104.58,"n":415,"o":104.79,"t":"2026-09-28T18:15:00Z","v":16502,"vw":104.70372},{"c":104.845,"h":104.905,"l":104.68,"n":433,"o":104.712,"t":"2026-09-28T18:30:00Z","v":18752,"vw":104.789177},{"c":104.815,"h":104.845,"l":104.685,"n":493,"o":104.845,"t":"2026-09-28T18:45:00Z","v":16213,"vw":104.77078},{"c":104.74,"h":104.83,"l":104.665,"n":463,"o":104.82,"t":"2026-09-28T19:00:00Z","v":15429,"vw":104.775047},{"c":104.87,"h":105.04,"l":104.695,"n":574,"o":104.7,"t":"2026-09-28T19:15:00Z","v":21554,"vw":104.906682},{"c":104.785,"h":105.03,"l":104.785,"n":880,"o":104.87,"t":"2026-09-28T19:30:00Z","v":36861,"vw":104.925717},{"c":104.87,"h":105.03,"l":104.62,"n":3103,"o":104.82,"t":"2026-09-28T19:45:00Z","v":155113,"vw":104.857199},{"c":104.82,"h":104.82,"l":104.82,"n":21,"o":104.82,"t":"2026-09-28T20:00:00Z","v":138997,"vw":104.82},{"c":104.985,"h":105.35,"l":104.25,"n":471,"o":104.48,"t":"2026-09-29T13:30:00Z","v":22443,"vw":104.821609},{"c":104.46,"h":104.86,"l":104.46,"n":304,"o":104.815,"t":"2026-09-29T13:45:00Z","v":9755,"vw":104.698066},{"c":104.36,"h":104.655,"l":104.32,"n":308,"o":104.49,"t":"2026-09-29T14:00:00Z","v":9140,"vw":104.481399},{"c":104.19,"h":104.4399,"l":104.09,"n":293,"o":104.42,"t":"2026-09-29T14:15:00Z","v":11699,"vw":104.271422},{"c":103.93,"h":104.17,"l":103.83,"n":291,"o":104.17,"t":"2026-09-29T14:30:00Z","v":8216,"vw":103.948748},{"c":103.9,"h":104.04,"l":103.82,"n":277,"o":103.986,"t":"2026-09-29T14:45:00Z","v":7355,"vw":103.927294},{"c":103.54,"h":103.985,"l":103.54,"n":253,"o":103.935,"t":"2026-09-29T15:00:00Z","v":8357,"vw":103.769409},{"c":103.66,"h":103.67,"l":103.49,"n":308,"o":103.4901,"t":"2026-09-29T15:15:00Z","v":8314,"vw":103.598579},{"c":103.63,"h":103.98,"l":103.61,"n":392,"o":103.74,"t":"2026-09-29T15:30:00Z","v":14711,"vw":103.727376},{"c":103.41,"h":103.59,"l":103.41,"n":306,"o":103.59,"t":"2026-09-29T15:45:00Z","v":6159,"vw":103.517203},{"c":103.4,"h":103.475,"l":103.19,"n":359,"o":103.33,"t":"2026-09-29T16:00:00Z","v":11737,"vw":103.339516},{"c":103.37,"h":103.42,"l":103.32,"n":233,"o":103.37,"t":"2026-09-29T16:15:00Z","v":5729,"vw":103.374453},{"c":103.53,"h":103.53,"l":103.33,"n":302,"o":103.42,"t":"2026-09-29T16:30:00Z","v":7523,"vw":103.445409},{"c":103.44,"h":103.525,"l":103.44,"n":228,"o":103.5,"t":"2026-09-29T16:45:00Z","v":6265,"vw":103.478173},{"c":103.545,"h":103.55,"l":103.35,"n":401,"o":103.46,"t":"2026-09-29T17:00:00Z","v":9774,"vw":103.448009},{"c":103.51,"h":103.52,"l":103.41,"n":271,"o":103.52,"t":"2026-09-29T17:15:00Z","v":6131,"vw":103.473307},{"c":103.7,"h":103.7,"l":103.55,"n":232,"o":103.55,"t":"2026-09-29T17:30:00Z","v":5961,"vw":103.630758},{"c":103.61,"h":103.7,"l":103.48,"n":398,"o":103.7,"t":"2026-09-29T17:45:00Z","v":16693,"vw":103.565402},{"c":103.65,"h":103.73,"l":103.55,"n":361,"o":103.67,"t":"2026-09-29T18:00:00Z","v":9048,"vw":103.64215},{"c":103.78,"h":103.825,"l":103.645,"n":330,"o":103.72,"t":"2026-09-29T18:15:00Z","v":8251,"vw":103.752505},{"c":103.85,"h":103.87,"l":103.705,"n":550,"o":103.78,"t":"2026-09-29T18:30:00Z","v":18228,"vw":103.817765},{"c":103.6275,"h":103.92,"l":103.56,"n":656,"o":103.9,"t":"2026-09-29T18:45:00Z","v":17705,"vw":103.709416},{"c":103.31,"h":103.69,"l":103.17,"n":915,"o":103.63,"t":"2026-09-29T19:00:00Z","v":35972,"vw":103.45971},{"c":103.52,"h":103.52,"l":103.26,"n":738,"o":103.33,"t":"2026-09-29T19:15:00Z","v":25704,"vw":103.355867},{"c":103.66,"h":103.67,"l":103.35,"n":1014,"o":103.48,"t":"2026-09-29T19:30:00Z","v":36707,"vw":103.451583},{"c":103.32,"h":103.635,"l":103.26,"n":2526,"o":103.62,"t":"2026-09-29T19:45:00Z","v":91768,"vw":103.414666},{"c":103.35,"h":103.35,"l":103.35,"n":21,"o":103.35,"t":"2026-09-29T20:00:00Z","v":121932,"vw":103.35},{"c":103.35,"h":103.35,"l":103.35,"n":1,"o":103.35,"t":"2026-09-29T20:30:00Z","v":148,"vw":103.35},{"c":103.6,"h":103.6,"l":103.35,"n":8,"o":103.4,"t":"2026-09-30T09:15:00Z","v":1005,"vw":103.4},{"c":103.395,"h":103.65,"l":102.89,"n":138,"o":103.51,"t":"2026-09-30T13:30:00Z","v":7880,"vw":103.413788},{"c":103.075,"h":103.7,"l":103.06,"n":197,"o":103.325,"t":"2026-09-30T13:45:00Z","v":9049,"vw":103.341915},{"c":103.695,"h":103.78,"l":102.96,"n":436,"o":103.05,"t":"2026-09-30T14:00:00Z","v":42500,"vw":103.319954},{"c":103.6,"h":103.76,"l":103.53,"n":224,"o":103.6,"t":"2026-09-30T14:15:00Z","v":8587,"vw":103.624028},{"c":103.865,"h":103.99,"l":103.59,"n":198,"o":103.6,"t":"2026-09-30T14:30:00Z","v":4870,"vw":103.708168},{"c":104.015,"h":104.1,"l":103.81,"n":286,"o":103.81,"t":"2026-09-30T14:45:00Z","v":6614,"vw":103.928341},{"c":104.05,"h":104.38,"l":103.92,"n":373,"o":104.015,"t":"2026-09-30T15:00:00Z","v":13713,"vw":104.199216},{"c":104.23,"h":104.38,"l":104.14,"n":157,"o":104.14,"t":"2026-09-30T15:15:00Z","v":4288,"vw":104.278872},{"c":104.085,"h":104.18,"l":103.95,"n":287,"o":104.09,"t":"2026-09-30T15:30:00Z","v":7460,"vw":104.081818},{"c":103.82,"h":104.16,"l":103.82,"n":162,"o":104.16,"t":"2026-09-30T15:45:00Z","v":5723,"vw":103.963793},{"c":103.94,"h":104.035,"l":103.86,"n":217,"o":103.86,"t":"2026-09-30T16:00:00Z","v":6338,"vw":103.978612},{"c":104,"h":104.1,"l":103.91,"n":253,"o":104.07,"t":"2026-09-30T16:15:00Z","v":6030,"vw":104.02197},{"c":103.875,"h":104.03,"l":103.8,"n":218,"o":103.995,"t":"2026-09-30T16:30:00Z","v":5019,"vw":103.925214},{"c":103.89,"h":103.92,"l":103.795,"n":154,"o":103.82,"t":"2026-09-30T16:45:00Z","v":3355,"vw":103.831638},{"c":103.75,"h":103.89,"l":103.75,"n":333,"o":103.84,"t":"2026-09-30T17:00:00Z","v":8523,"vw":103.817475},{"c":103.72,"h":103.73,"l":103.56,"n":418,"o":103.6947,"t":"2026-09-30T17:15:00Z","v":14662,"vw":103.6591},{"c":103.83,"h":103.84,"l":103.7,"n":311,"o":103.78,"t":"2026-09-30T17:30:00Z","v":8764,"vw":103.78625},{"c":103.64,"h":103.81,"l":103.64,"n":341,"o":103.77,"t":"2026-09-30T17:45:00Z","v":9442,"vw":103.752261},{"c":103.54,"h":103.68,"l":103.53,"n":265,"o":103.59,"t":"2026-09-30T18:00:00Z","v":7644,"vw":103.622436},{"c":103.48,"h":103.62,"l":103.46,"n":363,"o":103.5082,"t":"2026-09-30T18:15:00Z","v":7535,"vw":103.552956},{"c":103.5,"h":103.56,"l":103.44,"n":367,"o":103.48,"t":"2026-09-30T18:30:00Z","v":10225,"vw":103.493624},{"c":103.4,"h":103.51,"l":103.38,"n":536,"o":103.48,"t":"2026-09-30T18:45:00Z","v":14958,"vw":103.460298},{"c":103.53,"h":103.57,"l":103.399,"n":533,"o":103.41,"t":"2026-09-30T19:00:00Z","v":19337,"vw":103.477617},{"c":103.5,"h":103.595,"l":103.48,"n":509,"o":103.52,"t":"2026-09-30T19:15:00Z","v":16462,"vw":103.530657},{"c":103.27,"h":103.46,"l":103.17,"n":850,"o":103.46,"t":"2026-09-30T19:30:00Z","v":26011,"vw":103.309611},{"c":102.65,"h":103.34,"l":102.65,"n":2268,"o":103.29,"t":"2026-09-30T19:45:00Z","v":98583,"vw":102.826462},{"c":102.66,"h":102.66,"l":102.66,"n":22,"o":102.66,"t":"2026-09-30T20:00:00Z","v":207423,"vw":102.66},{"c":102.88,"h":103.16,"l":98.45,"n":1424,"o":102.37,"t":"2026-10-01T13:30:00Z","v":81101,"vw":101.727917},{"c":101.96,"h":103.04,"l":101.96,"n":398,"o":103.04,"t":"2026-10-01T13:45:00Z","v":10361,"vw":102.523928},{"c":102.08,"h":102.25,"l":101.68,"n":486,"o":102.105,"t":"2026-10-01T14:00:00Z","v":15752,"vw":101.952154},{"c":102.04,"h":102.225,"l":101.92,"n":335,"o":102.02,"t":"2026-10-01T14:15:00Z","v":8007,"vw":102.079325},{"c":102.21,"h":102.38,"l":102,"n":376,"o":102.15,"t":"2026-10-01T14:30:00Z","v":12215,"vw":102.208183},{"c":102.175,"h":102.54,"l":102.14,"n":363,"o":102.34,"t":"2026-10-01T14:45:00Z","v":12070,"vw":102.279794},{"c":102.055,"h":102.25,"l":101.94,"n":385,"o":102.175,"t":"2026-10-01T15:00:00Z","v":11282,"vw":102.099119},{"c":102.28,"h":102.3,"l":102,"n":356,"o":102,"t":"2026-10-01T15:15:00Z","v":7988,"vw":102.167387},{"c":102.37,"h":102.65,"l":102.16,"n":458,"o":102.28,"t":"2026-10-01T15:30:00Z","v":11751,"vw":102.385229},{"c":102.68,"h":102.745,"l":102.52,"n":270,"o":102.52,"t":"2026-10-01T15:45:00Z","v":14678,"vw":102.609689},{"c":102.835,"h":103.02,"l":102.765,"n":375,"o":102.9199,"t":"2026-10-01T16:00:00Z","v":10765,"vw":102.894342},{"c":103.09,"h":103.12,"l":102.78,"n":266,"o":102.81,"t":"2026-10-01T16:15:00Z","v":6545,"vw":102.958458},{"c":103.28,"h":103.29,"l":103.08,"n":310,"o":103.14,"t":"2026-10-01T16:30:00Z","v":8773,"vw":103.224796},{"c":103.74,"h":103.905,"l":103.14,"n":635,"o":103.37,"t":"2026-10-01T16:45:00Z","v":21382,"vw":103.536311},{"c":103.455,"h":103.78,"l":103.34,"n":482,"o":103.69,"t":"2026-10-01T17:00:00Z","v":11687,"vw":103.587694},{"c":103.51,"h":103.715,"l":103.465,"n":412,"o":103.49,"t":"2026-10-01T17:15:00Z","v":10135,"vw":103.608633},{"c":103.64,"h":103.71,"l":103.38,"n":365,"o":103.56,"t":"2026-10-01T17:30:00Z","v":7005,"vw":103.560602},{"c":103.33,"h":103.82,"l":103.32,"n":415,"o":103.82,"t":"2026-10-01T17:45:00Z","v":10787,"vw":103.592654},{"c":103.66,"h":103.68,"l":103.34,"n":373,"o":103.4301,"t":"2026-10-01T18:00:00Z","v":8071,"vw":103.506401},{"c":103.51,"h":103.81,"l":103.465,"n":532,"o":103.72,"t":"2026-10-01T18:15:00Z","v":15969,"vw":103.582782},{"c":103.52,"h":103.72,"l":103.52,"n":507,"o":103.59,"t":"2026-10-01T18:30:00Z","v":12441,"vw":103.588684},{"c":103.655,"h":103.77,"l":103.53,"n":511,"o":103.62,"t":"2026-10-01T18:45:00Z","v":16992,"vw":103.648527},{"c":103.75,"h":103.8307,"l":103.61,"n":461,"o":103.66,"t":"2026-10-01T19:00:00Z","v":16427,"vw":103.735984},{"c":103.78,"h":103.85,"l":103.64,"n":843,"o":103.785,"t":"2026-10-01T19:15:00Z","v":32326,"vw":103.782005},{"c":103.825,"h":103.95,"l":103.745,"n":1283,"o":103.795,"t":"2026-10-01T19:30:00Z","v":55667,"vw":103.851734},{"c":103.88,"h":103.96,"l":103.6,"n":2293,"o":103.8,"t":"2026-10-01T19:45:00Z","v":104429,"vw":103.836681},{"c":103.87,"h":103.87,"l":103.87,"n":19,"o":103.87,"t":"2026-10-01T20:00:00Z","v":112469,"vw":103.87},{"c":104.05,"h":104.05,"l":104.05,"n":3,"o":104.05,"t":"2026-10-01T20:30:00Z","v":300,"vw":104.05},{"c":104.08,"h":104.1,"l":104.08,"n":4,"o":104.1,"t":"2026-10-01T23:30:00Z","v":215,"vw":104.09},{"c":103.94,"h":103.98,"l":103.91,"n":11,"o":103.97,"t":"2026-10-01T23:45:00Z","v":1100,"vw":103.947273},{"c":104.01,"h":104.01,"l":104.01,"n":2,"o":104.01,"t":"2026-10-02T12:45:00Z","v":192,"vw":104.01},{"c":104.01,"h":104.01,"l":104.01,"n":2,"o":104.01,"t":"2026-10-02T13:00:00Z","v":192,"vw":104.01},{"c":104.41,"h":105.07,"l":104.03,"n":223,"o":104.57,"t":"2026-10-02T13:30:00Z","v":16282,"vw":104.572295},{"c":103.72,"h":104.63,"l":103.72,"n":362,"o":104.41,"t":"2026-10-02T13:45:00Z","v":13069,"vw":104.072692},{"c":103.945,"h":104.16,"l":103.715,"n":475,"o":103.715,"t":"2026-10-02T14:00:00Z","v":15145,"vw":103.988412},{"c":103.94,"h":104.1,"l":103.91,"n":365,"o":103.96,"t":"2026-10-02T14:15:00Z","v":9676,"vw":103.995542},{"c":104.06,"h":104.14,"l":103.88,"n":339,"o":103.885,"t":"2026-10-02T14:30:00Z","v":8507,"vw":104.022579},{"c":103.96,"h":104.09,"l":103.9,"n":560,"o":104.05,"t":"2026-10-02T14:45:00Z","v":15094,"vw":104.013016},{"c":103.32,"h":104.01,"l":103.255,"n":539,"o":103.945,"t":"2026-10-02T15:00:00Z","v":16492,"vw":103.585782},{"c":103.72,"h":103.72,"l":103.275,"n":422,"o":103.32,"t":"2026-10-02T15:15:00Z","v":12438,"vw":103.408926},{"c":103.6,"h":103.76,"l":103.56,"n":320,"o":103.72,"t":"2026-10-02T15:30:00Z","v":11222,"vw":103.634212},{"c":103.44,"h":103.65,"l":103.34,"n":316,"o":103.5689,"t":"2026-10-02T15:45:00Z","v":7927,"vw":103.460998},{"c":103.6,"h":103.65,"l":103.39,"n":411,"o":103.46,"t":"2026-10-02T16:00:00Z","v":11213,"vw":103.544778},{"c":103.49,"h":103.57,"l":103.44,"n":293,"o":103.56,"t":"2026-10-02T16:15:00Z","v":7348,"vw":103.488541},{"c":103.5,"h":103.53,"l":103.32,"n":400,"o":103.53,"t":"2026-10-02T16:30:00Z","v":11701,"vw":103.40757},{"c":103.725,"h":103.77,"l":103.495,"n":355,"o":103.54,"t":"2026-10-02T16:45:00Z","v":12259,"vw":103.596695},{"c":103.72,"h":103.78,"l":103.67,"n":324,"o":103.76,"t":"2026-10-02T17:00:00Z","v":8625,"vw":103.732649},{"c":103.42,"h":103.9,"l":103.385,"n":629,"o":103.72,"t":"2026-10-02T17:15:00Z","v":30009,"vw":103.6033},{"c":103.435,"h":103.665,"l":103.42,"n":467,"o":103.42,"t":"2026-10-02T17:30:00Z","v":12257,"vw":103.546458},{"c":103.435,"h":103.59,"l":103.28,"n":485,"o":103.49,"t":"2026-10-02T17:45:00Z","v":11228,"vw":103.415432},{"c":103.485,"h":103.52,"l":103.36,"n":395,"o":103.46,"t":"2026-10-02T18:00:00Z","v":10276,"vw":103.435641},{"c":103.45,"h":103.53,"l":103.25,"n":511,"o":103.48,"t":"2026-10-02T18:15:00Z","v":14617,"vw":103.394342},{"c":103.52,"h":103.545,"l":103.415,"n":360,"o":103.415,"t":"2026-10-02T18:30:00Z","v":9594,"vw":103.498194},{"c":103.44,"h":103.5499,"l":103.4,"n":723,"o":103.52,"t":"2026-10-02T18:45:00Z","v":18698,"vw":103.47519},{"c":103.24,"h":103.48,"l":103.205,"n":611,"o":103.48,"t":"2026-10-02T19:00:00Z","v":18415,"vw":103.340609},{"c":102.91,"h":103.26,"l":102.89,"n":679,"o":103.24,"t":"2026-10-02T19:15:00Z","v":21675,"vw":103.07148},{"c":102.605,"h":102.93,"l":102.565,"n":971,"o":102.93,"t":"2026-10-02T19:30:00Z","v":33342,"vw":102.734409},{"c":102.4,"h":102.69,"l":102.4,"n":2349,"o":102.565,"t":"2026-10-02T19:45:00Z","v":106971,"vw":102.549858},{"c":102.43,"h":102.43,"l":102.43,"n":15,"o":102.43,"t":"2026-10-02T20:00:00Z","v":143589,"vw":102.43},{"c":101.795,"h":102.21,"l":101.24,"n":102,"o":102.16,"t":"2026-10-05T13:30:00Z","v":10847,"vw":102.081643},{"c":101.885,"h":101.885,"l":101.455,"n":160,"o":101.805,"t":"2026-10-05T13:45:00Z","v":6024,"vw":101.694934},{"c":102.5099,"h":102.5099,"l":101.64,"n":506,"o":101.64,"t":"2026-10-05T14:00:00Z","v":19650,"vw":102.13199},{"c":102.24,"h":102.55,"l":102.08,"n":282,"o":102.34,"t":"2026-10-05T14:15:00Z","v":8583,"vw":102.319304},{"c":102.2,"h":102.39,"l":102.06,"n":426,"o":102.25,"t":"2026-10-05T14:30:00Z","v":13848,"vw":102.233361},{"c":102.27,"h":102.27,"l":101.9401,"n":365,"o":102.14,"t":"2026-10-05T14:45:00Z","v":9758,"vw":102.093531},{"c":102.345,"h":102.345,"l":102.08,"n":382,"o":102.27,"t":"2026-10-05T15:00:00Z","v":9871,"vw":102.166481},{"c":102.31,"h":102.35,"l":102.2,"n":382,"o":102.24,"t":"2026-10-05T15:15:00Z","v":12179,"vw":102.266612},{"c":102.52,"h":102.52,"l":102.3,"n":334,"o":102.34,"t":"2026-10-05T15:30:00Z","v":8552,"vw":102.360545},{"c":102.68,"h":102.68,"l":102.45,"n":293,"o":102.45,"t":"2026-10-05T15:45:00Z","v":7843,"vw":102.547315},{"c":102.78,"h":102.85,"l":102.61,"n":237,"o":102.74,"t":"2026-10-05T16:00:00Z","v":5773,"vw":102.723653},{"c":102.78,"h":102.86,"l":102.77,"n":438,"o":102.83,"t":"2026-10-05T16:15:00Z","v":16622,"vw":102.819353},{"c":103.06,"h":103.06,"l":102.77,"n":165,"o":102.79,"t":"2026-10-05T16:30:00Z","v":6218,"vw":102.859698},{"c":103.18,"h":103.18,"l":102.93,"n":359,"o":103.05,"t":"2026-10-05T16:45:00Z","v":8294,"vw":102.997016},{"c":103.2,"h":103.2,"l":103.09,"n":322,"o":103.12,"t":"2026-10-05T17:00:00Z","v":7138,"vw":103.141621},{"c":103.28,"h":103.33,"l":103.16,"n":436,"o":103.31,"t":"2026-10-05T17:15:00Z","v":10412,"vw":103.246205},{"c":103.24,"h":103.3099,"l":103.16,"n":328,"o":103.3099,"t":"2026-10-05T17:30:00Z","v":8239,"vw":103.223238},{"c":103.2,"h":103.27,"l":103.14,"n":332,"o":103.24,"t":"2026-10-05T17:45:00Z","v":7765,"vw":103.202246},{"c":103.435,"h":103.44,"l":103.24,"n":395,"o":103.24,"t":"2026-10-05T18:00:00Z","v":9390,"vw":103.330769},{"c":103.61,"h":103.63,"l":103.43,"n":480,"o":103.505,"t":"2026-10-05T18:15:00Z","v":9810,"vw":103.50806},{"c":103.775,"h":103.775,"l":103.59,"n":478,"o":103.61,"t":"2026-10-05T18:30:00Z","v":16075,"vw":103.671666},{"c":103.605,"h":103.77,"l":103.545,"n":568,"o":103.77,"t":"2026-10-05T18:45:00Z","v":16312,"vw":103.631993},{"c":103.655,"h":103.71,"l":103.605,"n":588,"o":103.605,"t":"2026-10-05T19:00:00Z","v":16891,"vw":103.653443},{"c":103.67,"h":103.695,"l":103.52,"n":813,"o":103.645,"t":"2026-10-05T19:15:00Z","v":26685,"vw":103.605766},{"c":103.8,"h":103.8,"l":103.55,"n":1075,"o":103.64,"t":"2026-10-05T19:30:00Z","v":34077,"vw":103.679604},{"c":103.31,"h":104.04,"l":102.88,"n":3567,"o":103.71,"t":"2026-10-05T19:45:00Z","v":175969,"vw":103.358633},{"c":103.26,"h":103.325,"l":103.26,"n":31,"o":103.26,"t":"2026-10-05T20:00:00Z","v":328175,"vw":103.260021},{"c":103.08,"h":103.935,"l":102.835,"n":226,"o":103.08,"t":"2026-10-06T13:30:00Z","v":11180,"vw":103.244372},{"c":103.35,"h":103.3599,"l":103.09,"n":52,"o":103.09,"t":"2026-10-06T13:45:00Z","v":1075,"vw":103.311188},{"c":103.44,"h":103.88,"l":103.33,"n":392,"o":103.365,"t":"2026-10-06T14:00:00Z","v":14321,"vw":103.583239},{"c":103.345,"h":103.465,"l":103.31,"n":166,"o":103.37,"t":"2026-10-06T14:15:00Z","v":5817,"vw":103.367401},{"c":103.425,"h":103.55,"l":103.42,"n":204,"o":103.43,"t":"2026-10-06T14:30:00Z","v":6577,"vw":103.471582},{"c":103.32,"h":103.51,"l":103.32,"n":138,"o":103.47,"t":"2026-10-06T14:45:00Z","v":3345,"vw":103.421255},{"c":103.08,"h":103.49,"l":103.06,"n":539,"o":103.36,"t":"2026-10-06T15:00:00Z","v":26387,"vw":103.324017},{"c":103.385,"h":103.51,"l":103.22,"n":340,"o":103.22,"t":"2026-10-06T15:15:00Z","v":11636,"vw":103.385549},{"c":103.32,"h":103.405,"l":103.255,"n":220,"o":103.4,"t":"2026-10-06T15:30:00Z","v":6586,"vw":103.320134},{"c":103.1934,"h":103.36,"l":103.13,"n":328,"o":103.32,"t":"2026-10-06T15:45:00Z","v":13597,"vw":103.221044},{"c":103.01,"h":103.17,"l":102.95,"n":275,"o":103.14,"t":"2026-10-06T16:00:00Z","v":7810,"vw":103.064951},{"c":102.81,"h":103.02,"l":102.75,"n":213,"o":103.02,"t":"2026-10-06T16:15:00Z","v":6838,"vw":102.884468},{"c":102.84,"h":102.94,"l":102.78,"n":413,"o":102.825,"t":"2026-10-06T16:30:00Z","v":22379,"vw":102.847967},{"c":102.545,"h":102.84,"l":102.54,"n":311,"o":102.84,"t":"2026-10-06T16:45:00Z","v":11182,"vw":102.689225},{"c":102.735,"h":102.775,"l":102.54,"n":318,"o":102.5501,"t":"2026-10-06T17:00:00Z","v":9504,"vw":102.694173},{"c":103.105,"h":103.105,"l":102.745,"n":643,"o":102.745,"t":"2026-10-06T17:15:00Z","v":29238,"vw":102.982701},{"c":103.225,"h":103.37,"l":103.11,"n":639,"o":103.11,"t":"2026-10-06T17:30:00Z","v":33901,"vw":103.24253},{"c":103.16,"h":103.33,"l":103.1425,"n":607,"o":103.225,"t":"2026-10-06T17:45:00Z","v":31804,"vw":103.243042},{"c":103.41,"h":103.415,"l":103.075,"n":764,"o":103.2,"t":"2026-10-06T18:00:00Z","v":39259,"vw":103.189705},{"c":103.545,"h":103.605,"l":103.39,"n":630,"o":103.41,"t":"2026-10-06T18:15:00Z","v":33090,"vw":103.516592},{"c":103.6,"h":103.63,"l":103.49,"n":601,"o":103.49,"t":"2026-10-06T18:30:00Z","v":32956,"vw":103.579365},{"c":103.28,"h":103.58,"l":103.2,"n":690,"o":103.58,"t":"2026-10-06T18:45:00Z","v":40821,"vw":103.356416},{"c":103.42,"h":103.565,"l":103.26,"n":728,"o":103.3,"t":"2026-10-06T19:00:00Z","v":40725,"vw":103.461103},{"c":103.14,"h":103.74,"l":103.14,"n":1132,"o":103.44,"t":"2026-10-06T19:15:00Z","v":63171,"vw":103.488973},{"c":103.02,"h":103.2,"l":102.97,"n":588,"o":103.14,"t":"2026-10-06T19:30:00Z","v":18426,"vw":103.053761},{"c":102.87,"h":103.01,"l":102.83,"n":2398,"o":102.98,"t":"2026-10-06T19:45:00Z","v":102615,"vw":102.912043},{"c":103.1,"h":103.1,"l":102.86,"n":17,"o":102.86,"t":"2026-10-06T20:00:00Z","v":101590,"vw":102.860237},{"c":102,"h":102,"l":101.8,"n":14,"o":101.8,"t":"2026-10-07T13:15:00Z","v":345,"vw":101.925552},{"c":101.6,"h":102.84,"l":101.52,"n":217,"o":102.84,"t":"2026-10-07T13:30:00Z","v":12305,"vw":102.590146},{"c":101.77,"h":102.02,"l":101.5145,"n":220,"o":101.815,"t":"2026-10-07T13:45:00Z","v":7413,"vw":101.772497},{"c":101.54,"h":102.07,"l":101.52,"n":307,"o":101.945,"t":"2026-10-07T14:00:00Z","v":10024,"vw":101.875659},{"c":101.345,"h":101.79,"l":101.2,"n":356,"o":101.75,"t":"2026-10-07T14:15:00Z","v":10780,"vw":101.496137},{"c":101.11,"h":101.35,"l":101.11,"n":305,"o":101.345,"t":"2026-10-07T14:30:00Z","v":9125,"vw":101.249528},{"c":101.05,"h":101.115,"l":100.93,"n":431,"o":101.03,"t":"2026-10-07T14:45:00Z","v":15054,"vw":101.015891},{"c":101.12,"h":101.255,"l":100.95,"n":400,"o":101.05,"t":"2026-10-07T15:00:00Z","v":11869,"vw":101.068438},{"c":100.96,"h":101.22,"l":100.87,"n":359,"o":101.08,"t":"2026-10-07T15:15:00Z","v":12668,"vw":101.031305},{"c":101.13,"h":101.25,"l":100.975,"n":199,"o":100.975,"t":"2026-10-07T15:30:00Z","v":5565,"vw":101.09895},{"c":101.44,"h":101.44,"l":101.05,"n":294,"o":101.14,"t":"2026-10-07T15:45:00Z","v":9117,"vw":101.210915},{"c":101.53,"h":101.7308,"l":101.305,"n":243,"o":101.435,"t":"2026-10-07T16:00:00Z","v":6929,"vw":101.529547},{"c":101.545,"h":101.565,"l":101.375,"n":198,"o":101.53,"t":"2026-10-07T16:15:00Z","v":5093,"vw":101.518125},{"c":101.355,"h":101.61,"l":101.34,"n":296,"o":101.54,"t":"2026-10-07T16:30:00Z","v":9287,"vw":101.487427},{"c":101.345,"h":101.49,"l":101.29,"n":268,"o":101.355,"t":"2026-10-07T16:45:00Z","v":7100,"vw":101.375452},{"c":101.645,"h":101.645,"l":101.29,"n":266,"o":101.3,"t":"2026-10-07T17:00:00Z","v":5922,"vw":101.370857},{"c":101.69,"h":101.8,"l":101.515,"n":416,"o":101.56,"t":"2026-10-07T17:15:00Z","v":11645,"vw":101.688193},{"c":101.75,"h":101.81,"l":101.68,"n":473,"o":101.78,"t":"2026-10-07T17:30:00Z","v":13755,"vw":101.747066},{"c":101.7799,"h":101.85,"l":101.725,"n":399,"o":101.78,"t":"2026-10-07T17:45:00Z","v":11090,"vw":101.780923},{"c":101.784,"h":101.925,"l":101.685,"n":579,"o":101.74,"t":"2026-10-07T18:00:00Z","v":20759,"vw":101.795083},{"c":101.55,"h":101.775,"l":101.55,"n":413,"o":101.7,"t":"2026-10-07T18:15:00Z","v":14199,"vw":101.66854},{"c":101.66,"h":101.71,"l":101.56,"n":288,"o":101.58,"t":"2026-10-07T18:30:00Z","v":10013,"vw":101.656002},{"c":101.775,"h":101.795,"l":101.6,"n":369,"o":101.61,"t":"2026-10-07T18:45:00Z","v":8937,"vw":101.689969},{"c":101.825,"h":101.975,"l":101.775,"n":676,"o":101.81,"t":"2026-10-07T19:00:00Z","v":17695,"vw":101.858618},{"c":101.96,"h":101.98,"l":101.7609,"n":651,"o":101.8,"t":"2026-10-07T19:15:00Z","v":21049,"vw":101.840617},{"c":102.015,"h":102.055,"l":101.89,"n":759,"o":101.96,"t":"2026-10-07T19:30:00Z","v":22402,"vw":101.962424},{"c":102.07,"h":102.33,"l":101.96,"n":2222,"o":102.015,"t":"2026-10-07T19:45:00Z","v":90150,"vw":102.096909},{"c":102.07,"h":102.07,"l":102.07,"n":31,"o":102.07,"t":"2026-10-07T20:00:00Z","v":133557,"vw":102.07},{"c":102.07,"h":102.07,"l":102.07,"n":1,"o":102.07,"t":"2026-10-07T20:30:00Z","v":200,"vw":102.07},{"c":101.515,"h":102.435,"l":101.4,"n":171,"o":102.07,"t":"2026-10-08T13:30:00Z","v":11489,"vw":101.846102},{"c":102.37,"h":102.455,"l":101.63,"n":152,"o":101.83,"t":"2026-10-08T13:45:00Z","v":5279,"vw":101.89988},{"c":102.085,"h":102.45,"l":101.98,"n":220,"o":102.385,"t":"2026-10-08T14:00:00Z","v":5347,"vw":102.172692},{"c":101.925,"h":102.12,"l":101.82,"n":170,"o":101.95,"t":"2026-10-08T14:15:00Z","v":7126,"vw":101.944431},{"c":101.85,"h":102.095,"l":101.85,"n":191,"o":101.96,"t":"2026-10-08T14:30:00Z","v":5533,"vw":101.956506},{"c":101.91,"h":101.95,"l":101.765,"n":95,"o":101.95,"t":"2026-10-08T14:45:00Z","v":2449,"vw":101.823391},{"c":101.82,"h":102.065,"l":101.82,"n":292,"o":101.92,"t":"2026-10-08T15:00:00Z","v":12219,"vw":101.98843},{"c":101.88,"h":101.92,"l":101.76,"n":127,"o":101.76,"t":"2026-10-08T15:15:00Z","v":6271,"vw":101.868389},{"c":101.97,"h":102.04,"l":101.92,"n":159,"o":101.94,"t":"2026-10-08T15:30:00Z","v":4836,"vw":101.942524},{"c":102.02,"h":102.02,"l":101.95,"n":167,"o":102.01,"t":"2026-10-08T15:45:00Z","v":5771,"vw":101.984621},{"c":102.225,"h":102.225,"l":102.01,"n":218,"o":102.065,"t":"2026-10-08T16:00:00Z","v":6412,"vw":102.083734},{"c":102.39,"h":102.595,"l":102.225,"n":411,"o":102.225,"t":"2026-10-08T16:15:00Z","v":10229,"vw":102.352576},{"c":102.68,"h":102.78,"l":102.42,"n":279,"o":102.42,"t":"2026-10-08T16:30:00Z","v":8588,"vw":102.663971},{"c":103.195,"h":103.195,"l":102.65,"n":392,"o":102.74,"t":"2026-10-08T16:45:00Z","v":9916,"vw":102.865612},{"c":103.32,"h":103.32,"l":103.11,"n":215,"o":103.14,"t":"2026-10-08T17:00:00Z","v":4455,"vw":103.193663},{"c":103.41,"h":103.65,"l":103.3,"n":406,"o":103.345,"t":"2026-10-08T17:15:00Z","v":9385,"vw":103.473043},{"c":103.74,"h":103.75,"l":103.45,"n":244,"o":103.47,"t":"2026-10-08T17:30:00Z","v":4078,"vw":103.573574},{"c":103.36,"h":103.68,"l":103.25,"n":306,"o":103.66,"t":"2026-10-08T17:45:00Z","v":7635,"vw":103.504093},{"c":103.48,"h":103.49,"l":103.3601,"n":231,"o":103.465,"t":"2026-10-08T18:00:00Z","v":7739,"vw":103.438962},{"c":103.31,"h":103.45,"l":103.1175,"n":383,"o":103.43,"t":"2026-10-08T18:15:00Z","v":12886,"vw":103.283596},{"c":103.33,"h":103.37,"l":103.12,"n":366,"o":103.27,"t":"2026-10-08T18:30:00Z","v":17692,"vw":103.314811},{"c":103.575,"h":103.61,"l":103.27,"n":362,"o":103.29,"t":"2026-10-08T18:45:00Z","v":8605,"vw":103.398837},{"c":103.64,"h":103.7,"l":103.57,"n":390,"o":103.6,"t":"2026-10-08T19:00:00Z","v":10919,"vw":103.639317},{"c":103.6,"h":103.785,"l":103.6,"n":666,"o":103.64,"t":"2026-10-08T19:15:00Z","v":20953,"vw":103.675217},{"c":103.395,"h":103.64,"l":103.34,"n":513,"o":103.59,"t":"2026-10-08T19:30:00Z","v":13050,"vw":103.522034},{"c":103.245,"h":103.54,"l":103.055,"n":1820,"o":103.395,"t":"2026-10-08T19:45:00Z","v":69550,"vw":103.301613},{"c":103.25,"h":103.25,"l":103.25,"n":21,"o":103.25,"t":"2026-10-08T20:00:00Z","v":133762,"vw":103.25},{"c":103.66,"h":103.98,"l":102.62,"n":248,"o":103.6,"t":"2026-10-09T13:30:00Z","v":9591,"vw":103.574216},{"c":103.87,"h":103.87,"l":103.465,"n":220,"o":103.57,"t":"2026-10-09T13:45:00Z","v":11194,"vw":103.667398},{"c":103.68,"h":103.98,"l":103.62,"n":528,"o":103.88,"t":"2026-10-09T14:00:00Z","v":43097,"vw":103.844663},{"c":104.14,"h":104.1475,"l":103.795,"n":203,"o":103.81,"t":"2026-10-09T14:15:00Z","v":9501,"vw":103.999222},{"c":104.185,"h":104.28,"l":104.06,"n":382,"o":104.1,"t":"2026-10-09T14:30:00Z","v":15159,"vw":104.175928},{"c":103.97,"h":104.22,"l":103.865,"n":319,"o":104.22,"t":"2026-10-09T14:45:00Z","v":16062,"vw":104.060887},{"c":104.195,"h":104.205,"l":103.93,"n":248,"o":103.93,"t":"2026-10-09T15:00:00Z","v":5664,"vw":104.030038},{"c":104.5,"h":104.52,"l":104.24,"n":330,"o":104.25,"t":"2026-10-09T15:15:00Z","v":10107,"vw":104.370187},{"c":104.3275,"h":104.64,"l":104.2,"n":757,"o":104.505,"t":"2026-10-09T15:30:00Z","v":50693,"vw":104.48062},{"c":104.46,"h":104.605,"l":104.32,"n":403,"o":104.325,"t":"2026-10-09T15:45:00Z","v":18587,"vw":104.402446},{"c":104.495,"h":104.59,"l":104.47,"n":177,"o":104.58,"t":"2026-10-09T16:00:00Z","v":5643,"vw":104.519508},{"c":104.66,"h":104.69,"l":104.4575,"n":363,"o":104.495,"t":"2026-10-09T16:15:00Z","v":9891,"vw":104.545794},{"c":104.62,"h":104.685,"l":104.56,"n":167,"o":104.6775,"t":"2026-10-09T16:30:00Z","v":6589,"vw":104.611163},{"c":104.53,"h":104.63,"l":104.475,"n":224,"o":104.63,"t":"2026-10-09T16:45:00Z","v":5031,"vw":104.519869},{"c":104.5,"h":104.5701,"l":104.48,"n":472,"o":104.565,"t":"2026-10-09T17:00:00Z","v":31720,"vw":104.499715},{"c":104.54,"h":104.615,"l":104.49,"n":722,"o":104.51,"t":"2026-10-09T17:15:00Z","v":34639,"vw":104.501101},{"c":104.62,"h":104.62,"l":104.5,"n":429,"o":104.5725,"t":"2026-10-09T17:30:00Z","v":12508,"vw":104.556816},{"c":104.725,"h":104.75,"l":104.66,"n":307,"o":104.6725,"t":"2026-10-09T17:45:00Z","v":8736,"vw":104.698742},{"c":104.735,"h":104.75,"l":104.72,"n":229,"o":104.725,"t":"2026-10-09T18:00:00Z","v":5323,"vw":104.732175},{"c":104.83,"h":104.83,"l":104.74,"n":430,"o":104.74,"t":"2026-10-09T18:15:00Z","v":14872,"vw":104.775573},{"c":104.95,"h":105.025,"l":104.77,"n":527,"o":104.86,"t":"2026-10-09T18:30:00Z","v":19315,"vw":104.888993},{"c":104.78,"h":104.91,"l":104.58,"n":391,"o":104.91,"t":"2026-10-09T18:45:00Z","v":15355,"vw":104.742072},{"c":104.905,"h":104.945,"l":104.71,"n":435,"o":104.71,"t":"2026-10-09T19:00:00Z","v":17266,"vw":104.856325},{"c":104.62,"h":104.955,"l":104.61,"n":644,"o":104.92,"t":"2026-10-09T19:15:00Z","v":23778,"vw":104.78411},{"c":104.52,"h":104.635,"l":104.5,"n":670,"o":104.61,"t":"2026-10-09T19:30:00Z","v":21976,"vw":104.570098},{"c":104.72,"h":104.77,"l":104.38,"n":3835,"o":104.52,"t":"2026-10-09T19:45:00Z","v":362111,"vw":104.659388},{"c":104.7,"h":104.7,"l":104.7,"n":24,"o":104.7,"t":"2026-10-09T20:00:00Z","v":138989,"vw":104.7},{"c":105.005,"h":105.51,"l":104.66,"n":118,"o":104.86,"t":"2026-10-12T13:30:00Z","v":7934,"vw":104.846445},{"c":104.68,"h":105.11,"l":104.59,"n":290,"o":105.025,"t":"2026-10-12T13:45:00Z","v":9635,"vw":104.742766},{"c":104.575,"h":104.9,"l":104.575,"n":509,"o":104.7,"t":"2026-10-12T14:00:00Z","v":23097,"vw":104.699192},{"c":104.66,"h":104.83,"l":104.495,"n":333,"o":104.545,"t":"2026-10-12T14:15:00Z","v":11516,"vw":104.690868},{"c":104.79,"h":104.96,"l":104.66,"n":223,"o":104.67,"t":"2026-10-12T14:30:00Z","v":5444,"vw":104.77082},{"c":104.97,"h":105.0425,"l":104.78,"n":349,"o":104.785,"t":"2026-10-12T14:45:00Z","v":7437,"vw":104.895531},{"c":104.96,"h":105.07,"l":104.775,"n":336,"o":104.97,"t":"2026-10-12T15:00:00Z","v":10350,"vw":104.91507},{"c":105.0801,"h":105.175,"l":104.89,"n":193,"o":104.92,"t":"2026-10-12T15:15:00Z","v":6986,"vw":104.979626},{"c":105.05,"h":105.08,"l":105,"n":170,"o":105.08,"t":"2026-10-12T15:30:00Z","v":4246,"vw":105.063849},{"c":105,"h":105.05,"l":104.965,"n":261,"o":105.01,"t":"2026-10-12T15:45:00Z","v":8071,"vw":105.002054},{"c":105.1,"h":105.22,"l":105.04,"n":305,"o":105.04,"t":"2026-10-12T16:00:00Z","v":8831,"vw":105.141003},{"c":104.99,"h":105.15,"l":104.97,"n":274,"o":105.15,"t":"2026-10-12T16:15:00Z","v":9342,"vw":105.03133},{"c":105.175,"h":105.175,"l":105.03,"n":300,"o":105.06,"t":"2026-10-12T16:30:00Z","v":7318,"vw":105.096726},{"c":105.08,"h":105.18,"l":105.08,"n":293,"o":105.18,"t":"2026-10-12T16:45:00Z","v":9412,"vw":105.141163},{"c":105.0275,"h":105.16,"l":104.96,"n":441,"o":105.06,"t":"2026-10-12T17:00:00Z","v":21233,"vw":105.030929},{"c":104.94,"h":105.09,"l":104.935,"n":377,"o":105.04,"t":"2026-10-12T17:15:00Z","v":12962,"vw":105.013029},{"c":105.015,"h":105.02,"l":104.89,"n":360,"o":104.94,"t":"2026-10-12T17:30:00Z","v":16208,"vw":104.97241},{"c":104.88,"h":105.025,"l":104.8,"n":557,"o":105.015,"t":"2026-10-12T17:45:00Z","v":25071,"vw":104.954913},{"c":104.74,"h":105.0586,"l":104.665,"n":484,"o":104.87,"t":"2026-10-12T18:00:00Z","v":18728,"vw":104.905445},{"c":104.79,"h":104.84,"l":104.69,"n":438,"o":104.84,"t":"2026-10-12T18:15:00Z","v":11750,"vw":104.744943},{"c":104.81,"h":104.85,"l":104.76,"n":444,"o":104.76,"t":"2026-10-12T18:30:00Z","v":13592,"vw":104.808143},{"c":104.965,"h":104.965,"l":104.78,"n":481,"o":104.78,"t":"2026-10-12T18:45:00Z","v":18926,"vw":104.898305},{"c":104.7475,"h":105,"l":104.695,"n":425,"o":104.99,"t":"2026-10-12T19:00:00Z","v":18671,"vw":104.900318},{"c":104.79,"h":104.88,"l":104.72,"n":674,"o":104.82,"t":"2026-10-12T19:15:00Z","v":21018,"vw":104.793469},{"c":104.92,"h":105,"l":104.695,"n":1153,"o":104.81,"t":"2026-10-12T19:30:00Z","v":56789,"vw":104.791933},{"c":105.03,"h":105.13,"l":104.88,"n":2579,"o":104.91,"t":"2026-10-12T19:45:00Z","v":121041,"vw":105.024478},{"c":105,"h":105,"l":105,"n":19,"o":105,"t":"2026-10-12T20:00:00Z","v":110142,"vw":105},{"c":105.14,"h":105.9,"l":104,"n":145,"o":105.9,"t":"2026-10-13T13:30:00Z","v":7465,"vw":105.355617},{"c":104.825,"h":105.225,"l":104.7225,"n":563,"o":105.15,"t":"2026-10-13T13:45:00Z","v":52491,"vw":104.950226},{"c":104.85,"h":105,"l":104.48,"n":1909,"o":104.825,"t":"2026-10-13T14:00:00Z","v":138822,"vw":104.64031},{"c":105.17,"h":105.24,"l":104.715,"n":310,"o":104.715,"t":"2026-10-13T14:15:00Z","v":7554,"vw":105.012572},{"c":104.9,"h":105.2,"l":104.8,"n":675,"o":105.12,"t":"2026-10-13T14:30:00Z","v":35681,"vw":104.960046},{"c":104.98,"h":105.285,"l":104.87,"n":467,"o":104.945,"t":"2026-10-13T14:45:00Z","v":30046,"vw":104.975625},{"c":105.13,"h":105.15,"l":104.67,"n":584,"o":104.99,"t":"2026-10-13T15:00:00Z","v":27347,"vw":104.966668},{"c":105.18,"h":105.28,"l":105.085,"n":336,"o":105.15,"t":"2026-10-13T15:15:00Z","v":15531,"vw":105.149699},{"c":105.055,"h":105.27,"l":105.055,"n":285,"o":105.27,"t":"2026-10-13T15:30:00Z","v":5948,"vw":105.176176},{"c":104.65,"h":105.21,"l":104.625,"n":300,"o":105.06,"t":"2026-10-13T15:45:00Z","v":16204,"vw":105.006527},{"c":104.76,"h":104.86,"l":104.63,"n":512,"o":104.63,"t":"2026-10-13T16:00:00Z","v":40736,"vw":104.748017},{"c":105.125,"h":105.1275,"l":104.845,"n":142,"o":104.845,"t":"2026-10-13T16:15:00Z","v":3730,"vw":105.00102},{"c":105.23,"h":105.23,"l":104.9901,"n":265,"o":104.9901,"t":"2026-10-13T16:30:00Z","v":7904,"vw":105.160786},{"c":105.105,"h":105.235,"l":105.08,"n":194,"o":105.16,"t":"2026-10-13T16:45:00Z","v":5928,"vw":105.172564},{"c":104.92,"h":105.14,"l":104.92,"n":338,"o":105.09,"t":"2026-10-13T17:00:00Z","v":24510,"vw":104.992736},{"c":105.21,"h":105.24,"l":104.84,"n":577,"o":104.945,"t":"2026-10-13T17:15:00Z","v":43140,"vw":104.953445},{"c":105.015,"h":105.24,"l":105,"n":323,"o":105.155,"t":"2026-10-13T17:30:00Z","v":8697,"vw":105.107128},{"c":105.08,"h":105.08,"l":104.97,"n":583,"o":105.015,"t":"2026-10-13T17:45:00Z","v":37918,"vw":105.008597},{"c":105.15,"h":105.32,"l":105.11,"n":528,"o":105.11,"t":"2026-10-13T18:00:00Z","v":17023,"vw":105.198422},{"c":105.32,"h":105.35,"l":105.17,"n":253,"o":105.17,"t":"2026-10-13T18:15:00Z","v":5828,"vw":105.283731},{"c":105.595,"h":105.79,"l":105.2901,"n":602,"o":105.3,"t":"2026-10-13T18:30:00Z","v":31741,"vw":105.474115},{"c":105.615,"h":105.62,"l":105.46,"n":611,"o":105.555,"t":"2026-10-13T18:45:00Z","v":19581,"vw":105.531539},{"c":105.62,"h":105.685,"l":105.5,"n":426,"o":105.615,"t":"2026-10-13T19:00:00Z","v":15004,"vw":105.601674},{"c":105.55,"h":105.73,"l":105.47,"n":819,"o":105.645,"t":"2026-10-13T19:15:00Z","v":29886,"vw":105.607843},{"c":105.725,"h":105.76,"l":105.515,"n":854,"o":105.525,"t":"2026-10-13T19:30:00Z","v":31312,"vw":105.645582},{"c":105.525,"h":105.75,"l":105.49,"n":2408,"o":105.68,"t":"2026-10-13T19:45:00Z","v":114818,"vw":105.584639},{"c":105.51,"h":105.51,"l":105.51,"n":20,"o":105.51,"t":"2026-10-13T20:00:00Z","v":128354,"vw":105.51},{"c":104.97,"h":104.97,"l":104.97,"n":3,"o":104.97,"t":"2026-10-14T12:45:00Z","v":226,"vw":104.97},{"c":105.925,"h":105.9499,"l":105.31,"n":104,"o":105.31,"t":"2026-10-14T13:30:00Z","v":8447,"vw":105.450789},{"c":105.015,"h":105.8625,"l":105.015,"n":288,"o":105.64,"t":"2026-10-14T13:45:00Z","v":7789,"vw":105.342769},{"c":104.955,"h":105.26,"l":104.93,"n":365,"o":105.22,"t":"2026-10-14T14:00:00Z","v":23575,"vw":105.007736},{"c":104.87,"h":105.03,"l":104.82,"n":297,"o":104.93,"t":"2026-10-14T14:15:00Z","v":18162,"vw":104.888565},{"c":105.16,"h":105.16,"l":104.92,"n":292,"o":104.96,"t":"2026-10-14T14:30:00Z","v":9123,"vw":104.989199},{"c":105.12,"h":105.37,"l":105.03,"n":325,"o":105.08,"t":"2026-10-14T14:45:00Z","v":7583,"vw":105.145833},{"c":105.16,"h":105.31,"l":105,"n":305,"o":105.02,"t":"2026-10-14T15:00:00Z","v":9005,"vw":105.111543},{"c":105,"h":105.1599,"l":104.93,"n":285,"o":105.1599,"t":"2026-10-14T15:15:00Z","v":15750,"vw":105.001788},{"c":105.115,"h":105.165,"l":104.93,"n":555,"o":105,"t":"2026-10-14T15:30:00Z","v":27378,"vw":105.020935},{"c":105.135,"h":105.285,"l":105.06,"n":322,"o":105.115,"t":"2026-10-14T15:45:00Z","v":11653,"vw":105.148507},{"c":104.99,"h":105.31,"l":104.9,"n":360,"o":105.04,"t":"2026-10-14T16:00:00Z","v":18558,"vw":105.066788},{"c":105,"h":105.02,"l":104.84,"n":609,"o":104.93,"t":"2026-10-14T16:15:00Z","v":31270,"vw":104.937681},{"c":104.775,"h":105.06,"l":104.77,"n":433,"o":105.015,"t":"2026-10-14T16:30:00Z","v":20939,"vw":104.845175},{"c":104.655,"h":104.87,"l":104.645,"n":323,"o":104.77,"t":"2026-10-14T16:45:00Z","v":19791,"vw":104.785992},{"c":104.57,"h":104.67,"l":104.47,"n":318,"o":104.67,"t":"2026-10-14T17:00:00Z","v":22858,"vw":104.56833},{"c":104.705,"h":104.905,"l":104.54,"n":545,"o":104.565,"t":"2026-10-14T17:15:00Z","v":24042,"vw":104.720742},{"c":104.81,"h":104.81,"l":104.675,"n":285,"o":104.7,"t":"2026-10-14T17:30:00Z","v":9953,"vw":104.72355},{"c":104.54,"h":104.83,"l":104.52,"n":455,"o":104.74,"t":"2026-10-14T17:45:00Z","v":30183,"vw":104.626445},{"c":104.73,"h":104.785,"l":104.535,"n":310,"o":104.55,"t":"2026-10-14T18:00:00Z","v":11973,"vw":104.629642},{"c":105.145,"h":105.15,"l":104.6701,"n":661,"o":104.73,"t":"2026-10-14T18:15:00Z","v":30718,"vw":104.863468},{"c":105.155,"h":105.205,"l":104.89,"n":657,"o":105.145,"t":"2026-10-14T18:30:00Z","v":32151,"vw":105.000399},{"c":105.1,"h":105.15,"l":104.975,"n":547,"o":105.1,"t":"2026-10-14T18:45:00Z","v":18623,"vw":105.073759},{"c":105.1,"h":105.255,"l":105.015,"n":531,"o":105.1,"t":"2026-10-14T19:00:00Z","v":15543,"vw":105.116641},{"c":105.12,"h":105.2,"l":105.03,"n":802,"o":105.05,"t":"2026-10-14T19:15:00Z","v":23799,"vw":105.11065},{"c":105.085,"h":105.185,"l":104.9125,"n":1192,"o":105.1,"t":"2026-10-14T19:30:00Z","v":58363,"vw":105.006896},{"c":105.36,"h":105.36,"l":104.94,"n":3166,"o":105.06,"t":"2026-10-14T19:45:00Z","v":183773,"vw":105.182029},{"c":105.27,"h":105.36,"l":105.27,"n":27,"o":105.36,"t":"2026-10-14T20:00:00Z","v":186927,"vw":105.270049},{"c":104.79,"h":105.72,"l":104.78,"n":116,"o":105.69,"t":"2026-10-15T13:30:00Z","v":10623,"vw":105.45128},{"c":103.66,"h":105,"l":103.64,"n":705,"o":104.79,"t":"2026-10-15T13:45:00Z","v":66663,"vw":104.437231},{"c":103.38,"h":103.93,"l":102.9,"n":973,"o":103.865,"t":"2026-10-15T14:00:00Z","v":52152,"vw":103.468799},{"c":103.13,"h":103.78,"l":102.895,"n":934,"o":103.545,"t":"2026-10-15T14:15:00Z","v":37525,"vw":103.224481},{"c":103.425,"h":103.48,"l":102.96,"n":617,"o":103.1,"t":"2026-10-15T14:30:00Z","v":19832,"vw":103.237342},{"c":103.365,"h":103.83,"l":103.23,"n":663,"o":103.38,"t":"2026-10-15T14:45:00Z","v":25225,"vw":103.471588},{"c":103.39,"h":103.795,"l":103.36,"n":397,"o":103.4,"t":"2026-10-15T15:00:00Z","v":13251,"vw":103.658665},{"c":103.74,"h":103.84,"l":103.2,"n":544,"o":103.42,"t":"2026-10-15T15:15:00Z","v":23920,"vw":103.396214},{"c":104.38,"h":104.38,"l":103.745,"n":322,"o":103.75,"t":"2026-10-15T15:30:00Z","v":9998,"vw":104.023935},{"c":103.81,"h":104.51,"l":103.8,"n":387,"o":104.43,"t":"2026-10-15T15:45:00Z","v":14052,"vw":104.140993},{"c":104.37,"h":104.37,"l":103.655,"n":726,"o":103.82,"t":"2026-10-15T16:00:00Z","v":26484,"vw":103.877729},{"c":104.76,"h":104.76,"l":104.245,"n":555,"o":104.41,"t":"2026-10-15T16:15:00Z","v":21034,"vw":104.414227},{"c":104.37,"h":104.79,"l":104.12,"n":631,"o":104.66,"t":"2026-10-15T16:30:00Z","v":23033,"vw":104.366385},{"c":104.35,"h":104.64,"l":104.275,"n":421,"o":104.37,"t":"2026-10-15T16:45:00Z","v":13972,"vw":104.474591},{"c":104.54,"h":104.54,"l":104.29,"n":290,"o":104.46,"t":"2026-10-15T17:00:00Z","v":8552,"vw":104.39583},{"c":104.695,"h":104.84,"l":104.4375,"n":558,"o":104.49,"t":"2026-10-15T17:15:00Z","v":22087,"vw":104.571725},{"c":104.555,"h":104.685,"l":104.265,"n":551,"o":104.62,"t":"2026-10-15T17:30:00Z","v":21023,"vw":104.478081},{"c":104.465,"h":104.68,"l":104.38,"n":659,"o":104.64,"t":"2026-10-15T17:45:00Z","v":23433,"vw":104.526276},{"c":104.66,"h":104.69,"l":104.51,"n":551,"o":104.51,"t":"2026-10-15T18:00:00Z","v":15405,"vw":104.60828},{"c":104.55,"h":104.68,"l":104.38,"n":533,"o":104.622,"t":"2026-10-15T18:15:00Z","v":20897,"vw":104.489787},{"c":104.51,"h":104.57,"l":104.49,"n":568,"o":104.5425,"t":"2026-10-15T18:30:00Z","v":17424,"vw":104.530068},{"c":104.63,"h":104.63,"l":104.4115,"n":1028,"o":104.49,"t":"2026-10-15T18:45:00Z","v":33352,"vw":104.523893},{"c":104.59,"h":104.73,"l":104.34,"n":956,"o":104.56,"t":"2026-10-15T19:00:00Z","v":54069,"vw":104.551139},{"c":104.97,"h":104.97,"l":104.55,"n":805,"o":104.55,"t":"2026-10-15T19:15:00Z","v":27040,"vw":104.76241},{"c":104.97,"h":105.02,"l":104.72,"n":1378,"o":104.94,"t":"2026-10-15T19:30:00Z","v":54461,"vw":104.895772},{"c":105.28,"h":105.46,"l":104.855,"n":2761,"o":104.88,"t":"2026-10-15T19:45:00Z","v":141468,"vw":105.24847},{"c":105.27,"h":105.27,"l":105.27,"n":29,"o":105.27,"t":"2026-10-15T20:00:00Z","v":209422,"vw":105.27},{"c":106.34,"h":106.57,"l":105.77,"n":91,"o":106,"t":"2026-10-16T13:30:00Z","v":6981,"vw":106.022322},{"c":106.455,"h":106.81,"l":106.21,"n":335,"o":106.39,"t":"2026-10-16T13:45:00Z","v":8296,"vw":106.520909},{"c":105.7325,"h":106.19,"l":105.7325,"n":191,"o":106.19,"t":"2026-10-16T14:00:00Z","v":5751,"vw":105.91626},{"c":105.88,"h":106.17,"l":105.77,"n":292,"o":105.77,"t":"2026-10-16T14:15:00Z","v":8713,"vw":105.962062},{"c":105.54,"h":105.965,"l":105.54,"n":230,"o":105.965,"t":"2026-10-16T14:30:00Z","v":7318,"vw":105.835168},{"c":105.82,"h":105.855,"l":105.55,"n":202,"o":105.55,"t":"2026-10-16T14:45:00Z","v":4810,"vw":105.710652},{"c":105.84,"h":105.91,"l":105.72,"n":234,"o":105.72,"t":"2026-10-16T15:00:00Z","v":11579,"vw":105.796407},{"c":105.43,"h":105.87,"l":105.43,"n":167,"o":105.865,"t":"2026-10-16T15:15:00Z","v":4101,"vw":105.67342},{"c":105.3,"h":105.645,"l":105.16,"n":312,"o":105.46,"t":"2026-10-16T15:30:00Z","v":9879,"vw":105.274573},{"c":104.99,"h":105.33,"l":104.8481,"n":253,"o":105.26,"t":"2026-10-16T15:45:00Z","v":7316,"vw":105.122145},{"c":105.215,"h":105.215,"l":104.99,"n":217,"o":104.99,"t":"2026-10-16T16:00:00Z","v":11014,"vw":105.111803},{"c":104.985,"h":105.26,"l":104.935,"n":300,"o":105.21,"t":"2026-10-16T16:15:00Z","v":6867,"vw":105.069544},{"c":104.91,"h":104.955,"l":104.8775,"n":125,"o":104.91,"t":"2026-10-16T16:30:00Z","v":3263,"vw":104.917618},{"c":104.715,"h":104.94,"l":104.715,"n":193,"o":104.905,"t":"2026-10-16T16:45:00Z","v":4666,"vw":104.824413},{"c":104.62,"h":104.77,"l":104.6,"n":405,"o":104.75,"t":"2026-10-16T17:00:00Z","v":12352,"vw":104.665627},{"c":104.525,"h":104.59,"l":104.38,"n":428,"o":104.58,"t":"2026-10-16T17:15:00Z","v":12827,"vw":104.520402},{"c":104.745,"h":104.78,"l":104.525,"n":448,"o":104.525,"t":"2026-10-16T17:30:00Z","v":12021,"vw":104.608262},{"c":104.52,"h":104.717,"l":104.36,"n":337,"o":104.67,"t":"2026-10-16T17:45:00Z","v":7733,"vw":104.554605},{"c":104.58,"h":104.67,"l":104.415,"n":526,"o":104.42,"t":"2026-10-16T18:00:00Z","v":16789,"vw":104.52291},{"c":104.39,"h":104.69,"l":104.39,"n":432,"o":104.59,"t":"2026-10-16T18:15:00Z","v":11192,"vw":104.550613},{"c":104.22,"h":104.44,"l":104.17,"n":666,"o":104.385,"t":"2026-10-16T18:30:00Z","v":18971,"vw":104.283062},{"c":104.5,"h":104.7,"l":104.21,"n":1085,"o":104.25,"t":"2026-10-16T18:45:00Z","v":39260,"vw":104.508319},{"c":104.585,"h":104.6,"l":104.375,"n":574,"o":104.51,"t":"2026-10-16T19:00:00Z","v":13651,"vw":104.479456},{"c":104.515,"h":104.59,"l":104.17,"n":1005,"o":104.59,"t":"2026-10-16T19:15:00Z","v":43699,"vw":104.3403},{"c":104.265,"h":104.55,"l":104.2,"n":1026,"o":104.515,"t":"2026-10-16T19:30:00Z","v":31161,"vw":104.418862},{"c":104.375,"h":104.535,"l":103.96,"n":2688,"o":104.265,"t":"2026-10-16T19:45:00Z","v":124336,"vw":104.326614},{"c":104.4,"h":104.4,"l":104.4,"n":22,"o":104.4,"t":"2026-10-16T20:00:00Z","v":207700,"vw":104.4},{"c":104,"h":104.4,"l":104,"n":16,"o":104.4,"t":"2026-10-19T13:00:00Z","v":269,"vw":104.186047},{"c":104.85,"h":105.435,"l":104.42,"n":265,"o":104.42,"t":"2026-10-19T13:30:00Z","v":18631,"vw":104.789271},{"c":105.19,"h":105.2,"l":104.74,"n":420,"o":105,"t":"2026-10-19T13:45:00Z","v":15821,"vw":104.929437},{"c":105.29,"h":105.29,"l":104.9,"n":219,"o":104.9403,"t":"2026-10-19T14:00:00Z","v":8797,"vw":105.068406},{"c":104.845,"h":105.26,"l":104.65,"n":204,"o":105.26,"t":"2026-10-19T14:15:00Z","v":7419,"vw":104.908836},{"c":104.7616,"h":104.9625,"l":104.7616,"n":255,"o":104.875,"t":"2026-10-19T14:30:00Z","v":9272,"vw":104.8441},{"c":104.97,"h":105,"l":104.79,"n":406,"o":104.89,"t":"2026-10-19T14:45:00Z","v":10969,"vw":104.902938},{"c":105.08,"h":105.085,"l":104.82,"n":358,"o":104.94,"t":"2026-10-19T15:00:00Z","v":11149,"vw":104.924283},{"c":105.06,"h":105.15,"l":104.96,"n":288,"o":105.15,"t":"2026-10-19T15:15:00Z","v":6748,"vw":105.049406},{"c":105.025,"h":105.035,"l":104.9,"n":230,"o":105.035,"t":"2026-10-19T15:30:00Z","v":7310,"vw":104.959672},{"c":104.77,"h":105.065,"l":104.72,"n":368,"o":104.995,"t":"2026-10-19T15:45:00Z","v":15077,"vw":104.955483},{"c":104.57,"h":104.83,"l":104.51,"n":378,"o":104.82,"t":"2026-10-19T16:00:00Z","v":11899,"vw":104.6243},{"c":104.41,"h":104.59,"l":104.39,"n":365,"o":104.55,"t":"2026-10-19T16:15:00Z","v":10808,"vw":104.507886},{"c":104.43,"h":104.53,"l":104.39,"n":310,"o":104.39,"t":"2026-10-19T16:30:00Z","v":9293,"vw":104.485023},{"c":104.57,"h":104.615,"l":104.45,"n":320,"o":104.485,"t":"2026-10-19T16:45:00Z","v":10225,"vw":104.568951},{"c":104.65,"h":104.69,"l":104.5,"n":397,"o":104.57,"t":"2026-10-19T17:00:00Z","v":12476,"vw":104.589408},{"c":104.61,"h":104.71,"l":104.59,"n":302,"o":104.67,"t":"2026-10-19T17:15:00Z","v":8711,"vw":104.669243},{"c":104.63,"h":104.72,"l":104.58,"n":419,"o":104.625,"t":"2026-10-19T17:30:00Z","v":9394,"vw":104.66634},{"c":104.84,"h":105.01,"l":104.595,"n":565,"o":104.655,"t":"2026-10-19T17:45:00Z","v":25989,"vw":104.808649},{"c":104.86,"h":104.875,"l":104.64,"n":539,"o":104.83,"t":"2026-10-19T18:00:00Z","v":19339,"vw":104.799313},{"c":105.09,"h":105.11,"l":104.83,"n":589,"o":104.875,"t":"2026-10-19T18:15:00Z","v":27285,"vw":105.026666},{"c":104.76,"h":105.08,"l":104.75,"n":555,"o":105.08,"t":"2026-10-19T18:30:00Z","v":18160,"vw":104.854439},{"c":104.685,"h":104.8,"l":104.685,"n":430,"o":104.78,"t":"2026-10-19T18:45:00Z","v":14463,"vw":104.766774},{"c":104.81,"h":104.86,"l":104.6301,"n":610,"o":104.695,"t":"2026-10-19T19:00:00Z","v":16862,"vw":104.776365},{"c":104.97,"h":104.97,"l":104.575,"n":1020,"o":104.76,"t":"2026-10-19T19:15:00Z","v":32456,"vw":104.7815},{"c":104.83,"h":105.06,"l":104.77,"n":1545,"o":104.965,"t":"2026-10-19T19:30:00Z","v":60281,"vw":104.915199},{"c":104.78,"h":104.92,"l":104.57,"n":2705,"o":104.83,"t":"2026-10-19T19:45:00Z","v":126191,"vw":104.769179},{"c":104.79,"h":104.79,"l":104.79,"n":39,"o":104.79,"t":"2026-10-19T20:00:00Z","v":102277,"vw":104.79},{"c":103.46,"h":103.46,"l":103.46,"n":1,"o":103.46,"t":"2026-10-19T23:30:00Z","v":786,"vw":103.46},{"c":105.94,"h":105.94,"l":104.775,"n":313,"o":104.94,"t":"2026-10-20T13:30:00Z","v":12586,"vw":105.252796},{"c":106.505,"h":106.545,"l":105.79,"n":320,"o":105.96,"t":"2026-10-20T13:45:00Z","v":10429,"vw":106.262628},{"c":106.01,"h":106.42,"l":105.67,"n":553,"o":106.42,"t":"2026-10-20T14:00:00Z","v":30236,"vw":106.027865},{"c":106.545,"h":106.545,"l":105.89,"n":548,"o":106.04,"t":"2026-10-20T14:15:00Z","v":26328,"vw":106.195468},{"c":106.58,"h":106.71,"l":106.3,"n":690,"o":106.47,"t":"2026-10-20T14:30:00Z","v":38740,"vw":106.466002},{"c":106.87,"h":106.87,"l":106.5009,"n":550,"o":106.665,"t":"2026-10-20T14:45:00Z","v":24188,"vw":106.7308},{"c":106.59,"h":106.865,"l":106.475,"n":580,"o":106.85,"t":"2026-10-20T15:00:00Z","v":27172,"vw":106.603251},{"c":106.75,"h":106.81,"l":106.57,"n":343,"o":106.65,"t":"2026-10-20T15:15:00Z","v":14801,"vw":106.689973},{"c":106.805,"h":106.86,"l":106.73,"n":322,"o":106.79,"t":"2026-10-20T15:30:00Z","v":11303,"vw":106.801443},{"c":106.575,"h":106.75,"l":106.56,"n":288,"o":106.75,"t":"2026-10-20T15:45:00Z","v":9879,"vw":106.659708},{"c":106.44,"h":106.62,"l":106.4,"n":405,"o":106.6,"t":"2026-10-20T16:00:00Z","v":14022,"vw":106.476523},{"c":106.19,"h":106.52,"l":106.075,"n":459,"o":106.45,"t":"2026-10-20T16:15:00Z","v":19432,"vw":106.364734},{"c":105.99,"h":106.2,"l":105.91,"n":296,"o":106.145,"t":"2026-10-20T16:30:00Z","v":8139,"vw":106.037381},{"c":105.96,"h":106.05,"l":105.855,"n":506,"o":105.985,"t":"2026-10-20T16:45:00Z","v":14951,"vw":105.947415},{"c":106.075,"h":106.11,"l":105.91,"n":322,"o":105.96,"t":"2026-10-20T17:00:00Z","v":9798,"vw":106.015065},{"c":106.19,"h":106.265,"l":106.02,"n":406,"o":106.075,"t":"2026-10-20T17:15:00Z","v":16658,"vw":106.152202},{"c":106.44,"h":106.48,"l":106.18,"n":410,"o":106.25,"t":"2026-10-20T17:30:00Z","v":19389,"vw":106.292881},{"c":106.56,"h":106.56,"l":106.405,"n":450,"o":106.43,"t":"2026-10-20T17:45:00Z","v":12577,"vw":106.4695},{"c":106.6,"h":106.61,"l":106.47,"n":560,"o":106.545,"t":"2026-10-20T18:00:00Z","v":18735,"vw":106.565083},{"c":106.635,"h":106.635,"l":106.47,"n":556,"o":106.6,"t":"2026-10-20T18:15:00Z","v":13774,"vw":106.555353},{"c":106.54,"h":106.62,"l":106.53,"n":415,"o":106.62,"t":"2026-10-20T18:30:00Z","v":10474,"vw":106.570456},{"c":106.52,"h":106.57,"l":106.46,"n":692,"o":106.526,"t":"2026-10-20T18:45:00Z","v":17836,"vw":106.521337},{"c":106.5103,"h":106.59,"l":106.5,"n":675,"o":106.52,"t":"2026-10-20T19:00:00Z","v":19133,"vw":106.54553},{"c":107,"h":107.015,"l":106.57,"n":1001,"o":106.57,"t":"2026-10-20T19:15:00Z","v":46518,"vw":106.874332},{"c":106.87,"h":107.03,"l":106.785,"n":1299,"o":107.005,"t":"2026-10-20T19:30:00Z","v":58442,"vw":106.921796},{"c":107.16,"h":107.22,"l":106.705,"n":2897,"o":106.87,"t":"2026-10-20T19:45:00Z","v":162165,"vw":107.003224},{"c":107.15,"h":107.15,"l":107.15,"n":23,"o":107.15,"t":"2026-10-20T20:00:00Z","v":220688,"vw":107.15},{"c":108.25,"h":108.3,"l":107.65,"n":37,"o":107.65,"t":"2026-10-21T13:15:00Z","v":574,"vw":108.089222},{"c":107.735,"h":107.91,"l":105.955,"n":239,"o":107.59,"t":"2026-10-21T13:30:00Z","v":8278,"vw":107.486261},{"c":107.41,"h":107.725,"l":107.27,"n":214,"o":107.725,"t":"2026-10-21T13:45:00Z","v":10184,"vw":107.411781},{"c":107.345,"h":107.5491,"l":107.11,"n":296,"o":107.33,"t":"2026-10-21T14:00:00Z","v":13280,"vw":107.325833},{"c":107.575,"h":107.63,"l":107.33,"n":401,"o":107.355,"t":"2026-10-21T14:15:00Z","v":18285,"vw":107.506296},{"c":108.09,"h":108.18,"l":107.665,"n":330,"o":107.665,"t":"2026-10-21T14:30:00Z","v":13784,"vw":107.974737},{"c":107.97,"h":108.28,"l":107.97,"n":351,"o":108.185,"t":"2026-10-21T14:45:00Z","v":27092,"vw":108.180269},{"c":107.91,"h":108.04,"l":107.84,"n":366,"o":108.01,"t":"2026-10-21T15:00:00Z","v":13083,"vw":107.951531},{"c":108.03,"h":108.07,"l":107.79,"n":466,"o":107.91,"t":"2026-10-21T15:15:00Z","v":16948,"vw":107.893663},{"c":107.845,"h":108.1,"l":107.8,"n":321,"o":108.055,"t":"2026-10-21T15:30:00Z","v":9148,"vw":107.938618},{"c":108.04,"h":108.13,"l":107.84,"n":364,"o":107.84,"t":"2026-10-21T15:45:00Z","v":9195,"vw":108.028104},{"c":108.165,"h":108.23,"l":108.075,"n":292,"o":108.075,"t":"2026-10-21T16:00:00Z","v":9338,"vw":108.173534},{"c":108.095,"h":108.16,"l":108.025,"n":406,"o":108.16,"t":"2026-10-21T16:15:00Z","v":11261,"vw":108.083328},{"c":108,"h":108.18,"l":107.96,"n":369,"o":108.07,"t":"2026-10-21T16:30:00Z","v":9739,"vw":108.083017},{"c":108.01,"h":108.07,"l":108,"n":285,"o":108.025,"t":"2026-10-21T16:45:00Z","v":9032,"vw":108.037342},{"c":108,"h":108.1,"l":107.98,"n":403,"o":108.045,"t":"2026-10-21T17:00:00Z","v":12403,"vw":108.036793},{"c":108.025,"h":108.045,"l":107.95,"n":379,"o":108.045,"t":"2026-10-21T17:15:00Z","v":13637,"vw":107.99074},{"c":107.94,"h":108.17,"l":107.91,"n":427,"o":108.035,"t":"2026-10-21T17:30:00Z","v":11664,"vw":108.025899},{"c":108.03,"h":108.1,"l":107.945,"n":422,"o":107.945,"t":"2026-10-21T17:45:00Z","v":13423,"vw":108.027554},{"c":107.965,"h":108.05,"l":107.905,"n":424,"o":108.03,"t":"2026-10-21T18:00:00Z","v":17038,"vw":107.952212},{"c":108.085,"h":108.17,"l":107.96,"n":351,"o":107.99,"t":"2026-10-21T18:15:00Z","v":13385,"vw":108.009072},{"c":108.14,"h":108.16,"l":108.075,"n":372,"o":108.075,"t":"2026-10-21T18:30:00Z","v":10578,"vw":108.123038},{"c":107.85,"h":108.16,"l":107.85,"n":698,"o":108.12,"t":"2026-10-21T18:45:00Z","v":20347,"vw":108.014606},{"c":107.5975,"h":107.87,"l":107.56,"n":886,"o":107.87,"t":"2026-10-21T19:00:00Z","v":23266,"vw":107.684246},{"c":107.89,"h":107.9,"l":107.5975,"n":932,"o":107.5975,"t":"2026-10-21T19:15:00Z","v":31983,"vw":107.719114},{"c":108.045,"h":108.105,"l":107.83,"n":1128,"o":107.91,"t":"2026-10-21T19:30:00Z","v":38516,"vw":107.904039},{"c":108.53,"h":108.53,"l":108.035,"n":2856,"o":108.045,"t":"2026-10-21T19:45:00Z","v":119843,"vw":108.32991},{"c":108.43,"h":108.43,"l":108.43,"n":20,"o":108.43,"t":"2026-10-21T20:00:00Z","v":126727,"vw":108.43},{"c":108.3,"h":108.3,"l":108.3,"n":3,"o":108.3,"t":"2026-10-21T20:15:00Z","v":102,"vw":108.3},{"c":119,"h":119,"l":119,"n":4,"o":119,"t":"2026-10-21T21:00:00Z","v":532,"vw":119},{"c":110.55,"h":113.2,"l":110.55,"n":39,"o":113.2,"t":"2026-10-21T21:30:00Z","v":804,"vw":111.84783},{"c":109.6,"h":109.6,"l":109.6,"n":42,"o":109.6,"t":"2026-10-22T13:00:00Z","v":251,"vw":109.6},{"c":110.1,"h":111,"l":109.7,"n":66,"o":111,"t":"2026-10-22T13:15:00Z","v":1466,"vw":110.398112},{"c":109.46,"h":109.57,"l":107.8075,"n":671,"o":108.6,"t":"2026-10-22T13:30:00Z","v":40520,"vw":108.679396},{"c":109.2,"h":110,"l":108.565,"n":718,"o":109.59,"t":"2026-10-22T13:45:00Z","v":38218,"vw":109.220659},{"c":108.29,"h":109.15,"l":107.55,"n":561,"o":109.15,"t":"2026-10-22T14:00:00Z","v":31153,"vw":108.292667},{"c":107.3,"h":108.145,"l":107.065,"n":735,"o":108.04,"t":"2026-10-22T14:15:00Z","v":29501,"vw":107.50485},{"c":106.9,"h":107.49,"l":106.8,"n":802,"o":107.18,"t":"2026-10-22T14:30:00Z","v":35447,"vw":107.083242},{"c":107.63,"h":107.66,"l":106.755,"n":643,"o":106.9,"t":"2026-10-22T14:45:00Z","v":25286,"vw":107.144378},{"c":106.555,"h":107.66,"l":106.535,"n":596,"o":107.51,"t":"2026-10-22T15:00:00Z","v":21087,"vw":107.26258},{"c":106.525,"h":106.81,"l":106.46,"n":501,"o":106.67,"t":"2026-10-22T15:15:00Z","v":15368,"vw":106.590982},{"c":106.305,"h":106.57,"l":106.0625,"n":803,"o":106.525,"t":"2026-10-22T15:30:00Z","v":45011,"vw":106.416062},{"c":106.56,"h":106.69,"l":106.19,"n":553,"o":106.32,"t":"2026-10-22T15:45:00Z","v":33277,"vw":106.508793},{"c":106.68,"h":106.89,"l":106.35,"n":876,"o":106.74,"t":"2026-10-22T16:00:00Z","v":38232,"vw":106.694525},{"c":106.415,"h":106.92,"l":106.415,"n":511,"o":106.72,"t":"2026-10-22T16:15:00Z","v":17220,"vw":106.722498},{"c":105.905,"h":106.35,"l":105.905,"n":465,"o":106.27,"t":"2026-10-22T16:30:00Z","v":15745,"vw":106.11673},{"c":105.55,"h":106.21,"l":105.51,"n":1141,"o":105.905,"t":"2026-10-22T16:45:00Z","v":64316,"vw":105.895439},{"c":105.51,"h":105.8,"l":105.39,"n":478,"o":105.39,"t":"2026-10-22T17:00:00Z","v":16783,"vw":105.613206},{"c":105.475,"h":105.68,"l":105.365,"n":704,"o":105.51,"t":"2026-10-22T17:15:00Z","v":27206,"vw":105.506882},{"c":105.775,"h":105.775,"l":105.35,"n":685,"o":105.42,"t":"2026-10-22T17:30:00Z","v":27042,"vw":105.504017},{"c":105.5,"h":105.82,"l":105.33,"n":950,"o":105.73,"t":"2026-10-22T17:45:00Z","v":39020,"vw":105.583492},{"c":104.735,"h":105.7,"l":104.47,"n":1005,"o":105.52,"t":"2026-10-22T18:00:00Z","v":50314,"vw":105.151067},{"c":104.865,"h":105.16,"l":104.64,"n":754,"o":104.74,"t":"2026-10-22T18:15:00Z","v":29359,"vw":104.894601},{"c":105.16,"h":105.365,"l":104.5,"n":1986,"o":104.8,"t":"2026-10-22T18:30:00Z","v":114476,"vw":104.777861},{"c":105,"h":105.46,"l":105,"n":739,"o":105.17,"t":"2026-10-22T18:45:00Z","v":26419,"vw":105.205991},{"c":104.835,"h":105.11,"l":104.57,"n":1148,"o":104.83,"t":"2026-10-22T19:00:00Z","v":49667,"vw":104.874368},{"c":104.94,"h":105.005,"l":104.52,"n":1067,"o":104.84,"t":"2026-10-22T19:15:00Z","v":43086,"vw":104.725373},{"c":105.23,"h":105.625,"l":104.48,"n":1847,"o":104.98,"t":"2026-10-22T19:30:00Z","v":91131,"vw":104.993081},{"c":104.52,"h":105.445,"l":104.445,"n":4600,"o":105.23,"t":"2026-10-22T19:45:00Z","v":277843,"vw":104.864561},{"c":104.5,"h":104.5,"l":104.5,"n":21,"o":104.5,"t":"2026-10-22T20:00:00Z","v":244856,"vw":104.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":146.69723979071287,"iv":0.8510175983186505,"gamma":0.0070296337164512225,"theta":-0.07713123725446626,"vega":0.05156438529471679,"rho":0.00721373751753882,"breakevenPct":41.40884190498837},{"delta":0.15,"premium":1.1395108757333794,"strike":124.27445621333104,"iv":0.5380363977792086,"gamma":0.01493859203356496,"theta":-0.0651215341561845,"vega":0.0683218042043691,"rho":0.011065747617838524,"breakevenPct":20.013365635468332},{"delta":0.2,"premium":1.282752949767886,"strike":117.1123525116057,"iv":0.4222851207595037,"gamma":0.023172207129026137,"theta":-0.06139808786291356,"vega":0.08181981329457451,"rho":0.014845875623587948,"breakevenPct":13.296751637678074},{"delta":0.25,"premium":1.4224403199238806,"strike":112.8346595572471,"iv":0.34749147838163064,"gamma":0.031824946101494465,"theta":-0.05818035741587317,"vega":0.09262970174453312,"rho":0.018615667482701916,"breakevenPct":9.33693768150333},{"delta":0.3,"premium":1.5668972216863144,"strike":109.90612654618714,"iv":0.2927933232129985,"gamma":0.040401856577671494,"theta":-0.05528724673560136,"vega":0.10186849083154255,"rho":0.02238765898754877,"breakevenPct":6.672750017103783},{"delta":0.35,"premium":1.7863561626191389,"strike":108.68691020767145,"iv":0.2736100917982374,"gamma":0.04596799559912489,"theta":-0.053749660568702416,"vega":0.10575306070441964,"rho":0.026237851464846338,"breakevenPct":5.7160443734838156},{"delta":0.4,"premium":2.0058151035519636,"strike":107.46769386915575,"iv":0.2544268603834764,"gamma":0.051534134620578306,"theta":-0.05221207440180346,"vega":0.10963763057729675,"rho":0.03008804394214391,"breakevenPct":4.759338729863848},{"delta":0.45,"premium":2.225274044484788,"strike":106.24847753064007,"iv":0.2352436289687153,"gamma":0.05710027364203171,"theta":-0.050674488234904516,"vega":0.11352220045017385,"rho":0.03393823641944148,"breakevenPct":3.8026330862438815},{"delta":0.5,"premium":2.4447329854176125,"strike":105.02926119212438,"iv":0.2160603975539543,"gamma":0.06266641266348512,"theta":-0.04913690206800557,"vega":0.11740677032305094,"rho":0.03778842889673904,"breakevenPct":2.845927442623915},{"delta":0.55,"premium":3.2503452740612873,"strike":103.94691411307726,"iv":0.230785498489426,"gamma":0.057745187742770814,"theta":-0.050469011652999565,"vega":0.11316128614587828,"rho":0.04143242749073425,"breakevenPct":2.581109461376596},{"delta":0.6,"premium":4.070371169615883,"strike":102.86793267155805,"iv":0.24634441087613293,"gamma":0.052566076823478636,"theta":-0.05187168752697453,"vega":0.10871588260681916,"rho":0.04507135574333676,"breakevenPct":2.333305111171228},{"delta":0.65,"premium":4.89039706517048,"strike":101.78895123003885,"iv":0.2619033232628399,"gamma":0.047386965904186444,"theta":-0.0532743634009495,"vega":0.10427047906776003,"rho":0.04871028399593928,"breakevenPct":2.08550076096586},{"delta":0.7,"premium":5.710422960725075,"strike":100.70996978851964,"iv":0.2774622356495468,"gamma":0.042207854984894266,"theta":-0.05467703927492447,"vega":0.0998250755287009,"rho":0.0523492122485418,"breakevenPct":1.8376964107604916},{"delta":0.75,"premium":6.609950792782942,"strike":99.53253143794423,"iv":0.2851476216511755,"gamma":0.037051667577911424,"theta":-0.05316916347731,"vega":0.0920944231820667,"rho":0.05592179182516603,"breakevenPct":1.5717533308393998},{"delta":0.8,"premium":7.662438490978678,"strike":98.16566429743028,"iv":0.2776845270639694,"gamma":0.031939584472389274,"theta":-0.0460614543466375,"vega":0.07804302897758336,"rho":0.059366718101223834,"breakevenPct":1.270911759243028},{"delta":0.85,"premium":8.714926189174413,"strike":96.79879715691635,"iv":0.2702214324767633,"gamma":0.026827501366867137,"theta":-0.03895374521596501,"vega":0.06399163477310005,"rho":0.06281164437728164,"breakevenPct":0.9700701876466568},{"delta":0.9,"premium":9.767413887370148,"strike":95.4319300164024,"iv":0.26275833788955716,"gamma":0.02171541826134499,"theta":-0.0318460360852925,"vega":0.049940240568616706,"rho":0.06625657065333944,"breakevenPct":0.6692286160502849}],"put":[{"delta":0.1,"premium":1.075,"strike":82.21336891612411,"iv":0.7277069350356554,"gamma":0.008606784326238813,"theta":-0.062157568708324534,"vega":0.0513465884211689,"rho":-0.009400595443732599,"breakevenPct":22.355627831460183},{"delta":0.15,"premium":1.0870294555454736,"strike":92.40589110909472,"iv":0.4577657757730795,"gamma":0.017838383524790117,"theta":-0.0514287060381151,"vega":0.06827777040481182,"rho":-0.013841897175758408,"breakevenPct":12.613529518134687},{"delta":0.2,"premium":1.2022118537050612,"strike":96.57249005700093,"iv":0.35882158051406715,"gamma":0.027259911457731854,"theta":-0.046955343078464676,"vega":0.08127118609421634,"rho":-0.01837088085928645,"breakevenPct":8.73657588201351},{"delta":0.25,"premium":1.3730173674372725,"strike":99.20026719134266,"iv":0.304771245775407,"gamma":0.036012818778205516,"theta":-0.04507585436563816,"vega":0.0927842615096515,"rho":-0.02292251381609805,"breakevenPct":6.385406867076186},{"delta":0.3,"premium":1.5998207438294585,"strike":100.74391805884876,"iv":0.27721918618042507,"gamma":0.04235508979721314,"theta":-0.04344691716936794,"vega":0.09944410818966519,"rho":-0.027401383725253574,"breakevenPct":5.125265727254254},{"delta":0.35,"premium":1.851122064475323,"strike":101.81328538074605,"iv":0.2612595916627304,"gamma":0.04764275567731034,"theta":-0.0419275912474162,"vega":0.10398076442341765,"rho":-0.031848421257233736,"breakevenPct":4.34242744854475},{"delta":0.4,"premium":2.102423385121188,"strike":102.88265270264336,"iv":0.2452999971450356,"gamma":0.05293042155740754,"theta":-0.04040826532546445,"vega":0.10851742065717013,"rho":-0.03629545878921391,"breakevenPct":3.5595891698352444},{"delta":0.45,"premium":2.3537247057670525,"strike":103.95202002454064,"iv":0.22934040262734084,"gamma":0.05821808743750474,"theta":-0.03888893940351271,"vega":0.11305407689092259,"rho":-0.040742496321194074,"breakevenPct":2.7767508911257397},{"delta":0.5,"premium":2.6134667179684494,"strike":105.01923816852636,"iv":0.21377156598691804,"gamma":0.06333112735667565,"theta":-0.037362293189688346,"vega":0.11740111581377452,"rho":-0.045192387358925334,"breakevenPct":2.004046458796256},{"delta":0.55,"premium":3.2868026163909203,"strike":105.98114659484418,"iv":0.21734986533282033,"gamma":0.059887495190457864,"theta":-0.03547695267410542,"vega":0.11245690650250095,"rho":-0.04978210017845979,"breakevenPct":1.7279004990877922},{"delta":0.6,"premium":3.9601385148133894,"strike":106.94305502116198,"iv":0.2209281646787226,"gamma":0.05644386302424009,"theta":-0.03359161215852251,"vega":0.1075126971912274,"rho":-0.05437181299799424,"breakevenPct":1.451754539379329},{"delta":0.65,"premium":4.633474413235859,"strike":107.9049634474798,"iv":0.22450646402462487,"gamma":0.053000230858022315,"theta":-0.03170627164293959,"vega":0.10256848787995383,"rho":-0.0589615258175287,"breakevenPct":1.1756085796708653},{"delta":0.7,"premium":5.306810311658329,"strike":108.8668718737976,"iv":0.22808476337052713,"gamma":0.049556598691804545,"theta":-0.02982093112735668,"vega":0.09762427856868028,"rho":-0.06355123863706315,"breakevenPct":0.8994626199624023},{"delta":0.75,"premium":5.9801462100808,"strike":109.82878030011543,"iv":0.2316630627164294,"gamma":0.04611296652558676,"theta":-0.02793559061177376,"vega":0.0926800692574067,"rho":-0.0681409514565976,"breakevenPct":0.6233166602539384},{"delta":0.8,"premium":7.4152000000000005,"strike":111.49454545454546,"iv":0.23857709090909093,"gamma":0.03910334545454545,"theta":-0.02293701818181818,"vega":0.08020232727272726,"rho":-0.07323255262525452,"breakevenPct":0.4025402348847285},{"delta":0.85,"premium":9.0152,"strike":113.31272727272727,"iv":0.24621345454545457,"gamma":0.03132152727272727,"theta":-0.01726429090909091,"vega":0.06609323636363637,"rho":-0.07843283521257784,"breakevenPct":0.19375380600260805},{"delta":0.9,"premium":11.362135922330108,"strike":115.873786407767,"iv":0.26338932038834967,"gamma":0.023109708737864065,"theta":-0.011644660194174754,"vega":0.051444660194174735,"rho":-0.0842130911411072,"breakevenPct":0.011148789891764124}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":146.69723979071287,"iv":0.8510175983186505,"gamma":0.0070296337164512225,"theta":-0.07713123725446626,"vega":0.05156438529471679,"rho":0.00721373751753882,"breakevenPct":41.40884190498837},{"delta":0.15,"premium":1.1395108757333794,"strike":124.27445621333104,"iv":0.5380363977792086,"gamma":0.01493859203356496,"theta":-0.0651215341561845,"vega":0.0683218042043691,"rho":0.011065747617838524,"breakevenPct":20.013365635468332},{"delta":0.2,"premium":1.282752949767886,"strike":117.1123525116057,"iv":0.4222851207595037,"gamma":0.023172207129026137,"theta":-0.06139808786291356,"vega":0.08181981329457451,"rho":0.014845875623587948,"breakevenPct":13.296751637678074},{"delta":0.25,"premium":1.4224403199238806,"strike":112.8346595572471,"iv":0.34749147838163064,"gamma":0.031824946101494465,"theta":-0.05818035741587317,"vega":0.09262970174453312,"rho":0.018615667482701916,"breakevenPct":9.33693768150333},{"delta":0.3,"premium":1.5668972216863144,"strike":109.90612654618714,"iv":0.2927933232129985,"gamma":0.040401856577671494,"theta":-0.05528724673560136,"vega":0.10186849083154255,"rho":0.02238765898754877,"breakevenPct":6.672750017103783},{"delta":0.35,"premium":1.7863561626191389,"strike":108.68691020767145,"iv":0.2736100917982374,"gamma":0.04596799559912489,"theta":-0.053749660568702416,"vega":0.10575306070441964,"rho":0.026237851464846338,"breakevenPct":5.7160443734838156},{"delta":0.4,"premium":2.0058151035519636,"strike":107.46769386915575,"iv":0.2544268603834764,"gamma":0.051534134620578306,"theta":-0.05221207440180346,"vega":0.10963763057729675,"rho":0.03008804394214391,"breakevenPct":4.759338729863848},{"delta":0.45,"premium":2.225274044484788,"strike":106.24847753064007,"iv":0.2352436289687153,"gamma":0.05710027364203171,"theta":-0.050674488234904516,"vega":0.11352220045017385,"rho":0.03393823641944148,"breakevenPct":3.8026330862438815},{"delta":0.5,"premium":2.4447329854176125,"strike":105.02926119212438,"iv":0.2160603975539543,"gamma":0.06266641266348512,"theta":-0.04913690206800557,"vega":0.11740677032305094,"rho":0.03778842889673904,"breakevenPct":2.845927442623915},{"delta":0.55,"premium":3.2503452740612873,"strike":103.94691411307726,"iv":0.230785498489426,"gamma":0.057745187742770814,"theta":-0.050469011652999565,"vega":0.11316128614587828,"rho":0.04143242749073425,"breakevenPct":2.581109461376596},{"delta":0.6,"premium":4.070371169615883,"strike":102.86793267155805,"iv":0.24634441087613293,"gamma":0.052566076823478636,"theta":-0.05187168752697453,"vega":0.10871588260681916,"rho":0.04507135574333676,"breakevenPct":2.333305111171228},{"delta":0.65,"premium":4.89039706517048,"strike":101.78895123003885,"iv":0.2619033232628399,"gamma":0.047386965904186444,"theta":-0.0532743634009495,"vega":0.10427047906776003,"rho":0.04871028399593928,"breakevenPct":2.08550076096586},{"delta":0.7,"premium":5.710422960725075,"strike":100.70996978851964,"iv":0.2774622356495468,"gamma":0.042207854984894266,"theta":-0.05467703927492447,"vega":0.0998250755287009,"rho":0.0523492122485418,"breakevenPct":1.8376964107604916},{"delta":0.75,"premium":6.609950792782942,"strike":99.53253143794423,"iv":0.2851476216511755,"gamma":0.037051667577911424,"theta":-0.05316916347731,"vega":0.0920944231820667,"rho":0.05592179182516603,"breakevenPct":1.5717533308393998},{"delta":0.8,"premium":7.662438490978678,"strike":98.16566429743028,"iv":0.2776845270639694,"gamma":0.031939584472389274,"theta":-0.0460614543466375,"vega":0.07804302897758336,"rho":0.059366718101223834,"breakevenPct":1.270911759243028},{"delta":0.85,"premium":8.714926189174413,"strike":96.79879715691635,"iv":0.2702214324767633,"gamma":0.026827501366867137,"theta":-0.03895374521596501,"vega":0.06399163477310005,"rho":0.06281164437728164,"breakevenPct":0.9700701876466568},{"delta":0.9,"premium":9.767413887370148,"strike":95.4319300164024,"iv":0.26275833788955716,"gamma":0.02171541826134499,"theta":-0.0318460360852925,"vega":0.049940240568616706,"rho":0.06625657065333944,"breakevenPct":0.6692286160502849}],"put":[{"delta":0.1,"premium":1.075,"strike":82.21336891612411,"iv":0.7277069350356554,"gamma":0.008606784326238813,"theta":-0.062157568708324534,"vega":0.0513465884211689,"rho":-0.009400595443732599,"breakevenPct":22.355627831460183},{"delta":0.15,"premium":1.0870294555454736,"strike":92.40589110909472,"iv":0.4577657757730795,"gamma":0.017838383524790117,"theta":-0.0514287060381151,"vega":0.06827777040481182,"rho":-0.013841897175758408,"breakevenPct":12.613529518134687},{"delta":0.2,"premium":1.2022118537050612,"strike":96.57249005700093,"iv":0.35882158051406715,"gamma":0.027259911457731854,"theta":-0.046955343078464676,"vega":0.08127118609421634,"rho":-0.01837088085928645,"breakevenPct":8.73657588201351},{"delta":0.25,"premium":1.3730173674372725,"strike":99.20026719134266,"iv":0.304771245775407,"gamma":0.036012818778205516,"theta":-0.04507585436563816,"vega":0.0927842615096515,"rho":-0.02292251381609805,"breakevenPct":6.385406867076186},{"delta":0.3,"premium":1.5998207438294585,"strike":100.74391805884876,"iv":0.27721918618042507,"gamma":0.04235508979721314,"theta":-0.04344691716936794,"vega":0.09944410818966519,"rho":-0.027401383725253574,"breakevenPct":5.125265727254254},{"delta":0.35,"premium":1.851122064475323,"strike":101.81328538074605,"iv":0.2612595916627304,"gamma":0.04764275567731034,"theta":-0.0419275912474162,"vega":0.10398076442341765,"rho":-0.031848421257233736,"breakevenPct":4.34242744854475},{"delta":0.4,"premium":2.102423385121188,"strike":102.88265270264336,"iv":0.2452999971450356,"gamma":0.05293042155740754,"theta":-0.04040826532546445,"vega":0.10851742065717013,"rho":-0.03629545878921391,"breakevenPct":3.5595891698352444},{"delta":0.45,"premium":2.3537247057670525,"strike":103.95202002454064,"iv":0.22934040262734084,"gamma":0.05821808743750474,"theta":-0.03888893940351271,"vega":0.11305407689092259,"rho":-0.040742496321194074,"breakevenPct":2.7767508911257397},{"delta":0.5,"premium":2.6134667179684494,"strike":105.01923816852636,"iv":0.21377156598691804,"gamma":0.06333112735667565,"theta":-0.037362293189688346,"vega":0.11740111581377452,"rho":-0.045192387358925334,"breakevenPct":2.004046458796256},{"delta":0.55,"premium":3.2868026163909203,"strike":105.98114659484418,"iv":0.21734986533282033,"gamma":0.059887495190457864,"theta":-0.03547695267410542,"vega":0.11245690650250095,"rho":-0.04978210017845979,"breakevenPct":1.7279004990877922},{"delta":0.6,"premium":3.9601385148133894,"strike":106.94305502116198,"iv":0.2209281646787226,"gamma":0.05644386302424009,"theta":-0.03359161215852251,"vega":0.1075126971912274,"rho":-0.05437181299799424,"breakevenPct":1.451754539379329},{"delta":0.65,"premium":4.633474413235859,"strike":107.9049634474798,"iv":0.22450646402462487,"gamma":0.053000230858022315,"theta":-0.03170627164293959,"vega":0.10256848787995383,"rho":-0.0589615258175287,"breakevenPct":1.1756085796708653},{"delta":0.7,"premium":5.306810311658329,"strike":108.8668718737976,"iv":0.22808476337052713,"gamma":0.049556598691804545,"theta":-0.02982093112735668,"vega":0.09762427856868028,"rho":-0.06355123863706315,"breakevenPct":0.8994626199624023},{"delta":0.75,"premium":5.9801462100808,"strike":109.82878030011543,"iv":0.2316630627164294,"gamma":0.04611296652558676,"theta":-0.02793559061177376,"vega":0.0926800692574067,"rho":-0.0681409514565976,"breakevenPct":0.6233166602539384},{"delta":0.8,"premium":7.4152000000000005,"strike":111.49454545454546,"iv":0.23857709090909093,"gamma":0.03910334545454545,"theta":-0.02293701818181818,"vega":0.08020232727272726,"rho":-0.07323255262525452,"breakevenPct":0.4025402348847285},{"delta":0.85,"premium":9.0152,"strike":113.31272727272727,"iv":0.24621345454545457,"gamma":0.03132152727272727,"theta":-0.01726429090909091,"vega":0.06609323636363637,"rho":-0.07843283521257784,"breakevenPct":0.19375380600260805},{"delta":0.9,"premium":11.362135922330108,"strike":115.873786407767,"iv":0.26338932038834967,"gamma":0.023109708737864065,"theta":-0.011644660194174754,"vega":0.051444660194174735,"rho":-0.0842130911411072,"breakevenPct":0.011148789891764124}]}},"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"}}