{"symbol":"SLYG","url":"https://intraalpha.com/companies/SLYG","capturedAt":"2026-10-22T21:26:30.015Z","state":"ready","quote":{"symbol":"SLYG","last_price":107.99,"prev_close":108.16,"regular_close":107.99,"change":-0.17,"change_pct":-0.1572,"regular_change":-0.17,"regular_change_pct":-0.1572,"extended_change":0,"extended_change_pct":0,"bid":106.89,"ask":108.67,"bid_size":2300,"ask_size":2300,"volume":152659,"vwap":107.772849,"open":107.35,"high":108.15,"low":107.2791,"close":107.99,"trade_count":1768,"last_trade_at":"2026-10-22T20:10:00.001492378Z","last_quote_at":"2026-10-22T20:49:50.026691178Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:26:21.531484421-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4700000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.53,"dividend_yield":0.0084,"inception_date":"2000-09-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:20:50.144676+00:00"},"optionObservedAt":"2026-10-22T19:47:16.242Z","bars":[{"c":106.361,"h":106.51,"l":106.361,"n":24,"o":106.51,"t":"2026-10-15T13:30:00Z","v":3537,"vw":106.503752},{"c":106.37,"h":106.37,"l":106.12,"n":22,"o":106.13,"t":"2026-10-15T13:35:00Z","v":1425,"vw":106.2202},{"c":106.295,"h":106.49,"l":106.29,"n":25,"o":106.41,"t":"2026-10-15T13:40:00Z","v":1975,"vw":106.353773},{"c":106.21,"h":106.25,"l":106.155,"n":49,"o":106.25,"t":"2026-10-15T13:45:00Z","v":5756,"vw":106.193745},{"c":106.08,"h":106.32,"l":106.08,"n":20,"o":106.32,"t":"2026-10-15T13:50:00Z","v":1241,"vw":106.222843},{"c":106.15,"h":106.1775,"l":105.97,"n":38,"o":105.97,"t":"2026-10-15T13:55:00Z","v":3569,"vw":106.105233},{"c":106.49,"h":106.49,"l":106.49,"n":3,"o":106.49,"t":"2026-10-15T14:00:00Z","v":192,"vw":106.49},{"c":106.7,"h":106.7,"l":106.62,"n":10,"o":106.65,"t":"2026-10-15T14:05:00Z","v":717,"vw":106.654},{"c":106.78,"h":106.89,"l":106.78,"n":28,"o":106.88,"t":"2026-10-15T14:10:00Z","v":3198,"vw":106.854154},{"c":106.67,"h":106.82,"l":106.67,"n":18,"o":106.82,"t":"2026-10-15T14:15:00Z","v":926,"vw":106.693041},{"c":106.69,"h":106.82,"l":106.69,"n":26,"o":106.72,"t":"2026-10-15T14:20:00Z","v":3815,"vw":106.703585},{"c":106.6901,"h":106.6901,"l":106.65,"n":10,"o":106.65,"t":"2026-10-15T14:25:00Z","v":772,"vw":106.683531},{"c":106.77,"h":106.77,"l":106.6557,"n":11,"o":106.6557,"t":"2026-10-15T14:30:00Z","v":1718,"vw":106.722641},{"c":106.925,"h":106.925,"l":106.77,"n":24,"o":106.78,"t":"2026-10-15T14:35:00Z","v":1684,"vw":106.81542},{"c":107.0387,"h":107.14,"l":106.995,"n":13,"o":107.05,"t":"2026-10-15T14:40:00Z","v":991,"vw":107.060209},{"c":106.99,"h":107,"l":106.99,"n":5,"o":107,"t":"2026-10-15T14:45:00Z","v":399,"vw":106.992994},{"c":107.04,"h":107.04,"l":106.9869,"n":10,"o":106.9869,"t":"2026-10-15T14:50:00Z","v":485,"vw":107.021586},{"c":107.19,"h":107.19,"l":107.11,"n":13,"o":107.135,"t":"2026-10-15T14:55:00Z","v":1475,"vw":107.163651},{"c":107.25,"h":107.2799,"l":107.25,"n":6,"o":107.25,"t":"2026-10-15T15:00:00Z","v":587,"vw":107.263591},{"c":107.235,"h":107.26,"l":107.215,"n":6,"o":107.26,"t":"2026-10-15T15:05:00Z","v":804,"vw":107.22936},{"c":107.28,"h":107.28,"l":107.28,"n":6,"o":107.28,"t":"2026-10-15T15:10:00Z","v":328,"vw":107.28},{"c":107.3199,"h":107.3382,"l":107.24,"n":18,"o":107.3382,"t":"2026-10-15T15:15:00Z","v":933,"vw":107.30808},{"c":107.19,"h":107.22,"l":107.19,"n":11,"o":107.22,"t":"2026-10-15T15:20:00Z","v":559,"vw":107.2},{"c":107.18,"h":107.2,"l":107.16,"n":47,"o":107.16,"t":"2026-10-15T15:25:00Z","v":6853,"vw":107.188332},{"c":107.17,"h":107.17,"l":107.17,"n":48,"o":107.17,"t":"2026-10-15T15:30:00Z","v":4062,"vw":107.17},{"c":107.07,"h":107.115,"l":107.07,"n":8,"o":107.115,"t":"2026-10-15T15:35:00Z","v":612,"vw":107.079917},{"c":107.055,"h":107.135,"l":107.055,"n":5,"o":107.135,"t":"2026-10-15T15:40:00Z","v":586,"vw":107.113684},{"c":107.05,"h":107.055,"l":107.04,"n":9,"o":107.055,"t":"2026-10-15T15:45:00Z","v":4399,"vw":107.054538},{"c":107.06,"h":107.09,"l":107.025,"n":20,"o":107.07,"t":"2026-10-15T15:50:00Z","v":1852,"vw":107.063818},{"c":107.1,"h":107.1,"l":107.03,"n":14,"o":107.055,"t":"2026-10-15T15:55:00Z","v":860,"vw":107.055123},{"c":107.02,"h":107.02,"l":107.02,"n":1,"o":107.02,"t":"2026-10-15T16:00:00Z","v":100,"vw":107.02},{"c":106.94,"h":106.955,"l":106.89,"n":10,"o":106.955,"t":"2026-10-15T16:05:00Z","v":976,"vw":106.920793},{"c":106.7754,"h":106.86,"l":106.7754,"n":16,"o":106.86,"t":"2026-10-15T16:15:00Z","v":579,"vw":106.821273},{"c":106.77,"h":106.785,"l":106.77,"n":15,"o":106.77,"t":"2026-10-15T16:20:00Z","v":1044,"vw":106.773998},{"c":106.79,"h":106.79,"l":106.77,"n":9,"o":106.77,"t":"2026-10-15T16:30:00Z","v":528,"vw":106.785181},{"c":106.83,"h":106.83,"l":106.78,"n":6,"o":106.78,"t":"2026-10-15T16:35:00Z","v":330,"vw":106.805},{"c":106.822,"h":106.87,"l":106.822,"n":15,"o":106.87,"t":"2026-10-15T16:40:00Z","v":1514,"vw":106.838798},{"c":106.9,"h":106.9,"l":106.89,"n":9,"o":106.89,"t":"2026-10-15T16:45:00Z","v":1178,"vw":106.895263},{"c":106.77,"h":106.82,"l":106.77,"n":3,"o":106.82,"t":"2026-10-15T16:50:00Z","v":655,"vw":106.812151},{"c":106.85,"h":106.91,"l":106.85,"n":7,"o":106.91,"t":"2026-10-15T17:00:00Z","v":466,"vw":106.883626},{"c":106.875,"h":106.875,"l":106.875,"n":3,"o":106.875,"t":"2026-10-15T17:05:00Z","v":120,"vw":106.875},{"c":106.91,"h":106.98,"l":106.91,"n":9,"o":106.935,"t":"2026-10-15T17:10:00Z","v":708,"vw":106.942587},{"c":106.925,"h":106.925,"l":106.925,"n":9,"o":106.925,"t":"2026-10-15T17:15:00Z","v":420,"vw":106.925},{"c":107.02,"h":107.02,"l":106.96,"n":11,"o":106.96,"t":"2026-10-15T17:20:00Z","v":1047,"vw":106.994009},{"c":107.0086,"h":107.0086,"l":107.0086,"n":1,"o":107.0086,"t":"2026-10-15T17:30:00Z","v":1224,"vw":107.0086},{"c":107.03,"h":107.045,"l":107.02,"n":9,"o":107.045,"t":"2026-10-15T17:35:00Z","v":564,"vw":107.03413},{"c":107.06,"h":107.06,"l":107.04,"n":9,"o":107.04,"t":"2026-10-15T17:40:00Z","v":622,"vw":107.049597},{"c":107.04,"h":107.08,"l":107.04,"n":28,"o":107.07,"t":"2026-10-15T17:45:00Z","v":3590,"vw":107.055318},{"c":107.05,"h":107.0585,"l":107.035,"n":25,"o":107.0585,"t":"2026-10-15T17:50:00Z","v":557,"vw":107.049358},{"c":107.07,"h":107.07,"l":107.0591,"n":10,"o":107.0591,"t":"2026-10-15T17:55:00Z","v":1661,"vw":107.060809},{"c":107.03,"h":107.065,"l":107.03,"n":9,"o":107.065,"t":"2026-10-15T18:00:00Z","v":807,"vw":107.04},{"c":107.0499,"h":107.0499,"l":107.0499,"n":2,"o":107.0499,"t":"2026-10-15T18:05:00Z","v":126,"vw":107.0499},{"c":106.925,"h":106.935,"l":106.925,"n":4,"o":106.935,"t":"2026-10-15T18:10:00Z","v":567,"vw":106.929989},{"c":106.96,"h":106.96,"l":106.96,"n":3,"o":106.96,"t":"2026-10-15T18:20:00Z","v":180,"vw":106.96},{"c":106.9,"h":106.9,"l":106.9,"n":17,"o":106.9,"t":"2026-10-15T18:25:00Z","v":430,"vw":106.9},{"c":106.92,"h":106.9401,"l":106.92,"n":8,"o":106.9401,"t":"2026-10-15T18:30:00Z","v":551,"vw":106.9267},{"c":106.92,"h":106.93,"l":106.92,"n":5,"o":106.93,"t":"2026-10-15T18:35:00Z","v":848,"vw":106.927198},{"c":106.951,"h":106.951,"l":106.935,"n":3,"o":106.935,"t":"2026-10-15T18:40:00Z","v":417,"vw":106.946681},{"c":106.94,"h":106.94,"l":106.92,"n":14,"o":106.92,"t":"2026-10-15T18:45:00Z","v":859,"vw":106.931678},{"c":106.97,"h":106.97,"l":106.97,"n":22,"o":106.97,"t":"2026-10-15T18:50:00Z","v":468,"vw":106.97},{"c":107.006,"h":107.006,"l":107,"n":7,"o":107,"t":"2026-10-15T18:55:00Z","v":1341,"vw":107.005475},{"c":107.14,"h":107.14,"l":107.055,"n":58,"o":107.055,"t":"2026-10-15T19:00:00Z","v":8377,"vw":107.112344},{"c":107.15,"h":107.15,"l":107.12,"n":21,"o":107.12,"t":"2026-10-15T19:05:00Z","v":1027,"vw":107.13822},{"c":107.175,"h":107.175,"l":107.1401,"n":8,"o":107.1401,"t":"2026-10-15T19:10:00Z","v":1357,"vw":107.169278},{"c":107.33,"h":107.345,"l":107.325,"n":10,"o":107.345,"t":"2026-10-15T19:15:00Z","v":745,"vw":107.331517},{"c":107.4,"h":107.4291,"l":107.4,"n":10,"o":107.4291,"t":"2026-10-15T19:20:00Z","v":883,"vw":107.417734},{"c":107.38,"h":107.41,"l":107.38,"n":25,"o":107.41,"t":"2026-10-15T19:25:00Z","v":1412,"vw":107.405492},{"c":107.46,"h":107.469,"l":107.295,"n":49,"o":107.295,"t":"2026-10-15T19:30:00Z","v":4839,"vw":107.423378},{"c":107.47,"h":107.48,"l":107.46,"n":46,"o":107.48,"t":"2026-10-15T19:35:00Z","v":3485,"vw":107.467746},{"c":107.52,"h":107.56,"l":107.495,"n":46,"o":107.495,"t":"2026-10-15T19:40:00Z","v":2634,"vw":107.518471},{"c":107.457636,"h":107.55,"l":107.4501,"n":36,"o":107.53,"t":"2026-10-15T19:45:00Z","v":1580,"vw":107.497969},{"c":107.415,"h":107.415,"l":107.37,"n":27,"o":107.37,"t":"2026-10-15T19:50:00Z","v":2924,"vw":107.403293},{"c":107.52,"h":107.555,"l":107.46,"n":58,"o":107.47,"t":"2026-10-15T19:55:00Z","v":3445,"vw":107.511103},{"c":106.3781,"h":106.3781,"l":106.3781,"n":1,"o":106.3781,"t":"2026-10-15T20:55:00Z","v":102,"vw":106.3781},{"c":107.74,"h":107.75,"l":107.74,"n":6,"o":107.75,"t":"2026-10-16T10:50:00Z","v":404,"vw":107.745},{"c":107.7,"h":108,"l":107.7,"n":5,"o":108,"t":"2026-10-16T10:55:00Z","v":1001,"vw":107.85},{"c":107.63,"h":107.78,"l":107.63,"n":93,"o":107.78,"t":"2026-10-16T13:30:00Z","v":7864,"vw":107.673017},{"c":107.76,"h":107.76,"l":107.72,"n":12,"o":107.72,"t":"2026-10-16T13:35:00Z","v":1133,"vw":107.738333},{"c":107.9412,"h":107.9412,"l":107.65,"n":29,"o":107.725,"t":"2026-10-16T13:40:00Z","v":1110833,"vw":107.650664},{"c":107.85,"h":107.85,"l":107.84,"n":8,"o":107.84,"t":"2026-10-16T13:45:00Z","v":487,"vw":107.847143},{"c":107.85,"h":107.85,"l":107.83,"n":10,"o":107.83,"t":"2026-10-16T13:50:00Z","v":890,"vw":107.839215},{"c":107.9,"h":107.9,"l":107.87,"n":12,"o":107.87,"t":"2026-10-16T13:55:00Z","v":801,"vw":107.883333},{"c":107.82,"h":108.01,"l":107.82,"n":7,"o":108.01,"t":"2026-10-16T14:00:00Z","v":359,"vw":107.943333},{"c":107.64,"h":107.72,"l":107.64,"n":18,"o":107.72,"t":"2026-10-16T14:05:00Z","v":739,"vw":107.681667},{"c":107.6,"h":107.6,"l":107.5374,"n":7,"o":107.5374,"t":"2026-10-16T14:10:00Z","v":731,"vw":107.584868},{"c":107.515,"h":107.55,"l":107.515,"n":6,"o":107.55,"t":"2026-10-16T14:15:00Z","v":764,"vw":107.528197},{"c":107.68,"h":107.68,"l":107.675,"n":6,"o":107.675,"t":"2026-10-16T14:20:00Z","v":239,"vw":107.677128},{"c":107.54,"h":107.65,"l":107.5,"n":10,"o":107.65,"t":"2026-10-16T14:25:00Z","v":347,"vw":107.562295},{"c":107.61,"h":107.61,"l":107.585,"n":33,"o":107.585,"t":"2026-10-16T14:30:00Z","v":258,"vw":107.596792},{"c":107.6,"h":107.63,"l":107.55,"n":19,"o":107.61,"t":"2026-10-16T14:35:00Z","v":2456,"vw":107.575775},{"c":107.41,"h":107.525,"l":107.41,"n":11,"o":107.525,"t":"2026-10-16T14:40:00Z","v":560,"vw":107.479048},{"c":107.5004,"h":107.5004,"l":107.425,"n":33,"o":107.425,"t":"2026-10-16T14:45:00Z","v":2265,"vw":107.45902},{"c":107.58,"h":107.58,"l":107.555,"n":31,"o":107.555,"t":"2026-10-16T14:50:00Z","v":1963,"vw":107.568808},{"c":107.47,"h":107.47,"l":107.445,"n":6,"o":107.45,"t":"2026-10-16T14:55:00Z","v":974,"vw":107.448735},{"c":107.38,"h":107.43,"l":107.36,"n":26,"o":107.43,"t":"2026-10-16T15:00:00Z","v":1929,"vw":107.40118},{"c":107.225,"h":107.225,"l":107.225,"n":4,"o":107.225,"t":"2026-10-16T15:05:00Z","v":170,"vw":107.225},{"c":107.215,"h":107.27,"l":107.19,"n":27,"o":107.19,"t":"2026-10-16T15:10:00Z","v":1348,"vw":107.228904},{"c":107.2,"h":107.22,"l":107.2,"n":13,"o":107.22,"t":"2026-10-16T15:15:00Z","v":948,"vw":107.20854},{"c":107.12,"h":107.1408,"l":107.12,"n":5,"o":107.1408,"t":"2026-10-16T15:20:00Z","v":328,"vw":107.130848},{"c":107.131,"h":107.131,"l":107.131,"n":10,"o":107.131,"t":"2026-10-16T15:25:00Z","v":400,"vw":107.131},{"c":107.14,"h":107.14,"l":107.06,"n":17,"o":107.06,"t":"2026-10-16T15:30:00Z","v":1390,"vw":107.088662},{"c":107.06,"h":107.13,"l":107.06,"n":11,"o":107.095,"t":"2026-10-16T15:35:00Z","v":887,"vw":107.098401},{"c":106.9,"h":106.98,"l":106.8801,"n":20,"o":106.98,"t":"2026-10-16T15:40:00Z","v":736,"vw":106.921795},{"c":106.93,"h":107.01,"l":106.88,"n":15,"o":106.88,"t":"2026-10-16T15:45:00Z","v":1260,"vw":106.93531},{"c":106.86,"h":106.88,"l":106.8301,"n":19,"o":106.8301,"t":"2026-10-16T15:50:00Z","v":2463,"vw":106.845815},{"c":106.665,"h":106.7446,"l":106.665,"n":14,"o":106.7446,"t":"2026-10-16T15:55:00Z","v":1184,"vw":106.701355},{"c":106.66,"h":106.675,"l":106.63,"n":16,"o":106.66,"t":"2026-10-16T16:00:00Z","v":4867,"vw":106.66452},{"c":106.67,"h":106.72,"l":106.67,"n":18,"o":106.72,"t":"2026-10-16T16:05:00Z","v":5471,"vw":106.688981},{"c":106.64,"h":106.67,"l":106.6178,"n":18,"o":106.6178,"t":"2026-10-16T16:10:00Z","v":4128,"vw":106.62266},{"c":106.66,"h":106.77,"l":106.6346,"n":14,"o":106.77,"t":"2026-10-16T16:15:00Z","v":833,"vw":106.710388},{"c":106.66,"h":106.75,"l":106.625,"n":21,"o":106.625,"t":"2026-10-16T16:20:00Z","v":1443,"vw":106.688544},{"c":106.6315,"h":106.6315,"l":106.6315,"n":4,"o":106.6315,"t":"2026-10-16T16:25:00Z","v":190,"vw":106.6315},{"c":106.52,"h":106.58,"l":106.52,"n":7,"o":106.58,"t":"2026-10-16T16:30:00Z","v":1332,"vw":106.538487},{"c":106.4746,"h":106.48,"l":106.46,"n":9,"o":106.46,"t":"2026-10-16T16:35:00Z","v":1085,"vw":106.470836},{"c":106.4342,"h":106.51,"l":106.4342,"n":6,"o":106.51,"t":"2026-10-16T16:40:00Z","v":2149,"vw":106.441661},{"c":106.42,"h":106.42,"l":106.41,"n":11,"o":106.41,"t":"2026-10-16T16:45:00Z","v":1261,"vw":106.418459},{"c":106.27,"h":106.27,"l":106.26,"n":4,"o":106.26,"t":"2026-10-16T16:50:00Z","v":296,"vw":106.263984},{"c":106.28,"h":106.29,"l":106.25,"n":22,"o":106.2713,"t":"2026-10-16T16:55:00Z","v":5835,"vw":106.265174},{"c":106.23,"h":106.3,"l":106.23,"n":13,"o":106.3,"t":"2026-10-16T17:00:00Z","v":17195,"vw":106.289682},{"c":106.03,"h":106.055,"l":106,"n":20,"o":106.055,"t":"2026-10-16T17:05:00Z","v":20832,"vw":106.022838},{"c":106.02,"h":106.07,"l":106,"n":25,"o":106.055,"t":"2026-10-16T17:10:00Z","v":2891,"vw":106.046706},{"c":105.93,"h":105.93,"l":105.93,"n":3,"o":105.93,"t":"2026-10-16T17:20:00Z","v":228,"vw":105.93},{"c":106.08,"h":106.0841,"l":106.03,"n":20,"o":106.03,"t":"2026-10-16T17:25:00Z","v":2172,"vw":106.065991},{"c":106.12,"h":106.14,"l":106.07,"n":22,"o":106.11,"t":"2026-10-16T17:30:00Z","v":1535,"vw":106.117102},{"c":106.0901,"h":106.16,"l":106.0901,"n":5,"o":106.16,"t":"2026-10-16T17:35:00Z","v":340,"vw":106.1367},{"c":106.265,"h":106.345,"l":106.16,"n":21,"o":106.16,"t":"2026-10-16T17:40:00Z","v":1635,"vw":106.260798},{"c":106.17,"h":106.17,"l":106.155,"n":7,"o":106.155,"t":"2026-10-16T17:45:00Z","v":1157,"vw":106.167532},{"c":106.0534,"h":106.08,"l":106.0534,"n":8,"o":106.08,"t":"2026-10-16T17:50:00Z","v":370,"vw":106.0691},{"c":105.9846,"h":106,"l":105.9805,"n":19,"o":106,"t":"2026-10-16T17:55:00Z","v":1209,"vw":105.993127},{"c":105.84,"h":105.89,"l":105.84,"n":12,"o":105.89,"t":"2026-10-16T18:00:00Z","v":1003,"vw":105.879474},{"c":105.95,"h":105.95,"l":105.81,"n":21,"o":105.81,"t":"2026-10-16T18:05:00Z","v":1194,"vw":105.895293},{"c":105.975,"h":105.975,"l":105.95,"n":11,"o":105.959,"t":"2026-10-16T18:10:00Z","v":833,"vw":105.961575},{"c":106.0269,"h":106.0269,"l":106.0269,"n":7,"o":106.0269,"t":"2026-10-16T18:15:00Z","v":225,"vw":106.0269},{"c":105.97,"h":106.025,"l":105.92,"n":43,"o":106.005,"t":"2026-10-16T18:25:00Z","v":3147,"vw":105.954031},{"c":106.02,"h":106.02,"l":105.94,"n":9,"o":105.94,"t":"2026-10-16T18:30:00Z","v":326,"vw":105.98},{"c":106.02,"h":106.025,"l":105.96,"n":65,"o":105.96,"t":"2026-10-16T18:35:00Z","v":3071,"vw":106.005837},{"c":105.995,"h":106.08,"l":105.995,"n":24,"o":106.08,"t":"2026-10-16T18:40:00Z","v":1302,"vw":106.054917},{"c":105.9943,"h":106.0087,"l":105.97,"n":17,"o":106.0087,"t":"2026-10-16T18:45:00Z","v":1050,"vw":105.994808},{"c":105.9401,"h":106.03,"l":105.9401,"n":14,"o":106.03,"t":"2026-10-16T18:50:00Z","v":2045,"vw":105.976094},{"c":105.99,"h":105.99,"l":105.945,"n":7,"o":105.945,"t":"2026-10-16T18:55:00Z","v":777,"vw":105.980129},{"c":105.905,"h":105.93,"l":105.905,"n":7,"o":105.93,"t":"2026-10-16T19:05:00Z","v":452,"vw":105.917013},{"c":106.07,"h":106.07,"l":106,"n":32,"o":106,"t":"2026-10-16T19:10:00Z","v":1864,"vw":106.015987},{"c":106.08,"h":106.1517,"l":106.025,"n":70,"o":106.12,"t":"2026-10-16T19:15:00Z","v":2653,"vw":106.089445},{"c":106.19,"h":106.19,"l":106.095,"n":19,"o":106.14,"t":"2026-10-16T19:20:00Z","v":5299,"vw":106.150944},{"c":106.1,"h":106.17,"l":106.1,"n":25,"o":106.16,"t":"2026-10-16T19:25:00Z","v":43673,"vw":106.159343},{"c":106.0586,"h":106.14,"l":106.0586,"n":31,"o":106.1098,"t":"2026-10-16T19:30:00Z","v":1937,"vw":106.106793},{"c":106.0112,"h":106.03,"l":106.0112,"n":7,"o":106.03,"t":"2026-10-16T19:35:00Z","v":403,"vw":106.017751},{"c":105.95,"h":106,"l":105.94,"n":27,"o":105.985,"t":"2026-10-16T19:40:00Z","v":2536,"vw":105.973065},{"c":105.99,"h":106.005,"l":105.9101,"n":45,"o":105.93,"t":"2026-10-16T19:45:00Z","v":2756,"vw":105.958871},{"c":106.1,"h":106.14,"l":106.02,"n":24,"o":106.03,"t":"2026-10-16T19:50:00Z","v":11474,"vw":106.026339},{"c":106.14,"h":106.21,"l":106.11,"n":79,"o":106.11,"t":"2026-10-16T19:55:00Z","v":5986,"vw":106.16964},{"c":106.15,"h":106.15,"l":106.15,"n":7,"o":106.15,"t":"2026-10-16T20:00:00Z","v":212,"vw":106.15},{"c":106.65,"h":107.51,"l":106.4,"n":24,"o":106.4,"t":"2026-10-19T08:55:00Z","v":3309,"vw":106.951818},{"c":106.77,"h":106.915,"l":106.67,"n":39,"o":106.67,"t":"2026-10-19T13:30:00Z","v":3259,"vw":106.709442},{"c":106.67,"h":106.67,"l":106.67,"n":10,"o":106.67,"t":"2026-10-19T13:35:00Z","v":329,"vw":106.67},{"c":106.5799,"h":106.63,"l":106.5735,"n":21,"o":106.59,"t":"2026-10-19T13:40:00Z","v":1264,"vw":106.588986},{"c":106.49,"h":106.54,"l":106.4213,"n":8,"o":106.535,"t":"2026-10-19T13:45:00Z","v":1170,"vw":106.473925},{"c":106.35,"h":106.45,"l":106.33,"n":162,"o":106.41,"t":"2026-10-19T13:50:00Z","v":14047,"vw":106.416525},{"c":106.295,"h":106.3545,"l":106.25,"n":19,"o":106.32,"t":"2026-10-19T14:00:00Z","v":1522,"vw":106.30939},{"c":106.36,"h":106.39,"l":106.36,"n":37,"o":106.36,"t":"2026-10-19T14:05:00Z","v":1619,"vw":106.367105},{"c":106.49,"h":106.49,"l":106.3137,"n":58,"o":106.3137,"t":"2026-10-19T14:10:00Z","v":6028,"vw":106.414639},{"c":106.61,"h":106.6364,"l":106.51,"n":15,"o":106.51,"t":"2026-10-19T14:15:00Z","v":5200,"vw":106.624049},{"c":106.61,"h":106.61,"l":106.5601,"n":7,"o":106.59,"t":"2026-10-19T14:20:00Z","v":521,"vw":106.581822},{"c":106.58,"h":106.58,"l":106.5348,"n":38,"o":106.55,"t":"2026-10-19T14:25:00Z","v":3356,"vw":106.554187},{"c":106.46,"h":106.6,"l":106.46,"n":43,"o":106.5805,"t":"2026-10-19T14:30:00Z","v":1973,"vw":106.575538},{"c":106.365,"h":106.45,"l":106.365,"n":21,"o":106.45,"t":"2026-10-19T14:35:00Z","v":1099,"vw":106.405284},{"c":106.3904,"h":106.435,"l":106.3904,"n":3,"o":106.435,"t":"2026-10-19T14:40:00Z","v":458,"vw":106.418897},{"c":106.4519,"h":106.511,"l":106.41,"n":17,"o":106.41,"t":"2026-10-19T14:45:00Z","v":2251,"vw":106.492964},{"c":106.48,"h":106.48,"l":106.4564,"n":9,"o":106.48,"t":"2026-10-19T14:50:00Z","v":511,"vw":106.467377},{"c":106.545,"h":106.56,"l":106.51,"n":19,"o":106.51,"t":"2026-10-19T14:55:00Z","v":1339,"vw":106.534383},{"c":106.64,"h":106.64,"l":106.5801,"n":9,"o":106.5801,"t":"2026-10-19T15:00:00Z","v":2406,"vw":106.591151},{"c":106.7205,"h":106.76,"l":106.7,"n":14,"o":106.725,"t":"2026-10-19T15:05:00Z","v":5156,"vw":106.7231},{"c":106.88,"h":106.91,"l":106.77,"n":15,"o":106.77,"t":"2026-10-19T15:10:00Z","v":1443,"vw":106.834313},{"c":106.9,"h":106.925,"l":106.86,"n":24,"o":106.9,"t":"2026-10-19T15:15:00Z","v":1271,"vw":106.894795},{"c":106.9,"h":106.9,"l":106.88,"n":22,"o":106.8964,"t":"2026-10-19T15:20:00Z","v":2640,"vw":106.893423},{"c":106.945,"h":106.98,"l":106.92,"n":33,"o":106.975,"t":"2026-10-19T15:25:00Z","v":5524,"vw":106.940169},{"c":106.885,"h":106.92,"l":106.885,"n":16,"o":106.92,"t":"2026-10-19T15:30:00Z","v":998,"vw":106.897216},{"c":107,"h":107.02,"l":106.955,"n":18,"o":106.955,"t":"2026-10-19T15:35:00Z","v":1784,"vw":107.006794},{"c":107,"h":107.05,"l":107,"n":12,"o":107.05,"t":"2026-10-19T15:40:00Z","v":637,"vw":107.034359},{"c":106.98,"h":106.98,"l":106.965,"n":18,"o":106.98,"t":"2026-10-19T15:45:00Z","v":2283,"vw":106.972979},{"c":106.96,"h":106.99,"l":106.96,"n":12,"o":106.975,"t":"2026-10-19T15:50:00Z","v":799,"vw":106.97446},{"c":106.91,"h":106.98,"l":106.9,"n":15,"o":106.92,"t":"2026-10-19T15:55:00Z","v":809,"vw":106.9275},{"c":106.68,"h":106.92,"l":106.68,"n":25,"o":106.92,"t":"2026-10-19T16:00:00Z","v":1645,"vw":106.792582},{"c":106.76,"h":106.76,"l":106.73,"n":35,"o":106.74,"t":"2026-10-19T16:10:00Z","v":10796,"vw":106.739964},{"c":106.7001,"h":106.78,"l":106.695,"n":49,"o":106.765,"t":"2026-10-19T16:15:00Z","v":9025,"vw":106.7116},{"c":106.68,"h":106.71,"l":106.68,"n":17,"o":106.71,"t":"2026-10-19T16:20:00Z","v":2495,"vw":106.69238},{"c":106.685,"h":106.69,"l":106.645,"n":35,"o":106.67,"t":"2026-10-19T16:25:00Z","v":1892,"vw":106.66749},{"c":106.62,"h":106.66,"l":106.575,"n":54,"o":106.65,"t":"2026-10-19T16:30:00Z","v":4529,"vw":106.613039},{"c":106.63,"h":106.63,"l":106.62,"n":8,"o":106.62,"t":"2026-10-19T16:35:00Z","v":597,"vw":106.628},{"c":106.635,"h":106.6499,"l":106.62,"n":16,"o":106.62,"t":"2026-10-19T16:40:00Z","v":1680,"vw":106.631629},{"c":106.5808,"h":106.63,"l":106.58,"n":30,"o":106.625,"t":"2026-10-19T16:45:00Z","v":3257,"vw":106.600004},{"c":106.57,"h":106.61,"l":106.57,"n":32,"o":106.6,"t":"2026-10-19T16:50:00Z","v":3295,"vw":106.597745},{"c":106.555,"h":106.555,"l":106.555,"n":1,"o":106.555,"t":"2026-10-19T16:55:00Z","v":163,"vw":106.555},{"c":106.51,"h":106.51,"l":106.4805,"n":29,"o":106.5,"t":"2026-10-19T17:00:00Z","v":3695,"vw":106.496943},{"c":106.44,"h":106.47,"l":106.44,"n":20,"o":106.47,"t":"2026-10-19T17:05:00Z","v":1034,"vw":106.458333},{"c":106.49,"h":106.49,"l":106.45,"n":26,"o":106.45,"t":"2026-10-19T17:10:00Z","v":3252,"vw":106.469738},{"c":106.5401,"h":106.55,"l":106.4,"n":44,"o":106.46,"t":"2026-10-19T17:15:00Z","v":27556,"vw":106.426093},{"c":106.51,"h":106.51,"l":106.4601,"n":19,"o":106.4901,"t":"2026-10-19T17:20:00Z","v":2220,"vw":106.484825},{"c":106.54,"h":106.54,"l":106.54,"n":2,"o":106.54,"t":"2026-10-19T17:25:00Z","v":111,"vw":106.54},{"c":106.515,"h":106.515,"l":106.515,"n":2,"o":106.515,"t":"2026-10-19T17:30:00Z","v":229,"vw":106.515},{"c":106.44,"h":106.47,"l":106.44,"n":15,"o":106.47,"t":"2026-10-19T17:35:00Z","v":2016,"vw":106.448351},{"c":106.48,"h":106.55,"l":106.44,"n":24,"o":106.44,"t":"2026-10-19T17:40:00Z","v":2306,"vw":106.509124},{"c":106.405,"h":106.48,"l":106.405,"n":55,"o":106.45,"t":"2026-10-19T17:45:00Z","v":4686,"vw":106.458214},{"c":106.455,"h":106.455,"l":106.415,"n":21,"o":106.415,"t":"2026-10-19T17:50:00Z","v":1813,"vw":106.439835},{"c":106.475,"h":106.475,"l":106.43,"n":8,"o":106.43,"t":"2026-10-19T17:55:00Z","v":725,"vw":106.44971},{"c":106.495,"h":106.5,"l":106.46,"n":8,"o":106.4968,"t":"2026-10-19T18:00:00Z","v":1326,"vw":106.492962},{"c":106.46,"h":106.48,"l":106.45,"n":17,"o":106.47,"t":"2026-10-19T18:05:00Z","v":712,"vw":106.463333},{"c":106.495,"h":106.495,"l":106.495,"n":4,"o":106.495,"t":"2026-10-19T18:10:00Z","v":208,"vw":106.495},{"c":106.535,"h":106.535,"l":106.4906,"n":7,"o":106.515,"t":"2026-10-19T18:15:00Z","v":898,"vw":106.508753},{"c":106.46,"h":106.52,"l":106.42,"n":28,"o":106.5025,"t":"2026-10-19T18:25:00Z","v":1715,"vw":106.458793},{"c":106.445,"h":106.4727,"l":106.43,"n":9,"o":106.4727,"t":"2026-10-19T18:30:00Z","v":557,"vw":106.450478},{"c":106.47,"h":106.47,"l":106.405,"n":21,"o":106.43,"t":"2026-10-19T18:35:00Z","v":2608,"vw":106.427094},{"c":106.4501,"h":106.46,"l":106.45,"n":16,"o":106.46,"t":"2026-10-19T18:40:00Z","v":3587,"vw":106.451282},{"c":106.52,"h":106.56,"l":106.52,"n":15,"o":106.54,"t":"2026-10-19T18:45:00Z","v":1388,"vw":106.53638},{"c":106.465,"h":106.505,"l":106.465,"n":24,"o":106.492,"t":"2026-10-19T18:50:00Z","v":1402,"vw":106.48604},{"c":106.53,"h":106.53,"l":106.49,"n":11,"o":106.495,"t":"2026-10-19T18:55:00Z","v":722,"vw":106.505156},{"c":106.51,"h":106.56,"l":106.5037,"n":47,"o":106.53,"t":"2026-10-19T19:00:00Z","v":3199,"vw":106.531652},{"c":106.51,"h":106.51,"l":106.505,"n":15,"o":106.505,"t":"2026-10-19T19:05:00Z","v":983,"vw":106.508526},{"c":106.44,"h":106.45,"l":106.42,"n":22,"o":106.45,"t":"2026-10-19T19:10:00Z","v":2094,"vw":106.439504},{"c":106.49,"h":106.49,"l":106.44,"n":67,"o":106.45,"t":"2026-10-19T19:15:00Z","v":12708,"vw":106.461182},{"c":106.53,"h":106.53,"l":106.495,"n":17,"o":106.525,"t":"2026-10-19T19:20:00Z","v":1281,"vw":106.513409},{"c":106.55,"h":106.555,"l":106.52,"n":27,"o":106.555,"t":"2026-10-19T19:25:00Z","v":4523,"vw":106.545449},{"c":106.57,"h":106.58,"l":106.55,"n":199,"o":106.55,"t":"2026-10-19T19:30:00Z","v":29046,"vw":106.562857},{"c":106.66,"h":106.66,"l":106.57,"n":30,"o":106.57,"t":"2026-10-19T19:35:00Z","v":2717,"vw":106.62346},{"c":106.67,"h":106.67,"l":106.6301,"n":46,"o":106.66,"t":"2026-10-19T19:40:00Z","v":1322,"vw":106.648968},{"c":106.605,"h":106.62,"l":106.595,"n":19,"o":106.62,"t":"2026-10-19T19:45:00Z","v":917,"vw":106.607816},{"c":106.48,"h":106.5413,"l":106.48,"n":30,"o":106.505,"t":"2026-10-19T19:50:00Z","v":1280,"vw":106.501434},{"c":106.465,"h":106.49,"l":106.41,"n":221,"o":106.4474,"t":"2026-10-19T19:55:00Z","v":20750,"vw":106.450737},{"c":106.47,"h":106.47,"l":106.47,"n":4,"o":106.47,"t":"2026-10-19T20:00:00Z","v":270,"vw":106.47},{"c":105.55,"h":105.55,"l":105.55,"n":2,"o":105.55,"t":"2026-10-20T08:05:00Z","v":101,"vw":105.55},{"c":107.45,"h":107.45,"l":107.45,"n":2,"o":107.45,"t":"2026-10-20T08:10:00Z","v":101,"vw":107.45},{"c":106.58,"h":106.67,"l":106.58,"n":35,"o":106.59,"t":"2026-10-20T13:30:00Z","v":9821,"vw":106.609453},{"c":106.83,"h":106.83,"l":106.55,"n":11,"o":106.585,"t":"2026-10-20T13:35:00Z","v":1018,"vw":106.612095},{"c":106.87,"h":106.88,"l":106.7,"n":71,"o":106.85,"t":"2026-10-20T13:40:00Z","v":6798,"vw":106.849275},{"c":107.0518,"h":107.0518,"l":106.9,"n":9,"o":106.93,"t":"2026-10-20T13:45:00Z","v":706,"vw":106.991167},{"c":107.36,"h":107.36,"l":107.14,"n":35,"o":107.14,"t":"2026-10-20T13:50:00Z","v":2970,"vw":107.230463},{"c":107.29,"h":107.34,"l":107.22,"n":14,"o":107.3371,"t":"2026-10-20T13:55:00Z","v":934,"vw":107.306106},{"c":107.18,"h":107.42,"l":107.18,"n":31,"o":107.42,"t":"2026-10-20T14:00:00Z","v":3003,"vw":107.35496},{"c":107.27,"h":107.32,"l":107.17,"n":30,"o":107.17,"t":"2026-10-20T14:05:00Z","v":2488,"vw":107.273861},{"c":107.24,"h":107.24,"l":107.1493,"n":30,"o":107.23,"t":"2026-10-20T14:10:00Z","v":1719,"vw":107.210001},{"c":107.31,"h":107.31,"l":107.2504,"n":3,"o":107.2504,"t":"2026-10-20T14:15:00Z","v":467,"vw":107.288687},{"c":107.8,"h":107.8,"l":107.49,"n":38,"o":107.49,"t":"2026-10-20T14:20:00Z","v":4935,"vw":107.636632},{"c":108.05,"h":108.07,"l":107.74,"n":57,"o":107.81,"t":"2026-10-20T14:25:00Z","v":6500,"vw":107.942103},{"c":107.98,"h":108.145,"l":107.98,"n":36,"o":108.145,"t":"2026-10-20T14:30:00Z","v":376,"vw":108.064118},{"c":108.06,"h":108.06,"l":108.04,"n":18,"o":108.04,"t":"2026-10-20T14:35:00Z","v":1566,"vw":108.050334},{"c":108.181,"h":108.181,"l":108.04,"n":16,"o":108.04,"t":"2026-10-20T14:40:00Z","v":8608,"vw":108.151873},{"c":108.2685,"h":108.325,"l":108.2685,"n":11,"o":108.325,"t":"2026-10-20T14:45:00Z","v":564,"vw":108.300098},{"c":108.305,"h":108.305,"l":108.2083,"n":9,"o":108.2083,"t":"2026-10-20T14:50:00Z","v":1415,"vw":108.282663},{"c":108.4,"h":108.4,"l":108.3,"n":19,"o":108.3518,"t":"2026-10-20T14:55:00Z","v":1183,"vw":108.351754},{"c":108.38,"h":108.38,"l":108.34,"n":28,"o":108.34,"t":"2026-10-20T15:00:00Z","v":3536,"vw":108.371557},{"c":108.266,"h":108.3025,"l":108.25,"n":19,"o":108.3025,"t":"2026-10-20T15:05:00Z","v":4579,"vw":108.280404},{"c":107.835,"h":108.21,"l":107.7904,"n":29,"o":108.21,"t":"2026-10-20T15:10:00Z","v":2297,"vw":108.049429},{"c":108.07,"h":108.155,"l":108.01,"n":11,"o":108.01,"t":"2026-10-20T15:15:00Z","v":832,"vw":108.061968},{"c":107.99,"h":108.11,"l":107.99,"n":33,"o":108.11,"t":"2026-10-20T15:20:00Z","v":2488,"vw":108.078426},{"c":108.0286,"h":108.04,"l":107.97,"n":9,"o":108.025,"t":"2026-10-20T15:25:00Z","v":567,"vw":108.010474},{"c":107.82,"h":107.83,"l":107.82,"n":10,"o":107.83,"t":"2026-10-20T15:30:00Z","v":1404,"vw":107.820888},{"c":107.86,"h":107.88,"l":107.79,"n":21,"o":107.8287,"t":"2026-10-20T15:35:00Z","v":2249,"vw":107.840796},{"c":107.99,"h":108.01,"l":107.94,"n":7,"o":107.95,"t":"2026-10-20T15:40:00Z","v":893,"vw":107.979307},{"c":107.87,"h":107.956,"l":107.85,"n":11,"o":107.956,"t":"2026-10-20T15:45:00Z","v":2026,"vw":107.921175},{"c":107.895,"h":107.9,"l":107.87,"n":24,"o":107.89,"t":"2026-10-20T15:50:00Z","v":2133,"vw":107.884897},{"c":107.8728,"h":107.97,"l":107.8301,"n":11,"o":107.97,"t":"2026-10-20T15:55:00Z","v":2010,"vw":107.905043},{"c":107.785,"h":107.81,"l":107.75,"n":12,"o":107.81,"t":"2026-10-20T16:00:00Z","v":5154,"vw":107.753207},{"c":107.77,"h":107.8,"l":107.72,"n":41,"o":107.735,"t":"2026-10-20T16:05:00Z","v":3223,"vw":107.769289},{"c":107.665,"h":107.74,"l":107.665,"n":16,"o":107.695,"t":"2026-10-20T16:10:00Z","v":1559,"vw":107.706404},{"c":107.525,"h":107.71,"l":107.525,"n":27,"o":107.71,"t":"2026-10-20T16:15:00Z","v":3266,"vw":107.578664},{"c":107.61,"h":107.61,"l":107.52,"n":10,"o":107.52,"t":"2026-10-20T16:20:00Z","v":784,"vw":107.570141},{"c":107.59,"h":107.655,"l":107.59,"n":12,"o":107.655,"t":"2026-10-20T16:25:00Z","v":968,"vw":107.61061},{"c":107.7418,"h":107.78,"l":107.71,"n":15,"o":107.71,"t":"2026-10-20T16:30:00Z","v":4223,"vw":107.744306},{"c":107.79,"h":107.845,"l":107.79,"n":12,"o":107.845,"t":"2026-10-20T16:35:00Z","v":1938,"vw":107.813514},{"c":107.78,"h":107.82,"l":107.75,"n":11,"o":107.8077,"t":"2026-10-20T16:40:00Z","v":3149,"vw":107.798749},{"c":107.8556,"h":107.8556,"l":107.74,"n":12,"o":107.74,"t":"2026-10-20T16:45:00Z","v":1128,"vw":107.812753},{"c":107.695,"h":107.84,"l":107.695,"n":10,"o":107.84,"t":"2026-10-20T16:50:00Z","v":1705,"vw":107.804553},{"c":107.65,"h":107.65,"l":107.65,"n":6,"o":107.65,"t":"2026-10-20T16:55:00Z","v":554,"vw":107.65},{"c":107.645,"h":107.68,"l":107.64,"n":15,"o":107.68,"t":"2026-10-20T17:00:00Z","v":1596,"vw":107.668671},{"c":107.65,"h":107.66,"l":107.65,"n":4,"o":107.66,"t":"2026-10-20T17:10:00Z","v":674,"vw":107.652909},{"c":107.69,"h":107.69,"l":107.69,"n":2,"o":107.69,"t":"2026-10-20T17:15:00Z","v":418,"vw":107.69},{"c":107.69,"h":107.69,"l":107.69,"n":2,"o":107.69,"t":"2026-10-20T17:20:00Z","v":1283,"vw":107.69},{"c":107.73,"h":107.74,"l":107.73,"n":16,"o":107.74,"t":"2026-10-20T17:25:00Z","v":2205,"vw":107.731382},{"c":107.7801,"h":107.7801,"l":107.7801,"n":6,"o":107.7801,"t":"2026-10-20T17:30:00Z","v":254,"vw":107.7801},{"c":107.82,"h":107.82,"l":107.8135,"n":5,"o":107.8135,"t":"2026-10-20T17:35:00Z","v":539,"vw":107.818044},{"c":107.89,"h":107.89,"l":107.86,"n":21,"o":107.86,"t":"2026-10-20T17:40:00Z","v":1918,"vw":107.873148},{"c":107.8904,"h":107.8904,"l":107.87,"n":30,"o":107.885,"t":"2026-10-20T17:45:00Z","v":958,"vw":107.881679},{"c":107.88,"h":107.8999,"l":107.8546,"n":7,"o":107.8546,"t":"2026-10-20T17:50:00Z","v":895,"vw":107.874701},{"c":107.84,"h":107.84,"l":107.84,"n":6,"o":107.84,"t":"2026-10-20T17:55:00Z","v":725,"vw":107.84},{"c":107.92,"h":107.92,"l":107.905,"n":8,"o":107.91,"t":"2026-10-20T18:00:00Z","v":569,"vw":107.911106},{"c":107.96,"h":107.96,"l":107.92,"n":6,"o":107.92,"t":"2026-10-20T18:05:00Z","v":793,"vw":107.94171},{"c":107.965,"h":107.965,"l":107.965,"n":1,"o":107.965,"t":"2026-10-20T18:10:00Z","v":360,"vw":107.965},{"c":108,"h":108.0074,"l":107.98,"n":14,"o":108.0074,"t":"2026-10-20T18:15:00Z","v":1631,"vw":107.99267},{"c":107.89,"h":107.94,"l":107.89,"n":7,"o":107.92,"t":"2026-10-20T18:20:00Z","v":824,"vw":107.921084},{"c":107.91,"h":107.93,"l":107.91,"n":8,"o":107.93,"t":"2026-10-20T18:25:00Z","v":2013,"vw":107.914162},{"c":107.8905,"h":107.8905,"l":107.8905,"n":5,"o":107.8905,"t":"2026-10-20T18:30:00Z","v":163,"vw":107.8905},{"c":107.8982,"h":107.8982,"l":107.87,"n":9,"o":107.87,"t":"2026-10-20T18:35:00Z","v":654,"vw":107.884444},{"c":107.79,"h":107.87,"l":107.79,"n":7,"o":107.87,"t":"2026-10-20T18:40:00Z","v":309,"vw":107.84153},{"c":107.8872,"h":107.9099,"l":107.835,"n":13,"o":107.835,"t":"2026-10-20T18:45:00Z","v":1557,"vw":107.868001},{"c":107.88,"h":107.901,"l":107.8729,"n":9,"o":107.8729,"t":"2026-10-20T18:50:00Z","v":987,"vw":107.882462},{"c":107.9004,"h":107.9299,"l":107.9004,"n":14,"o":107.9299,"t":"2026-10-20T18:55:00Z","v":1561,"vw":107.910178},{"c":107.97,"h":108,"l":107.965,"n":5,"o":108,"t":"2026-10-20T19:00:00Z","v":471,"vw":107.976832},{"c":108.04,"h":108.04,"l":107.97,"n":15,"o":107.97,"t":"2026-10-20T19:05:00Z","v":667,"vw":107.991376},{"c":107.995,"h":108.02,"l":107.99,"n":19,"o":107.99,"t":"2026-10-20T19:10:00Z","v":2763,"vw":108.004724},{"c":108.01,"h":108.01,"l":107.98,"n":15,"o":107.9836,"t":"2026-10-20T19:15:00Z","v":645,"vw":107.993731},{"c":107.92,"h":108.01,"l":107.9,"n":41,"o":108.01,"t":"2026-10-20T19:20:00Z","v":13554,"vw":107.913657},{"c":107.99,"h":108.01,"l":107.98,"n":18,"o":107.98,"t":"2026-10-20T19:25:00Z","v":2988,"vw":107.994697},{"c":107.93,"h":107.9627,"l":107.93,"n":91,"o":107.96,"t":"2026-10-20T19:30:00Z","v":2886,"vw":107.950991},{"c":107.88,"h":107.905,"l":107.82,"n":44,"o":107.905,"t":"2026-10-20T19:35:00Z","v":11292,"vw":107.843856},{"c":107.99,"h":107.99,"l":107.9087,"n":26,"o":107.9087,"t":"2026-10-20T19:40:00Z","v":3378,"vw":107.945182},{"c":107.945,"h":107.99,"l":107.945,"n":17,"o":107.985,"t":"2026-10-20T19:45:00Z","v":1023,"vw":107.975494},{"c":107.93,"h":107.97,"l":107.87,"n":23,"o":107.92,"t":"2026-10-20T19:50:00Z","v":1840,"vw":107.910058},{"c":107.87,"h":107.919,"l":107.86,"n":44,"o":107.91,"t":"2026-10-20T19:55:00Z","v":3106,"vw":107.882845},{"c":107.87,"h":107.87,"l":107.87,"n":5,"o":107.87,"t":"2026-10-20T20:00:00Z","v":340,"vw":107.87},{"c":108.09,"h":108.7,"l":107.55,"n":84,"o":108.7,"t":"2026-10-21T09:45:00Z","v":5279,"vw":108.4158},{"c":108.06,"h":108.09,"l":108.06,"n":48,"o":108.09,"t":"2026-10-21T09:50:00Z","v":995,"vw":108.080249},{"c":107.87,"h":107.87,"l":107.87,"n":2,"o":107.87,"t":"2026-10-21T10:15:00Z","v":370,"vw":107.87},{"c":108.57,"h":108.57,"l":108.38,"n":3,"o":108.38,"t":"2026-10-21T13:25:00Z","v":678,"vw":108.484286},{"c":108.305,"h":108.4982,"l":108.305,"n":31,"o":108.45,"t":"2026-10-21T13:30:00Z","v":6476,"vw":108.450033},{"c":108.5,"h":108.5,"l":108.4,"n":13,"o":108.4,"t":"2026-10-21T13:35:00Z","v":960,"vw":108.472903},{"c":108.43,"h":108.44,"l":108.42,"n":22,"o":108.42,"t":"2026-10-21T13:40:00Z","v":941,"vw":108.42375},{"c":108.42,"h":108.42,"l":108.42,"n":3,"o":108.42,"t":"2026-10-21T13:45:00Z","v":275,"vw":108.42},{"c":108.47,"h":108.505,"l":108.465,"n":14,"o":108.465,"t":"2026-10-21T13:50:00Z","v":798,"vw":108.479578},{"c":108.5308,"h":108.5308,"l":108.5308,"n":3,"o":108.5308,"t":"2026-10-21T13:55:00Z","v":183,"vw":108.5308},{"c":108.1904,"h":108.29,"l":108.1904,"n":8,"o":108.29,"t":"2026-10-21T14:00:00Z","v":305,"vw":108.237161},{"c":108.045,"h":108.0699,"l":107.95,"n":14,"o":107.99,"t":"2026-10-21T14:05:00Z","v":1063,"vw":108.00951},{"c":108.1,"h":108.16,"l":108.1,"n":6,"o":108.16,"t":"2026-10-21T14:10:00Z","v":625,"vw":108.11},{"c":108.09,"h":108.145,"l":108.09,"n":13,"o":108.145,"t":"2026-10-21T14:15:00Z","v":2042,"vw":108.119869},{"c":108.155,"h":108.155,"l":108.1,"n":6,"o":108.1,"t":"2026-10-21T14:20:00Z","v":328,"vw":108.12},{"c":108.3799,"h":108.3799,"l":108.2401,"n":9,"o":108.345,"t":"2026-10-21T14:35:00Z","v":604,"vw":108.318479},{"c":108.34,"h":108.34,"l":108.315,"n":7,"o":108.315,"t":"2026-10-21T14:40:00Z","v":838,"vw":108.335604},{"c":108.495,"h":108.5,"l":108.38,"n":19,"o":108.38,"t":"2026-10-21T14:45:00Z","v":4772,"vw":108.477078},{"c":108.44,"h":108.44,"l":108.44,"n":5,"o":108.44,"t":"2026-10-21T14:50:00Z","v":226,"vw":108.44},{"c":108.2401,"h":108.395,"l":108.2401,"n":11,"o":108.395,"t":"2026-10-21T14:55:00Z","v":880,"vw":108.283343},{"c":108.17,"h":108.21,"l":108.17,"n":17,"o":108.21,"t":"2026-10-21T15:00:00Z","v":1492,"vw":108.185682},{"c":108.14,"h":108.22,"l":108.14,"n":18,"o":108.22,"t":"2026-10-21T15:05:00Z","v":812,"vw":108.186767},{"c":108.21,"h":108.21,"l":108.21,"n":5,"o":108.21,"t":"2026-10-21T15:10:00Z","v":179,"vw":108.21},{"c":108.13,"h":108.14,"l":108.1,"n":17,"o":108.14,"t":"2026-10-21T15:15:00Z","v":1514,"vw":108.107402},{"c":108.29,"h":108.29,"l":108.14,"n":24,"o":108.14,"t":"2026-10-21T15:25:00Z","v":2345,"vw":108.200458},{"c":108.24,"h":108.24,"l":108.24,"n":5,"o":108.24,"t":"2026-10-21T15:30:00Z","v":187,"vw":108.24},{"c":108.2864,"h":108.2905,"l":108.2864,"n":11,"o":108.2905,"t":"2026-10-21T15:35:00Z","v":552,"vw":108.287482},{"c":108.2799,"h":108.2799,"l":108.2799,"n":8,"o":108.2799,"t":"2026-10-21T15:40:00Z","v":487,"vw":108.2799},{"c":108.34,"h":108.34,"l":108.34,"n":2,"o":108.34,"t":"2026-10-21T15:50:00Z","v":165,"vw":108.34},{"c":108.37,"h":108.37,"l":108.36,"n":6,"o":108.36,"t":"2026-10-21T15:55:00Z","v":460,"vw":108.363528},{"c":108.3372,"h":108.35,"l":108.33,"n":5,"o":108.35,"t":"2026-10-21T16:00:00Z","v":450,"vw":108.338456},{"c":108.23,"h":108.3,"l":108.23,"n":23,"o":108.295,"t":"2026-10-21T16:05:00Z","v":2235,"vw":108.256242},{"c":108.265,"h":108.27,"l":108.23,"n":25,"o":108.245,"t":"2026-10-21T16:10:00Z","v":4728,"vw":108.23615},{"c":108.245,"h":108.2922,"l":108.245,"n":31,"o":108.29,"t":"2026-10-21T16:15:00Z","v":2208,"vw":108.272831},{"c":108.25,"h":108.255,"l":108.25,"n":14,"o":108.25,"t":"2026-10-21T16:20:00Z","v":3538,"vw":108.253857},{"c":108.23,"h":108.23,"l":108.22,"n":8,"o":108.22,"t":"2026-10-21T16:25:00Z","v":492,"vw":108.2225},{"c":108.21,"h":108.285,"l":108.21,"n":12,"o":108.285,"t":"2026-10-21T16:30:00Z","v":1398,"vw":108.25192},{"c":108.56,"h":108.56,"l":108.23,"n":27,"o":108.23,"t":"2026-10-21T16:35:00Z","v":1953,"vw":108.345055},{"c":108.36,"h":108.36,"l":108.36,"n":8,"o":108.36,"t":"2026-10-21T16:40:00Z","v":466,"vw":108.36},{"c":108.305,"h":108.305,"l":108.305,"n":4,"o":108.305,"t":"2026-10-21T16:45:00Z","v":184,"vw":108.305},{"c":108.3536,"h":108.3536,"l":108.3536,"n":3,"o":108.3536,"t":"2026-10-21T16:50:00Z","v":246,"vw":108.3536},{"c":108.35,"h":108.35,"l":108.35,"n":2,"o":108.35,"t":"2026-10-21T17:00:00Z","v":101,"vw":108.35},{"c":108.335,"h":108.335,"l":108.335,"n":2,"o":108.335,"t":"2026-10-21T17:05:00Z","v":122,"vw":108.335},{"c":108.36,"h":108.39,"l":108.3286,"n":17,"o":108.385,"t":"2026-10-21T17:10:00Z","v":3042,"vw":108.365686},{"c":108.335,"h":108.3368,"l":108.33,"n":13,"o":108.3368,"t":"2026-10-21T17:15:00Z","v":623,"vw":108.334365},{"c":108.34,"h":108.34,"l":108.33,"n":8,"o":108.33,"t":"2026-10-21T17:20:00Z","v":1050,"vw":108.332994},{"c":108.34,"h":108.34,"l":108.3301,"n":6,"o":108.3301,"t":"2026-10-21T17:25:00Z","v":674,"vw":108.333739},{"c":108.39,"h":108.39,"l":108.332,"n":23,"o":108.34,"t":"2026-10-21T17:30:00Z","v":5744,"vw":108.351785},{"c":108.4136,"h":108.4136,"l":108.4,"n":9,"o":108.4,"t":"2026-10-21T17:35:00Z","v":623,"vw":108.403429},{"c":108.395,"h":108.4,"l":108.3925,"n":11,"o":108.4,"t":"2026-10-21T17:40:00Z","v":1018,"vw":108.395292},{"c":108.41,"h":108.41,"l":108.39,"n":28,"o":108.39,"t":"2026-10-21T17:45:00Z","v":2750,"vw":108.398006},{"c":108.43,"h":108.43,"l":108.3942,"n":11,"o":108.395,"t":"2026-10-21T17:50:00Z","v":1886,"vw":108.408616},{"c":108.42,"h":108.445,"l":108.42,"n":11,"o":108.445,"t":"2026-10-21T17:55:00Z","v":748,"vw":108.430941},{"c":108.4177,"h":108.4177,"l":108.4177,"n":2,"o":108.4177,"t":"2026-10-21T18:00:00Z","v":173,"vw":108.4177},{"c":108.41,"h":108.41,"l":108.4,"n":5,"o":108.4,"t":"2026-10-21T18:05:00Z","v":900,"vw":108.40125},{"c":108.5098,"h":108.5098,"l":108.5098,"n":2,"o":108.5098,"t":"2026-10-21T18:10:00Z","v":116,"vw":108.5098},{"c":108.485,"h":108.54,"l":108.485,"n":16,"o":108.52,"t":"2026-10-21T18:15:00Z","v":1861,"vw":108.531737},{"c":108.48,"h":108.48,"l":108.4355,"n":14,"o":108.4355,"t":"2026-10-21T18:25:00Z","v":2295,"vw":108.461298},{"c":108.515,"h":108.515,"l":108.51,"n":12,"o":108.51,"t":"2026-10-21T18:35:00Z","v":1099,"vw":108.51241},{"c":108.5299,"h":108.5299,"l":108.5236,"n":6,"o":108.5236,"t":"2026-10-21T18:40:00Z","v":403,"vw":108.526255},{"c":108.43,"h":108.52,"l":108.36,"n":30,"o":108.52,"t":"2026-10-21T18:45:00Z","v":5063,"vw":108.466642},{"c":108.295,"h":108.3,"l":108.19,"n":17,"o":108.19,"t":"2026-10-21T18:50:00Z","v":1735,"vw":108.212182},{"c":108.02,"h":108.1,"l":108.02,"n":4,"o":108.1,"t":"2026-10-21T18:55:00Z","v":404,"vw":108.045},{"c":107.84,"h":107.94,"l":107.77,"n":40,"o":107.885,"t":"2026-10-21T19:00:00Z","v":2160,"vw":107.831598},{"c":107.8,"h":107.86,"l":107.695,"n":19,"o":107.695,"t":"2026-10-21T19:05:00Z","v":816,"vw":107.804187},{"c":107.86,"h":107.86,"l":107.735,"n":20,"o":107.765,"t":"2026-10-21T19:10:00Z","v":663,"vw":107.796232},{"c":108.025,"h":108.025,"l":107.94,"n":18,"o":107.945,"t":"2026-10-21T19:15:00Z","v":37506,"vw":107.980251},{"c":108.025,"h":108.1,"l":108.025,"n":37,"o":108.05,"t":"2026-10-21T19:20:00Z","v":3067,"vw":108.06526},{"c":108.235,"h":108.235,"l":108.105,"n":11,"o":108.1101,"t":"2026-10-21T19:25:00Z","v":971,"vw":108.142088},{"c":108.18,"h":108.2,"l":108.18,"n":11,"o":108.2,"t":"2026-10-21T19:30:00Z","v":744,"vw":108.183231},{"c":108.17,"h":108.2,"l":108.13,"n":19,"o":108.2,"t":"2026-10-21T19:35:00Z","v":1490,"vw":108.152158},{"c":108.11,"h":108.14,"l":108.1,"n":56,"o":108.12,"t":"2026-10-21T19:40:00Z","v":4432,"vw":108.125816},{"c":108.12,"h":108.12,"l":108.1,"n":9,"o":108.1,"t":"2026-10-21T19:50:00Z","v":742,"vw":108.116661},{"c":108.17,"h":108.17,"l":108.14,"n":33,"o":108.15,"t":"2026-10-21T19:55:00Z","v":3634,"vw":108.151638},{"c":108.16,"h":108.16,"l":108.16,"n":3,"o":108.16,"t":"2026-10-21T20:00:00Z","v":430,"vw":108.16},{"c":107.02,"h":107.2,"l":106,"n":63,"o":106,"t":"2026-10-22T10:45:00Z","v":2235,"vw":106.630913},{"c":107.43,"h":107.47,"l":107.35,"n":102,"o":107.35,"t":"2026-10-22T13:30:00Z","v":17846,"vw":107.424465},{"c":107.61,"h":107.72,"l":107.59,"n":13,"o":107.61,"t":"2026-10-22T13:35:00Z","v":1190,"vw":107.67057},{"c":107.505,"h":107.5701,"l":107.5,"n":10,"o":107.5701,"t":"2026-10-22T13:40:00Z","v":988,"vw":107.536348},{"c":107.715,"h":107.715,"l":107.4606,"n":15,"o":107.5124,"t":"2026-10-22T13:45:00Z","v":1243,"vw":107.572198},{"c":108.1,"h":108.15,"l":108.1,"n":12,"o":108.15,"t":"2026-10-22T14:00:00Z","v":780,"vw":108.138536},{"c":107.81,"h":108.02,"l":107.81,"n":24,"o":107.9811,"t":"2026-10-22T14:05:00Z","v":2090,"vw":107.958722},{"c":107.8569,"h":107.8569,"l":107.83,"n":12,"o":107.83,"t":"2026-10-22T14:10:00Z","v":2371,"vw":107.852744},{"c":107.87,"h":107.8746,"l":107.87,"n":4,"o":107.87,"t":"2026-10-22T14:15:00Z","v":604,"vw":107.870767},{"c":107.63,"h":107.855,"l":107.63,"n":12,"o":107.855,"t":"2026-10-22T14:20:00Z","v":1382,"vw":107.70379},{"c":107.36,"h":107.46,"l":107.36,"n":12,"o":107.46,"t":"2026-10-22T14:25:00Z","v":1679,"vw":107.403613},{"c":107.33,"h":107.4,"l":107.305,"n":52,"o":107.4,"t":"2026-10-22T14:30:00Z","v":2918,"vw":107.325324},{"c":107.3042,"h":107.3042,"l":107.2791,"n":8,"o":107.2791,"t":"2026-10-22T14:35:00Z","v":590,"vw":107.293751},{"c":107.4201,"h":107.4551,"l":107.39,"n":15,"o":107.39,"t":"2026-10-22T14:40:00Z","v":2035,"vw":107.427316},{"c":107.35,"h":107.39,"l":107.35,"n":9,"o":107.39,"t":"2026-10-22T14:45:00Z","v":524,"vw":107.37},{"c":107.31,"h":107.34,"l":107.31,"n":5,"o":107.34,"t":"2026-10-22T14:50:00Z","v":324,"vw":107.325},{"c":107.44,"h":107.44,"l":107.4158,"n":8,"o":107.4158,"t":"2026-10-22T14:55:00Z","v":413,"vw":107.425211},{"c":107.35,"h":107.36,"l":107.35,"n":3,"o":107.36,"t":"2026-10-22T15:00:00Z","v":215,"vw":107.355},{"c":107.31,"h":107.425,"l":107.31,"n":11,"o":107.39,"t":"2026-10-22T15:05:00Z","v":3200,"vw":107.387862},{"c":107.3001,"h":107.4,"l":107.3001,"n":15,"o":107.39,"t":"2026-10-22T15:10:00Z","v":919,"vw":107.365604},{"c":107.625,"h":107.625,"l":107.625,"n":4,"o":107.625,"t":"2026-10-22T15:15:00Z","v":631,"vw":107.625},{"c":107.66,"h":107.66,"l":107.66,"n":3,"o":107.66,"t":"2026-10-22T15:20:00Z","v":204,"vw":107.66},{"c":107.625,"h":107.655,"l":107.625,"n":10,"o":107.655,"t":"2026-10-22T15:25:00Z","v":2839,"vw":107.653329},{"c":107.64,"h":107.64,"l":107.64,"n":3,"o":107.64,"t":"2026-10-22T15:35:00Z","v":200,"vw":107.64},{"c":107.67,"h":107.76,"l":107.49,"n":43,"o":107.54,"t":"2026-10-22T15:40:00Z","v":3626,"vw":107.553781},{"c":107.81,"h":107.81,"l":107.81,"n":5,"o":107.81,"t":"2026-10-22T15:50:00Z","v":212,"vw":107.81},{"c":108.0154,"h":108.0154,"l":108.0154,"n":2,"o":108.0154,"t":"2026-10-22T16:00:00Z","v":118,"vw":108.0154},{"c":108.02,"h":108.02,"l":108.02,"n":2,"o":108.02,"t":"2026-10-22T16:05:00Z","v":118,"vw":108.02},{"c":107.985,"h":107.985,"l":107.985,"n":3,"o":107.985,"t":"2026-10-22T16:10:00Z","v":2880,"vw":107.985},{"c":108.03,"h":108.05,"l":108.01,"n":7,"o":108.01,"t":"2026-10-22T16:15:00Z","v":848,"vw":108.03},{"c":108.02,"h":108.07,"l":108.02,"n":74,"o":108.07,"t":"2026-10-22T16:20:00Z","v":10631,"vw":108.060532},{"c":107.95,"h":107.98,"l":107.94,"n":23,"o":107.94,"t":"2026-10-22T16:30:00Z","v":1535,"vw":107.956181},{"c":107.81,"h":107.9619,"l":107.8,"n":19,"o":107.93,"t":"2026-10-22T16:35:00Z","v":2102,"vw":107.867356},{"c":107.63,"h":107.65,"l":107.63,"n":8,"o":107.65,"t":"2026-10-22T16:45:00Z","v":336,"vw":107.642218},{"c":107.8198,"h":107.8198,"l":107.8198,"n":3,"o":107.8198,"t":"2026-10-22T16:50:00Z","v":326,"vw":107.8198},{"c":107.84,"h":107.9,"l":107.84,"n":6,"o":107.9,"t":"2026-10-22T17:00:00Z","v":351,"vw":107.88},{"c":107.7795,"h":107.7795,"l":107.7795,"n":7,"o":107.7795,"t":"2026-10-22T17:05:00Z","v":982,"vw":107.7795},{"c":107.77,"h":107.77,"l":107.77,"n":3,"o":107.77,"t":"2026-10-22T17:10:00Z","v":1007,"vw":107.77},{"c":107.8,"h":107.8,"l":107.7,"n":5,"o":107.7,"t":"2026-10-22T17:15:00Z","v":257,"vw":107.756452},{"c":107.755,"h":107.755,"l":107.755,"n":3,"o":107.755,"t":"2026-10-22T17:20:00Z","v":235,"vw":107.755},{"c":107.7801,"h":107.7801,"l":107.7801,"n":1,"o":107.7801,"t":"2026-10-22T17:25:00Z","v":145,"vw":107.7801},{"c":107.905,"h":107.905,"l":107.8606,"n":9,"o":107.88,"t":"2026-10-22T17:30:00Z","v":2606,"vw":107.898124},{"c":107.845,"h":107.86,"l":107.845,"n":19,"o":107.86,"t":"2026-10-22T17:35:00Z","v":1560,"vw":107.849377},{"c":107.85,"h":107.85,"l":107.85,"n":5,"o":107.85,"t":"2026-10-22T17:40:00Z","v":400,"vw":107.85},{"c":107.775,"h":107.775,"l":107.775,"n":1,"o":107.775,"t":"2026-10-22T17:45:00Z","v":125,"vw":107.775},{"c":107.735,"h":107.735,"l":107.735,"n":9,"o":107.735,"t":"2026-10-22T17:50:00Z","v":409,"vw":107.735},{"c":107.54,"h":107.74,"l":107.54,"n":18,"o":107.73,"t":"2026-10-22T18:00:00Z","v":838,"vw":107.685528},{"c":107.75,"h":107.75,"l":107.665,"n":10,"o":107.665,"t":"2026-10-22T18:05:00Z","v":614,"vw":107.703375},{"c":107.795,"h":107.8,"l":107.72,"n":7,"o":107.72,"t":"2026-10-22T18:10:00Z","v":2339,"vw":107.755745},{"c":107.795,"h":107.795,"l":107.73,"n":13,"o":107.73,"t":"2026-10-22T18:15:00Z","v":1874,"vw":107.761836},{"c":107.89,"h":107.89,"l":107.89,"n":2,"o":107.89,"t":"2026-10-22T18:20:00Z","v":168,"vw":107.89},{"c":107.85,"h":107.88,"l":107.85,"n":7,"o":107.8501,"t":"2026-10-22T18:25:00Z","v":377,"vw":107.858518},{"c":107.77,"h":107.77,"l":107.6994,"n":11,"o":107.7518,"t":"2026-10-22T18:30:00Z","v":2324,"vw":107.709652},{"c":107.6852,"h":107.7421,"l":107.6852,"n":21,"o":107.7421,"t":"2026-10-22T18:35:00Z","v":936,"vw":107.711829},{"c":107.7,"h":107.7,"l":107.62,"n":18,"o":107.635,"t":"2026-10-22T18:40:00Z","v":1391,"vw":107.657555},{"c":107.69,"h":107.7181,"l":107.69,"n":8,"o":107.7181,"t":"2026-10-22T18:45:00Z","v":535,"vw":107.703683},{"c":107.705,"h":107.72,"l":107.702,"n":18,"o":107.72,"t":"2026-10-22T18:50:00Z","v":1637,"vw":107.710997},{"c":107.6,"h":107.675,"l":107.6,"n":16,"o":107.675,"t":"2026-10-22T19:00:00Z","v":829,"vw":107.634479},{"c":107.71,"h":107.72,"l":107.71,"n":12,"o":107.7118,"t":"2026-10-22T19:05:00Z","v":1961,"vw":107.716418},{"c":107.825,"h":107.8599,"l":107.73,"n":24,"o":107.75,"t":"2026-10-22T19:10:00Z","v":2877,"vw":107.820553},{"c":107.83,"h":107.83,"l":107.77,"n":49,"o":107.8,"t":"2026-10-22T19:15:00Z","v":9992,"vw":107.782928},{"c":107.86,"h":107.915,"l":107.86,"n":36,"o":107.87,"t":"2026-10-22T19:20:00Z","v":1174,"vw":107.88427},{"c":107.92,"h":107.92,"l":107.85,"n":10,"o":107.875,"t":"2026-10-22T19:25:00Z","v":645,"vw":107.882101},{"c":107.83,"h":107.915,"l":107.83,"n":12,"o":107.8939,"t":"2026-10-22T19:30:00Z","v":2802,"vw":107.86634},{"c":107.8,"h":107.84,"l":107.8,"n":18,"o":107.84,"t":"2026-10-22T19:35:00Z","v":969,"vw":107.810093},{"c":107.77,"h":107.8387,"l":107.77,"n":26,"o":107.785,"t":"2026-10-22T19:40:00Z","v":2516,"vw":107.831627},{"c":107.75,"h":107.77,"l":107.75,"n":8,"o":107.77,"t":"2026-10-22T19:45:00Z","v":713,"vw":107.757055},{"c":108.0301,"h":108.04,"l":107.915,"n":20,"o":107.915,"t":"2026-10-22T19:50:00Z","v":9024,"vw":108.037789},{"c":108,"h":108.09,"l":107.98,"n":176,"o":108.09,"t":"2026-10-22T19:55:00Z","v":18990,"vw":108.000906},{"c":107.99,"h":107.99,"l":107.99,"n":6,"o":107.99,"t":"2026-10-22T20:00:00Z","v":242,"vw":107.99}],"history":[{"c":92.35,"h":93.52,"l":92.1112,"n":2142,"o":93.48,"t":"2024-10-21T04:00:00Z","v":471934,"vw":92.434178},{"c":91.64,"h":92.15,"l":91.5656,"n":1360,"o":92.15,"t":"2024-10-22T04:00:00Z","v":112367,"vw":91.797678},{"c":90.87,"h":91.495,"l":90.2601,"n":1508,"o":91.34,"t":"2024-10-23T04:00:00Z","v":84353,"vw":91.041824},{"c":91.24,"h":91.5908,"l":90.7513,"n":1041,"o":91.36,"t":"2024-10-24T04:00:00Z","v":56822,"vw":91.132924},{"c":90.81,"h":92.0899,"l":90.65,"n":1144,"o":91.9,"t":"2024-10-25T04:00:00Z","v":92731,"vw":91.201669},{"c":92.01,"h":92.495,"l":91.45,"n":1661,"o":91.53,"t":"2024-10-28T04:00:00Z","v":120882,"vw":92.044241},{"c":91.41,"h":91.47,"l":90.7,"n":1469,"o":91.24,"t":"2024-10-29T04:00:00Z","v":81145,"vw":91.219047},{"c":91.33,"h":92.6976,"l":91.28,"n":1221,"o":91.28,"t":"2024-10-30T04:00:00Z","v":62662,"vw":91.89275},{"c":89.9,"h":91.4,"l":89.86,"n":1431,"o":91.25,"t":"2024-10-31T04:00:00Z","v":178342,"vw":90.49645},{"c":90.3,"h":91.03,"l":90.0224,"n":1346,"o":90.6,"t":"2024-11-01T04:00:00Z","v":308622,"vw":90.159605},{"c":90.77,"h":91.36,"l":90.03,"n":1644,"o":90.12,"t":"2024-11-04T05:00:00Z","v":241656,"vw":90.920159},{"c":92.61,"h":92.64,"l":90.378,"n":1489,"o":90.79,"t":"2024-11-05T05:00:00Z","v":97151,"vw":91.902269},{"c":98.11,"h":98.3889,"l":96.3,"n":1975,"o":96.78,"t":"2024-11-06T05:00:00Z","v":162516,"vw":97.517886},{"c":97.47,"h":98.33,"l":97.16,"n":1896,"o":97.97,"t":"2024-11-07T05:00:00Z","v":296820,"vw":97.465803},{"c":98.31,"h":98.41,"l":97.3774,"n":1824,"o":97.54,"t":"2024-11-08T05:00:00Z","v":163196,"vw":97.968833},{"c":99.69,"h":99.91,"l":99.12,"n":2243,"o":99.34,"t":"2024-11-11T05:00:00Z","v":196336,"vw":99.598956},{"c":98.3,"h":99.8761,"l":98.06,"n":1680,"o":99.3,"t":"2024-11-12T05:00:00Z","v":103077,"vw":98.65606},{"c":97.57,"h":99.1099,"l":97.41,"n":1526,"o":98.97,"t":"2024-11-13T05:00:00Z","v":97521,"vw":98.337798},{"c":96.08,"h":98.05,"l":95.86,"n":1612,"o":97.79,"t":"2024-11-14T05:00:00Z","v":88287,"vw":96.631572},{"c":94.96,"h":96.24,"l":94.785,"n":1415,"o":96.16,"t":"2024-11-15T05:00:00Z","v":78668,"vw":95.284598},{"c":95.08,"h":95.895,"l":94.92,"n":1625,"o":95.19,"t":"2024-11-18T05:00:00Z","v":109776,"vw":95.290533},{"c":95.6,"h":95.64,"l":94.16,"n":1731,"o":94.26,"t":"2024-11-19T05:00:00Z","v":94877,"vw":95.066994},{"c":95.89,"h":96.1862,"l":94.7814,"n":1424,"o":95.57,"t":"2024-11-20T05:00:00Z","v":91951,"vw":95.521711},{"c":97.43,"h":97.8778,"l":96.2672,"n":1696,"o":96.53,"t":"2024-11-21T05:00:00Z","v":111777,"vw":97.418873},{"c":99.02,"h":99.25,"l":97.95,"n":1644,"o":97.95,"t":"2024-11-22T05:00:00Z","v":122091,"vw":98.757518},{"c":100.66,"h":101.6168,"l":100.04,"n":1614,"o":100.04,"t":"2024-11-25T05:00:00Z","v":142854,"vw":100.946973},{"c":99.67,"h":100.26,"l":99.3,"n":1860,"o":100.26,"t":"2024-11-26T05:00:00Z","v":411545,"vw":99.83697},{"c":99.77,"h":100.85,"l":99.6001,"n":1647,"o":100.22,"t":"2024-11-27T05:00:00Z","v":98105,"vw":99.944987},{"c":100.03,"h":100.61,"l":99.84,"n":905,"o":100.25,"t":"2024-11-29T05:00:00Z","v":78871,"vw":100.099691},{"c":100.27,"h":100.5192,"l":99.32,"n":2136,"o":100.09,"t":"2024-12-02T05:00:00Z","v":250365,"vw":100.033733},{"c":99.62,"h":100.34,"l":99.3414,"n":1633,"o":100.21,"t":"2024-12-03T05:00:00Z","v":208466,"vw":99.609208},{"c":99.81,"h":100.21,"l":99.1344,"n":1718,"o":99.78,"t":"2024-12-04T05:00:00Z","v":165904,"vw":99.546671},{"c":98.23,"h":99.52,"l":98.0723,"n":1705,"o":99.52,"t":"2024-12-05T05:00:00Z","v":161469,"vw":98.726968},{"c":98.01,"h":98.97,"l":97.6912,"n":1464,"o":98.97,"t":"2024-12-06T05:00:00Z","v":91045,"vw":98.038522},{"c":97.58,"h":98.79,"l":97.5059,"n":1701,"o":98.65,"t":"2024-12-09T05:00:00Z","v":195496,"vw":98.135935},{"c":97.33,"h":98.0973,"l":96.86,"n":1430,"o":97.65,"t":"2024-12-10T05:00:00Z","v":98410,"vw":97.674127},{"c":97.9,"h":98.48,"l":97.6005,"n":1456,"o":98.18,"t":"2024-12-11T05:00:00Z","v":155330,"vw":98.070582},{"c":97.01,"h":97.87,"l":96.9,"n":1422,"o":97.79,"t":"2024-12-12T05:00:00Z","v":81927,"vw":97.325155},{"c":96.11,"h":96.98,"l":95.67,"n":1401,"o":96.98,"t":"2024-12-13T05:00:00Z","v":97421,"vw":96.157569},{"c":96.61,"h":96.96,"l":95.81,"n":1430,"o":96.14,"t":"2024-12-16T05:00:00Z","v":104697,"vw":96.706478},{"c":95.32,"h":96.27,"l":95.1768,"n":1849,"o":96.21,"t":"2024-12-17T05:00:00Z","v":144903,"vw":95.522361},{"c":91.48,"h":96.14,"l":90.85,"n":1923,"o":95.87,"t":"2024-12-18T05:00:00Z","v":130585,"vw":94.166327},{"c":91.24,"h":92.84,"l":90.9791,"n":1654,"o":92.14,"t":"2024-12-19T05:00:00Z","v":214655,"vw":91.550667},{"c":91.48,"h":92.56,"l":90.55,"n":1727,"o":90.55,"t":"2024-12-20T05:00:00Z","v":128228,"vw":91.977988},{"c":91.05,"h":91.25,"l":90.1713,"n":1415,"o":91.25,"t":"2024-12-23T05:00:00Z","v":115336,"vw":90.891036},{"c":91.96,"h":92.02,"l":90.79,"n":959,"o":91.38,"t":"2024-12-24T05:00:00Z","v":72991,"vw":91.438298},{"c":92.47,"h":92.6174,"l":91.19,"n":1104,"o":91.55,"t":"2024-12-26T05:00:00Z","v":99895,"vw":91.904758},{"c":91.16,"h":92.17,"l":90.3169,"n":1404,"o":91.92,"t":"2024-12-27T05:00:00Z","v":81883,"vw":91.035518},{"c":90.43,"h":90.9881,"l":89.4976,"n":1335,"o":90.36,"t":"2024-12-30T05:00:00Z","v":97910,"vw":90.431197},{"c":90.35,"h":91.49,"l":90.2738,"n":1092,"o":91.13,"t":"2024-12-31T05:00:00Z","v":119320,"vw":90.712637},{"c":90.34,"h":91.6641,"l":89.8901,"n":1637,"o":91.24,"t":"2025-01-02T05:00:00Z","v":116477,"vw":90.566894},{"c":91.75,"h":91.9,"l":90.54,"n":1422,"o":90.9,"t":"2025-01-03T05:00:00Z","v":76563,"vw":91.365022},{"c":91.61,"h":92.56,"l":91.4631,"n":1426,"o":92.31,"t":"2025-01-06T05:00:00Z","v":93749,"vw":91.962523},{"c":91,"h":92.225,"l":90.35,"n":1605,"o":92.12,"t":"2025-01-07T05:00:00Z","v":83043,"vw":90.993656},{"c":91.22,"h":91.22,"l":89.98,"n":1753,"o":90.5,"t":"2025-01-08T05:00:00Z","v":190392,"vw":90.858528},{"c":89.39,"h":90.07,"l":88.88,"n":1860,"o":90.07,"t":"2025-01-10T05:00:00Z","v":158102,"vw":89.454988},{"c":89.52,"h":89.65,"l":88.137,"n":1551,"o":88.47,"t":"2025-01-13T05:00:00Z","v":120972,"vw":88.897921},{"c":90.89,"h":90.97,"l":89.88,"n":1243,"o":90.45,"t":"2025-01-14T05:00:00Z","v":83748,"vw":90.499978},{"c":92.27,"h":93.03,"l":91.895,"n":1406,"o":93.03,"t":"2025-01-15T05:00:00Z","v":284337,"vw":92.42206},{"c":92.67,"h":92.9,"l":91.9064,"n":1306,"o":92.47,"t":"2025-01-16T05:00:00Z","v":103997,"vw":92.546105},{"c":93.16,"h":93.66,"l":92.83,"n":1311,"o":93.66,"t":"2025-01-17T05:00:00Z","v":90173,"vw":93.223896},{"c":94.77,"h":94.8197,"l":93.93,"n":2209,"o":93.93,"t":"2025-01-21T05:00:00Z","v":155331,"vw":94.469212},{"c":94.1,"h":94.8568,"l":93.96,"n":1408,"o":94.64,"t":"2025-01-22T05:00:00Z","v":96470,"vw":94.228408},{"c":94.34,"h":94.4793,"l":93.45,"n":1268,"o":93.69,"t":"2025-01-23T05:00:00Z","v":116136,"vw":94.050604},{"c":94.02,"h":94.419,"l":93.6789,"n":1287,"o":94.1,"t":"2025-01-24T05:00:00Z","v":186808,"vw":94.059302},{"c":93.24,"h":94.3079,"l":92.6678,"n":2524,"o":93.2,"t":"2025-01-27T05:00:00Z","v":129237,"vw":93.227212},{"c":93.63,"h":93.8702,"l":93.065,"n":1615,"o":93.23,"t":"2025-01-28T05:00:00Z","v":549894,"vw":93.408915},{"c":93.59,"h":94.2581,"l":92.9901,"n":1389,"o":93.77,"t":"2025-01-29T05:00:00Z","v":109697,"vw":93.649554},{"c":94.66,"h":95.14,"l":94.0216,"n":1465,"o":94.47,"t":"2025-01-30T05:00:00Z","v":97738,"vw":94.790071},{"c":93.89,"h":95.15,"l":93.5601,"n":1332,"o":94.73,"t":"2025-01-31T05:00:00Z","v":137229,"vw":94.52065},{"c":92.98,"h":93.4889,"l":91.62,"n":1944,"o":91.77,"t":"2025-02-03T05:00:00Z","v":243508,"vw":92.994725},{"c":94.03,"h":94.24,"l":92.97,"n":1420,"o":92.97,"t":"2025-02-04T05:00:00Z","v":116819,"vw":93.897085},{"c":94.96,"h":95.0178,"l":94.2,"n":1289,"o":94.51,"t":"2025-02-05T05:00:00Z","v":163034,"vw":94.824902},{"c":94.6,"h":95.46,"l":93.9415,"n":1585,"o":95.35,"t":"2025-02-06T05:00:00Z","v":166955,"vw":94.837816},{"c":93.59,"h":94.705,"l":93.44,"n":1602,"o":94.62,"t":"2025-02-07T05:00:00Z","v":97709,"vw":93.840089},{"c":93.48,"h":93.84,"l":93.08,"n":1854,"o":93.84,"t":"2025-02-10T05:00:00Z","v":120479,"vw":93.446446},{"c":92.92,"h":93.2299,"l":92.66,"n":1674,"o":92.73,"t":"2025-02-11T05:00:00Z","v":110644,"vw":92.853052},{"c":91.81,"h":92.279,"l":91.38,"n":1902,"o":91.54,"t":"2025-02-12T05:00:00Z","v":106042,"vw":91.857962},{"c":93.28,"h":93.28,"l":91.993,"n":1660,"o":92.52,"t":"2025-02-13T05:00:00Z","v":117748,"vw":92.601972},{"c":92.95,"h":93.7799,"l":92.8122,"n":1355,"o":93.53,"t":"2025-02-14T05:00:00Z","v":116939,"vw":93.245868},{"c":93.47,"h":93.6,"l":92.8873,"n":1524,"o":93.2,"t":"2025-02-18T05:00:00Z","v":98114,"vw":93.274416},{"c":93.39,"h":93.6349,"l":92.6839,"n":1700,"o":92.94,"t":"2025-02-19T05:00:00Z","v":108317,"vw":93.241281},{"c":92.03,"h":93.0847,"l":91.6101,"n":1519,"o":93.02,"t":"2025-02-20T05:00:00Z","v":82634,"vw":92.040927},{"c":89.09,"h":92.42,"l":88.86,"n":1842,"o":92.42,"t":"2025-02-21T05:00:00Z","v":107344,"vw":89.961034},{"c":88.75,"h":89.56,"l":88.1501,"n":2005,"o":89.56,"t":"2025-02-24T05:00:00Z","v":147534,"vw":89.039678},{"c":88.79,"h":89.2479,"l":87.815,"n":1596,"o":88.84,"t":"2025-02-25T05:00:00Z","v":234563,"vw":88.677303},{"c":88.87,"h":90.045,"l":88.585,"n":1293,"o":89.09,"t":"2025-02-26T05:00:00Z","v":134655,"vw":89.256009},{"c":87.42,"h":88.99,"l":87.41,"n":1334,"o":88.81,"t":"2025-02-27T05:00:00Z","v":91539,"vw":88.290226},{"c":88.36,"h":88.36,"l":86.88,"n":1445,"o":87.27,"t":"2025-02-28T05:00:00Z","v":192341,"vw":87.503061},{"c":86.38,"h":89.0052,"l":85.92,"n":1661,"o":88.89,"t":"2025-03-03T05:00:00Z","v":282163,"vw":87.990375},{"c":85.23,"h":86.52,"l":84.0201,"n":1964,"o":85.37,"t":"2025-03-04T05:00:00Z","v":232753,"vw":85.147202},{"c":86.01,"h":86.17,"l":84.6599,"n":1891,"o":85.11,"t":"2025-03-05T05:00:00Z","v":188327,"vw":85.584386},{"c":84.47,"h":85.8,"l":84.0638,"n":2661,"o":84.96,"t":"2025-03-06T05:00:00Z","v":178054,"vw":84.765765},{"c":84.76,"h":85.03,"l":82.78,"n":1993,"o":84.26,"t":"2025-03-07T05:00:00Z","v":233359,"vw":84.1055},{"c":82.72,"h":84.0708,"l":81.77,"n":1886,"o":83.63,"t":"2025-03-10T04:00:00Z","v":186118,"vw":82.869845},{"c":82.45,"h":83.6,"l":81.93,"n":2915,"o":82.9,"t":"2025-03-11T04:00:00Z","v":529754,"vw":82.910781},{"c":82.29,"h":83.45,"l":81.82,"n":2308,"o":83.45,"t":"2025-03-12T04:00:00Z","v":315413,"vw":82.494268},{"c":80.76,"h":82.3,"l":80.3441,"n":1748,"o":82.3,"t":"2025-03-13T04:00:00Z","v":199924,"vw":81.309525},{"c":82.91,"h":82.91,"l":81.43,"n":1509,"o":81.69,"t":"2025-03-14T04:00:00Z","v":130977,"vw":82.448148},{"c":83.77,"h":84.05,"l":82.66,"n":1588,"o":82.66,"t":"2025-03-17T04:00:00Z","v":114360,"vw":83.589432},{"c":82.97,"h":83.39,"l":82.6413,"n":1333,"o":83.39,"t":"2025-03-18T04:00:00Z","v":93057,"vw":82.91203},{"c":84.43,"h":84.8486,"l":83.0544,"n":1260,"o":83.08,"t":"2025-03-19T04:00:00Z","v":123584,"vw":84.051692},{"c":83.92,"h":84.7574,"l":83.45,"n":1227,"o":83.66,"t":"2025-03-20T04:00:00Z","v":93120,"vw":84.190184},{"c":83.43,"h":83.6751,"l":82.4748,"n":1323,"o":82.86,"t":"2025-03-21T04:00:00Z","v":162232,"vw":83.358827},{"c":85.57,"h":85.6781,"l":84.34,"n":1459,"o":84.53,"t":"2025-03-24T04:00:00Z","v":100273,"vw":85.181223},{"c":85.29,"h":85.7335,"l":84.9788,"n":1670,"o":85.65,"t":"2025-03-25T04:00:00Z","v":124521,"vw":85.416694},{"c":84.56,"h":85.79,"l":84.17,"n":1591,"o":85.39,"t":"2025-03-26T04:00:00Z","v":117804,"vw":84.896396},{"c":83.92,"h":84.76,"l":83.75,"n":1774,"o":84.45,"t":"2025-03-27T04:00:00Z","v":131759,"vw":84.19647},{"c":82.2,"h":83.855,"l":81.7,"n":1676,"o":83.82,"t":"2025-03-28T04:00:00Z","v":114644,"vw":82.370039},{"c":83,"h":83.28,"l":80.9,"n":1486,"o":81.64,"t":"2025-03-31T04:00:00Z","v":141723,"vw":82.388887},{"c":83.2,"h":83.64,"l":81.8638,"n":1837,"o":82.73,"t":"2025-04-01T04:00:00Z","v":247144,"vw":82.902358},{"c":84.49,"h":84.68,"l":81.97,"n":1960,"o":82.01,"t":"2025-04-02T04:00:00Z","v":152014,"vw":83.499754},{"c":78.69,"h":81.13,"l":78.55,"n":3106,"o":80.88,"t":"2025-04-03T04:00:00Z","v":312375,"vw":79.411885},{"c":75.54,"h":76.54,"l":73.7033,"n":3175,"o":75.73,"t":"2025-04-04T04:00:00Z","v":431178,"vw":75.364474},{"c":74.68,"h":78.18,"l":71.718,"n":5712,"o":72.49,"t":"2025-04-07T04:00:00Z","v":862825,"vw":74.635784},{"c":72.61,"h":77.46,"l":71.75,"n":3090,"o":77.46,"t":"2025-04-08T04:00:00Z","v":380155,"vw":74.242696},{"c":79.09,"h":79.9345,"l":71.6214,"n":4161,"o":71.79,"t":"2025-04-09T04:00:00Z","v":576937,"vw":74.850211},{"c":76.08,"h":77.3799,"l":74.33,"n":3165,"o":77.09,"t":"2025-04-10T04:00:00Z","v":346426,"vw":75.88612},{"c":77.16,"h":77.4275,"l":74.81,"n":2789,"o":75.96,"t":"2025-04-11T04:00:00Z","v":430999,"vw":76.339183},{"c":78.06,"h":78.79,"l":76.67,"n":3170,"o":78.79,"t":"2025-04-14T04:00:00Z","v":2051341,"vw":77.647117},{"c":78.01,"h":78.8979,"l":77.67,"n":3059,"o":78.11,"t":"2025-04-15T04:00:00Z","v":537885,"vw":78.126511},{"c":77.16,"h":77.95,"l":76.219,"n":2363,"o":77.63,"t":"2025-04-16T04:00:00Z","v":1034180,"vw":77.443503},{"c":77.89,"h":78.21,"l":77.07,"n":1721,"o":77.07,"t":"2025-04-17T04:00:00Z","v":173229,"vw":77.740737},{"c":76.02,"h":77.31,"l":75.29,"n":1918,"o":77.06,"t":"2025-04-21T04:00:00Z","v":176402,"vw":76.010697},{"c":77.98,"h":78.1566,"l":76.825,"n":1659,"o":77.08,"t":"2025-04-22T04:00:00Z","v":353944,"vw":77.402923},{"c":79.01,"h":81.18,"l":78.825,"n":1709,"o":80.27,"t":"2025-04-23T04:00:00Z","v":241464,"vw":80.200875},{"c":80.5,"h":80.61,"l":78.958,"n":1785,"o":79.3,"t":"2025-04-24T04:00:00Z","v":252591,"vw":80.021266},{"c":80.55,"h":80.58,"l":79.435,"n":2149,"o":79.99,"t":"2025-04-25T04:00:00Z","v":367340,"vw":80.115357},{"c":80.73,"h":81.35,"l":79.79,"n":1713,"o":80.75,"t":"2025-04-28T04:00:00Z","v":305588,"vw":80.793419},{"c":81.26,"h":81.4996,"l":79.885,"n":1444,"o":80.44,"t":"2025-04-29T04:00:00Z","v":131300,"vw":80.808361},{"c":80.7,"h":80.99,"l":79.21,"n":1186,"o":80.04,"t":"2025-04-30T04:00:00Z","v":110173,"vw":80.241824},{"c":81.44,"h":82.1,"l":80.565,"n":1521,"o":81.2,"t":"2025-05-01T04:00:00Z","v":159723,"vw":81.64707},{"c":83.54,"h":83.8399,"l":82.27,"n":1651,"o":82.5,"t":"2025-05-02T04:00:00Z","v":214427,"vw":83.475586},{"c":83.09,"h":83.635,"l":82.6812,"n":1394,"o":82.7,"t":"2025-05-05T04:00:00Z","v":112046,"vw":83.250966},{"c":82.63,"h":83,"l":81.7131,"n":1420,"o":82.22,"t":"2025-05-06T04:00:00Z","v":116371,"vw":82.578536},{"c":82.77,"h":83.1516,"l":82.18,"n":1258,"o":83,"t":"2025-05-07T04:00:00Z","v":83367,"vw":82.763875},{"c":83.87,"h":84.5,"l":82.79,"n":1802,"o":83.54,"t":"2025-05-08T04:00:00Z","v":853069,"vw":83.552617},{"c":83.9,"h":84.4807,"l":83.675,"n":1452,"o":84.11,"t":"2025-05-09T04:00:00Z","v":232090,"vw":83.951168},{"c":86.71,"h":87.53,"l":86.0214,"n":1851,"o":87.03,"t":"2025-05-12T04:00:00Z","v":186798,"vw":86.627583},{"c":87.24,"h":87.63,"l":86.8901,"n":2223,"o":87.23,"t":"2025-05-13T04:00:00Z","v":279912,"vw":87.408366},{"c":86.42,"h":87.15,"l":86.41,"n":1466,"o":87.15,"t":"2025-05-14T04:00:00Z","v":149737,"vw":86.69319},{"c":86.91,"h":86.93,"l":86.0309,"n":1527,"o":86.41,"t":"2025-05-15T04:00:00Z","v":138443,"vw":86.674308},{"c":87.78,"h":87.8157,"l":86.6822,"n":1668,"o":86.86,"t":"2025-05-16T04:00:00Z","v":194026,"vw":87.555269},{"c":87.39,"h":87.46,"l":86.275,"n":1390,"o":86.44,"t":"2025-05-19T04:00:00Z","v":105110,"vw":87.105822},{"c":87.25,"h":87.559,"l":86.91,"n":1366,"o":87.25,"t":"2025-05-20T04:00:00Z","v":107612,"vw":87.314555},{"c":85.12,"h":86.74,"l":85,"n":1446,"o":86.34,"t":"2025-05-21T04:00:00Z","v":115853,"vw":85.697994},{"c":85.01,"h":85.415,"l":84.545,"n":1423,"o":84.86,"t":"2025-05-22T04:00:00Z","v":78817,"vw":85.014114},{"c":84.59,"h":84.8288,"l":83.55,"n":1354,"o":83.55,"t":"2025-05-23T04:00:00Z","v":107098,"vw":84.388674},{"c":86.6,"h":86.6186,"l":85.1919,"n":1394,"o":85.74,"t":"2025-05-27T04:00:00Z","v":90905,"vw":86.246161},{"c":85.59,"h":86.5299,"l":85.43,"n":1463,"o":86.51,"t":"2025-05-28T04:00:00Z","v":103162,"vw":85.792076},{"c":85.81,"h":86.0259,"l":85.15,"n":1552,"o":85.99,"t":"2025-05-29T04:00:00Z","v":109521,"vw":85.604671},{"c":85.65,"h":86.01,"l":84.94,"n":1166,"o":85.52,"t":"2025-05-30T04:00:00Z","v":81529,"vw":85.624494},{"c":85.64,"h":85.64,"l":84.485,"n":1568,"o":85.49,"t":"2025-06-02T04:00:00Z","v":93002,"vw":85.341966},{"c":86.76,"h":86.906,"l":85.39,"n":1429,"o":85.55,"t":"2025-06-03T04:00:00Z","v":116470,"vw":86.553301},{"c":86.53,"h":86.9876,"l":86.4185,"n":1326,"o":86.74,"t":"2025-06-04T04:00:00Z","v":129231,"vw":86.687885},{"c":86.62,"h":87.083,"l":86.0556,"n":1605,"o":86.51,"t":"2025-06-05T04:00:00Z","v":150283,"vw":86.736713},{"c":87.68,"h":87.9999,"l":87.26,"n":1262,"o":87.74,"t":"2025-06-06T04:00:00Z","v":79504,"vw":87.503248},{"c":88.27,"h":88.65,"l":87.74,"n":1162,"o":88.39,"t":"2025-06-09T04:00:00Z","v":90201,"vw":88.314425},{"c":88.45,"h":88.8564,"l":88.21,"n":1336,"o":88.59,"t":"2025-06-10T04:00:00Z","v":88683,"vw":88.492608},{"c":88.05,"h":88.9999,"l":87.9475,"n":1668,"o":88.89,"t":"2025-06-11T04:00:00Z","v":146774,"vw":88.414535},{"c":87.65,"h":87.8199,"l":87.1329,"n":1400,"o":87.37,"t":"2025-06-12T04:00:00Z","v":99104,"vw":87.528368},{"c":86.05,"h":87.025,"l":85.76,"n":1435,"o":86.5,"t":"2025-06-13T04:00:00Z","v":101965,"vw":86.502225},{"c":86.78,"h":87.3416,"l":86.4765,"n":1521,"o":86.9,"t":"2025-06-16T04:00:00Z","v":92126,"vw":86.842824},{"c":86.1,"h":86.7667,"l":86.01,"n":1396,"o":86.05,"t":"2025-06-17T04:00:00Z","v":91490,"vw":86.36287},{"c":86.27,"h":87.207,"l":85.83,"n":1467,"o":86.11,"t":"2025-06-18T04:00:00Z","v":140944,"vw":86.68708},{"c":86.17,"h":86.95,"l":85.96,"n":1488,"o":86.78,"t":"2025-06-20T04:00:00Z","v":188563,"vw":86.30848},{"c":87.09,"h":87.15,"l":85.2,"n":1967,"o":85.91,"t":"2025-06-23T04:00:00Z","v":154901,"vw":86.339651},{"c":87.96,"h":88.2079,"l":87.34,"n":1678,"o":87.77,"t":"2025-06-24T04:00:00Z","v":87006,"vw":87.878209},{"c":87.06,"h":88.1499,"l":87.05,"n":1822,"o":88,"t":"2025-06-25T04:00:00Z","v":162500,"vw":87.517448},{"c":88.34,"h":88.41,"l":87.2551,"n":1213,"o":87.42,"t":"2025-06-26T04:00:00Z","v":96195,"vw":87.981023},{"c":88.63,"h":89.2881,"l":88.073,"n":1685,"o":88.78,"t":"2025-06-27T04:00:00Z","v":156097,"vw":88.65104},{"c":88.75,"h":89.16,"l":88.45,"n":1612,"o":89.16,"t":"2025-06-30T04:00:00Z","v":141072,"vw":88.715533},{"c":89.27,"h":90.225,"l":88,"n":1799,"o":88.14,"t":"2025-07-01T04:00:00Z","v":128651,"vw":89.21876},{"c":90.35,"h":90.38,"l":89.2,"n":1427,"o":89.43,"t":"2025-07-02T04:00:00Z","v":119798,"vw":89.854987},{"c":90.88,"h":91.0699,"l":90.6,"n":859,"o":90.61,"t":"2025-07-03T04:00:00Z","v":45650,"vw":90.883701},{"c":89.46,"h":90.9592,"l":89.05,"n":1725,"o":90.49,"t":"2025-07-07T04:00:00Z","v":84592,"vw":89.755102},{"c":89.98,"h":90.43,"l":89.5836,"n":1311,"o":89.68,"t":"2025-07-08T04:00:00Z","v":79498,"vw":90.037263},{"c":90.7,"h":90.76,"l":89.6301,"n":1280,"o":90.21,"t":"2025-07-09T04:00:00Z","v":86734,"vw":90.261402},{"c":91.5,"h":92.06,"l":90.74,"n":1159,"o":90.74,"t":"2025-07-10T04:00:00Z","v":104866,"vw":91.602624},{"c":90.67,"h":91.1625,"l":90.4645,"n":1351,"o":91.12,"t":"2025-07-11T04:00:00Z","v":88985,"vw":90.776869},{"c":91.13,"h":91.13,"l":90.45,"n":1517,"o":90.49,"t":"2025-07-14T04:00:00Z","v":100515,"vw":90.937415},{"c":89.29,"h":91.36,"l":89.29,"n":1348,"o":91.35,"t":"2025-07-15T04:00:00Z","v":91050,"vw":90.257405},{"c":89.99,"h":90.197,"l":88.67,"n":1697,"o":89.71,"t":"2025-07-16T04:00:00Z","v":168840,"vw":89.893276},{"c":91.24,"h":91.38,"l":90.14,"n":1329,"o":90.14,"t":"2025-07-17T04:00:00Z","v":108010,"vw":91.001703},{"c":90.21,"h":91.83,"l":90.1725,"n":1215,"o":91.83,"t":"2025-07-18T04:00:00Z","v":91731,"vw":90.719952},{"c":89.84,"h":90.87,"l":89.84,"n":1675,"o":90.79,"t":"2025-07-21T04:00:00Z","v":151155,"vw":90.458365},{"c":90.51,"h":90.75,"l":89.79,"n":1696,"o":90.04,"t":"2025-07-22T04:00:00Z","v":163146,"vw":90.407362},{"c":91.46,"h":91.46,"l":90.7167,"n":1225,"o":91.11,"t":"2025-07-23T04:00:00Z","v":350853,"vw":91.19082},{"c":90.03,"h":91,"l":90.03,"n":1261,"o":91,"t":"2025-07-24T04:00:00Z","v":351626,"vw":90.261018},{"c":90.61,"h":90.61,"l":89.8847,"n":1277,"o":90.28,"t":"2025-07-25T04:00:00Z","v":248157,"vw":90.399652},{"c":90.56,"h":90.8893,"l":90.36,"n":1365,"o":90.86,"t":"2025-07-28T04:00:00Z","v":86054,"vw":90.588203},{"c":90.36,"h":91.17,"l":90.1101,"n":1409,"o":91.17,"t":"2025-07-29T04:00:00Z","v":77588,"vw":90.510536},{"c":90.33,"h":91.4802,"l":89.76,"n":2039,"o":90.89,"t":"2025-07-30T04:00:00Z","v":154382,"vw":90.857433},{"c":89.19,"h":90.26,"l":88.918,"n":1304,"o":89.7,"t":"2025-07-31T04:00:00Z","v":90372,"vw":89.640865},{"c":87.69,"h":88.25,"l":86.6,"n":1931,"o":88.14,"t":"2025-08-01T04:00:00Z","v":124436,"vw":87.606323},{"c":89.19,"h":89.195,"l":87.91,"n":1374,"o":88.18,"t":"2025-08-04T04:00:00Z","v":63968,"vw":88.724316},{"c":89.53,"h":89.8541,"l":88.6,"n":1983,"o":89.61,"t":"2025-08-05T04:00:00Z","v":174496,"vw":89.349378},{"c":89.56,"h":89.82,"l":89.2125,"n":1691,"o":89.82,"t":"2025-08-06T04:00:00Z","v":103219,"vw":89.526456},{"c":89.09,"h":90.22,"l":88.7426,"n":2190,"o":90.22,"t":"2025-08-07T04:00:00Z","v":210775,"vw":89.067782},{"c":89.34,"h":89.9079,"l":89.1527,"n":1165,"o":89.75,"t":"2025-08-08T04:00:00Z","v":105746,"vw":89.519318},{"c":89.4,"h":89.7978,"l":89.23,"n":1635,"o":89.46,"t":"2025-08-11T04:00:00Z","v":133586,"vw":89.422897},{"c":92.02,"h":92.09,"l":89.96,"n":1868,"o":89.96,"t":"2025-08-12T04:00:00Z","v":125428,"vw":91.417903},{"c":93.62,"h":93.62,"l":92.3,"n":1687,"o":92.6,"t":"2025-08-13T04:00:00Z","v":185169,"vw":93.096315},{"c":92.14,"h":92.65,"l":91.57,"n":1626,"o":92.57,"t":"2025-08-14T04:00:00Z","v":94088,"vw":92.040764},{"c":91.53,"h":92.39,"l":91.27,"n":1498,"o":92.39,"t":"2025-08-15T04:00:00Z","v":108690,"vw":91.609182},{"c":91.78,"h":92.09,"l":91.46,"n":1461,"o":91.46,"t":"2025-08-18T04:00:00Z","v":132508,"vw":91.843345},{"c":91.61,"h":92.4756,"l":91.35,"n":1430,"o":91.85,"t":"2025-08-19T04:00:00Z","v":104112,"vw":91.712973},{"c":91.27,"h":91.64,"l":90.76,"n":1427,"o":91.39,"t":"2025-08-20T04:00:00Z","v":77252,"vw":91.151904},{"c":91.31,"h":91.4266,"l":90.5749,"n":1412,"o":90.92,"t":"2025-08-21T04:00:00Z","v":81505,"vw":91.182522},{"c":94.48,"h":94.7,"l":91.81,"n":1650,"o":91.81,"t":"2025-08-22T04:00:00Z","v":100229,"vw":94.233139},{"c":93.48,"h":94.2639,"l":93.445,"n":1596,"o":94.19,"t":"2025-08-25T04:00:00Z","v":94101,"vw":93.877213},{"c":94,"h":94.22,"l":93.37,"n":1564,"o":93.54,"t":"2025-08-26T04:00:00Z","v":109638,"vw":93.94818},{"c":94.64,"h":94.69,"l":93.825,"n":1295,"o":93.83,"t":"2025-08-27T04:00:00Z","v":93686,"vw":94.429561},{"c":94.54,"h":95.06,"l":94.14,"n":1262,"o":95.06,"t":"2025-08-28T04:00:00Z","v":63479,"vw":94.398201},{"c":93.97,"h":94.7,"l":93.71,"n":1379,"o":94.57,"t":"2025-08-29T04:00:00Z","v":95020,"vw":93.984002},{"c":93.43,"h":93.4871,"l":92.62,"n":1708,"o":92.9,"t":"2025-09-02T04:00:00Z","v":262942,"vw":92.802171},{"c":93.11,"h":93.78,"l":92.63,"n":1525,"o":93.09,"t":"2025-09-03T04:00:00Z","v":86506,"vw":93.021545},{"c":94.24,"h":94.3,"l":93.1146,"n":1205,"o":93.4,"t":"2025-09-04T04:00:00Z","v":77322,"vw":93.769532},{"c":94.24,"h":95.3099,"l":93.45,"n":1273,"o":94.77,"t":"2025-09-05T04:00:00Z","v":81890,"vw":94.115664},{"c":94.25,"h":94.5808,"l":93.49,"n":1370,"o":94.36,"t":"2025-09-08T04:00:00Z","v":98592,"vw":94.124858},{"c":93.56,"h":94.24,"l":93.16,"n":1430,"o":94.24,"t":"2025-09-09T04:00:00Z","v":79708,"vw":93.496409},{"c":93.16,"h":93.9899,"l":92.895,"n":1255,"o":93.59,"t":"2025-09-10T04:00:00Z","v":104992,"vw":93.30757},{"c":95.21,"h":95.265,"l":93.52,"n":1445,"o":93.52,"t":"2025-09-11T04:00:00Z","v":79383,"vw":94.799077},{"c":93.83,"h":95.04,"l":93.83,"n":1237,"o":95.04,"t":"2025-09-12T04:00:00Z","v":86764,"vw":94.238644},{"c":93.95,"h":94.4962,"l":93.82,"n":1423,"o":94.25,"t":"2025-09-15T04:00:00Z","v":103388,"vw":94.096214},{"c":93.79,"h":93.9269,"l":93.12,"n":1686,"o":93.87,"t":"2025-09-16T04:00:00Z","v":106321,"vw":93.51635},{"c":93.81,"h":95.67,"l":93.29,"n":1817,"o":94.02,"t":"2025-09-17T04:00:00Z","v":109440,"vw":94.402158},{"c":96,"h":96.185,"l":94.2,"n":1535,"o":94.47,"t":"2025-09-18T04:00:00Z","v":95464,"vw":95.597337},{"c":94.92,"h":96.32,"l":94.86,"n":1630,"o":96.32,"t":"2025-09-19T04:00:00Z","v":89660,"vw":95.21246},{"c":95.17,"h":95.25,"l":94.24,"n":1618,"o":94.72,"t":"2025-09-22T04:00:00Z","v":90426,"vw":94.84684},{"c":95.03,"h":96.2185,"l":94.95,"n":1587,"o":95.4,"t":"2025-09-23T04:00:00Z","v":105136,"vw":95.503898},{"c":93.91,"h":95.4,"l":93.91,"n":1325,"o":95.17,"t":"2025-09-24T04:00:00Z","v":218896,"vw":94.42174},{"c":93.23,"h":93.47,"l":92.7747,"n":1526,"o":93.33,"t":"2025-09-25T04:00:00Z","v":77926,"vw":93.225473},{"c":94.12,"h":94.13,"l":93.4109,"n":1261,"o":93.54,"t":"2025-09-26T04:00:00Z","v":77366,"vw":93.893118},{"c":94.22,"h":94.57,"l":93.815,"n":1172,"o":94.56,"t":"2025-09-29T04:00:00Z","v":61262,"vw":94.080062},{"c":94.31,"h":94.6305,"l":93.4349,"n":1343,"o":94.07,"t":"2025-09-30T04:00:00Z","v":87390,"vw":93.911049},{"c":94.33,"h":94.57,"l":93.71,"n":1668,"o":93.91,"t":"2025-10-01T04:00:00Z","v":92344,"vw":94.168635},{"c":94.64,"h":94.66,"l":93.7,"n":1437,"o":94.55,"t":"2025-10-02T04:00:00Z","v":89244,"vw":94.321095},{"c":94.89,"h":95.93,"l":94.89,"n":1287,"o":94.97,"t":"2025-10-03T04:00:00Z","v":59811,"vw":95.429485},{"c":94.87,"h":95.7173,"l":94.78,"n":1640,"o":95.6,"t":"2025-10-06T04:00:00Z","v":179532,"vw":95.028068},{"c":93.82,"h":95.09,"l":93.6301,"n":1655,"o":95.09,"t":"2025-10-07T04:00:00Z","v":146481,"vw":93.973326},{"c":94.63,"h":94.67,"l":93.7041,"n":1263,"o":94.2,"t":"2025-10-08T04:00:00Z","v":98721,"vw":94.413682},{"c":93.65,"h":94.67,"l":93.4012,"n":1515,"o":94.67,"t":"2025-10-09T04:00:00Z","v":77139,"vw":93.741946},{"c":90.99,"h":94.05,"l":90.9806,"n":2188,"o":93.72,"t":"2025-10-10T04:00:00Z","v":114443,"vw":92.125885},{"c":92.53,"h":92.7482,"l":91.9301,"n":1312,"o":92.35,"t":"2025-10-13T04:00:00Z","v":130190,"vw":92.448314},{"c":94.08,"h":94.499,"l":91.49,"n":1515,"o":91.49,"t":"2025-10-14T04:00:00Z","v":89286,"vw":93.493819},{"c":94.9,"h":95.4067,"l":94.0509,"n":1591,"o":94.55,"t":"2025-10-15T04:00:00Z","v":101090,"vw":94.690611},{"c":93.62,"h":95.04,"l":93.2,"n":1473,"o":95.04,"t":"2025-10-16T04:00:00Z","v":85912,"vw":94.029691},{"c":93.6,"h":93.814,"l":92.9222,"n":1336,"o":93.08,"t":"2025-10-17T04:00:00Z","v":101403,"vw":93.395802},{"c":95.01,"h":95.1479,"l":94.32,"n":1223,"o":94.52,"t":"2025-10-20T04:00:00Z","v":104658,"vw":94.893678},{"c":95.25,"h":95.4982,"l":94.565,"n":1250,"o":94.77,"t":"2025-10-21T04:00:00Z","v":87292,"vw":95.144612},{"c":94.28,"h":95.15,"l":93.64,"n":1493,"o":95.13,"t":"2025-10-22T04:00:00Z","v":176094,"vw":94.260253},{"c":95.15,"h":95.29,"l":93.98,"n":1556,"o":94.42,"t":"2025-10-23T04:00:00Z","v":107252,"vw":94.820715},{"c":95.75,"h":96.4892,"l":95.74,"n":1346,"o":96.18,"t":"2025-10-24T04:00:00Z","v":122106,"vw":96.028731},{"c":95.91,"h":96.5033,"l":95.7304,"n":1333,"o":96.4,"t":"2025-10-27T04:00:00Z","v":93568,"vw":96.050454},{"c":95.46,"h":95.91,"l":95.0707,"n":1541,"o":95.72,"t":"2025-10-28T04:00:00Z","v":726615,"vw":95.482686},{"c":94.06,"h":95.5482,"l":93.295,"n":2067,"o":94.94,"t":"2025-10-29T04:00:00Z","v":243965,"vw":94.575765},{"c":92.97,"h":94.6,"l":92.79,"n":1732,"o":93.73,"t":"2025-10-30T04:00:00Z","v":182206,"vw":93.344644},{"c":93,"h":93.2395,"l":92.295,"n":1730,"o":92.76,"t":"2025-10-31T04:00:00Z","v":116891,"vw":92.864051},{"c":93.2,"h":93.229,"l":91.94,"n":2231,"o":93.06,"t":"2025-11-03T05:00:00Z","v":323951,"vw":92.787963},{"c":92.15,"h":92.862,"l":91.99,"n":1784,"o":92.13,"t":"2025-11-04T05:00:00Z","v":146903,"vw":92.420696},{"c":93.54,"h":93.9799,"l":92.45,"n":1696,"o":92.45,"t":"2025-11-05T05:00:00Z","v":133430,"vw":93.468125},{"c":92.58,"h":93.94,"l":92.5,"n":1580,"o":93.84,"t":"2025-11-06T05:00:00Z","v":114238,"vw":93.003042},{"c":93.15,"h":93.15,"l":91.75,"n":1633,"o":92.16,"t":"2025-11-07T05:00:00Z","v":96378,"vw":92.346426},{"c":93.74,"h":94.2791,"l":93.1866,"n":1464,"o":94.02,"t":"2025-11-10T05:00:00Z","v":103848,"vw":93.923962},{"c":93.92,"h":94.225,"l":93.49,"n":1439,"o":93.54,"t":"2025-11-11T05:00:00Z","v":108193,"vw":93.972533},{"c":93.79,"h":94.95,"l":93.73,"n":1624,"o":93.99,"t":"2025-11-12T05:00:00Z","v":123321,"vw":94.230255},{"c":91.77,"h":93.83,"l":91.48,"n":1725,"o":93.3,"t":"2025-11-13T05:00:00Z","v":115102,"vw":92.559754},{"c":91.64,"h":91.905,"l":90.55,"n":1575,"o":90.55,"t":"2025-11-14T05:00:00Z","v":135987,"vw":91.575851},{"c":89.65,"h":91.6195,"l":89.3944,"n":2008,"o":91.38,"t":"2025-11-17T05:00:00Z","v":132264,"vw":90.609027},{"c":89.78,"h":90.18,"l":89.03,"n":1739,"o":89.09,"t":"2025-11-18T05:00:00Z","v":192648,"vw":89.78376},{"c":89.79,"h":90.64,"l":89.465,"n":1860,"o":89.94,"t":"2025-11-19T05:00:00Z","v":114186,"vw":89.892821},{"c":88.71,"h":91.5783,"l":88.67,"n":1649,"o":91.17,"t":"2025-11-20T05:00:00Z","v":110025,"vw":89.970727},{"c":91.34,"h":91.94,"l":88.98,"n":1514,"o":88.98,"t":"2025-11-21T05:00:00Z","v":106402,"vw":90.796032},{"c":92.47,"h":92.68,"l":91.3926,"n":1410,"o":91.55,"t":"2025-11-24T05:00:00Z","v":117786,"vw":92.41763},{"c":94.83,"h":95.14,"l":92.83,"n":1541,"o":92.95,"t":"2025-11-25T05:00:00Z","v":126194,"vw":94.534623},{"c":95.19,"h":96.1041,"l":94.69,"n":2944,"o":94.69,"t":"2025-11-26T05:00:00Z","v":280875,"vw":95.646299},{"c":95.3,"h":95.58,"l":95.0501,"n":886,"o":95.58,"t":"2025-11-28T05:00:00Z","v":50727,"vw":95.290716},{"c":94.64,"h":95.1526,"l":94.19,"n":1775,"o":94.19,"t":"2025-12-01T05:00:00Z","v":112412,"vw":94.703464},{"c":94.44,"h":95.06,"l":94.425,"n":1395,"o":95.06,"t":"2025-12-02T05:00:00Z","v":92848,"vw":94.710561},{"c":95.88,"h":95.9932,"l":94.75,"n":1457,"o":94.75,"t":"2025-12-03T05:00:00Z","v":95181,"vw":95.643631},{"c":95.93,"h":96.4817,"l":95.3685,"n":1292,"o":95.78,"t":"2025-12-04T05:00:00Z","v":85851,"vw":95.919252},{"c":95.69,"h":96.259,"l":95.4301,"n":1552,"o":96.01,"t":"2025-12-05T05:00:00Z","v":174342,"vw":95.72511},{"c":95.31,"h":96.22,"l":95.24,"n":1457,"o":96.22,"t":"2025-12-08T05:00:00Z","v":102301,"vw":95.639057},{"c":95.67,"h":96.2784,"l":95.16,"n":1475,"o":95.16,"t":"2025-12-09T05:00:00Z","v":105789,"vw":95.886485},{"c":97.24,"h":97.89,"l":95.6,"n":1547,"o":95.6,"t":"2025-12-10T05:00:00Z","v":80891,"vw":96.602245},{"c":98.42,"h":98.4689,"l":97.14,"n":1332,"o":97.14,"t":"2025-12-11T05:00:00Z","v":105484,"vw":98.105511},{"c":97.38,"h":98.53,"l":97.1305,"n":1163,"o":98.53,"t":"2025-12-12T05:00:00Z","v":72934,"vw":97.740447},{"c":96.96,"h":97.8099,"l":96.88,"n":1511,"o":97.8,"t":"2025-12-15T05:00:00Z","v":134775,"vw":97.134683},{"c":96.28,"h":97.14,"l":95.8401,"n":1327,"o":96.78,"t":"2025-12-16T05:00:00Z","v":142987,"vw":96.376129},{"c":95.76,"h":97.2996,"l":95.61,"n":1236,"o":96.39,"t":"2025-12-17T05:00:00Z","v":72518,"vw":96.261585},{"c":95.99,"h":96.94,"l":95.8501,"n":1398,"o":96.66,"t":"2025-12-18T05:00:00Z","v":89167,"vw":96.357023},{"c":96.47,"h":96.6422,"l":95.79,"n":1382,"o":95.79,"t":"2025-12-19T05:00:00Z","v":164982,"vw":96.432632},{"c":97.39,"h":97.7599,"l":96.77,"n":1517,"o":96.77,"t":"2025-12-22T05:00:00Z","v":76802,"vw":97.408506},{"c":96.98,"h":97.24,"l":96.755,"n":1366,"o":97.14,"t":"2025-12-23T05:00:00Z","v":332455,"vw":97.008519},{"c":97.33,"h":97.34,"l":96.8685,"n":1006,"o":97.03,"t":"2025-12-24T05:00:00Z","v":60368,"vw":97.15816},{"c":97.08,"h":97.32,"l":96.79,"n":889,"o":97.32,"t":"2025-12-26T05:00:00Z","v":45666,"vw":96.997308},{"c":96.54,"h":97.2199,"l":96.36,"n":1502,"o":96.8,"t":"2025-12-29T05:00:00Z","v":86086,"vw":96.524279},{"c":95.71,"h":96.6865,"l":95.71,"n":1182,"o":96.49,"t":"2025-12-30T05:00:00Z","v":124568,"vw":96.096138},{"c":94.19,"h":95.41,"l":94.19,"n":1223,"o":95.41,"t":"2025-12-31T05:00:00Z","v":82338,"vw":94.711995},{"c":95.28,"h":95.41,"l":94.29,"n":1796,"o":94.73,"t":"2026-01-02T05:00:00Z","v":217065,"vw":94.968567},{"c":96.32,"h":96.72,"l":95.52,"n":2108,"o":95.52,"t":"2026-01-05T05:00:00Z","v":118636,"vw":96.424292},{"c":97.63,"h":97.7399,"l":95.91,"n":2412,"o":96.34,"t":"2026-01-06T05:00:00Z","v":203355,"vw":97.295712},{"c":97.02,"h":97.69,"l":96.5,"n":2370,"o":97.69,"t":"2026-01-07T05:00:00Z","v":238200,"vw":97.034944},{"c":97.78,"h":97.89,"l":96.72,"n":1580,"o":96.72,"t":"2026-01-08T05:00:00Z","v":293946,"vw":97.591887},{"c":98.5,"h":98.676,"l":97.47,"n":1558,"o":98.07,"t":"2026-01-09T05:00:00Z","v":112401,"vw":98.378236},{"c":98.93,"h":99.07,"l":98.0399,"n":1859,"o":98.08,"t":"2026-01-12T05:00:00Z","v":112840,"vw":98.8365},{"c":99.06,"h":99.5999,"l":98.8116,"n":1624,"o":99.27,"t":"2026-01-13T05:00:00Z","v":122402,"vw":99.216375},{"c":99.44,"h":99.4791,"l":98.55,"n":1725,"o":98.89,"t":"2026-01-14T05:00:00Z","v":120540,"vw":98.927699},{"c":100.79,"h":101.34,"l":99.89,"n":1778,"o":99.89,"t":"2026-01-15T05:00:00Z","v":90131,"vw":100.922358},{"c":100.73,"h":101.19,"l":100.41,"n":1379,"o":100.97,"t":"2026-01-16T05:00:00Z","v":123132,"vw":100.854546},{"c":99.41,"h":100.2841,"l":99.2,"n":1852,"o":99.2,"t":"2026-01-20T05:00:00Z","v":155769,"vw":99.749391},{"c":101.7,"h":102.1099,"l":100.02,"n":1986,"o":100.19,"t":"2026-01-21T05:00:00Z","v":141409,"vw":100.766033},{"c":101.83,"h":102.8079,"l":101.82,"n":1511,"o":102.5,"t":"2026-01-22T05:00:00Z","v":92313,"vw":102.351416},{"c":100.02,"h":101.59,"l":99.8185,"n":1422,"o":101.59,"t":"2026-01-23T05:00:00Z","v":83399,"vw":100.381573},{"c":100.3,"h":100.82,"l":99.97,"n":1430,"o":100.14,"t":"2026-01-26T05:00:00Z","v":77653,"vw":100.268486},{"c":99.74,"h":100.2401,"l":99.405,"n":1357,"o":100.23,"t":"2026-01-27T05:00:00Z","v":94099,"vw":99.875105},{"c":99.29,"h":100.425,"l":99.29,"n":1564,"o":100.16,"t":"2026-01-28T05:00:00Z","v":139004,"vw":99.771354},{"c":99.69,"h":99.9901,"l":98.52,"n":1807,"o":99.75,"t":"2026-01-29T05:00:00Z","v":217154,"vw":99.462218},{"c":98.73,"h":99.765,"l":98.1314,"n":1626,"o":98.92,"t":"2026-01-30T05:00:00Z","v":95505,"vw":98.776964},{"c":99.95,"h":100.37,"l":98.47,"n":2567,"o":98.47,"t":"2026-02-02T05:00:00Z","v":142763,"vw":99.995959},{"c":99.61,"h":100.59,"l":98.33,"n":2270,"o":100.06,"t":"2026-02-03T05:00:00Z","v":231413,"vw":99.184707},{"c":99.28,"h":100.3,"l":98.32,"n":1605,"o":100.08,"t":"2026-02-04T05:00:00Z","v":97797,"vw":99.383811},{"c":99.06,"h":100.35,"l":98.68,"n":1490,"o":99.11,"t":"2026-02-05T05:00:00Z","v":122075,"vw":99.386029},{"c":102.19,"h":102.43,"l":100.43,"n":1350,"o":100.43,"t":"2026-02-06T05:00:00Z","v":87258,"vw":101.72538},{"c":102.41,"h":102.8584,"l":101.825,"n":1316,"o":102.06,"t":"2026-02-09T05:00:00Z","v":95229,"vw":102.564391},{"c":102.32,"h":103.07,"l":102.275,"n":1535,"o":102.66,"t":"2026-02-10T05:00:00Z","v":102141,"vw":102.613107},{"c":102.27,"h":103.49,"l":101.445,"n":1583,"o":103.25,"t":"2026-02-11T05:00:00Z","v":96047,"vw":102.11185},{"c":100.57,"h":103.22,"l":100.3,"n":1625,"o":102.98,"t":"2026-02-12T05:00:00Z","v":89818,"vw":101.159491},{"c":101.81,"h":102.37,"l":100.5936,"n":1615,"o":100.78,"t":"2026-02-13T05:00:00Z","v":94722,"vw":101.875202},{"c":101.84,"h":102.35,"l":100.83,"n":1828,"o":101.73,"t":"2026-02-17T05:00:00Z","v":92488,"vw":101.883778},{"c":101.86,"h":102.8482,"l":101.515,"n":1376,"o":101.82,"t":"2026-02-18T05:00:00Z","v":67013,"vw":102.170647},{"c":101.61,"h":101.76,"l":100.93,"n":1582,"o":101.28,"t":"2026-02-19T05:00:00Z","v":135065,"vw":101.322661},{"c":102.2,"h":102.51,"l":101.18,"n":1904,"o":101.27,"t":"2026-02-20T05:00:00Z","v":121720,"vw":101.947314},{"c":100.71,"h":101.97,"l":99.91,"n":1616,"o":101.91,"t":"2026-02-23T05:00:00Z","v":3437008,"vw":100.618703},{"c":101.76,"h":102.0942,"l":100.63,"n":1515,"o":100.63,"t":"2026-02-24T05:00:00Z","v":95436,"vw":101.541209},{"c":102.37,"h":102.5648,"l":101.43,"n":1476,"o":102.44,"t":"2026-02-25T05:00:00Z","v":100710,"vw":102.153472},{"c":102.89,"h":103.1,"l":101.5901,"n":1509,"o":102.74,"t":"2026-02-26T05:00:00Z","v":107417,"vw":102.444418},{"c":101.59,"h":101.75,"l":100.98,"n":1550,"o":101.75,"t":"2026-02-27T05:00:00Z","v":141211,"vw":101.392711},{"c":102.41,"h":102.6769,"l":100.21,"n":2713,"o":100.21,"t":"2026-03-02T05:00:00Z","v":189642,"vw":101.961157},{"c":101.12,"h":101.67,"l":98.84,"n":2378,"o":99.92,"t":"2026-03-03T05:00:00Z","v":185398,"vw":100.409459},{"c":101.56,"h":102.03,"l":100.72,"n":1759,"o":101.77,"t":"2026-03-04T05:00:00Z","v":108889,"vw":101.51182},{"c":99.59,"h":101.1,"l":98.68,"n":2532,"o":100.54,"t":"2026-03-05T05:00:00Z","v":169889,"vw":99.431917},{"c":97.34,"h":97.93,"l":96.895,"n":1651,"o":97.68,"t":"2026-03-06T05:00:00Z","v":117962,"vw":97.393969},{"c":98.22,"h":98.45,"l":94.595,"n":1694,"o":96.09,"t":"2026-03-09T04:00:00Z","v":140805,"vw":96.040068},{"c":97.81,"h":99.49,"l":97.66,"n":1669,"o":97.92,"t":"2026-03-10T04:00:00Z","v":132022,"vw":98.36374},{"c":97.54,"h":98.03,"l":96.66,"n":1506,"o":97.3,"t":"2026-03-11T04:00:00Z","v":101237,"vw":97.269363},{"c":95.37,"h":96.4,"l":95.26,"n":1866,"o":96.14,"t":"2026-03-12T04:00:00Z","v":188580,"vw":95.896751},{"c":95.28,"h":96.5831,"l":94.94,"n":1452,"o":96.25,"t":"2026-03-13T04:00:00Z","v":100775,"vw":95.528725},{"c":96.32,"h":97.1499,"l":96.2022,"n":1785,"o":96.43,"t":"2026-03-16T04:00:00Z","v":123861,"vw":96.5662},{"c":97.16,"h":97.62,"l":96.7,"n":1676,"o":96.84,"t":"2026-03-17T04:00:00Z","v":129245,"vw":97.132258},{"c":95.89,"h":97.1,"l":95.89,"n":1625,"o":96.71,"t":"2026-03-18T04:00:00Z","v":141507,"vw":96.633004},{"c":96.37,"h":97.17,"l":94.88,"n":1810,"o":94.88,"t":"2026-03-19T04:00:00Z","v":149197,"vw":95.837018},{"c":94.08,"h":96.48,"l":93.62,"n":2483,"o":96.32,"t":"2026-03-20T04:00:00Z","v":173360,"vw":94.872853},{"c":95.85,"h":97.32,"l":95.705,"n":2306,"o":95.77,"t":"2026-03-23T04:00:00Z","v":196024,"vw":96.495942},{"c":96.3,"h":96.99,"l":94.99,"n":1695,"o":95.18,"t":"2026-03-24T04:00:00Z","v":145288,"vw":96.046561},{"c":97.41,"h":97.68,"l":96.5,"n":1770,"o":97.37,"t":"2026-03-25T04:00:00Z","v":136020,"vw":97.208824},{"c":95.7,"h":97.4383,"l":95.595,"n":1993,"o":96.47,"t":"2026-03-26T04:00:00Z","v":161903,"vw":96.526396},{"c":94.3,"h":95.525,"l":94.045,"n":1747,"o":95.38,"t":"2026-03-27T04:00:00Z","v":144095,"vw":94.784315},{"c":93.35,"h":95.28,"l":93.08,"n":2017,"o":95.28,"t":"2026-03-30T04:00:00Z","v":203113,"vw":93.669376},{"c":96.62,"h":97.135,"l":94.6266,"n":2134,"o":95.2,"t":"2026-03-31T04:00:00Z","v":178542,"vw":96.020646},{"c":97.52,"h":98.55,"l":97.38,"n":2566,"o":97.38,"t":"2026-04-01T04:00:00Z","v":181800,"vw":97.849326},{"c":98.02,"h":98.55,"l":95.74,"n":2910,"o":95.89,"t":"2026-04-02T04:00:00Z","v":205125,"vw":97.458811},{"c":98.67,"h":98.8,"l":97.6,"n":1800,"o":97.85,"t":"2026-04-06T04:00:00Z","v":126917,"vw":98.405625},{"c":99.09,"h":99.37,"l":98.05,"n":2272,"o":98.31,"t":"2026-04-07T04:00:00Z","v":175029,"vw":98.638339},{"c":102.09,"h":102.73,"l":101.56,"n":1859,"o":102.22,"t":"2026-04-08T04:00:00Z","v":138053,"vw":102.239583},{"c":102.8,"h":103.37,"l":101.55,"n":1825,"o":101.55,"t":"2026-04-09T04:00:00Z","v":120451,"vw":102.58816},{"c":102.16,"h":103.07,"l":101.86,"n":1501,"o":103.07,"t":"2026-04-10T04:00:00Z","v":82359,"vw":102.29599},{"c":103.49,"h":103.62,"l":101.7,"n":1741,"o":101.71,"t":"2026-04-13T04:00:00Z","v":96372,"vw":102.776997},{"c":104.31,"h":104.6289,"l":103.69,"n":1728,"o":103.91,"t":"2026-04-14T04:00:00Z","v":141808,"vw":104.389627},{"c":104.03,"h":104.46,"l":103.53,"n":1688,"o":104.17,"t":"2026-04-15T04:00:00Z","v":102302,"vw":103.952879},{"c":104.17,"h":104.48,"l":103.73,"n":1385,"o":103.98,"t":"2026-04-16T04:00:00Z","v":86264,"vw":104.12118},{"c":106.71,"h":107.55,"l":105.45,"n":1822,"o":105.56,"t":"2026-04-17T04:00:00Z","v":302119,"vw":106.209909},{"c":107.1,"h":107.17,"l":106.18,"n":2121,"o":106.34,"t":"2026-04-20T04:00:00Z","v":157790,"vw":106.922487},{"c":106.03,"h":107.82,"l":105.78,"n":2369,"o":107.25,"t":"2026-04-21T04:00:00Z","v":191252,"vw":106.573277},{"c":106.55,"h":107.08,"l":106.0501,"n":1395,"o":107.05,"t":"2026-04-22T04:00:00Z","v":104444,"vw":106.489323},{"c":106.4,"h":107.01,"l":105.11,"n":1852,"o":106.55,"t":"2026-04-23T04:00:00Z","v":153670,"vw":106.283037},{"c":107.07,"h":107.3,"l":106.03,"n":1408,"o":106.73,"t":"2026-04-24T04:00:00Z","v":90480,"vw":106.888551},{"c":107.06,"h":107.55,"l":106.765,"n":3106,"o":107.12,"t":"2026-04-27T04:00:00Z","v":1617614,"vw":107.101883},{"c":106.26,"h":107.23,"l":105.698,"n":3243,"o":106.97,"t":"2026-04-28T04:00:00Z","v":389277,"vw":106.020994},{"c":105.41,"h":106.33,"l":105,"n":1749,"o":106.2,"t":"2026-04-29T04:00:00Z","v":181325,"vw":105.516506},{"c":107.85,"h":107.924,"l":105.884,"n":1812,"o":105.95,"t":"2026-04-30T04:00:00Z","v":147115,"vw":107.141716},{"c":108.23,"h":108.49,"l":107.5,"n":1864,"o":108.21,"t":"2026-05-01T04:00:00Z","v":129364,"vw":108.066992},{"c":107.53,"h":108.7081,"l":107.0101,"n":1704,"o":107.83,"t":"2026-05-04T04:00:00Z","v":97451,"vw":107.670816},{"c":109.28,"h":109.5685,"l":108.17,"n":1640,"o":108.17,"t":"2026-05-05T04:00:00Z","v":105717,"vw":109.061684},{"c":109.83,"h":109.96,"l":108.915,"n":2365,"o":109.65,"t":"2026-05-06T04:00:00Z","v":197710,"vw":109.342709},{"c":108.7,"h":110,"l":108.43,"n":2659,"o":110,"t":"2026-05-07T04:00:00Z","v":156427,"vw":109.055433},{"c":109.28,"h":109.52,"l":108.6518,"n":1494,"o":109.2,"t":"2026-05-08T04:00:00Z","v":117884,"vw":109.215025},{"c":108.85,"h":109.5,"l":108.6701,"n":1476,"o":109.5,"t":"2026-05-11T04:00:00Z","v":99911,"vw":109.082273},{"c":107.49,"h":108.43,"l":106.34,"n":1671,"o":108.43,"t":"2026-05-12T04:00:00Z","v":108368,"vw":107.079005},{"c":107.13,"h":107.68,"l":106.36,"n":1386,"o":107.56,"t":"2026-05-13T04:00:00Z","v":81948,"vw":107.04846},{"c":107.77,"h":108.3299,"l":107.34,"n":1276,"o":107.96,"t":"2026-05-14T04:00:00Z","v":113669,"vw":107.896846},{"c":105.79,"h":106.76,"l":105.75,"n":1539,"o":106.58,"t":"2026-05-15T04:00:00Z","v":104322,"vw":106.117904},{"c":105.97,"h":106.705,"l":105.49,"n":1552,"o":106.34,"t":"2026-05-18T04:00:00Z","v":72712,"vw":106.048721},{"c":105.04,"h":105.86,"l":104.66,"n":1570,"o":105.58,"t":"2026-05-19T04:00:00Z","v":106190,"vw":105.292648},{"c":107.12,"h":107.16,"l":105.16,"n":1569,"o":105.59,"t":"2026-05-20T04:00:00Z","v":109204,"vw":106.703643},{"c":107.26,"h":107.66,"l":105.6131,"n":1800,"o":106.38,"t":"2026-05-21T04:00:00Z","v":119209,"vw":106.719721},{"c":108.09,"h":108.44,"l":107.31,"n":1589,"o":107.77,"t":"2026-05-22T04:00:00Z","v":93184,"vw":107.977925},{"c":110.14,"h":110.24,"l":108.95,"n":2076,"o":109.01,"t":"2026-05-26T04:00:00Z","v":159109,"vw":109.859764},{"c":109.82,"h":110.5633,"l":109.7,"n":1892,"o":110.35,"t":"2026-05-27T04:00:00Z","v":147066,"vw":109.998169},{"c":109.72,"h":110.06,"l":108.88,"n":1675,"o":109.51,"t":"2026-05-28T04:00:00Z","v":183425,"vw":109.750512},{"c":108.97,"h":109.6,"l":108.785,"n":1870,"o":109.55,"t":"2026-05-29T04:00:00Z","v":105406,"vw":109.232224},{"c":108.51,"h":108.81,"l":107.36,"n":1608,"o":108.34,"t":"2026-06-01T04:00:00Z","v":119693,"vw":108.187859},{"c":109.21,"h":109.24,"l":108.299,"n":1805,"o":108.33,"t":"2026-06-02T04:00:00Z","v":111682,"vw":109.019095},{"c":108.58,"h":108.91,"l":108.19,"n":1564,"o":108.77,"t":"2026-06-03T04:00:00Z","v":83578,"vw":108.519277},{"c":109.94,"h":110.18,"l":108.5,"n":1389,"o":108.72,"t":"2026-06-04T04:00:00Z","v":95144,"vw":109.762959},{"c":107.9,"h":109.5765,"l":107.525,"n":1493,"o":109.37,"t":"2026-06-05T04:00:00Z","v":78895,"vw":108.58088},{"c":108.5,"h":109.505,"l":108.37,"n":1881,"o":109.17,"t":"2026-06-08T04:00:00Z","v":115863,"vw":108.835417},{"c":109.53,"h":110.9806,"l":107.075,"n":2423,"o":109.47,"t":"2026-06-09T04:00:00Z","v":137742,"vw":108.977619},{"c":108.6,"h":110.91,"l":108.4401,"n":1915,"o":109.19,"t":"2026-06-10T04:00:00Z","v":116028,"vw":109.501729},{"c":111.93,"h":112.02,"l":109.43,"n":2158,"o":109.56,"t":"2026-06-11T04:00:00Z","v":138861,"vw":110.595522},{"c":112.85,"h":113.6959,"l":112.27,"n":2285,"o":112.49,"t":"2026-06-12T04:00:00Z","v":129547,"vw":113.125386},{"c":113.84,"h":114.6,"l":113.505,"n":1388,"o":114.15,"t":"2026-06-15T04:00:00Z","v":87058,"vw":113.913683},{"c":113.09,"h":114.54,"l":112.8575,"n":1465,"o":114.18,"t":"2026-06-16T04:00:00Z","v":100783,"vw":113.572177},{"c":112.06,"h":113.97,"l":111.75,"n":1687,"o":113.19,"t":"2026-06-17T04:00:00Z","v":124343,"vw":112.947376},{"c":114.17,"h":114.2576,"l":113.2509,"n":1312,"o":113.7,"t":"2026-06-18T04:00:00Z","v":66876,"vw":113.876282},{"c":114.34,"h":114.555,"l":114.0003,"n":1905,"o":114.2,"t":"2026-06-22T04:00:00Z","v":94611,"vw":114.324093},{"c":113.83,"h":114.45,"l":112.6101,"n":1555,"o":112.63,"t":"2026-06-23T04:00:00Z","v":87149,"vw":113.852096},{"c":115.28,"h":116.2783,"l":114.12,"n":1912,"o":114.12,"t":"2026-06-24T04:00:00Z","v":136805,"vw":115.322536},{"c":116.92,"h":117.79,"l":116.08,"n":1893,"o":116.08,"t":"2026-06-25T04:00:00Z","v":177845,"vw":116.690051},{"c":117.62,"h":117.89,"l":116.17,"n":2199,"o":116.3,"t":"2026-06-26T04:00:00Z","v":161840,"vw":117.265217},{"c":117.95,"h":117.995,"l":116.545,"n":1951,"o":117.63,"t":"2026-06-29T04:00:00Z","v":155230,"vw":117.569871},{"c":119.13,"h":119.33,"l":117.81,"n":1683,"o":118.12,"t":"2026-06-30T04:00:00Z","v":431367,"vw":118.786456},{"c":118.2,"h":119.82,"l":118.15,"n":2128,"o":119,"t":"2026-07-01T04:00:00Z","v":190428,"vw":119.155001},{"c":117.38,"h":118.995,"l":116.31,"n":2090,"o":118.69,"t":"2026-07-02T04:00:00Z","v":179310,"vw":117.528754},{"c":118.16,"h":118.53,"l":117.56,"n":1702,"o":117.56,"t":"2026-07-06T04:00:00Z","v":101571,"vw":118.176798},{"c":116.7,"h":117.79,"l":116.25,"n":1582,"o":117.79,"t":"2026-07-07T04:00:00Z","v":93301,"vw":116.830998},{"c":115.3,"h":115.995,"l":114.655,"n":1590,"o":115.82,"t":"2026-07-08T04:00:00Z","v":104564,"vw":115.3751},{"c":116.68,"h":117.05,"l":116.12,"n":1334,"o":116.12,"t":"2026-07-09T04:00:00Z","v":91374,"vw":116.713906},{"c":116.31,"h":116.862,"l":115.7475,"n":1644,"o":116.67,"t":"2026-07-10T04:00:00Z","v":124726,"vw":116.395063},{"c":115.17,"h":116.15,"l":114.9,"n":1602,"o":115.92,"t":"2026-07-13T04:00:00Z","v":94597,"vw":115.29678},{"c":115.605,"h":116.22,"l":115.33,"n":1456,"o":116.07,"t":"2026-07-14T04:00:00Z","v":80897,"vw":115.625536},{"c":116.16,"h":116.59,"l":115.645,"n":1372,"o":115.96,"t":"2026-07-15T04:00:00Z","v":107200,"vw":116.126552},{"c":116.06,"h":117.0791,"l":115.46,"n":1499,"o":115.46,"t":"2026-07-16T04:00:00Z","v":111285,"vw":116.217763},{"c":115.28,"h":116.08,"l":114.4303,"n":1620,"o":114.66,"t":"2026-07-17T04:00:00Z","v":160336,"vw":115.350602},{"c":114.62,"h":116.06,"l":114.62,"n":1567,"o":115.69,"t":"2026-07-20T04:00:00Z","v":104100,"vw":115.190238},{"c":115.95,"h":116.06,"l":114.7,"n":1538,"o":115.14,"t":"2026-07-21T04:00:00Z","v":96849,"vw":115.555635},{"c":114.86,"h":115.72,"l":114.7,"n":1217,"o":115.48,"t":"2026-07-22T04:00:00Z","v":91372,"vw":115.035838},{"c":114.58,"h":114.7051,"l":113.7,"n":1736,"o":113.7,"t":"2026-07-23T04:00:00Z","v":104933,"vw":114.310817},{"c":114.36,"h":115.3208,"l":114.11,"n":1183,"o":115.16,"t":"2026-07-24T04:00:00Z","v":64362,"vw":114.829128},{"c":115.14,"h":116.05,"l":114.35,"n":1372,"o":115.22,"t":"2026-07-27T04:00:00Z","v":81607,"vw":115.079731},{"c":115.48,"h":115.555,"l":114.27,"n":1194,"o":115.24,"t":"2026-07-28T04:00:00Z","v":67010,"vw":115.093236},{"c":113.6,"h":115.52,"l":113.45,"n":1905,"o":115.15,"t":"2026-07-29T04:00:00Z","v":116129,"vw":114.358004},{"c":115.517,"h":115.645,"l":114.205,"n":1329,"o":115.17,"t":"2026-07-30T04:00:00Z","v":97888,"vw":115.046295},{"c":115.22,"h":116.08,"l":114.165,"n":1379,"o":115.97,"t":"2026-07-31T04:00:00Z","v":85273,"vw":115.28766},{"c":117.32,"h":117.45,"l":115.64,"n":1827,"o":115.64,"t":"2026-08-03T04:00:00Z","v":152800,"vw":116.864148},{"c":119.5,"h":119.84,"l":117.6895,"n":2764,"o":117.89,"t":"2026-08-04T04:00:00Z","v":210290,"vw":119.297129},{"c":118.47,"h":119.78,"l":118.43,"n":1704,"o":119.48,"t":"2026-08-05T04:00:00Z","v":83764,"vw":118.932465},{"c":117.41,"h":118.775,"l":117.36,"n":1560,"o":118.3,"t":"2026-08-06T04:00:00Z","v":104164,"vw":117.976551},{"c":118.08,"h":118.4102,"l":117.69,"n":1540,"o":118.13,"t":"2026-08-07T04:00:00Z","v":391459,"vw":118.165765},{"c":117.44,"h":118.0999,"l":117.32,"n":1728,"o":117.83,"t":"2026-08-10T04:00:00Z","v":120699,"vw":117.608279},{"c":117.67,"h":118.3918,"l":117.67,"n":1618,"o":117.72,"t":"2026-08-11T04:00:00Z","v":113334,"vw":117.904683},{"c":118.29,"h":118.74,"l":117.65,"n":1481,"o":118.5,"t":"2026-08-12T04:00:00Z","v":90168,"vw":118.272243},{"c":118.35,"h":119,"l":118.16,"n":1388,"o":118.89,"t":"2026-08-13T04:00:00Z","v":86777,"vw":118.518123},{"c":119.13,"h":119.21,"l":118.21,"n":1314,"o":118.21,"t":"2026-08-14T04:00:00Z","v":101594,"vw":118.955717},{"c":118.94,"h":119.19,"l":118.7201,"n":1357,"o":118.82,"t":"2026-08-17T04:00:00Z","v":55503,"vw":118.956352},{"c":116.91,"h":118.32,"l":116.865,"n":1511,"o":118.32,"t":"2026-08-18T04:00:00Z","v":74974,"vw":117.480573},{"c":116.85,"h":117.94,"l":116.74,"n":1926,"o":117.94,"t":"2026-08-19T04:00:00Z","v":95113,"vw":117.345616},{"c":115.36,"h":116.32,"l":115.3,"n":1794,"o":115.92,"t":"2026-08-20T04:00:00Z","v":95771,"vw":115.690101},{"c":116.01,"h":116.19,"l":115.455,"n":1390,"o":115.95,"t":"2026-08-21T04:00:00Z","v":63079,"vw":115.913615},{"c":115.7,"h":115.96,"l":115.37,"n":1620,"o":115.86,"t":"2026-08-24T04:00:00Z","v":133489,"vw":115.625558},{"c":115.64,"h":116.34,"l":115.36,"n":1761,"o":116.34,"t":"2026-08-25T04:00:00Z","v":106711,"vw":115.568841},{"c":115.7,"h":116.045,"l":115.3795,"n":1388,"o":115.63,"t":"2026-08-26T04:00:00Z","v":112498,"vw":115.689287},{"c":115.53,"h":115.81,"l":115.15,"n":2075,"o":115.61,"t":"2026-08-27T04:00:00Z","v":206885,"vw":115.580243},{"c":114.13,"h":115.75,"l":114.05,"n":1616,"o":115.75,"t":"2026-08-28T04:00:00Z","v":136634,"vw":114.471376},{"c":113.22,"h":114.06,"l":112.89,"n":2155,"o":114.06,"t":"2026-08-31T04:00:00Z","v":121555,"vw":113.133886},{"c":111.94,"h":112.87,"l":111.75,"n":1903,"o":112.44,"t":"2026-09-01T04:00:00Z","v":120177,"vw":112.197797},{"c":112.87,"h":113.1,"l":112.12,"n":1812,"o":112.12,"t":"2026-09-02T04:00:00Z","v":143786,"vw":112.798551},{"c":113.57,"h":113.775,"l":112.86,"n":1870,"o":113.6,"t":"2026-09-03T04:00:00Z","v":112460,"vw":113.485916},{"c":113.69,"h":113.8249,"l":113,"n":1753,"o":113,"t":"2026-09-04T04:00:00Z","v":99282,"vw":113.539561},{"c":113.18,"h":113.7,"l":113.11,"n":1552,"o":113.39,"t":"2026-09-08T04:00:00Z","v":95816,"vw":113.440204},{"c":111.67,"h":112.86,"l":111.5,"n":1600,"o":112.56,"t":"2026-09-09T04:00:00Z","v":91045,"vw":111.920864},{"c":110.56,"h":111.435,"l":110.39,"n":1494,"o":110.75,"t":"2026-09-10T04:00:00Z","v":80166,"vw":110.703012},{"c":111.15,"h":112,"l":111.1,"n":1786,"o":111.86,"t":"2026-09-11T04:00:00Z","v":132152,"vw":111.394777},{"c":110.11,"h":110.84,"l":109.9718,"n":1695,"o":110.36,"t":"2026-09-14T04:00:00Z","v":98459,"vw":110.410679},{"c":109.17,"h":110.18,"l":108.88,"n":2813,"o":110.04,"t":"2026-09-15T04:00:00Z","v":238633,"vw":109.059698},{"c":109.17,"h":110.3994,"l":108.26,"n":1800,"o":109.55,"t":"2026-09-16T04:00:00Z","v":117464,"vw":109.629371},{"c":109.27,"h":110.62,"l":109.27,"n":1150,"o":110.61,"t":"2026-09-17T04:00:00Z","v":75050,"vw":109.687322},{"c":109.08,"h":109.24,"l":108.54,"n":1410,"o":109.24,"t":"2026-09-18T04:00:00Z","v":129864,"vw":108.865965},{"c":109.44,"h":109.74,"l":109.09,"n":1547,"o":109.67,"t":"2026-09-21T04:00:00Z","v":96190,"vw":109.527969},{"c":109.7,"h":110.38,"l":109.36,"n":1480,"o":110.29,"t":"2026-09-22T04:00:00Z","v":99377,"vw":109.812379},{"c":108.56,"h":109.31,"l":108.3664,"n":1963,"o":109.31,"t":"2026-09-23T04:00:00Z","v":137756,"vw":108.738399},{"c":108.32,"h":108.58,"l":107.415,"n":1789,"o":108.18,"t":"2026-09-24T04:00:00Z","v":102071,"vw":108.112402},{"c":108.62,"h":109.0109,"l":107.9801,"n":1540,"o":108.75,"t":"2026-09-25T04:00:00Z","v":91958,"vw":108.601822},{"c":108.11,"h":108.5,"l":107.29,"n":2114,"o":108.07,"t":"2026-09-28T04:00:00Z","v":165743,"vw":107.891615},{"c":107.67,"h":108.29,"l":107.06,"n":2220,"o":108.14,"t":"2026-09-29T04:00:00Z","v":117425,"vw":107.414252},{"c":106.97,"h":108.2,"l":106.97,"n":1834,"o":108.2,"t":"2026-09-30T04:00:00Z","v":135115,"vw":107.608621},{"c":107.47,"h":108.045,"l":106.215,"n":1875,"o":106.76,"t":"2026-10-01T04:00:00Z","v":176575,"vw":106.986847},{"c":109.02,"h":109.6,"l":108.61,"n":1988,"o":108.81,"t":"2026-10-02T04:00:00Z","v":137193,"vw":109.179347},{"c":109.43,"h":110.04,"l":108.09,"n":1943,"o":109.04,"t":"2026-10-05T04:00:00Z","v":143928,"vw":109.467973},{"c":109.38,"h":109.9982,"l":109.1302,"n":2251,"o":109.95,"t":"2026-10-06T04:00:00Z","v":143912,"vw":109.448297},{"c":107.9,"h":108.58,"l":107.53,"n":1988,"o":108.16,"t":"2026-10-07T04:00:00Z","v":119198,"vw":107.971904},{"c":107.82,"h":107.95,"l":106.75,"n":2201,"o":107.33,"t":"2026-10-08T04:00:00Z","v":149183,"vw":107.469395},{"c":108.57,"h":108.77,"l":107.805,"n":2171,"o":108.19,"t":"2026-10-09T04:00:00Z","v":201187,"vw":108.459741},{"c":108.33,"h":108.7,"l":108.2831,"n":1397,"o":108.42,"t":"2026-10-12T04:00:00Z","v":101089,"vw":108.482776},{"c":108.07,"h":108.57,"l":107.32,"n":2649,"o":108.31,"t":"2026-10-13T04:00:00Z","v":187038,"vw":107.880771},{"c":106.32,"h":107.475,"l":105.72,"n":2052,"o":107,"t":"2026-10-14T04:00:00Z","v":152285,"vw":106.17934},{"c":107.52,"h":107.56,"l":105.97,"n":1796,"o":106.51,"t":"2026-10-15T04:00:00Z","v":123289,"vw":106.980115},{"c":106.15,"h":108.01,"l":105.81,"n":2026,"o":107.78,"t":"2026-10-16T04:00:00Z","v":1332545,"vw":107.464958},{"c":106.47,"h":107.05,"l":106.25,"n":2789,"o":106.67,"t":"2026-10-19T04:00:00Z","v":269905,"vw":106.551989},{"c":107.87,"h":108.4,"l":106.55,"n":1924,"o":106.59,"t":"2026-10-20T04:00:00Z","v":184132,"vw":107.745049},{"c":108.16,"h":108.56,"l":107.695,"n":1889,"o":108.45,"t":"2026-10-21T04:00:00Z","v":156941,"vw":108.201475},{"c":107.99,"h":108.15,"l":107.2791,"n":1768,"o":107.35,"t":"2026-10-22T04:00:00Z","v":152659,"vw":107.772849}],"volatilityBars":[{"c":109.255,"h":109.67,"l":109.2,"n":40,"o":109.67,"t":"2026-09-21T13:30:00Z","v":3569,"vw":109.471481},{"c":109.33,"h":109.33,"l":109.185,"n":14,"o":109.185,"t":"2026-09-21T13:45:00Z","v":958,"vw":109.24955},{"c":109.15,"h":109.26,"l":109.09,"n":45,"o":109.215,"t":"2026-09-21T14:00:00Z","v":2445,"vw":109.157547},{"c":109.36,"h":109.36,"l":109.33,"n":21,"o":109.33,"t":"2026-09-21T14:15:00Z","v":635,"vw":109.346667},{"c":109.37,"h":109.4699,"l":109.37,"n":18,"o":109.4699,"t":"2026-09-21T14:30:00Z","v":755,"vw":109.396293},{"c":109.4179,"h":109.465,"l":109.38,"n":37,"o":109.38,"t":"2026-09-21T14:45:00Z","v":3007,"vw":109.402264},{"c":109.54,"h":109.54,"l":109.385,"n":17,"o":109.385,"t":"2026-09-21T15:00:00Z","v":5146,"vw":109.491612},{"c":109.5229,"h":109.6,"l":109.5229,"n":73,"o":109.57,"t":"2026-09-21T15:15:00Z","v":3923,"vw":109.564744},{"c":109.56,"h":109.6099,"l":109.54,"n":15,"o":109.6099,"t":"2026-09-21T15:30:00Z","v":2041,"vw":109.579022},{"c":109.56,"h":109.595,"l":109.55,"n":15,"o":109.575,"t":"2026-09-21T15:45:00Z","v":1034,"vw":109.572828},{"c":109.69,"h":109.69,"l":109.605,"n":15,"o":109.605,"t":"2026-09-21T16:00:00Z","v":2017,"vw":109.643746},{"c":109.62,"h":109.725,"l":109.62,"n":25,"o":109.7099,"t":"2026-09-21T16:15:00Z","v":6570,"vw":109.720337},{"c":109.61,"h":109.72,"l":109.61,"n":15,"o":109.72,"t":"2026-09-21T16:30:00Z","v":1035,"vw":109.652323},{"c":109.565,"h":109.63,"l":109.53,"n":19,"o":109.63,"t":"2026-09-21T16:45:00Z","v":1883,"vw":109.586864},{"c":109.6015,"h":109.6015,"l":109.52,"n":40,"o":109.56,"t":"2026-09-21T17:00:00Z","v":4034,"vw":109.564259},{"c":109.476,"h":109.55,"l":109.47,"n":19,"o":109.55,"t":"2026-09-21T17:15:00Z","v":1021,"vw":109.516757},{"c":109.386,"h":109.465,"l":109.34,"n":34,"o":109.465,"t":"2026-09-21T17:30:00Z","v":5620,"vw":109.430344},{"c":109.42,"h":109.43,"l":109.371,"n":45,"o":109.42,"t":"2026-09-21T17:45:00Z","v":14694,"vw":109.417769},{"c":109.56,"h":109.56,"l":109.42,"n":56,"o":109.42,"t":"2026-09-21T18:00:00Z","v":1652,"vw":109.526364},{"c":109.636,"h":109.655,"l":109.6105,"n":18,"o":109.6105,"t":"2026-09-21T18:15:00Z","v":1360,"vw":109.638882},{"c":109.619,"h":109.65,"l":109.571,"n":18,"o":109.65,"t":"2026-09-21T18:30:00Z","v":1458,"vw":109.611888},{"c":109.69,"h":109.71,"l":109.63,"n":34,"o":109.63,"t":"2026-09-21T18:45:00Z","v":3244,"vw":109.685986},{"c":109.64,"h":109.735,"l":109.64,"n":61,"o":109.695,"t":"2026-09-21T19:00:00Z","v":5599,"vw":109.691104},{"c":109.605,"h":109.74,"l":109.605,"n":25,"o":109.66,"t":"2026-09-21T19:15:00Z","v":1040,"vw":109.68738},{"c":109.6899,"h":109.6983,"l":109.59,"n":41,"o":109.59,"t":"2026-09-21T19:30:00Z","v":4868,"vw":109.635979},{"c":109.4,"h":109.67,"l":109.39,"n":133,"o":109.67,"t":"2026-09-21T19:45:00Z","v":7022,"vw":109.48463},{"c":109.44,"h":109.44,"l":109.44,"n":5,"o":109.44,"t":"2026-09-21T20:00:00Z","v":116,"vw":109.44},{"c":110.47,"h":110.47,"l":110.27,"n":2,"o":110.27,"t":"2026-09-22T13:15:00Z","v":465,"vw":110.383978},{"c":110.225,"h":110.29,"l":110.06,"n":74,"o":110.29,"t":"2026-09-22T13:30:00Z","v":9357,"vw":110.190466},{"c":110.19,"h":110.19,"l":109.92,"n":10,"o":109.945,"t":"2026-09-22T13:45:00Z","v":635,"vw":110.002201},{"c":110.38,"h":110.38,"l":110.235,"n":22,"o":110.235,"t":"2026-09-22T14:00:00Z","v":2753,"vw":110.315538},{"c":109.84,"h":110.295,"l":109.84,"n":29,"o":110.28,"t":"2026-09-22T14:15:00Z","v":2481,"vw":110.094381},{"c":109.52,"h":109.82,"l":109.48,"n":22,"o":109.82,"t":"2026-09-22T14:30:00Z","v":2971,"vw":109.555254},{"c":109.45,"h":109.45,"l":109.36,"n":17,"o":109.36,"t":"2026-09-22T14:45:00Z","v":801,"vw":109.406667},{"c":109.5388,"h":109.57,"l":109.4,"n":43,"o":109.4391,"t":"2026-09-22T15:00:00Z","v":1857,"vw":109.509571},{"c":109.58,"h":109.6,"l":109.5,"n":28,"o":109.6,"t":"2026-09-22T15:15:00Z","v":3384,"vw":109.530021},{"c":109.4,"h":109.54,"l":109.4,"n":15,"o":109.54,"t":"2026-09-22T15:30:00Z","v":955,"vw":109.490262},{"c":109.48,"h":109.48,"l":109.43,"n":13,"o":109.43,"t":"2026-09-22T15:45:00Z","v":1019,"vw":109.436812},{"c":109.6199,"h":109.6799,"l":109.6,"n":29,"o":109.645,"t":"2026-09-22T16:00:00Z","v":5207,"vw":109.624457},{"c":109.61,"h":109.626,"l":109.59,"n":29,"o":109.59,"t":"2026-09-22T16:15:00Z","v":2746,"vw":109.601355},{"c":109.71,"h":109.7493,"l":109.685,"n":11,"o":109.685,"t":"2026-09-22T16:30:00Z","v":9435,"vw":109.714027},{"c":109.8296,"h":109.8296,"l":109.69,"n":20,"o":109.69,"t":"2026-09-22T16:45:00Z","v":2140,"vw":109.780037},{"c":109.64,"h":109.81,"l":109.64,"n":15,"o":109.81,"t":"2026-09-22T17:00:00Z","v":775,"vw":109.740906},{"c":109.675,"h":109.6754,"l":109.625,"n":19,"o":109.675,"t":"2026-09-22T17:15:00Z","v":7684,"vw":109.6544},{"c":109.74,"h":109.758,"l":109.68,"n":28,"o":109.69,"t":"2026-09-22T17:30:00Z","v":4930,"vw":109.717641},{"c":110.015,"h":110.015,"l":109.725,"n":56,"o":109.74,"t":"2026-09-22T17:45:00Z","v":2320,"vw":109.886483},{"c":110.03,"h":110.0613,"l":110.03,"n":7,"o":110.0613,"t":"2026-09-22T18:00:00Z","v":667,"vw":110.050204},{"c":109.88,"h":109.965,"l":109.87,"n":46,"o":109.965,"t":"2026-09-22T18:15:00Z","v":4536,"vw":109.919901},{"c":109.82,"h":109.88,"l":109.82,"n":26,"o":109.88,"t":"2026-09-22T18:30:00Z","v":1099,"vw":109.85072},{"c":109.83,"h":109.857,"l":109.77,"n":48,"o":109.77,"t":"2026-09-22T18:45:00Z","v":2508,"vw":109.816872},{"c":109.86,"h":109.9,"l":109.815,"n":57,"o":109.865,"t":"2026-09-22T19:00:00Z","v":2749,"vw":109.865185},{"c":109.88,"h":109.91,"l":109.855,"n":54,"o":109.87,"t":"2026-09-22T19:15:00Z","v":4556,"vw":109.876492},{"c":109.985,"h":110.0656,"l":109.875,"n":53,"o":109.875,"t":"2026-09-22T19:30:00Z","v":5222,"vw":109.997642},{"c":109.745,"h":110.03,"l":109.71,"n":66,"o":109.9801,"t":"2026-09-22T19:45:00Z","v":3498,"vw":109.843969},{"c":109.7,"h":109.7,"l":109.7,"n":6,"o":109.7,"t":"2026-09-22T20:00:00Z","v":400,"vw":109.7},{"c":108.9,"h":109.31,"l":108.85,"n":39,"o":109.15,"t":"2026-09-23T13:30:00Z","v":6038,"vw":109.204868},{"c":108.715,"h":108.79,"l":108.715,"n":16,"o":108.7508,"t":"2026-09-23T13:45:00Z","v":942,"vw":108.732265},{"c":108.79,"h":108.825,"l":108.7457,"n":38,"o":108.75,"t":"2026-09-23T14:00:00Z","v":10820,"vw":108.781259},{"c":108.5877,"h":108.9,"l":108.58,"n":63,"o":108.81,"t":"2026-09-23T14:15:00Z","v":6579,"vw":108.653043},{"c":108.57,"h":108.71,"l":108.57,"n":17,"o":108.63,"t":"2026-09-23T14:30:00Z","v":1006,"vw":108.654341},{"c":108.6872,"h":108.71,"l":108.48,"n":38,"o":108.52,"t":"2026-09-23T14:45:00Z","v":3599,"vw":108.657412},{"c":109,"h":109,"l":108.71,"n":53,"o":108.78,"t":"2026-09-23T15:00:00Z","v":3422,"vw":108.88049},{"c":108.97,"h":109.05,"l":108.97,"n":98,"o":109.0148,"t":"2026-09-23T15:15:00Z","v":7835,"vw":109.025516},{"c":108.85,"h":108.87,"l":108.795,"n":62,"o":108.835,"t":"2026-09-23T15:30:00Z","v":5364,"vw":108.837318},{"c":108.82,"h":108.925,"l":108.77,"n":44,"o":108.925,"t":"2026-09-23T15:45:00Z","v":3844,"vw":108.849981},{"c":108.745,"h":108.79,"l":108.695,"n":28,"o":108.79,"t":"2026-09-23T16:00:00Z","v":5556,"vw":108.734539},{"c":108.8147,"h":108.83,"l":108.77,"n":43,"o":108.83,"t":"2026-09-23T16:15:00Z","v":6868,"vw":108.784218},{"c":108.785,"h":108.8781,"l":108.785,"n":28,"o":108.8781,"t":"2026-09-23T16:30:00Z","v":1745,"vw":108.835345},{"c":108.5951,"h":108.73,"l":108.5651,"n":24,"o":108.71,"t":"2026-09-23T16:45:00Z","v":1410,"vw":108.650747},{"c":108.445,"h":108.625,"l":108.3664,"n":25,"o":108.625,"t":"2026-09-23T17:00:00Z","v":2286,"vw":108.452208},{"c":108.63,"h":108.63,"l":108.4765,"n":50,"o":108.4765,"t":"2026-09-23T17:15:00Z","v":7530,"vw":108.605041},{"c":108.65,"h":108.65,"l":108.48,"n":60,"o":108.61,"t":"2026-09-23T17:30:00Z","v":3721,"vw":108.566994},{"c":108.785,"h":108.785,"l":108.6714,"n":41,"o":108.71,"t":"2026-09-23T17:45:00Z","v":16115,"vw":108.721816},{"c":108.6901,"h":108.775,"l":108.65,"n":29,"o":108.775,"t":"2026-09-23T18:00:00Z","v":2232,"vw":108.699055},{"c":108.69,"h":108.725,"l":108.68,"n":45,"o":108.7,"t":"2026-09-23T18:15:00Z","v":2754,"vw":108.705635},{"c":108.575,"h":108.67,"l":108.575,"n":36,"o":108.66,"t":"2026-09-23T18:30:00Z","v":2882,"vw":108.61174},{"c":108.69,"h":108.69,"l":108.55,"n":43,"o":108.56,"t":"2026-09-23T18:45:00Z","v":1770,"vw":108.599652},{"c":108.7,"h":108.732,"l":108.61,"n":66,"o":108.71,"t":"2026-09-23T19:00:00Z","v":4538,"vw":108.66357},{"c":108.58,"h":108.68,"l":108.58,"n":44,"o":108.67,"t":"2026-09-23T19:15:00Z","v":3424,"vw":108.63241},{"c":108.6385,"h":108.705,"l":108.62,"n":63,"o":108.62,"t":"2026-09-23T19:30:00Z","v":3084,"vw":108.648291},{"c":108.565,"h":108.69,"l":108.51,"n":265,"o":108.63,"t":"2026-09-23T19:45:00Z","v":12316,"vw":108.589415},{"c":108.56,"h":108.56,"l":108.56,"n":5,"o":108.56,"t":"2026-09-23T20:00:00Z","v":203,"vw":108.56},{"c":108.95,"h":108.95,"l":108.95,"n":18,"o":108.95,"t":"2026-09-24T09:45:00Z","v":199,"vw":108.95},{"c":107.8541,"h":108.18,"l":107.8541,"n":35,"o":108.18,"t":"2026-09-24T13:30:00Z","v":3003,"vw":108.142767},{"c":107.94,"h":107.94,"l":107.87,"n":10,"o":107.925,"t":"2026-09-24T13:45:00Z","v":631,"vw":107.913814},{"c":108.14,"h":108.2,"l":107.956,"n":45,"o":107.956,"t":"2026-09-24T14:00:00Z","v":2954,"vw":108.085634},{"c":107.945,"h":108.1,"l":107.9097,"n":32,"o":108.1,"t":"2026-09-24T14:15:00Z","v":2608,"vw":107.948443},{"c":107.84,"h":108.03,"l":107.84,"n":43,"o":108,"t":"2026-09-24T14:30:00Z","v":3121,"vw":107.96671},{"c":107.7,"h":107.86,"l":107.7,"n":47,"o":107.81,"t":"2026-09-24T14:45:00Z","v":4004,"vw":107.803694},{"c":107.58,"h":107.74,"l":107.58,"n":46,"o":107.74,"t":"2026-09-24T15:00:00Z","v":4090,"vw":107.697581},{"c":107.57,"h":107.63,"l":107.5201,"n":41,"o":107.6101,"t":"2026-09-24T15:15:00Z","v":4608,"vw":107.585305},{"c":107.495,"h":107.495,"l":107.485,"n":7,"o":107.485,"t":"2026-09-24T15:30:00Z","v":656,"vw":107.49164},{"c":107.495,"h":107.5,"l":107.415,"n":38,"o":107.5,"t":"2026-09-24T15:45:00Z","v":2015,"vw":107.446405},{"c":107.54,"h":107.54,"l":107.42,"n":14,"o":107.42,"t":"2026-09-24T16:00:00Z","v":857,"vw":107.474286},{"c":108.221,"h":108.3,"l":107.545,"n":148,"o":107.545,"t":"2026-09-24T16:15:00Z","v":9546,"vw":108.159393},{"c":108.58,"h":108.58,"l":108.17,"n":55,"o":108.19,"t":"2026-09-24T16:30:00Z","v":4322,"vw":108.359499},{"c":108.315,"h":108.39,"l":108.29,"n":50,"o":108.36,"t":"2026-09-24T16:45:00Z","v":9229,"vw":108.355751},{"c":108.319,"h":108.35,"l":108.22,"n":46,"o":108.27,"t":"2026-09-24T17:00:00Z","v":2969,"vw":108.292158},{"c":108.16,"h":108.31,"l":108.16,"n":16,"o":108.31,"t":"2026-09-24T17:15:00Z","v":932,"vw":108.231282},{"c":108.07,"h":108.19,"l":108.07,"n":34,"o":108.1679,"t":"2026-09-24T17:30:00Z","v":4282,"vw":108.123073},{"c":108.15,"h":108.15,"l":108.03,"n":56,"o":108.03,"t":"2026-09-24T17:45:00Z","v":3326,"vw":108.089317},{"c":108.185,"h":108.205,"l":108.02,"n":24,"o":108.1772,"t":"2026-09-24T18:00:00Z","v":2032,"vw":108.151921},{"c":108.39,"h":108.42,"l":108.2,"n":58,"o":108.28,"t":"2026-09-24T18:15:00Z","v":4137,"vw":108.313299},{"c":108.21,"h":108.46,"l":108.205,"n":34,"o":108.33,"t":"2026-09-24T18:30:00Z","v":1794,"vw":108.321001},{"c":108.32,"h":108.39,"l":108.22,"n":48,"o":108.26,"t":"2026-09-24T18:45:00Z","v":4539,"vw":108.302033},{"c":108.17,"h":108.2999,"l":108.16,"n":61,"o":108.2999,"t":"2026-09-24T19:00:00Z","v":3564,"vw":108.222823},{"c":108.175,"h":108.185,"l":108.0947,"n":23,"o":108.0947,"t":"2026-09-24T19:15:00Z","v":3243,"vw":108.135847},{"c":108.3001,"h":108.34,"l":108.19,"n":27,"o":108.2,"t":"2026-09-24T19:30:00Z","v":1411,"vw":108.26206},{"c":108.32,"h":108.39,"l":108.26,"n":143,"o":108.3318,"t":"2026-09-24T19:45:00Z","v":8572,"vw":108.323715},{"c":108.32,"h":108.32,"l":108.32,"n":5,"o":108.32,"t":"2026-09-24T20:00:00Z","v":535,"vw":108.32},{"c":108.84,"h":108.84,"l":108.63,"n":13,"o":108.75,"t":"2026-09-25T13:30:00Z","v":2618,"vw":108.743885},{"c":108.5688,"h":108.61,"l":108.55,"n":8,"o":108.55,"t":"2026-09-25T13:45:00Z","v":514,"vw":108.569558},{"c":108.2,"h":108.539,"l":107.9801,"n":30,"o":108.539,"t":"2026-09-25T14:00:00Z","v":1717,"vw":108.254575},{"c":108.31,"h":108.31,"l":108.12,"n":21,"o":108.215,"t":"2026-09-25T14:15:00Z","v":2106,"vw":108.184115},{"c":108.12,"h":108.16,"l":108.04,"n":46,"o":108.15,"t":"2026-09-25T14:30:00Z","v":3758,"vw":108.108051},{"c":108.16,"h":108.19,"l":107.99,"n":64,"o":108.1,"t":"2026-09-25T14:45:00Z","v":3592,"vw":108.089966},{"c":108.19,"h":108.38,"l":108.165,"n":69,"o":108.205,"t":"2026-09-25T15:00:00Z","v":1155,"vw":108.243216},{"c":108.1811,"h":108.245,"l":108.18,"n":46,"o":108.23,"t":"2026-09-25T15:15:00Z","v":2494,"vw":108.21652},{"c":108.1499,"h":108.32,"l":108.1499,"n":50,"o":108.32,"t":"2026-09-25T15:30:00Z","v":4138,"vw":108.257631},{"c":108.43,"h":108.47,"l":108.01,"n":37,"o":108.0566,"t":"2026-09-25T15:45:00Z","v":3062,"vw":108.161585},{"c":108.95,"h":109.0109,"l":108.51,"n":87,"o":108.51,"t":"2026-09-25T16:00:00Z","v":7406,"vw":108.730346},{"c":108.9213,"h":108.99,"l":108.815,"n":36,"o":108.99,"t":"2026-09-25T16:15:00Z","v":6379,"vw":108.921785},{"c":108.82,"h":108.93,"l":108.75,"n":113,"o":108.93,"t":"2026-09-25T16:30:00Z","v":8691,"vw":108.83205},{"c":108.72,"h":108.79,"l":108.67,"n":31,"o":108.79,"t":"2026-09-25T16:45:00Z","v":2879,"vw":108.705093},{"c":108.75,"h":108.76,"l":108.68,"n":26,"o":108.68,"t":"2026-09-25T17:00:00Z","v":9638,"vw":108.752161},{"c":108.75,"h":108.75,"l":108.65,"n":7,"o":108.65,"t":"2026-09-25T17:15:00Z","v":414,"vw":108.7},{"c":108.6742,"h":108.73,"l":108.57,"n":25,"o":108.73,"t":"2026-09-25T17:30:00Z","v":1653,"vw":108.644916},{"c":108.6719,"h":108.69,"l":108.6255,"n":15,"o":108.69,"t":"2026-09-25T17:45:00Z","v":1569,"vw":108.648281},{"c":108.67,"h":108.67,"l":108.67,"n":3,"o":108.67,"t":"2026-09-25T18:00:00Z","v":566,"vw":108.67},{"c":108.64,"h":108.735,"l":108.63,"n":40,"o":108.72,"t":"2026-09-25T18:15:00Z","v":3073,"vw":108.683042},{"c":108.605,"h":108.68,"l":108.5701,"n":29,"o":108.68,"t":"2026-09-25T18:30:00Z","v":1770,"vw":108.629756},{"c":108.645,"h":108.645,"l":108.625,"n":17,"o":108.625,"t":"2026-09-25T18:45:00Z","v":993,"vw":108.633},{"c":108.7,"h":108.74,"l":108.585,"n":54,"o":108.654,"t":"2026-09-25T19:00:00Z","v":5247,"vw":108.640015},{"c":108.6,"h":108.725,"l":108.6,"n":20,"o":108.725,"t":"2026-09-25T19:15:00Z","v":1563,"vw":108.637226},{"c":108.73,"h":108.73,"l":108.585,"n":11,"o":108.585,"t":"2026-09-25T19:30:00Z","v":366,"vw":108.633131},{"c":108.615,"h":108.85,"l":108.6,"n":38,"o":108.85,"t":"2026-09-25T19:45:00Z","v":3203,"vw":108.690373},{"c":108.62,"h":108.62,"l":108.62,"n":6,"o":108.62,"t":"2026-09-25T20:00:00Z","v":836,"vw":108.62},{"c":107.84,"h":108.07,"l":107.655,"n":71,"o":108.07,"t":"2026-09-28T13:30:00Z","v":7095,"vw":107.873887},{"c":107.88,"h":107.885,"l":107.79,"n":18,"o":107.79,"t":"2026-09-28T13:45:00Z","v":1718,"vw":107.862977},{"c":107.99,"h":108.03,"l":107.87,"n":54,"o":107.87,"t":"2026-09-28T14:00:00Z","v":2675,"vw":107.940846},{"c":108.1284,"h":108.1284,"l":108.03,"n":31,"o":108.04,"t":"2026-09-28T14:15:00Z","v":2441,"vw":108.092379},{"c":107.83,"h":108.12,"l":107.78,"n":176,"o":108.12,"t":"2026-09-28T14:30:00Z","v":8813,"vw":107.831168},{"c":107.59,"h":107.765,"l":107.55,"n":51,"o":107.71,"t":"2026-09-28T14:45:00Z","v":3224,"vw":107.649916},{"c":107.39,"h":107.57,"l":107.39,"n":65,"o":107.51,"t":"2026-09-28T15:00:00Z","v":22086,"vw":107.529866},{"c":107.35,"h":107.4299,"l":107.33,"n":41,"o":107.4299,"t":"2026-09-28T15:15:00Z","v":1712,"vw":107.372897},{"c":107.4,"h":107.48,"l":107.4,"n":41,"o":107.42,"t":"2026-09-28T15:30:00Z","v":2658,"vw":107.420378},{"c":107.45,"h":107.45,"l":107.29,"n":50,"o":107.36,"t":"2026-09-28T15:45:00Z","v":2838,"vw":107.367563},{"c":107.6,"h":107.6239,"l":107.4686,"n":24,"o":107.4686,"t":"2026-09-28T16:00:00Z","v":2885,"vw":107.504322},{"c":108.36,"h":108.44,"l":107.61,"n":75,"o":107.61,"t":"2026-09-28T16:15:00Z","v":4816,"vw":108.089463},{"c":107.88,"h":108.2,"l":107.88,"n":32,"o":108.2,"t":"2026-09-28T16:30:00Z","v":2752,"vw":108.058614},{"c":107.84,"h":107.965,"l":107.8,"n":51,"o":107.92,"t":"2026-09-28T16:45:00Z","v":4650,"vw":107.882405},{"c":108.37,"h":108.5,"l":107.83,"n":51,"o":107.85,"t":"2026-09-28T17:00:00Z","v":3278,"vw":108.018998},{"c":108.051,"h":108.2,"l":108.03,"n":16,"o":108.2,"t":"2026-09-28T17:15:00Z","v":1341,"vw":108.120104},{"c":108,"h":108.0411,"l":107.97,"n":62,"o":107.97,"t":"2026-09-28T17:30:00Z","v":3617,"vw":108.013338},{"c":108.02,"h":108.08,"l":108.02,"n":18,"o":108.03,"t":"2026-09-28T17:45:00Z","v":2832,"vw":108.029786},{"c":108.11,"h":108.11,"l":107.99,"n":19,"o":108.015,"t":"2026-09-28T18:00:00Z","v":1136,"vw":108.046136},{"c":108.11,"h":108.18,"l":108.06,"n":37,"o":108.18,"t":"2026-09-28T18:15:00Z","v":2049,"vw":108.11185},{"c":108.09,"h":108.14,"l":108.09,"n":40,"o":108.11,"t":"2026-09-28T18:30:00Z","v":7677,"vw":108.103272},{"c":108.172,"h":108.1964,"l":108.08,"n":23,"o":108.105,"t":"2026-09-28T18:45:00Z","v":3290,"vw":108.122084},{"c":107.92,"h":108.09,"l":107.91,"n":68,"o":108.07,"t":"2026-09-28T19:00:00Z","v":21452,"vw":107.999389},{"c":108.05,"h":108.1124,"l":107.92,"n":51,"o":107.92,"t":"2026-09-28T19:15:00Z","v":2879,"vw":108.011853},{"c":108.035,"h":108.0959,"l":108.02,"n":126,"o":108.04,"t":"2026-09-28T19:30:00Z","v":10530,"vw":108.05656},{"c":107.965,"h":108.055,"l":107.9599,"n":256,"o":108.0323,"t":"2026-09-28T19:45:00Z","v":26645,"vw":108.019546},{"c":108.11,"h":108.11,"l":108.11,"n":4,"o":108.11,"t":"2026-09-28T20:00:00Z","v":632,"vw":108.11},{"c":108.03,"h":108.29,"l":107.96,"n":51,"o":108.14,"t":"2026-09-29T13:30:00Z","v":2833,"vw":108.104045},{"c":107.905,"h":108.0915,"l":107.905,"n":22,"o":108.04,"t":"2026-09-29T13:45:00Z","v":1726,"vw":107.999312},{"c":107.96,"h":107.96,"l":107.96,"n":5,"o":107.96,"t":"2026-09-29T14:00:00Z","v":289,"vw":107.96},{"c":107.74,"h":107.87,"l":107.74,"n":39,"o":107.87,"t":"2026-09-29T14:15:00Z","v":2150,"vw":107.795208},{"c":107.615,"h":107.71,"l":107.52,"n":95,"o":107.68,"t":"2026-09-29T14:30:00Z","v":6529,"vw":107.625371},{"c":107.59,"h":107.67,"l":107.56,"n":60,"o":107.67,"t":"2026-09-29T14:45:00Z","v":3161,"vw":107.603445},{"c":107.415,"h":107.53,"l":107.415,"n":84,"o":107.53,"t":"2026-09-29T15:00:00Z","v":7277,"vw":107.439359},{"c":107.22,"h":107.36,"l":107.22,"n":35,"o":107.35,"t":"2026-09-29T15:15:00Z","v":3350,"vw":107.267612},{"c":107.28,"h":107.385,"l":107.28,"n":26,"o":107.3785,"t":"2026-09-29T15:30:00Z","v":1036,"vw":107.359375},{"c":107.231,"h":107.41,"l":107.21,"n":94,"o":107.31,"t":"2026-09-29T15:45:00Z","v":6416,"vw":107.269805},{"c":107.285,"h":107.285,"l":107.18,"n":57,"o":107.22,"t":"2026-09-29T16:00:00Z","v":7156,"vw":107.226498},{"c":107.24,"h":107.28,"l":107.185,"n":39,"o":107.23,"t":"2026-09-29T16:15:00Z","v":2226,"vw":107.22695},{"c":107.15,"h":107.28,"l":107.15,"n":27,"o":107.28,"t":"2026-09-29T16:30:00Z","v":5151,"vw":107.201802},{"c":107.125,"h":107.16,"l":107.08,"n":35,"o":107.11,"t":"2026-09-29T16:45:00Z","v":2969,"vw":107.110246},{"c":107.1,"h":107.1295,"l":107.06,"n":29,"o":107.0951,"t":"2026-09-29T17:00:00Z","v":3743,"vw":107.092947},{"c":107.08,"h":107.14,"l":107.08,"n":25,"o":107.1,"t":"2026-09-29T17:15:00Z","v":1270,"vw":107.113743},{"c":107.18,"h":107.18,"l":107.13,"n":68,"o":107.13,"t":"2026-09-29T17:30:00Z","v":2008,"vw":107.162441},{"c":107.1675,"h":107.27,"l":107.12,"n":51,"o":107.25,"t":"2026-09-29T17:45:00Z","v":2839,"vw":107.186619},{"c":107.245,"h":107.43,"l":107.18,"n":90,"o":107.18,"t":"2026-09-29T18:00:00Z","v":8178,"vw":107.27664},{"c":107.355,"h":107.4,"l":107.32,"n":41,"o":107.33,"t":"2026-09-29T18:15:00Z","v":2838,"vw":107.357891},{"c":107.475,"h":107.55,"l":107.29,"n":62,"o":107.35,"t":"2026-09-29T18:30:00Z","v":7452,"vw":107.429737},{"c":107.46,"h":107.46,"l":107.41,"n":29,"o":107.42,"t":"2026-09-29T18:45:00Z","v":1723,"vw":107.430415},{"c":107.495,"h":107.53,"l":107.48,"n":78,"o":107.5,"t":"2026-09-29T19:00:00Z","v":11536,"vw":107.487935},{"c":107.55,"h":107.62,"l":107.49,"n":67,"o":107.49,"t":"2026-09-29T19:15:00Z","v":5216,"vw":107.564056},{"c":107.6001,"h":107.6499,"l":107.55,"n":45,"o":107.565,"t":"2026-09-29T19:30:00Z","v":3214,"vw":107.594755},{"c":107.67,"h":107.71,"l":107.55,"n":54,"o":107.6,"t":"2026-09-29T19:45:00Z","v":4372,"vw":107.648398},{"c":108.14,"h":108.14,"l":108.14,"n":1,"o":108.14,"t":"2026-09-30T13:15:00Z","v":100,"vw":108.14},{"c":107.6924,"h":108.2,"l":107.6924,"n":25,"o":108.2,"t":"2026-09-30T13:30:00Z","v":2327,"vw":108.155243},{"c":107.7538,"h":107.765,"l":107.6501,"n":27,"o":107.6925,"t":"2026-09-30T13:45:00Z","v":6121,"vw":107.704386},{"c":107.855,"h":107.9662,"l":107.746,"n":30,"o":107.746,"t":"2026-09-30T14:00:00Z","v":4683,"vw":107.890767},{"c":107.9,"h":107.9,"l":107.9,"n":2,"o":107.9,"t":"2026-09-30T14:15:00Z","v":116,"vw":107.9},{"c":107.72,"h":107.7327,"l":107.525,"n":51,"o":107.63,"t":"2026-09-30T14:30:00Z","v":3532,"vw":107.658668},{"c":107.9449,"h":107.9449,"l":107.805,"n":20,"o":107.805,"t":"2026-09-30T14:45:00Z","v":1440,"vw":107.852229},{"c":107.96,"h":108.04,"l":107.92,"n":44,"o":107.96,"t":"2026-09-30T15:00:00Z","v":4696,"vw":107.983345},{"c":107.77,"h":108.0595,"l":107.5749,"n":18,"o":108.0595,"t":"2026-09-30T15:15:00Z","v":2182,"vw":107.790807},{"c":107.6,"h":107.9388,"l":107.58,"n":21,"o":107.765,"t":"2026-09-30T15:30:00Z","v":4852,"vw":107.809584},{"c":107.715,"h":107.7426,"l":107.595,"n":30,"o":107.715,"t":"2026-09-30T15:45:00Z","v":2495,"vw":107.703282},{"c":107.63,"h":107.85,"l":107.63,"n":18,"o":107.85,"t":"2026-09-30T16:00:00Z","v":1368,"vw":107.728241},{"c":107.715,"h":107.735,"l":107.58,"n":41,"o":107.735,"t":"2026-09-30T16:15:00Z","v":3369,"vw":107.690504},{"c":107.62,"h":107.83,"l":107.615,"n":53,"o":107.66,"t":"2026-09-30T16:30:00Z","v":7169,"vw":107.731641},{"c":107.86,"h":107.86,"l":107.5801,"n":57,"o":107.64,"t":"2026-09-30T16:45:00Z","v":6140,"vw":107.715169},{"c":107.715,"h":107.83,"l":107.63,"n":26,"o":107.82,"t":"2026-09-30T17:00:00Z","v":6224,"vw":107.761939},{"c":107.495,"h":107.705,"l":107.43,"n":122,"o":107.705,"t":"2026-09-30T17:15:00Z","v":5346,"vw":107.617195},{"c":107.6,"h":107.6,"l":107.5,"n":14,"o":107.515,"t":"2026-09-30T17:30:00Z","v":1305,"vw":107.522396},{"c":107.515,"h":107.615,"l":107.37,"n":83,"o":107.615,"t":"2026-09-30T17:45:00Z","v":14104,"vw":107.579547},{"c":107.51,"h":107.57,"l":107.45,"n":36,"o":107.45,"t":"2026-09-30T18:00:00Z","v":2604,"vw":107.518195},{"c":107.48,"h":107.55,"l":107.43,"n":94,"o":107.525,"t":"2026-09-30T18:15:00Z","v":4179,"vw":107.498825},{"c":107.53,"h":107.55,"l":107.455,"n":26,"o":107.53,"t":"2026-09-30T18:30:00Z","v":1495,"vw":107.519957},{"c":107.48,"h":107.5,"l":107.455,"n":30,"o":107.48,"t":"2026-09-30T18:45:00Z","v":1858,"vw":107.470827},{"c":107.465,"h":107.5772,"l":107.4501,"n":66,"o":107.51,"t":"2026-09-30T19:00:00Z","v":4739,"vw":107.499668},{"c":107.36,"h":107.47,"l":107.35,"n":135,"o":107.47,"t":"2026-09-30T19:15:00Z","v":9941,"vw":107.396796},{"c":107.49,"h":107.56,"l":107.355,"n":77,"o":107.39,"t":"2026-09-30T19:30:00Z","v":4253,"vw":107.448295},{"c":107.01,"h":107.47,"l":107.01,"n":113,"o":107.46,"t":"2026-09-30T19:45:00Z","v":6624,"vw":107.250828},{"c":106.97,"h":106.97,"l":106.97,"n":3,"o":106.97,"t":"2026-09-30T20:00:00Z","v":6560,"vw":106.97},{"c":106.66,"h":106.84,"l":106.66,"n":39,"o":106.76,"t":"2026-10-01T13:30:00Z","v":3986,"vw":106.764007},{"c":106.68,"h":106.68,"l":106.3731,"n":130,"o":106.3731,"t":"2026-10-01T13:45:00Z","v":11172,"vw":106.504842},{"c":106.3479,"h":106.4312,"l":106.215,"n":31,"o":106.28,"t":"2026-10-01T14:00:00Z","v":1807,"vw":106.342226},{"c":106.45,"h":106.555,"l":106.44,"n":16,"o":106.555,"t":"2026-10-01T14:15:00Z","v":685,"vw":106.485362},{"c":106.675,"h":106.6972,"l":106.43,"n":67,"o":106.43,"t":"2026-10-01T14:30:00Z","v":34016,"vw":106.498308},{"c":106.69,"h":106.705,"l":106.46,"n":67,"o":106.62,"t":"2026-10-01T14:45:00Z","v":15384,"vw":106.65786},{"c":106.52,"h":106.53,"l":106.4,"n":49,"o":106.48,"t":"2026-10-01T15:00:00Z","v":3768,"vw":106.488118},{"c":106.62,"h":106.63,"l":106.54,"n":54,"o":106.55,"t":"2026-10-01T15:15:00Z","v":3890,"vw":106.576492},{"c":106.645,"h":106.79,"l":106.47,"n":41,"o":106.505,"t":"2026-10-01T15:30:00Z","v":10594,"vw":106.675015},{"c":106.9,"h":106.925,"l":106.63,"n":58,"o":106.67,"t":"2026-10-01T15:45:00Z","v":7211,"vw":106.771519},{"c":107.05,"h":107.17,"l":106.99,"n":26,"o":107.025,"t":"2026-10-01T16:00:00Z","v":2459,"vw":107.069398},{"c":107.2499,"h":107.27,"l":107.06,"n":21,"o":107.06,"t":"2026-10-01T16:15:00Z","v":1321,"vw":107.185503},{"c":107.42,"h":107.475,"l":107.2154,"n":64,"o":107.2154,"t":"2026-10-01T16:30:00Z","v":5873,"vw":107.392081},{"c":107.29,"h":107.44,"l":107.27,"n":81,"o":107.44,"t":"2026-10-01T16:45:00Z","v":4098,"vw":107.380006},{"c":107.48,"h":107.51,"l":107.33,"n":30,"o":107.33,"t":"2026-10-01T17:00:00Z","v":5580,"vw":107.474552},{"c":107.76,"h":107.775,"l":107.45,"n":75,"o":107.455,"t":"2026-10-01T17:15:00Z","v":6948,"vw":107.614011},{"c":107.865,"h":108.045,"l":107.785,"n":88,"o":107.785,"t":"2026-10-01T17:30:00Z","v":8306,"vw":107.888589},{"c":107.4399,"h":107.815,"l":107.4399,"n":7,"o":107.815,"t":"2026-10-01T17:45:00Z","v":378,"vw":107.69565},{"c":107.36,"h":107.39,"l":107.2,"n":43,"o":107.39,"t":"2026-10-01T18:00:00Z","v":2816,"vw":107.274503},{"c":107.57,"h":107.57,"l":107.4282,"n":8,"o":107.4282,"t":"2026-10-01T18:15:00Z","v":482,"vw":107.467263},{"c":107.59,"h":107.715,"l":107.51,"n":43,"o":107.55,"t":"2026-10-01T18:30:00Z","v":2583,"vw":107.59304},{"c":107.535,"h":107.5399,"l":107.535,"n":9,"o":107.535,"t":"2026-10-01T18:45:00Z","v":530,"vw":107.536441},{"c":107.4401,"h":107.585,"l":107.4401,"n":54,"o":107.585,"t":"2026-10-01T19:00:00Z","v":4623,"vw":107.479914},{"c":107.5796,"h":107.5999,"l":107.5,"n":49,"o":107.5,"t":"2026-10-01T19:15:00Z","v":8825,"vw":107.565756},{"c":107.52,"h":107.61,"l":107.52,"n":47,"o":107.595,"t":"2026-10-01T19:30:00Z","v":9498,"vw":107.585193},{"c":107.53,"h":107.685,"l":107.46,"n":121,"o":107.5299,"t":"2026-10-01T19:45:00Z","v":9618,"vw":107.55928},{"c":107.47,"h":107.47,"l":107.47,"n":7,"o":107.47,"t":"2026-10-01T20:00:00Z","v":240,"vw":107.47},{"c":107.6,"h":107.6,"l":107.5,"n":18,"o":107.5,"t":"2026-10-02T08:45:00Z","v":2012,"vw":107.55},{"c":108.72,"h":108.72,"l":108.72,"n":1,"o":108.72,"t":"2026-10-02T13:15:00Z","v":400,"vw":108.72},{"c":108.944,"h":109.215,"l":108.61,"n":53,"o":108.98,"t":"2026-10-02T13:30:00Z","v":6471,"vw":108.836505},{"c":109,"h":109.3098,"l":108.89,"n":52,"o":109.1,"t":"2026-10-02T13:45:00Z","v":5701,"vw":109.194911},{"c":109.23,"h":109.265,"l":109.09,"n":43,"o":109.09,"t":"2026-10-02T14:00:00Z","v":2650,"vw":109.174621},{"c":109.3,"h":109.3,"l":109.16,"n":49,"o":109.1788,"t":"2026-10-02T14:15:00Z","v":5200,"vw":109.204094},{"c":109.47,"h":109.47,"l":109.11,"n":79,"o":109.2,"t":"2026-10-02T14:30:00Z","v":5194,"vw":109.236964},{"c":109.42,"h":109.6,"l":109.37,"n":64,"o":109.42,"t":"2026-10-02T14:45:00Z","v":4942,"vw":109.489259},{"c":108.86,"h":109.39,"l":108.86,"n":84,"o":109.39,"t":"2026-10-02T15:00:00Z","v":7164,"vw":109.099187},{"c":108.935,"h":108.935,"l":108.82,"n":43,"o":108.9299,"t":"2026-10-02T15:15:00Z","v":6574,"vw":108.844777},{"c":109.16,"h":109.25,"l":109.16,"n":15,"o":109.2298,"t":"2026-10-02T15:30:00Z","v":1260,"vw":109.22948},{"c":109.22,"h":109.23,"l":109.17,"n":29,"o":109.18,"t":"2026-10-02T15:45:00Z","v":1619,"vw":109.202602},{"c":109.17,"h":109.23,"l":109.1,"n":38,"o":109.18,"t":"2026-10-02T16:00:00Z","v":3084,"vw":109.184229},{"c":109.01,"h":109.175,"l":109,"n":56,"o":109.12,"t":"2026-10-02T16:15:00Z","v":4671,"vw":109.07262},{"c":109.06,"h":109.1,"l":109.03,"n":27,"o":109.06,"t":"2026-10-02T16:30:00Z","v":2569,"vw":109.066422},{"c":109.23,"h":109.27,"l":109.1,"n":24,"o":109.11,"t":"2026-10-02T16:45:00Z","v":1720,"vw":109.19397},{"c":109.24,"h":109.39,"l":109.24,"n":42,"o":109.29,"t":"2026-10-02T17:00:00Z","v":2721,"vw":109.332658},{"c":109.0764,"h":109.275,"l":109.0764,"n":28,"o":109.25,"t":"2026-10-02T17:15:00Z","v":1912,"vw":109.178992},{"c":109.27,"h":109.27,"l":109.09,"n":32,"o":109.09,"t":"2026-10-02T17:30:00Z","v":3036,"vw":109.227095},{"c":109.26,"h":109.28,"l":109.2,"n":45,"o":109.28,"t":"2026-10-02T17:45:00Z","v":2216,"vw":109.261667},{"c":109.2779,"h":109.29,"l":109.1992,"n":34,"o":109.29,"t":"2026-10-02T18:00:00Z","v":2337,"vw":109.248421},{"c":109.205,"h":109.28,"l":109.15,"n":49,"o":109.2593,"t":"2026-10-02T18:15:00Z","v":3560,"vw":109.224053},{"c":109.26,"h":109.26,"l":109.17,"n":12,"o":109.17,"t":"2026-10-02T18:30:00Z","v":1911,"vw":109.232895},{"c":109.3,"h":109.32,"l":109.25,"n":36,"o":109.28,"t":"2026-10-02T18:45:00Z","v":3364,"vw":109.277187},{"c":109.235,"h":109.34,"l":109.21,"n":73,"o":109.3064,"t":"2026-10-02T19:00:00Z","v":11554,"vw":109.279237},{"c":109.215,"h":109.26,"l":109.2,"n":99,"o":109.235,"t":"2026-10-02T19:15:00Z","v":17853,"vw":109.238691},{"c":109.225,"h":109.31,"l":109.2071,"n":71,"o":109.265,"t":"2026-10-02T19:30:00Z","v":7157,"vw":109.270828},{"c":109.05,"h":109.269,"l":108.98,"n":194,"o":109.23,"t":"2026-10-02T19:45:00Z","v":8518,"vw":109.103163},{"c":109.02,"h":109.02,"l":109.02,"n":5,"o":109.02,"t":"2026-10-02T20:00:00Z","v":619,"vw":109.02},{"c":108.39,"h":108.39,"l":108.39,"n":1,"o":108.39,"t":"2026-10-05T11:00:00Z","v":609,"vw":108.39},{"c":108.6076,"h":109.04,"l":108.55,"n":47,"o":109.04,"t":"2026-10-05T13:30:00Z","v":4212,"vw":108.952317},{"c":108.46,"h":108.46,"l":108.09,"n":81,"o":108.09,"t":"2026-10-05T13:45:00Z","v":6585,"vw":108.280173},{"c":109.16,"h":109.16,"l":108.515,"n":35,"o":108.515,"t":"2026-10-05T14:00:00Z","v":2720,"vw":108.96387},{"c":109.35,"h":109.445,"l":109.255,"n":44,"o":109.255,"t":"2026-10-05T14:15:00Z","v":4032,"vw":109.358187},{"c":109.23,"h":109.35,"l":109.12,"n":73,"o":109.35,"t":"2026-10-05T14:30:00Z","v":5341,"vw":109.188249},{"c":109.285,"h":109.285,"l":109.08,"n":46,"o":109.27,"t":"2026-10-05T14:45:00Z","v":3483,"vw":109.202089},{"c":109.25,"h":109.29,"l":109.14,"n":50,"o":109.29,"t":"2026-10-05T15:00:00Z","v":2314,"vw":109.193851},{"c":109.35,"h":109.36,"l":109.22,"n":49,"o":109.22,"t":"2026-10-05T15:15:00Z","v":3613,"vw":109.283463},{"c":109.46,"h":109.46,"l":109.33,"n":52,"o":109.355,"t":"2026-10-05T15:30:00Z","v":4424,"vw":109.373763},{"c":109.53,"h":109.53,"l":109.4,"n":15,"o":109.4,"t":"2026-10-05T15:45:00Z","v":2654,"vw":109.500432},{"c":109.578,"h":109.578,"l":109.46,"n":87,"o":109.5386,"t":"2026-10-05T16:00:00Z","v":3686,"vw":109.517116},{"c":109.61,"h":109.61,"l":109.54,"n":41,"o":109.55,"t":"2026-10-05T16:15:00Z","v":7448,"vw":109.588047},{"c":109.6901,"h":109.6901,"l":109.58,"n":10,"o":109.58,"t":"2026-10-05T16:30:00Z","v":1158,"vw":109.626486},{"c":109.62,"h":109.66,"l":109.62,"n":10,"o":109.66,"t":"2026-10-05T16:45:00Z","v":910,"vw":109.642153},{"c":109.54,"h":109.5599,"l":109.51,"n":22,"o":109.51,"t":"2026-10-05T17:00:00Z","v":975,"vw":109.532276},{"c":109.53,"h":109.57,"l":109.53,"n":9,"o":109.56,"t":"2026-10-05T17:15:00Z","v":755,"vw":109.557649},{"c":109.625,"h":109.625,"l":109.51,"n":38,"o":109.52,"t":"2026-10-05T17:30:00Z","v":1822,"vw":109.553943},{"c":109.71,"h":109.71,"l":109.615,"n":37,"o":109.62,"t":"2026-10-05T17:45:00Z","v":4882,"vw":109.693659},{"c":109.7,"h":109.7564,"l":109.66,"n":78,"o":109.75,"t":"2026-10-05T18:00:00Z","v":5563,"vw":109.712411},{"c":109.75,"h":109.75,"l":109.675,"n":25,"o":109.675,"t":"2026-10-05T18:15:00Z","v":3297,"vw":109.717561},{"c":109.72,"h":109.79,"l":109.72,"n":66,"o":109.74,"t":"2026-10-05T18:30:00Z","v":4274,"vw":109.762245},{"c":109.775,"h":109.785,"l":109.66,"n":37,"o":109.68,"t":"2026-10-05T18:45:00Z","v":2726,"vw":109.701634},{"c":110,"h":110,"l":109.8,"n":68,"o":109.8,"t":"2026-10-05T19:00:00Z","v":7719,"vw":109.888817},{"c":109.93,"h":110.04,"l":109.92,"n":32,"o":109.991,"t":"2026-10-05T19:15:00Z","v":4184,"vw":109.985229},{"c":109.82,"h":109.925,"l":109.79,"n":81,"o":109.915,"t":"2026-10-05T19:30:00Z","v":5651,"vw":109.835503},{"c":109.48,"h":109.76,"l":109.3,"n":174,"o":109.715,"t":"2026-10-05T19:45:00Z","v":36222,"vw":109.489149},{"c":109.43,"h":109.43,"l":109.43,"n":4,"o":109.43,"t":"2026-10-05T20:00:00Z","v":1862,"vw":109.43},{"c":109.675,"h":109.9982,"l":109.6701,"n":25,"o":109.95,"t":"2026-10-06T13:30:00Z","v":6606,"vw":109.850207},{"c":109.775,"h":109.8275,"l":109.58,"n":64,"o":109.67,"t":"2026-10-06T13:45:00Z","v":7651,"vw":109.712012},{"c":109.71,"h":109.9785,"l":109.71,"n":48,"o":109.9785,"t":"2026-10-06T14:00:00Z","v":6564,"vw":109.881926},{"c":109.34,"h":109.565,"l":109.27,"n":35,"o":109.565,"t":"2026-10-06T14:15:00Z","v":2380,"vw":109.448753},{"c":109.335,"h":109.455,"l":109.335,"n":65,"o":109.36,"t":"2026-10-06T14:30:00Z","v":5927,"vw":109.38532},{"c":109.49,"h":109.5848,"l":109.41,"n":101,"o":109.41,"t":"2026-10-06T14:45:00Z","v":6661,"vw":109.517523},{"c":109.675,"h":109.6785,"l":109.55,"n":23,"o":109.56,"t":"2026-10-06T15:00:00Z","v":2166,"vw":109.639816},{"c":109.79,"h":109.79,"l":109.73,"n":62,"o":109.745,"t":"2026-10-06T15:15:00Z","v":2785,"vw":109.769025},{"c":109.82,"h":109.82,"l":109.74,"n":47,"o":109.7854,"t":"2026-10-06T15:30:00Z","v":3809,"vw":109.751446},{"c":109.65,"h":109.79,"l":109.63,"n":56,"o":109.79,"t":"2026-10-06T15:45:00Z","v":5256,"vw":109.681804},{"c":109.53,"h":109.66,"l":109.53,"n":62,"o":109.66,"t":"2026-10-06T16:00:00Z","v":7213,"vw":109.596999},{"c":109.49,"h":109.54,"l":109.47,"n":44,"o":109.54,"t":"2026-10-06T16:15:00Z","v":2332,"vw":109.520833},{"c":109.5092,"h":109.545,"l":109.49,"n":20,"o":109.5085,"t":"2026-10-06T16:30:00Z","v":2152,"vw":109.514965},{"c":109.4,"h":109.47,"l":109.4,"n":32,"o":109.47,"t":"2026-10-06T16:45:00Z","v":2391,"vw":109.426533},{"c":109.4064,"h":109.44,"l":109.38,"n":66,"o":109.41,"t":"2026-10-06T17:00:00Z","v":3876,"vw":109.418403},{"c":109.2963,"h":109.425,"l":109.26,"n":39,"o":109.425,"t":"2026-10-06T17:15:00Z","v":2665,"vw":109.328398},{"c":109.31,"h":109.4,"l":109.31,"n":43,"o":109.37,"t":"2026-10-06T17:30:00Z","v":3413,"vw":109.337852},{"c":109.315,"h":109.34,"l":109.27,"n":21,"o":109.305,"t":"2026-10-06T17:45:00Z","v":1445,"vw":109.310535},{"c":109.32,"h":109.32,"l":109.29,"n":41,"o":109.31,"t":"2026-10-06T18:00:00Z","v":2025,"vw":109.312073},{"c":109.26,"h":109.35,"l":109.25,"n":45,"o":109.3499,"t":"2026-10-06T18:15:00Z","v":3255,"vw":109.274427},{"c":109.215,"h":109.24,"l":109.19,"n":22,"o":109.24,"t":"2026-10-06T18:30:00Z","v":1444,"vw":109.210709},{"c":109.34,"h":109.35,"l":109.22,"n":58,"o":109.22,"t":"2026-10-06T18:45:00Z","v":3261,"vw":109.26815},{"c":109.319,"h":109.34,"l":109.29,"n":58,"o":109.32,"t":"2026-10-06T19:00:00Z","v":4952,"vw":109.308443},{"c":109.18,"h":109.325,"l":109.18,"n":64,"o":109.325,"t":"2026-10-06T19:15:00Z","v":3205,"vw":109.254856},{"c":109.185,"h":109.23,"l":109.1302,"n":339,"o":109.18,"t":"2026-10-06T19:30:00Z","v":32786,"vw":109.183793},{"c":109.4,"h":109.4,"l":109.18,"n":244,"o":109.18,"t":"2026-10-06T19:45:00Z","v":9542,"vw":109.274711},{"c":109.38,"h":109.38,"l":109.38,"n":5,"o":109.38,"t":"2026-10-06T20:00:00Z","v":157,"vw":109.38},{"c":108.13,"h":108.18,"l":108.13,"n":10,"o":108.18,"t":"2026-10-07T13:15:00Z","v":4209,"vw":108.139848},{"c":108.33,"h":108.58,"l":108.16,"n":62,"o":108.16,"t":"2026-10-07T13:30:00Z","v":6373,"vw":108.349686},{"c":108.23,"h":108.385,"l":108.23,"n":21,"o":108.385,"t":"2026-10-07T13:45:00Z","v":1299,"vw":108.299316},{"c":107.9155,"h":108.18,"l":107.9155,"n":66,"o":108.105,"t":"2026-10-07T14:00:00Z","v":5501,"vw":108.132137},{"c":108.01,"h":108.0927,"l":107.9,"n":43,"o":107.935,"t":"2026-10-07T14:15:00Z","v":3674,"vw":107.978651},{"c":107.89,"h":107.97,"l":107.88,"n":137,"o":107.88,"t":"2026-10-07T14:30:00Z","v":9383,"vw":107.929807},{"c":107.72,"h":107.7799,"l":107.63,"n":28,"o":107.77,"t":"2026-10-07T14:45:00Z","v":1259,"vw":107.713054},{"c":107.6918,"h":107.72,"l":107.63,"n":41,"o":107.69,"t":"2026-10-07T15:00:00Z","v":8378,"vw":107.669798},{"c":107.58,"h":107.58,"l":107.53,"n":7,"o":107.555,"t":"2026-10-07T15:15:00Z","v":911,"vw":107.558543},{"c":107.695,"h":107.72,"l":107.625,"n":77,"o":107.65,"t":"2026-10-07T15:30:00Z","v":2102,"vw":107.670277},{"c":107.7615,"h":107.7615,"l":107.66,"n":24,"o":107.7,"t":"2026-10-07T15:45:00Z","v":1602,"vw":107.720035},{"c":107.9,"h":107.9,"l":107.77,"n":43,"o":107.84,"t":"2026-10-07T16:00:00Z","v":2453,"vw":107.84676},{"c":107.875,"h":107.94,"l":107.87,"n":24,"o":107.94,"t":"2026-10-07T16:15:00Z","v":1178,"vw":107.89396},{"c":107.85,"h":107.95,"l":107.85,"n":9,"o":107.95,"t":"2026-10-07T16:30:00Z","v":1564,"vw":107.869388},{"c":107.83,"h":107.98,"l":107.83,"n":46,"o":107.9,"t":"2026-10-07T16:45:00Z","v":5122,"vw":107.875338},{"c":108.16,"h":108.17,"l":107.86,"n":43,"o":107.86,"t":"2026-10-07T17:00:00Z","v":3122,"vw":108.042701},{"c":108.14,"h":108.15,"l":108.125,"n":18,"o":108.125,"t":"2026-10-07T17:15:00Z","v":1955,"vw":108.135483},{"c":108.12,"h":108.12,"l":108.03,"n":22,"o":108.06,"t":"2026-10-07T17:30:00Z","v":1526,"vw":108.057811},{"c":108.05,"h":108.08,"l":108.05,"n":25,"o":108.08,"t":"2026-10-07T17:45:00Z","v":1820,"vw":108.066745},{"c":108.01,"h":108.175,"l":108.01,"n":6,"o":108.075,"t":"2026-10-07T18:00:00Z","v":855,"vw":108.080042},{"c":108.0715,"h":108.0715,"l":108.03,"n":32,"o":108.06,"t":"2026-10-07T18:15:00Z","v":4604,"vw":108.0416},{"c":108.01,"h":108.08,"l":107.99,"n":36,"o":108.08,"t":"2026-10-07T18:30:00Z","v":8277,"vw":108.036008},{"c":108.035,"h":108.0882,"l":108.03,"n":58,"o":108.08,"t":"2026-10-07T18:45:00Z","v":9035,"vw":108.055117},{"c":108.025,"h":108.08,"l":108.005,"n":43,"o":108.08,"t":"2026-10-07T19:00:00Z","v":5417,"vw":108.034031},{"c":108,"h":108.05,"l":107.97,"n":68,"o":108.0287,"t":"2026-10-07T19:15:00Z","v":4483,"vw":108.022103},{"c":107.9,"h":108.08,"l":107.85,"n":52,"o":108.02,"t":"2026-10-07T19:30:00Z","v":3886,"vw":107.980981},{"c":107.88,"h":107.8999,"l":107.81,"n":268,"o":107.8999,"t":"2026-10-07T19:45:00Z","v":7395,"vw":107.856001},{"c":107.9,"h":107.9,"l":107.9,"n":6,"o":107.9,"t":"2026-10-07T20:00:00Z","v":447,"vw":107.9},{"c":107.22,"h":107.22,"l":107.22,"n":1,"o":107.22,"t":"2026-10-08T13:15:00Z","v":100,"vw":107.22},{"c":107.2,"h":107.39,"l":107.16,"n":48,"o":107.33,"t":"2026-10-08T13:30:00Z","v":4492,"vw":107.27537},{"c":107.395,"h":107.5,"l":107.27,"n":97,"o":107.27,"t":"2026-10-08T13:45:00Z","v":6088,"vw":107.442704},{"c":107.3613,"h":107.405,"l":107.31,"n":54,"o":107.385,"t":"2026-10-08T14:00:00Z","v":4797,"vw":107.345884},{"c":107.29,"h":107.41,"l":107.28,"n":15,"o":107.41,"t":"2026-10-08T14:15:00Z","v":1811,"vw":107.379147},{"c":107.205,"h":107.375,"l":107.1601,"n":38,"o":107.3,"t":"2026-10-08T14:30:00Z","v":3473,"vw":107.241112},{"c":107.135,"h":107.2,"l":107.115,"n":27,"o":107.2,"t":"2026-10-08T14:45:00Z","v":2970,"vw":107.148802},{"c":106.77,"h":107.01,"l":106.77,"n":50,"o":107.01,"t":"2026-10-08T15:00:00Z","v":2628,"vw":106.963061},{"c":106.8801,"h":106.8801,"l":106.75,"n":38,"o":106.765,"t":"2026-10-08T15:15:00Z","v":3508,"vw":106.788717},{"c":106.94,"h":106.94,"l":106.905,"n":12,"o":106.905,"t":"2026-10-08T15:30:00Z","v":794,"vw":106.931204},{"c":107.045,"h":107.045,"l":106.95,"n":22,"o":106.99,"t":"2026-10-08T15:45:00Z","v":1407,"vw":106.994216},{"c":107.13,"h":107.16,"l":107.04,"n":25,"o":107.04,"t":"2026-10-08T16:00:00Z","v":3623,"vw":107.133096},{"c":107.315,"h":107.775,"l":107.1051,"n":137,"o":107.1051,"t":"2026-10-08T16:15:00Z","v":10527,"vw":107.277727},{"c":107.36,"h":107.38,"l":107.25,"n":30,"o":107.34,"t":"2026-10-08T16:30:00Z","v":4226,"vw":107.319986},{"c":107.435,"h":107.435,"l":107.16,"n":56,"o":107.3,"t":"2026-10-08T16:45:00Z","v":4283,"vw":107.291462},{"c":107.55,"h":107.62,"l":107.13,"n":36,"o":107.41,"t":"2026-10-08T17:00:00Z","v":2861,"vw":107.366799},{"c":107.45,"h":107.545,"l":107.4049,"n":30,"o":107.545,"t":"2026-10-08T17:15:00Z","v":1500,"vw":107.485103},{"c":107.65,"h":107.65,"l":107.43,"n":46,"o":107.44,"t":"2026-10-08T17:30:00Z","v":2720,"vw":107.573892},{"c":107.82,"h":107.8399,"l":107.65,"n":27,"o":107.8399,"t":"2026-10-08T17:45:00Z","v":2463,"vw":107.784664},{"c":107.765,"h":107.78,"l":107.69,"n":59,"o":107.69,"t":"2026-10-08T18:00:00Z","v":2558,"vw":107.737951},{"c":107.81,"h":107.95,"l":107.765,"n":68,"o":107.95,"t":"2026-10-08T18:15:00Z","v":4492,"vw":107.844309},{"c":107.6,"h":107.72,"l":107.56,"n":84,"o":107.6901,"t":"2026-10-08T18:30:00Z","v":4680,"vw":107.644462},{"c":107.555,"h":107.61,"l":107.525,"n":89,"o":107.58,"t":"2026-10-08T18:45:00Z","v":5466,"vw":107.566232},{"c":107.685,"h":107.685,"l":107.5,"n":99,"o":107.53,"t":"2026-10-08T19:00:00Z","v":13902,"vw":107.569907},{"c":107.705,"h":107.85,"l":107.6795,"n":71,"o":107.6795,"t":"2026-10-08T19:15:00Z","v":3593,"vw":107.757517},{"c":107.69,"h":107.715,"l":107.66,"n":30,"o":107.715,"t":"2026-10-08T19:30:00Z","v":1194,"vw":107.694628},{"c":107.81,"h":107.8799,"l":107.7201,"n":239,"o":107.74,"t":"2026-10-08T19:45:00Z","v":17983,"vw":107.801138},{"c":107.82,"h":107.82,"l":107.82,"n":6,"o":107.82,"t":"2026-10-08T20:00:00Z","v":849,"vw":107.82},{"c":108.5,"h":108.5,"l":107.95,"n":14,"o":107.95,"t":"2026-10-08T21:15:00Z","v":11991,"vw":108.085091},{"c":107.9,"h":107.9,"l":107.9,"n":8,"o":107.9,"t":"2026-10-08T22:00:00Z","v":3004,"vw":107.9},{"c":107.85,"h":107.85,"l":107.85,"n":4,"o":107.85,"t":"2026-10-08T22:15:00Z","v":6005,"vw":107.85},{"c":108.22,"h":108.285,"l":107.89,"n":83,"o":108.19,"t":"2026-10-09T13:30:00Z","v":6355,"vw":108.135605},{"c":108.0782,"h":108.0782,"l":107.805,"n":21,"o":107.92,"t":"2026-10-09T13:45:00Z","v":1650,"vw":107.927929},{"c":108.15,"h":108.295,"l":108.15,"n":13,"o":108.295,"t":"2026-10-09T14:00:00Z","v":810,"vw":108.22607},{"c":108.225,"h":108.28,"l":108.2,"n":20,"o":108.25,"t":"2026-10-09T14:15:00Z","v":1852,"vw":108.253349},{"c":108.13,"h":108.25,"l":108.09,"n":115,"o":108.25,"t":"2026-10-09T14:30:00Z","v":10511,"vw":108.151163},{"c":108.2375,"h":108.25,"l":108.12,"n":27,"o":108.15,"t":"2026-10-09T14:45:00Z","v":2677,"vw":108.186792},{"c":108.34,"h":108.34,"l":108.21,"n":42,"o":108.31,"t":"2026-10-09T15:00:00Z","v":3410,"vw":108.263334},{"c":108.41,"h":108.444,"l":108.38,"n":20,"o":108.39,"t":"2026-10-09T15:15:00Z","v":3493,"vw":108.396684},{"c":108.32,"h":108.4364,"l":108.32,"n":48,"o":108.4364,"t":"2026-10-09T15:30:00Z","v":7278,"vw":108.359466},{"c":108.345,"h":108.3599,"l":108.28,"n":36,"o":108.3,"t":"2026-10-09T15:45:00Z","v":4987,"vw":108.347649},{"c":108.3496,"h":108.3496,"l":108.3,"n":38,"o":108.33,"t":"2026-10-09T16:00:00Z","v":3198,"vw":108.311192},{"c":108.27,"h":108.35,"l":108.27,"n":38,"o":108.33,"t":"2026-10-09T16:15:00Z","v":18018,"vw":108.346162},{"c":108.39,"h":108.41,"l":108.36,"n":173,"o":108.36,"t":"2026-10-09T16:30:00Z","v":23464,"vw":108.396613},{"c":108.43,"h":108.455,"l":108.43,"n":14,"o":108.455,"t":"2026-10-09T16:45:00Z","v":919,"vw":108.439138},{"c":108.37,"h":108.49,"l":108.37,"n":34,"o":108.45,"t":"2026-10-09T17:00:00Z","v":3654,"vw":108.429434},{"c":108.4168,"h":108.47,"l":108.385,"n":27,"o":108.385,"t":"2026-10-09T17:15:00Z","v":3769,"vw":108.426142},{"c":108.5,"h":108.5,"l":108.44,"n":35,"o":108.47,"t":"2026-10-09T17:30:00Z","v":3172,"vw":108.464147},{"c":108.6,"h":108.6,"l":108.5164,"n":32,"o":108.52,"t":"2026-10-09T17:45:00Z","v":2220,"vw":108.549019},{"c":108.66,"h":108.665,"l":108.59,"n":25,"o":108.64,"t":"2026-10-09T18:00:00Z","v":3110,"vw":108.637048},{"c":108.6,"h":108.63,"l":108.58,"n":36,"o":108.62,"t":"2026-10-09T18:15:00Z","v":2320,"vw":108.611496},{"c":108.64,"h":108.64,"l":108.6,"n":27,"o":108.61,"t":"2026-10-09T18:30:00Z","v":3943,"vw":108.622465},{"c":108.68,"h":108.77,"l":108.61,"n":39,"o":108.61,"t":"2026-10-09T18:45:00Z","v":3595,"vw":108.676999},{"c":108.63,"h":108.68,"l":108.61,"n":90,"o":108.68,"t":"2026-10-09T19:00:00Z","v":12256,"vw":108.646446},{"c":108.58,"h":108.62,"l":108.58,"n":40,"o":108.595,"t":"2026-10-09T19:15:00Z","v":2177,"vw":108.606786},{"c":108.635,"h":108.67,"l":108.55,"n":403,"o":108.58,"t":"2026-10-09T19:30:00Z","v":59204,"vw":108.596302},{"c":108.5784,"h":108.6,"l":108.49,"n":79,"o":108.6,"t":"2026-10-09T19:45:00Z","v":3063,"vw":108.566118},{"c":108.57,"h":108.57,"l":108.57,"n":4,"o":108.57,"t":"2026-10-09T20:00:00Z","v":462,"vw":108.57},{"c":108.36,"h":108.5,"l":108.36,"n":35,"o":108.42,"t":"2026-10-12T13:30:00Z","v":1960,"vw":108.417509},{"c":108.46,"h":108.62,"l":108.405,"n":25,"o":108.57,"t":"2026-10-12T13:45:00Z","v":2448,"vw":108.472138},{"c":108.46,"h":108.53,"l":108.2831,"n":23,"o":108.37,"t":"2026-10-12T14:00:00Z","v":1602,"vw":108.371434},{"c":108.475,"h":108.49,"l":108.36,"n":33,"o":108.457,"t":"2026-10-12T14:15:00Z","v":2648,"vw":108.415764},{"c":108.49,"h":108.55,"l":108.425,"n":55,"o":108.425,"t":"2026-10-12T14:30:00Z","v":4880,"vw":108.487941},{"c":108.54,"h":108.56,"l":108.47,"n":12,"o":108.47,"t":"2026-10-12T14:45:00Z","v":623,"vw":108.538},{"c":108.6,"h":108.6,"l":108.575,"n":13,"o":108.575,"t":"2026-10-12T15:00:00Z","v":947,"vw":108.582828},{"c":108.57,"h":108.61,"l":108.57,"n":9,"o":108.61,"t":"2026-10-12T15:15:00Z","v":1918,"vw":108.583815},{"c":108.69,"h":108.69,"l":108.69,"n":4,"o":108.69,"t":"2026-10-12T15:30:00Z","v":210,"vw":108.69},{"c":108.6554,"h":108.7,"l":108.64,"n":25,"o":108.66,"t":"2026-10-12T15:45:00Z","v":2092,"vw":108.658824},{"c":108.65,"h":108.68,"l":108.6392,"n":39,"o":108.65,"t":"2026-10-12T16:00:00Z","v":2831,"vw":108.656603},{"c":108.65,"h":108.67,"l":108.6,"n":29,"o":108.63,"t":"2026-10-12T16:15:00Z","v":6851,"vw":108.647549},{"c":108.6772,"h":108.6999,"l":108.6001,"n":38,"o":108.6001,"t":"2026-10-12T16:30:00Z","v":3447,"vw":108.659964},{"c":108.5667,"h":108.62,"l":108.52,"n":22,"o":108.6,"t":"2026-10-12T16:45:00Z","v":2147,"vw":108.556579},{"c":108.55,"h":108.58,"l":108.51,"n":46,"o":108.545,"t":"2026-10-12T17:00:00Z","v":3672,"vw":108.55677},{"c":108.52,"h":108.605,"l":108.52,"n":63,"o":108.54,"t":"2026-10-12T17:15:00Z","v":4536,"vw":108.561612},{"c":108.555,"h":108.5968,"l":108.49,"n":33,"o":108.54,"t":"2026-10-12T17:30:00Z","v":2764,"vw":108.537212},{"c":108.52,"h":108.55,"l":108.51,"n":39,"o":108.5413,"t":"2026-10-12T17:45:00Z","v":5886,"vw":108.535206},{"c":108.55,"h":108.55,"l":108.49,"n":30,"o":108.54,"t":"2026-10-12T18:00:00Z","v":2523,"vw":108.51915},{"c":108.51,"h":108.515,"l":108.49,"n":17,"o":108.51,"t":"2026-10-12T18:15:00Z","v":963,"vw":108.499441},{"c":108.46,"h":108.5195,"l":108.45,"n":20,"o":108.5195,"t":"2026-10-12T18:30:00Z","v":2149,"vw":108.477726},{"c":108.43,"h":108.44,"l":108.39,"n":47,"o":108.44,"t":"2026-10-12T18:45:00Z","v":6438,"vw":108.400173},{"c":108.45,"h":108.46,"l":108.39,"n":56,"o":108.43,"t":"2026-10-12T19:00:00Z","v":4483,"vw":108.43797},{"c":108.3958,"h":108.44,"l":108.36,"n":53,"o":108.42,"t":"2026-10-12T19:15:00Z","v":5713,"vw":108.418472},{"c":108.4087,"h":108.43,"l":108.34,"n":41,"o":108.3777,"t":"2026-10-12T19:30:00Z","v":2473,"vw":108.38145},{"c":108.31,"h":108.45,"l":108.31,"n":134,"o":108.4187,"t":"2026-10-12T19:45:00Z","v":18368,"vw":108.348496},{"c":108.33,"h":108.33,"l":108.33,"n":9,"o":108.33,"t":"2026-10-12T20:00:00Z","v":134,"vw":108.33},{"c":108.41,"h":108.41,"l":108.4,"n":10,"o":108.4,"t":"2026-10-13T08:45:00Z","v":208,"vw":108.405},{"c":108.95,"h":109.21,"l":108.4,"n":28,"o":108.5,"t":"2026-10-13T09:15:00Z","v":1318,"vw":108.688591},{"c":108.57,"h":108.57,"l":108.31,"n":36,"o":108.31,"t":"2026-10-13T13:30:00Z","v":2518,"vw":108.401847},{"c":108.14,"h":108.495,"l":108.04,"n":14,"o":108.495,"t":"2026-10-13T13:45:00Z","v":1086,"vw":108.256875},{"c":107.811,"h":107.84,"l":107.69,"n":25,"o":107.75,"t":"2026-10-13T14:00:00Z","v":1692,"vw":107.763374},{"c":107.68,"h":107.8075,"l":107.68,"n":48,"o":107.76,"t":"2026-10-13T14:15:00Z","v":2586,"vw":107.763038},{"c":107.69,"h":107.73,"l":107.6,"n":79,"o":107.67,"t":"2026-10-13T14:30:00Z","v":5862,"vw":107.670434},{"c":107.7,"h":107.7,"l":107.624,"n":57,"o":107.645,"t":"2026-10-13T14:45:00Z","v":3338,"vw":107.649802},{"c":107.81,"h":107.835,"l":107.655,"n":55,"o":107.67,"t":"2026-10-13T15:00:00Z","v":5296,"vw":107.719608},{"c":107.56,"h":107.7928,"l":107.555,"n":48,"o":107.7928,"t":"2026-10-13T15:15:00Z","v":1779,"vw":107.681269},{"c":107.45,"h":107.52,"l":107.45,"n":15,"o":107.51,"t":"2026-10-13T15:30:00Z","v":1216,"vw":107.475593},{"c":107.525,"h":107.53,"l":107.32,"n":76,"o":107.399,"t":"2026-10-13T15:45:00Z","v":7480,"vw":107.439547},{"c":107.53,"h":107.57,"l":107.47,"n":159,"o":107.51,"t":"2026-10-13T16:00:00Z","v":12941,"vw":107.512685},{"c":107.64,"h":107.65,"l":107.54,"n":126,"o":107.54,"t":"2026-10-13T16:15:00Z","v":10593,"vw":107.593725},{"c":107.75,"h":107.79,"l":107.66,"n":117,"o":107.66,"t":"2026-10-13T16:30:00Z","v":9537,"vw":107.731411},{"c":107.7,"h":107.7999,"l":107.7,"n":123,"o":107.78,"t":"2026-10-13T16:45:00Z","v":11424,"vw":107.75676},{"c":107.67,"h":107.74,"l":107.65,"n":42,"o":107.715,"t":"2026-10-13T17:00:00Z","v":2791,"vw":107.679517},{"c":107.69,"h":107.74,"l":107.68,"n":29,"o":107.695,"t":"2026-10-13T17:15:00Z","v":2368,"vw":107.699066},{"c":107.855,"h":107.86,"l":107.7713,"n":12,"o":107.7713,"t":"2026-10-13T17:30:00Z","v":1052,"vw":107.808082},{"c":107.75,"h":107.85,"l":107.75,"n":15,"o":107.85,"t":"2026-10-13T17:45:00Z","v":1246,"vw":107.787857},{"c":108.08,"h":108.13,"l":107.855,"n":60,"o":107.86,"t":"2026-10-13T18:00:00Z","v":6011,"vw":108.027717},{"c":108.12,"h":108.1418,"l":108.005,"n":40,"o":108.035,"t":"2026-10-13T18:15:00Z","v":3815,"vw":108.079905},{"c":108.08,"h":108.11,"l":108.02,"n":95,"o":108.055,"t":"2026-10-13T18:30:00Z","v":7751,"vw":108.077596},{"c":108.08,"h":108.08,"l":107.98,"n":185,"o":108.0728,"t":"2026-10-13T18:45:00Z","v":22440,"vw":108.036162},{"c":108.08,"h":108.1,"l":108.01,"n":167,"o":108.085,"t":"2026-10-13T19:00:00Z","v":18643,"vw":108.050623},{"c":108.07,"h":108.1299,"l":108.04,"n":200,"o":108.08,"t":"2026-10-13T19:15:00Z","v":18238,"vw":108.077936},{"c":108.13,"h":108.19,"l":108.07,"n":132,"o":108.09,"t":"2026-10-13T19:30:00Z","v":11879,"vw":108.130481},{"c":108.13,"h":108.16,"l":108.09,"n":54,"o":108.1,"t":"2026-10-13T19:45:00Z","v":3880,"vw":108.12285},{"c":108.07,"h":108.07,"l":108.07,"n":6,"o":108.07,"t":"2026-10-13T20:00:00Z","v":197,"vw":108.07},{"c":108.41,"h":108.41,"l":108.4,"n":12,"o":108.4,"t":"2026-10-14T08:30:00Z","v":821,"vw":108.405056},{"c":107.04,"h":107.04,"l":107.04,"n":1,"o":107.04,"t":"2026-10-14T13:15:00Z","v":200,"vw":107.04},{"c":107.2451,"h":107.475,"l":106.98,"n":33,"o":107,"t":"2026-10-14T13:30:00Z","v":4056,"vw":107.069677},{"c":106.95,"h":107.2418,"l":106.95,"n":17,"o":107.2418,"t":"2026-10-14T13:45:00Z","v":1057,"vw":107.080215},{"c":106.74,"h":106.94,"l":106.69,"n":26,"o":106.94,"t":"2026-10-14T14:00:00Z","v":2626,"vw":106.79342},{"c":106.79,"h":106.85,"l":106.73,"n":38,"o":106.8,"t":"2026-10-14T14:15:00Z","v":6274,"vw":106.796845},{"c":107.03,"h":107.03,"l":106.8,"n":61,"o":106.86,"t":"2026-10-14T14:30:00Z","v":4332,"vw":106.92915},{"c":106.74,"h":106.98,"l":106.74,"n":24,"o":106.98,"t":"2026-10-14T14:45:00Z","v":1118,"vw":106.846506},{"c":106.585,"h":106.72,"l":106.56,"n":43,"o":106.72,"t":"2026-10-14T15:00:00Z","v":2499,"vw":106.641924},{"c":106.5636,"h":106.5982,"l":106.54,"n":20,"o":106.54,"t":"2026-10-14T15:15:00Z","v":5692,"vw":106.567787},{"c":106.33,"h":106.48,"l":106.33,"n":21,"o":106.44,"t":"2026-10-14T15:30:00Z","v":1896,"vw":106.396911},{"c":106.28,"h":106.28,"l":106.28,"n":5,"o":106.28,"t":"2026-10-14T15:45:00Z","v":300,"vw":106.28},{"c":106.3199,"h":106.3199,"l":106.21,"n":10,"o":106.24,"t":"2026-10-14T16:00:00Z","v":1063,"vw":106.266206},{"c":106.055,"h":106.11,"l":106.04,"n":28,"o":106.11,"t":"2026-10-14T16:15:00Z","v":4023,"vw":106.070485},{"c":106.165,"h":106.195,"l":106.05,"n":24,"o":106.05,"t":"2026-10-14T16:30:00Z","v":3360,"vw":106.151822},{"c":106.1787,"h":106.1787,"l":106.12,"n":7,"o":106.12,"t":"2026-10-14T16:45:00Z","v":899,"vw":106.167269},{"c":106.08,"h":106.21,"l":106.08,"n":15,"o":106.2,"t":"2026-10-14T17:00:00Z","v":2190,"vw":106.15536},{"c":105.95,"h":106.09,"l":105.95,"n":37,"o":106,"t":"2026-10-14T17:15:00Z","v":11265,"vw":106.012759},{"c":105.91,"h":106,"l":105.89,"n":17,"o":106,"t":"2026-10-14T17:30:00Z","v":1589,"vw":105.928669},{"c":105.795,"h":105.91,"l":105.7685,"n":83,"o":105.91,"t":"2026-10-14T17:45:00Z","v":5390,"vw":105.816675},{"c":105.81,"h":105.83,"l":105.72,"n":105,"o":105.81,"t":"2026-10-14T18:00:00Z","v":9786,"vw":105.747987},{"c":105.94,"h":105.97,"l":105.885,"n":41,"o":105.885,"t":"2026-10-14T18:15:00Z","v":4538,"vw":105.935592},{"c":105.86,"h":105.93,"l":105.8593,"n":79,"o":105.93,"t":"2026-10-14T18:30:00Z","v":9178,"vw":105.90373},{"c":105.925,"h":105.95,"l":105.83,"n":96,"o":105.83,"t":"2026-10-14T18:45:00Z","v":7958,"vw":105.901607},{"c":105.955,"h":106.0336,"l":105.84,"n":61,"o":105.91,"t":"2026-10-14T19:00:00Z","v":4574,"vw":105.983626},{"c":106.1264,"h":106.15,"l":106.01,"n":25,"o":106.01,"t":"2026-10-14T19:15:00Z","v":3033,"vw":106.135623},{"c":106.0125,"h":106.2,"l":105.99,"n":233,"o":106.1399,"t":"2026-10-14T19:30:00Z","v":16364,"vw":106.056251},{"c":106.31,"h":106.31,"l":105.905,"n":222,"o":105.99,"t":"2026-10-14T19:45:00Z","v":26284,"vw":106.14218},{"c":106.32,"h":106.32,"l":106.32,"n":5,"o":106.32,"t":"2026-10-14T20:00:00Z","v":171,"vw":106.32},{"c":106.295,"h":106.51,"l":106.12,"n":71,"o":106.51,"t":"2026-10-15T13:30:00Z","v":6937,"vw":106.414233},{"c":106.15,"h":106.32,"l":105.97,"n":107,"o":106.25,"t":"2026-10-15T13:45:00Z","v":10566,"vw":106.163457},{"c":106.78,"h":106.89,"l":106.49,"n":41,"o":106.49,"t":"2026-10-15T14:00:00Z","v":4107,"vw":106.81443},{"c":106.6901,"h":106.82,"l":106.65,"n":54,"o":106.82,"t":"2026-10-15T14:15:00Z","v":5513,"vw":106.699365},{"c":107.0387,"h":107.14,"l":106.6557,"n":48,"o":106.6557,"t":"2026-10-15T14:30:00Z","v":4393,"vw":106.82517},{"c":107.19,"h":107.19,"l":106.9869,"n":28,"o":107,"t":"2026-10-15T14:45:00Z","v":2359,"vw":107.105253},{"c":107.28,"h":107.28,"l":107.215,"n":18,"o":107.25,"t":"2026-10-15T15:00:00Z","v":1719,"vw":107.24846},{"c":107.18,"h":107.3382,"l":107.16,"n":76,"o":107.3382,"t":"2026-10-15T15:15:00Z","v":8345,"vw":107.195701},{"c":107.055,"h":107.17,"l":107.055,"n":61,"o":107.17,"t":"2026-10-15T15:30:00Z","v":5260,"vw":107.150223},{"c":107.1,"h":107.1,"l":107.025,"n":43,"o":107.055,"t":"2026-10-15T15:45:00Z","v":7111,"vw":107.056813},{"c":106.94,"h":107.02,"l":106.89,"n":11,"o":107.02,"t":"2026-10-15T16:00:00Z","v":1076,"vw":106.931506},{"c":106.77,"h":106.86,"l":106.77,"n":31,"o":106.86,"t":"2026-10-15T16:15:00Z","v":1623,"vw":106.790459},{"c":106.822,"h":106.87,"l":106.77,"n":30,"o":106.77,"t":"2026-10-15T16:30:00Z","v":2372,"vw":106.822296},{"c":106.77,"h":106.9,"l":106.77,"n":12,"o":106.89,"t":"2026-10-15T16:45:00Z","v":1833,"vw":106.861903},{"c":106.91,"h":106.98,"l":106.85,"n":19,"o":106.91,"t":"2026-10-15T17:00:00Z","v":1294,"vw":106.913534},{"c":107.02,"h":107.02,"l":106.925,"n":20,"o":106.925,"t":"2026-10-15T17:15:00Z","v":1467,"vw":106.979959},{"c":107.06,"h":107.06,"l":107.0086,"n":19,"o":107.0086,"t":"2026-10-15T17:30:00Z","v":2410,"vw":107.023721},{"c":107.07,"h":107.08,"l":107.035,"n":63,"o":107.07,"t":"2026-10-15T17:45:00Z","v":5808,"vw":107.056441},{"c":106.925,"h":107.065,"l":106.925,"n":15,"o":107.065,"t":"2026-10-15T18:00:00Z","v":1500,"vw":107.00066},{"c":106.9,"h":106.96,"l":106.9,"n":20,"o":106.96,"t":"2026-10-15T18:15:00Z","v":610,"vw":106.915957},{"c":106.951,"h":106.951,"l":106.92,"n":16,"o":106.9401,"t":"2026-10-15T18:30:00Z","v":1816,"vw":106.931677},{"c":107.006,"h":107.006,"l":106.92,"n":43,"o":106.92,"t":"2026-10-15T18:45:00Z","v":2668,"vw":106.97717},{"c":107.175,"h":107.175,"l":107.055,"n":87,"o":107.055,"t":"2026-10-15T19:00:00Z","v":10761,"vw":107.12138},{"c":107.38,"h":107.4291,"l":107.325,"n":45,"o":107.345,"t":"2026-10-15T19:15:00Z","v":3040,"vw":107.390155},{"c":107.52,"h":107.56,"l":107.295,"n":141,"o":107.295,"t":"2026-10-15T19:30:00Z","v":10958,"vw":107.455935},{"c":107.52,"h":107.555,"l":107.37,"n":121,"o":107.53,"t":"2026-10-15T19:45:00Z","v":7949,"vw":107.464531},{"c":106.3781,"h":106.3781,"l":106.3781,"n":1,"o":106.3781,"t":"2026-10-15T20:45:00Z","v":102,"vw":106.3781},{"c":107.7,"h":108,"l":107.7,"n":11,"o":107.75,"t":"2026-10-16T10:45:00Z","v":1405,"vw":107.82},{"c":107.9412,"h":107.9412,"l":107.63,"n":134,"o":107.78,"t":"2026-10-16T13:30:00Z","v":1119830,"vw":107.650876},{"c":107.9,"h":107.9,"l":107.83,"n":30,"o":107.84,"t":"2026-10-16T13:45:00Z","v":2178,"vw":107.85568},{"c":107.6,"h":108.01,"l":107.5374,"n":32,"o":108.01,"t":"2026-10-16T14:00:00Z","v":1829,"vw":107.687929},{"c":107.54,"h":107.68,"l":107.5,"n":22,"o":107.55,"t":"2026-10-16T14:15:00Z","v":1350,"vw":107.568444},{"c":107.41,"h":107.63,"l":107.41,"n":63,"o":107.585,"t":"2026-10-16T14:30:00Z","v":3274,"vw":107.562734},{"c":107.47,"h":107.58,"l":107.425,"n":70,"o":107.425,"t":"2026-10-16T14:45:00Z","v":5202,"vw":107.492654},{"c":107.215,"h":107.43,"l":107.19,"n":57,"o":107.43,"t":"2026-10-16T15:00:00Z","v":3447,"vw":107.319574},{"c":107.131,"h":107.22,"l":107.12,"n":28,"o":107.22,"t":"2026-10-16T15:15:00Z","v":1676,"vw":107.179835},{"c":106.9,"h":107.14,"l":106.8801,"n":48,"o":107.06,"t":"2026-10-16T15:30:00Z","v":3013,"vw":107.051706},{"c":106.665,"h":107.01,"l":106.665,"n":48,"o":106.88,"t":"2026-10-16T15:45:00Z","v":4907,"vw":106.836179},{"c":106.64,"h":106.72,"l":106.6178,"n":52,"o":106.66,"t":"2026-10-16T16:00:00Z","v":14466,"vw":106.66229},{"c":106.6315,"h":106.77,"l":106.625,"n":39,"o":106.77,"t":"2026-10-16T16:15:00Z","v":2466,"vw":106.691238},{"c":106.4342,"h":106.58,"l":106.4342,"n":22,"o":106.58,"t":"2026-10-16T16:30:00Z","v":4566,"vw":106.477695},{"c":106.28,"h":106.42,"l":106.25,"n":37,"o":106.41,"t":"2026-10-16T16:45:00Z","v":7392,"vw":106.289542},{"c":106.02,"h":106.3,"l":106,"n":58,"o":106.3,"t":"2026-10-16T17:00:00Z","v":40918,"vw":106.137481},{"c":106.08,"h":106.0841,"l":105.93,"n":23,"o":105.93,"t":"2026-10-16T17:15:00Z","v":2400,"vw":106.056214},{"c":106.265,"h":106.345,"l":106.07,"n":48,"o":106.11,"t":"2026-10-16T17:30:00Z","v":3510,"vw":106.181142},{"c":105.9846,"h":106.17,"l":105.9805,"n":34,"o":106.155,"t":"2026-10-16T17:45:00Z","v":2736,"vw":106.077858},{"c":105.975,"h":105.975,"l":105.81,"n":44,"o":105.89,"t":"2026-10-16T18:00:00Z","v":3030,"vw":105.908579},{"c":105.97,"h":106.0269,"l":105.92,"n":50,"o":106.0269,"t":"2026-10-16T18:15:00Z","v":3372,"vw":105.957359},{"c":105.995,"h":106.08,"l":105.94,"n":98,"o":105.94,"t":"2026-10-16T18:30:00Z","v":4699,"vw":106.016931},{"c":105.99,"h":106.03,"l":105.9401,"n":38,"o":106.0087,"t":"2026-10-16T18:45:00Z","v":3872,"vw":105.981886},{"c":106.07,"h":106.07,"l":105.905,"n":39,"o":105.93,"t":"2026-10-16T19:00:00Z","v":2316,"vw":105.992696},{"c":106.1,"h":106.19,"l":106.025,"n":114,"o":106.12,"t":"2026-10-16T19:15:00Z","v":51625,"vw":106.156294},{"c":105.95,"h":106.14,"l":105.94,"n":65,"o":106.1098,"t":"2026-10-16T19:30:00Z","v":4876,"vw":106.021842},{"c":106.14,"h":106.21,"l":105.9101,"n":148,"o":105.93,"t":"2026-10-16T19:45:00Z","v":20216,"vw":106.058313},{"c":106.15,"h":106.15,"l":106.15,"n":7,"o":106.15,"t":"2026-10-16T20:00:00Z","v":212,"vw":106.15},{"c":106.65,"h":107.51,"l":106.4,"n":24,"o":106.4,"t":"2026-10-19T08:45:00Z","v":3309,"vw":106.951818},{"c":106.5799,"h":106.915,"l":106.5735,"n":70,"o":106.67,"t":"2026-10-19T13:30:00Z","v":4852,"vw":106.679016},{"c":106.35,"h":106.54,"l":106.33,"n":170,"o":106.535,"t":"2026-10-19T13:45:00Z","v":15217,"vw":106.421195},{"c":106.49,"h":106.49,"l":106.25,"n":114,"o":106.32,"t":"2026-10-19T14:00:00Z","v":9169,"vw":106.392545},{"c":106.58,"h":106.6364,"l":106.51,"n":60,"o":106.51,"t":"2026-10-19T14:15:00Z","v":9077,"vw":106.597036},{"c":106.3904,"h":106.6,"l":106.365,"n":67,"o":106.5805,"t":"2026-10-19T14:30:00Z","v":3530,"vw":106.528957},{"c":106.545,"h":106.56,"l":106.41,"n":45,"o":106.41,"t":"2026-10-19T14:45:00Z","v":4101,"vw":106.501923},{"c":106.88,"h":106.91,"l":106.5801,"n":38,"o":106.5801,"t":"2026-10-19T15:00:00Z","v":9005,"vw":106.702588},{"c":106.945,"h":106.98,"l":106.86,"n":79,"o":106.9,"t":"2026-10-19T15:15:00Z","v":9435,"vw":106.921324},{"c":107,"h":107.05,"l":106.885,"n":46,"o":106.92,"t":"2026-10-19T15:30:00Z","v":3419,"vw":106.985803},{"c":106.91,"h":106.99,"l":106.9,"n":45,"o":106.98,"t":"2026-10-19T15:45:00Z","v":3891,"vw":106.966528},{"c":106.76,"h":106.92,"l":106.68,"n":60,"o":106.92,"t":"2026-10-19T16:00:00Z","v":12441,"vw":106.745606},{"c":106.685,"h":106.78,"l":106.645,"n":101,"o":106.765,"t":"2026-10-19T16:15:00Z","v":13412,"vw":106.702693},{"c":106.635,"h":106.66,"l":106.575,"n":78,"o":106.65,"t":"2026-10-19T16:30:00Z","v":6806,"vw":106.619552},{"c":106.555,"h":106.63,"l":106.555,"n":63,"o":106.625,"t":"2026-10-19T16:45:00Z","v":6715,"vw":106.597717},{"c":106.49,"h":106.51,"l":106.44,"n":75,"o":106.5,"t":"2026-10-19T17:00:00Z","v":7981,"vw":106.482196},{"c":106.54,"h":106.55,"l":106.4,"n":65,"o":106.46,"t":"2026-10-19T17:15:00Z","v":29887,"vw":106.430306},{"c":106.48,"h":106.55,"l":106.44,"n":41,"o":106.515,"t":"2026-10-19T17:30:00Z","v":4551,"vw":106.481466},{"c":106.475,"h":106.48,"l":106.405,"n":84,"o":106.45,"t":"2026-10-19T17:45:00Z","v":7224,"vw":106.452821},{"c":106.495,"h":106.5,"l":106.45,"n":29,"o":106.4968,"t":"2026-10-19T18:00:00Z","v":2246,"vw":106.484669},{"c":106.46,"h":106.535,"l":106.42,"n":35,"o":106.515,"t":"2026-10-19T18:15:00Z","v":2613,"vw":106.477649},{"c":106.4501,"h":106.4727,"l":106.405,"n":46,"o":106.4727,"t":"2026-10-19T18:30:00Z","v":6752,"vw":106.441997},{"c":106.53,"h":106.56,"l":106.465,"n":50,"o":106.54,"t":"2026-10-19T18:45:00Z","v":3512,"vw":106.510209},{"c":106.44,"h":106.56,"l":106.42,"n":84,"o":106.53,"t":"2026-10-19T19:00:00Z","v":6276,"vw":106.494379},{"c":106.55,"h":106.555,"l":106.44,"n":111,"o":106.45,"t":"2026-10-19T19:15:00Z","v":18512,"vw":106.485793},{"c":106.67,"h":106.67,"l":106.55,"n":275,"o":106.55,"t":"2026-10-19T19:30:00Z","v":33085,"vw":106.570386},{"c":106.465,"h":106.62,"l":106.41,"n":270,"o":106.62,"t":"2026-10-19T19:45:00Z","v":22947,"vw":106.459156},{"c":106.47,"h":106.47,"l":106.47,"n":4,"o":106.47,"t":"2026-10-19T20:00:00Z","v":270,"vw":106.47},{"c":107.45,"h":107.45,"l":105.55,"n":4,"o":105.55,"t":"2026-10-20T08:00:00Z","v":202,"vw":106.5},{"c":106.87,"h":106.88,"l":106.55,"n":117,"o":106.59,"t":"2026-10-20T13:30:00Z","v":17637,"vw":106.695122},{"c":107.29,"h":107.36,"l":106.9,"n":58,"o":106.93,"t":"2026-10-20T13:45:00Z","v":4610,"vw":107.208574},{"c":107.24,"h":107.42,"l":107.1493,"n":91,"o":107.42,"t":"2026-10-20T14:00:00Z","v":7210,"vw":107.297396},{"c":108.05,"h":108.07,"l":107.2504,"n":98,"o":107.2504,"t":"2026-10-20T14:15:00Z","v":11902,"vw":107.789452},{"c":108.181,"h":108.181,"l":107.98,"n":70,"o":108.145,"t":"2026-10-20T14:30:00Z","v":10550,"vw":108.134915},{"c":108.4,"h":108.4,"l":108.2083,"n":39,"o":108.325,"t":"2026-10-20T14:45:00Z","v":3162,"vw":108.309085},{"c":107.835,"h":108.38,"l":107.7904,"n":76,"o":108.34,"t":"2026-10-20T15:00:00Z","v":10412,"vw":108.257662},{"c":108.0286,"h":108.155,"l":107.97,"n":53,"o":108.01,"t":"2026-10-20T15:15:00Z","v":3887,"vw":108.064962},{"c":107.99,"h":108.01,"l":107.79,"n":38,"o":107.83,"t":"2026-10-20T15:30:00Z","v":4546,"vw":107.863422},{"c":107.8728,"h":107.97,"l":107.8301,"n":46,"o":107.956,"t":"2026-10-20T15:45:00Z","v":6169,"vw":107.904419},{"c":107.665,"h":107.81,"l":107.665,"n":69,"o":107.81,"t":"2026-10-20T16:00:00Z","v":9936,"vw":107.750669},{"c":107.59,"h":107.71,"l":107.52,"n":49,"o":107.71,"t":"2026-10-20T16:15:00Z","v":5018,"vw":107.58356},{"c":107.78,"h":107.845,"l":107.71,"n":38,"o":107.71,"t":"2026-10-20T16:30:00Z","v":9310,"vw":107.777013},{"c":107.65,"h":107.8556,"l":107.65,"n":28,"o":107.74,"t":"2026-10-20T16:45:00Z","v":3387,"vw":107.784896},{"c":107.65,"h":107.68,"l":107.64,"n":19,"o":107.68,"t":"2026-10-20T17:00:00Z","v":2270,"vw":107.663394},{"c":107.73,"h":107.74,"l":107.69,"n":20,"o":107.69,"t":"2026-10-20T17:15:00Z","v":3906,"vw":107.711924},{"c":107.89,"h":107.89,"l":107.7801,"n":32,"o":107.7801,"t":"2026-10-20T17:30:00Z","v":2711,"vw":107.854935},{"c":107.84,"h":107.8999,"l":107.84,"n":43,"o":107.885,"t":"2026-10-20T17:45:00Z","v":2578,"vw":107.865873},{"c":107.965,"h":107.965,"l":107.905,"n":15,"o":107.91,"t":"2026-10-20T18:00:00Z","v":1722,"vw":107.93691},{"c":107.91,"h":108.0074,"l":107.89,"n":29,"o":108.0074,"t":"2026-10-20T18:15:00Z","v":4468,"vw":107.942228},{"c":107.79,"h":107.8982,"l":107.79,"n":21,"o":107.8905,"t":"2026-10-20T18:30:00Z","v":1126,"vw":107.873007},{"c":107.9004,"h":107.9299,"l":107.835,"n":36,"o":107.835,"t":"2026-10-20T18:45:00Z","v":4105,"vw":107.887946},{"c":107.995,"h":108.04,"l":107.965,"n":39,"o":108,"t":"2026-10-20T19:00:00Z","v":3901,"vw":107.999424},{"c":107.99,"h":108.01,"l":107.9,"n":74,"o":107.9836,"t":"2026-10-20T19:15:00Z","v":17187,"vw":107.929363},{"c":107.99,"h":107.99,"l":107.82,"n":161,"o":107.96,"t":"2026-10-20T19:30:00Z","v":17556,"vw":107.877175},{"c":107.87,"h":107.99,"l":107.86,"n":84,"o":107.985,"t":"2026-10-20T19:45:00Z","v":5969,"vw":107.906661},{"c":107.87,"h":107.87,"l":107.87,"n":5,"o":107.87,"t":"2026-10-20T20:00:00Z","v":340,"vw":107.87},{"c":108.06,"h":108.7,"l":107.55,"n":132,"o":108.7,"t":"2026-10-21T09:45:00Z","v":6274,"vw":108.36351},{"c":107.87,"h":107.87,"l":107.87,"n":2,"o":107.87,"t":"2026-10-21T10:15:00Z","v":370,"vw":107.87},{"c":108.57,"h":108.57,"l":108.38,"n":3,"o":108.38,"t":"2026-10-21T13:15:00Z","v":678,"vw":108.484286},{"c":108.43,"h":108.5,"l":108.305,"n":66,"o":108.45,"t":"2026-10-21T13:30:00Z","v":8377,"vw":108.44957},{"c":108.5308,"h":108.5308,"l":108.42,"n":20,"o":108.42,"t":"2026-10-21T13:45:00Z","v":1256,"vw":108.474093},{"c":108.1,"h":108.29,"l":107.95,"n":28,"o":108.29,"t":"2026-10-21T14:00:00Z","v":1993,"vw":108.071354},{"c":108.155,"h":108.155,"l":108.09,"n":19,"o":108.145,"t":"2026-10-21T14:15:00Z","v":2370,"vw":108.119885},{"c":108.34,"h":108.3799,"l":108.2401,"n":16,"o":108.345,"t":"2026-10-21T14:30:00Z","v":1442,"vw":108.32886},{"c":108.2401,"h":108.5,"l":108.2401,"n":35,"o":108.38,"t":"2026-10-21T14:45:00Z","v":5878,"vw":108.446962},{"c":108.21,"h":108.22,"l":108.14,"n":40,"o":108.21,"t":"2026-10-21T15:00:00Z","v":2483,"vw":108.187778},{"c":108.29,"h":108.29,"l":108.1,"n":41,"o":108.14,"t":"2026-10-21T15:15:00Z","v":3859,"vw":108.164696},{"c":108.2799,"h":108.2905,"l":108.24,"n":24,"o":108.24,"t":"2026-10-21T15:30:00Z","v":1226,"vw":108.277896},{"c":108.37,"h":108.37,"l":108.34,"n":8,"o":108.34,"t":"2026-10-21T15:45:00Z","v":625,"vw":108.357187},{"c":108.265,"h":108.35,"l":108.23,"n":53,"o":108.35,"t":"2026-10-21T16:00:00Z","v":7413,"vw":108.249049},{"c":108.23,"h":108.2922,"l":108.22,"n":53,"o":108.29,"t":"2026-10-21T16:15:00Z","v":6238,"vw":108.25817},{"c":108.36,"h":108.56,"l":108.21,"n":47,"o":108.285,"t":"2026-10-21T16:30:00Z","v":3817,"vw":108.307442},{"c":108.3536,"h":108.3536,"l":108.305,"n":7,"o":108.305,"t":"2026-10-21T16:45:00Z","v":430,"vw":108.331121},{"c":108.36,"h":108.39,"l":108.3286,"n":21,"o":108.35,"t":"2026-10-21T17:00:00Z","v":3265,"vw":108.363984},{"c":108.34,"h":108.34,"l":108.33,"n":27,"o":108.3368,"t":"2026-10-21T17:15:00Z","v":2347,"vw":108.333504},{"c":108.395,"h":108.4136,"l":108.332,"n":43,"o":108.34,"t":"2026-10-21T17:30:00Z","v":7385,"vw":108.360782},{"c":108.42,"h":108.445,"l":108.39,"n":50,"o":108.39,"t":"2026-10-21T17:45:00Z","v":5384,"vw":108.405978},{"c":108.5098,"h":108.5098,"l":108.4,"n":9,"o":108.4177,"t":"2026-10-21T18:00:00Z","v":1189,"vw":108.414867},{"c":108.48,"h":108.54,"l":108.4355,"n":30,"o":108.52,"t":"2026-10-21T18:15:00Z","v":4156,"vw":108.490184},{"c":108.5299,"h":108.5299,"l":108.51,"n":18,"o":108.51,"t":"2026-10-21T18:30:00Z","v":1502,"vw":108.515468},{"c":108.02,"h":108.52,"l":108.02,"n":51,"o":108.52,"t":"2026-10-21T18:45:00Z","v":7202,"vw":108.387294},{"c":107.86,"h":107.94,"l":107.695,"n":79,"o":107.885,"t":"2026-10-21T19:00:00Z","v":3639,"vw":107.817424},{"c":108.235,"h":108.235,"l":107.94,"n":66,"o":107.945,"t":"2026-10-21T19:15:00Z","v":41544,"vw":107.988914},{"c":108.11,"h":108.2,"l":108.1,"n":86,"o":108.2,"t":"2026-10-21T19:30:00Z","v":6666,"vw":108.138549},{"c":108.17,"h":108.17,"l":108.1,"n":42,"o":108.1,"t":"2026-10-21T19:45:00Z","v":4376,"vw":108.146032},{"c":108.16,"h":108.16,"l":108.16,"n":3,"o":108.16,"t":"2026-10-21T20:00:00Z","v":430,"vw":108.16},{"c":107.02,"h":107.2,"l":106,"n":63,"o":106,"t":"2026-10-22T10:45:00Z","v":2235,"vw":106.630913},{"c":107.505,"h":107.72,"l":107.35,"n":125,"o":107.35,"t":"2026-10-22T13:30:00Z","v":20024,"vw":107.443965},{"c":107.715,"h":107.715,"l":107.4606,"n":15,"o":107.5124,"t":"2026-10-22T13:45:00Z","v":1243,"vw":107.572198},{"c":107.8569,"h":108.15,"l":107.81,"n":48,"o":108.15,"t":"2026-10-22T14:00:00Z","v":5241,"vw":107.930191},{"c":107.36,"h":107.8746,"l":107.36,"n":28,"o":107.87,"t":"2026-10-22T14:15:00Z","v":3665,"vw":107.590258},{"c":107.4201,"h":107.4551,"l":107.2791,"n":75,"o":107.4,"t":"2026-10-22T14:30:00Z","v":5543,"vw":107.360733},{"c":107.44,"h":107.44,"l":107.31,"n":22,"o":107.39,"t":"2026-10-22T14:45:00Z","v":1261,"vw":107.381182},{"c":107.3001,"h":107.425,"l":107.3001,"n":29,"o":107.36,"t":"2026-10-22T15:00:00Z","v":4334,"vw":107.383486},{"c":107.625,"h":107.66,"l":107.625,"n":17,"o":107.625,"t":"2026-10-22T15:15:00Z","v":3674,"vw":107.648716},{"c":107.67,"h":107.76,"l":107.49,"n":46,"o":107.64,"t":"2026-10-22T15:30:00Z","v":3826,"vw":107.556499},{"c":107.81,"h":107.81,"l":107.81,"n":5,"o":107.81,"t":"2026-10-22T15:45:00Z","v":212,"vw":107.81},{"c":107.985,"h":108.02,"l":107.985,"n":7,"o":108.0154,"t":"2026-10-22T16:00:00Z","v":3116,"vw":107.98742},{"c":108.02,"h":108.07,"l":108.01,"n":81,"o":108.01,"t":"2026-10-22T16:15:00Z","v":11479,"vw":108.058364},{"c":107.81,"h":107.98,"l":107.8,"n":42,"o":107.94,"t":"2026-10-22T16:30:00Z","v":3637,"vw":107.893591},{"c":107.8198,"h":107.8198,"l":107.63,"n":11,"o":107.65,"t":"2026-10-22T16:45:00Z","v":662,"vw":107.734653},{"c":107.77,"h":107.9,"l":107.77,"n":16,"o":107.9,"t":"2026-10-22T17:00:00Z","v":2340,"vw":107.789136},{"c":107.7801,"h":107.8,"l":107.7,"n":9,"o":107.7,"t":"2026-10-22T17:15:00Z","v":637,"vw":107.761557},{"c":107.85,"h":107.905,"l":107.845,"n":33,"o":107.88,"t":"2026-10-22T17:30:00Z","v":4566,"vw":107.879494},{"c":107.735,"h":107.775,"l":107.735,"n":10,"o":107.775,"t":"2026-10-22T17:45:00Z","v":534,"vw":107.744524},{"c":107.795,"h":107.8,"l":107.54,"n":35,"o":107.73,"t":"2026-10-22T18:00:00Z","v":3791,"vw":107.736838},{"c":107.85,"h":107.89,"l":107.73,"n":22,"o":107.73,"t":"2026-10-22T18:15:00Z","v":2419,"vw":107.785032},{"c":107.7,"h":107.77,"l":107.62,"n":50,"o":107.7518,"t":"2026-10-22T18:30:00Z","v":4651,"vw":107.696095},{"c":107.705,"h":107.72,"l":107.69,"n":26,"o":107.7181,"t":"2026-10-22T18:45:00Z","v":2172,"vw":107.709216},{"c":107.825,"h":107.8599,"l":107.6,"n":52,"o":107.675,"t":"2026-10-22T19:00:00Z","v":5667,"vw":107.764964},{"c":107.92,"h":107.92,"l":107.77,"n":95,"o":107.8,"t":"2026-10-22T19:15:00Z","v":11811,"vw":107.7959},{"c":107.77,"h":107.915,"l":107.77,"n":56,"o":107.8939,"t":"2026-10-22T19:30:00Z","v":6287,"vw":107.847244},{"c":108,"h":108.09,"l":107.75,"n":204,"o":107.77,"t":"2026-10-22T19:45:00Z","v":28727,"vw":108.007769},{"c":107.99,"h":107.99,"l":107.99,"n":6,"o":107.99,"t":"2026-10-22T20:00:00Z","v":242,"vw":107.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.575,"strike":127.19298856562364,"iv":0.4216327584411086,"gamma":0.013832265616559876,"theta":-0.039904506106844116,"vega":0.05336239599154927,"rho":0.007685825458761477,"breakevenPct":18.31464817633451},{"delta":0.15,"premium":0.6137359120942135,"strike":118.06320439528932,"iv":0.275633316240275,"gamma":0.028730100546853342,"theta":-0.0348547278569251,"vega":0.07046029952762922,"rho":0.01147501107827446,"breakevenPct":9.896231417153018},{"delta":0.2,"premium":0.7313502264651774,"strike":114.62433182356548,"iv":0.2227088849257681,"gamma":0.04114976402576939,"theta":-0.034510291309479454,"vega":0.08381422521936632,"rho":0.015299215022361978,"breakevenPct":6.820707519243137},{"delta":0.25,"premium":0.915439869123039,"strike":113.39706753917974,"iv":0.21039230187752817,"gamma":0.049177958286446305,"theta":-0.03591414181120996,"vega":0.09254187245414171,"rho":0.019253369826697366,"breakevenPct":5.854715629505307},{"delta":0.3,"premium":1.0995295117809007,"strike":112.16980325479399,"iv":0.19807571882928823,"gamma":0.05720615254712322,"theta":-0.037317992312940466,"vega":0.1012695196889171,"rho":0.023207524631032754,"breakevenPct":4.888723739767478},{"delta":0.35,"premium":1.283619154438762,"strike":110.94253897040825,"iv":0.1857591357810483,"gamma":0.06523434680780013,"theta":-0.03872184281467097,"vega":0.10999716692369249,"rho":0.02716167943536814,"breakevenPct":3.922731850029648},{"delta":0.4,"premium":1.5149144689950107,"strike":109.83464005702066,"iv":0.17676300784034213,"gamma":0.07107341411261583,"theta":-0.03993642195295795,"vega":0.11643955808980755,"rho":0.03113257666253691,"breakevenPct":3.1109866895228104},{"delta":0.45,"premium":1.9024768353528152,"strike":109.12188168210976,"iv":0.17875873129009268,"gamma":0.0696657163221668,"theta":-0.04052444761225944,"vega":0.11531696364932288,"rho":0.035158897082533426,"breakevenPct":2.8098513912978813},{"delta":0.5,"premium":2.29003920171062,"strike":108.40912330719885,"iv":0.1807544547398432,"gamma":0.06825801853171776,"theta":-0.041112473271560944,"vega":0.1141943692088382,"rho":0.03918521750252994,"breakevenPct":2.508716093072952},{"delta":0.55,"premium":2.6776015680684244,"strike":107.69636493228795,"iv":0.18275017818959374,"gamma":0.06685032074126872,"theta":-0.04170049893086244,"vega":0.11307177476835352,"rho":0.04321153792252646,"breakevenPct":2.207580794848023},{"delta":0.6,"premium":3.065163934426229,"strike":106.98360655737704,"iv":0.18474590163934426,"gamma":0.06544262295081968,"theta":-0.04228852459016393,"vega":0.11194918032786885,"rho":0.047237858342522976,"breakevenPct":1.906445496623094},{"delta":0.65,"premium":3.4527263007840343,"strike":106.27084818246614,"iv":0.1867416250890948,"gamma":0.06403492516037064,"theta":-0.042876550249465434,"vega":0.11082658588738417,"rho":0.05126417876251949,"breakevenPct":1.6053101983981648},{"delta":0.7,"premium":3.9090490797546007,"strike":105.52453987730061,"iv":0.18612116564417178,"gamma":0.06107515337423313,"theta":-0.041530981595092026,"vega":0.10536012269938651,"rho":0.0552776974847445,"breakevenPct":1.3367802176638737},{"delta":0.75,"premium":4.505353535353536,"strike":104.68080808080808,"iv":0.18657898989898988,"gamma":0.05587838383838383,"theta":-0.039193535353535355,"vega":0.09644848484848484,"rho":0.059246556028477136,"breakevenPct":1.107659613076785},{"delta":0.8,"premium":5.324526315789474,"strike":103.65684210526315,"iv":0.19121178947368422,"gamma":0.04796063157894736,"theta":-0.03669894736842105,"vega":0.08497621052631578,"rho":0.063121531290248,"breakevenPct":0.9180187249306719},{"delta":0.85,"premium":6.2586956521739125,"strike":102.51918158567776,"iv":0.1929616368286445,"gamma":0.03959002557544757,"theta":-0.03271713554987213,"vega":0.07073785166240411,"rho":0.06691626573758484,"breakevenPct":0.7295835150029317},{"delta":0.9,"premium":7.3375,"strike":101.25,"iv":0.190325,"gamma":0.0301,"theta":-0.02715,"vega":0.0532,"rho":0.07063493737027679,"breakevenPct":0.553291971478844}],"put":[{"delta":0.1,"premium":0.65,"strike":93.50194616264223,"iv":0.42893604421393744,"gamma":0.013460183277494165,"theta":-0.038086638509739396,"vega":0.05339902913927813,"rho":-0.009564686765030578,"breakevenPct":14.018014480375749},{"delta":0.15,"premium":0.7660193079273314,"strike":99.32038615854663,"iv":0.31167520320729153,"gamma":0.024609429780727457,"theta":-0.03601199674819347,"vega":0.07091820036698997,"rho":-0.014334361339905784,"breakevenPct":8.737506388907025},{"delta":0.2,"premium":0.9093906528824756,"strike":102.1878130576495,"iv":0.2587891266756604,"gamma":0.03559877081762608,"theta":-0.03521386263076985,"vega":0.0851521770884188,"rho":-0.019119501132403162,"breakevenPct":6.214999162175169},{"delta":0.25,"premium":1.0683724910560979,"strike":103.94697992844878,"iv":0.22790437522879006,"gamma":0.04577324089629669,"theta":-0.034969780259671054,"vega":0.09670198268377474,"rho":-0.023683021216674014,"breakevenPct":4.733209151409679},{"delta":0.3,"premium":1.290181818181818,"strike":105.12363636363636,"iv":0.21531454545454545,"gamma":0.05303163636363636,"theta":-0.03563490909090909,"vega":0.10566436363636364,"rho":-0.028358283434505634,"breakevenPct":3.849009588429901},{"delta":0.35,"premium":1.5878261742272177,"strike":106.02890405459655,"iv":0.21388582898434363,"gamma":0.056852749899638705,"theta":-0.037268928141308715,"vega":0.11253829787234043,"rho":-0.03299808606029125,"breakevenPct":3.286343290703462},{"delta":0.4,"premium":1.9441087916499398,"strike":106.8317944600562,"iv":0.210714411882778,"gamma":0.058318024889602575,"theta":-0.03640582095543958,"vega":0.11360212765957448,"rho":-0.03761903222183504,"breakevenPct":2.8727792680745754},{"delta":0.45,"premium":2.3003914090726614,"strike":107.63468486551585,"iv":0.20754299478121235,"gamma":0.059783299879566446,"theta":-0.03554271376957045,"vega":0.11466595744680852,"rho":-0.042239978383378826,"breakevenPct":2.459215245445689},{"delta":0.5,"premium":2.6566740264953834,"strike":108.43757527097551,"iv":0.20437157767964673,"gamma":0.06124857486953031,"theta":-0.034679606583701325,"vega":0.11572978723404255,"rho":-0.046860924544922605,"breakevenPct":2.0456512228168022},{"delta":0.55,"premium":3.0129566439181055,"strike":109.24046567643516,"iv":0.20120016057808107,"gamma":0.06271384985949419,"theta":-0.0338164993978322,"vega":0.1167936170212766,"rho":-0.0514818707064664,"breakevenPct":1.6320872001879154},{"delta":0.6,"premium":3.402345619913833,"strike":110.06462422211584,"iv":0.19869243657252272,"gamma":0.06376524652943993,"theta":-0.032882383915749165,"vega":0.11735797032072763,"rho":-0.05611736148807135,"breakevenPct":1.2294855058783027},{"delta":0.65,"premium":4.371708951651508,"strike":111.26136907611297,"iv":0.20781163235998085,"gamma":0.05756610818573481,"theta":-0.030704308281474392,"vega":0.10917223551938728,"rho":-0.06100765246556282,"breakevenPct":1.018927563235973},{"delta":0.7,"premium":5.34107228338918,"strike":112.4581139301101,"iv":0.21693082814743894,"gamma":0.051366969842029694,"theta":-0.028526232647199622,"vega":0.10098650071804692,"rho":-0.06589794344305427,"breakevenPct":0.8083696205936439},{"delta":0.75,"premium":6.310435615126855,"strike":113.65485878410723,"iv":0.2260500239348971,"gamma":0.04516783149832456,"theta":-0.026348157012924846,"vega":0.09280076591670655,"rho":-0.07078823442054574,"breakevenPct":0.5978116779513143},{"delta":0.8,"premium":7.279798946864529,"strike":114.85160363810435,"iv":0.23516921972235522,"gamma":0.03896869315461943,"theta":-0.024170081378650073,"vega":0.0846150311153662,"rho":-0.07567852539803721,"breakevenPct":0.38725373530898466}]},"raw":{"call":[{"delta":0.1,"premium":0.575,"strike":127.19298856562364,"iv":0.4216327584411086,"gamma":0.013832265616559876,"theta":-0.039904506106844116,"vega":0.05336239599154927,"rho":0.007685825458761477,"breakevenPct":18.31464817633451},{"delta":0.15,"premium":0.6137359120942135,"strike":118.06320439528932,"iv":0.275633316240275,"gamma":0.028730100546853342,"theta":-0.0348547278569251,"vega":0.07046029952762922,"rho":0.01147501107827446,"breakevenPct":9.896231417153018},{"delta":0.2,"premium":0.7313502264651774,"strike":114.62433182356548,"iv":0.2227088849257681,"gamma":0.04114976402576939,"theta":-0.034510291309479454,"vega":0.08381422521936632,"rho":0.015299215022361978,"breakevenPct":6.820707519243137},{"delta":0.25,"premium":0.915439869123039,"strike":113.39706753917974,"iv":0.21039230187752817,"gamma":0.049177958286446305,"theta":-0.03591414181120996,"vega":0.09254187245414171,"rho":0.019253369826697366,"breakevenPct":5.854715629505307},{"delta":0.3,"premium":1.0995295117809007,"strike":112.16980325479399,"iv":0.19807571882928823,"gamma":0.05720615254712322,"theta":-0.037317992312940466,"vega":0.1012695196889171,"rho":0.023207524631032754,"breakevenPct":4.888723739767478},{"delta":0.35,"premium":1.283619154438762,"strike":110.94253897040825,"iv":0.1857591357810483,"gamma":0.06523434680780013,"theta":-0.03872184281467097,"vega":0.10999716692369249,"rho":0.02716167943536814,"breakevenPct":3.922731850029648},{"delta":0.4,"premium":1.5149144689950107,"strike":109.83464005702066,"iv":0.17676300784034213,"gamma":0.07107341411261583,"theta":-0.03993642195295795,"vega":0.11643955808980755,"rho":0.03113257666253691,"breakevenPct":3.1109866895228104},{"delta":0.45,"premium":1.9024768353528152,"strike":109.12188168210976,"iv":0.17875873129009268,"gamma":0.0696657163221668,"theta":-0.04052444761225944,"vega":0.11531696364932288,"rho":0.035158897082533426,"breakevenPct":2.8098513912978813},{"delta":0.5,"premium":2.29003920171062,"strike":108.40912330719885,"iv":0.1807544547398432,"gamma":0.06825801853171776,"theta":-0.041112473271560944,"vega":0.1141943692088382,"rho":0.03918521750252994,"breakevenPct":2.508716093072952},{"delta":0.55,"premium":2.6776015680684244,"strike":107.69636493228795,"iv":0.18275017818959374,"gamma":0.06685032074126872,"theta":-0.04170049893086244,"vega":0.11307177476835352,"rho":0.04321153792252646,"breakevenPct":2.207580794848023},{"delta":0.6,"premium":3.065163934426229,"strike":106.98360655737704,"iv":0.18474590163934426,"gamma":0.06544262295081968,"theta":-0.04228852459016393,"vega":0.11194918032786885,"rho":0.047237858342522976,"breakevenPct":1.906445496623094},{"delta":0.65,"premium":3.4527263007840343,"strike":106.27084818246614,"iv":0.1867416250890948,"gamma":0.06403492516037064,"theta":-0.042876550249465434,"vega":0.11082658588738417,"rho":0.05126417876251949,"breakevenPct":1.6053101983981648},{"delta":0.7,"premium":3.9090490797546007,"strike":105.52453987730061,"iv":0.18612116564417178,"gamma":0.06107515337423313,"theta":-0.041530981595092026,"vega":0.10536012269938651,"rho":0.0552776974847445,"breakevenPct":1.3367802176638737},{"delta":0.75,"premium":4.505353535353536,"strike":104.68080808080808,"iv":0.18657898989898988,"gamma":0.05587838383838383,"theta":-0.039193535353535355,"vega":0.09644848484848484,"rho":0.059246556028477136,"breakevenPct":1.107659613076785},{"delta":0.8,"premium":5.324526315789474,"strike":103.65684210526315,"iv":0.19121178947368422,"gamma":0.04796063157894736,"theta":-0.03669894736842105,"vega":0.08497621052631578,"rho":0.063121531290248,"breakevenPct":0.9180187249306719},{"delta":0.85,"premium":6.2586956521739125,"strike":102.51918158567776,"iv":0.1929616368286445,"gamma":0.03959002557544757,"theta":-0.03271713554987213,"vega":0.07073785166240411,"rho":0.06691626573758484,"breakevenPct":0.7295835150029317},{"delta":0.9,"premium":7.3375,"strike":101.25,"iv":0.190325,"gamma":0.0301,"theta":-0.02715,"vega":0.0532,"rho":0.07063493737027679,"breakevenPct":0.553291971478844}],"put":[{"delta":0.1,"premium":0.65,"strike":93.50194616264223,"iv":0.42893604421393744,"gamma":0.013460183277494165,"theta":-0.038086638509739396,"vega":0.05339902913927813,"rho":-0.009564686765030578,"breakevenPct":14.018014480375749},{"delta":0.15,"premium":0.7660193079273314,"strike":99.32038615854663,"iv":0.31167520320729153,"gamma":0.024609429780727457,"theta":-0.03601199674819347,"vega":0.07091820036698997,"rho":-0.014334361339905784,"breakevenPct":8.737506388907025},{"delta":0.2,"premium":0.9093906528824756,"strike":102.1878130576495,"iv":0.2587891266756604,"gamma":0.03559877081762608,"theta":-0.03521386263076985,"vega":0.0851521770884188,"rho":-0.019119501132403162,"breakevenPct":6.214999162175169},{"delta":0.25,"premium":1.0683724910560979,"strike":103.94697992844878,"iv":0.22790437522879006,"gamma":0.04577324089629669,"theta":-0.034969780259671054,"vega":0.09670198268377474,"rho":-0.023683021216674014,"breakevenPct":4.733209151409679},{"delta":0.3,"premium":1.290181818181818,"strike":105.12363636363636,"iv":0.21531454545454545,"gamma":0.05303163636363636,"theta":-0.03563490909090909,"vega":0.10566436363636364,"rho":-0.028358283434505634,"breakevenPct":3.849009588429901},{"delta":0.35,"premium":1.5878261742272177,"strike":106.02890405459655,"iv":0.21388582898434363,"gamma":0.056852749899638705,"theta":-0.037268928141308715,"vega":0.11253829787234043,"rho":-0.03299808606029125,"breakevenPct":3.286343290703462},{"delta":0.4,"premium":1.9441087916499398,"strike":106.8317944600562,"iv":0.210714411882778,"gamma":0.058318024889602575,"theta":-0.03640582095543958,"vega":0.11360212765957448,"rho":-0.03761903222183504,"breakevenPct":2.8727792680745754},{"delta":0.45,"premium":2.3003914090726614,"strike":107.63468486551585,"iv":0.20754299478121235,"gamma":0.059783299879566446,"theta":-0.03554271376957045,"vega":0.11466595744680852,"rho":-0.042239978383378826,"breakevenPct":2.459215245445689},{"delta":0.5,"premium":2.6566740264953834,"strike":108.43757527097551,"iv":0.20437157767964673,"gamma":0.06124857486953031,"theta":-0.034679606583701325,"vega":0.11572978723404255,"rho":-0.046860924544922605,"breakevenPct":2.0456512228168022},{"delta":0.55,"premium":3.0129566439181055,"strike":109.24046567643516,"iv":0.20120016057808107,"gamma":0.06271384985949419,"theta":-0.0338164993978322,"vega":0.1167936170212766,"rho":-0.0514818707064664,"breakevenPct":1.6320872001879154},{"delta":0.6,"premium":3.402345619913833,"strike":110.06462422211584,"iv":0.19869243657252272,"gamma":0.06376524652943993,"theta":-0.032882383915749165,"vega":0.11735797032072763,"rho":-0.05611736148807135,"breakevenPct":1.2294855058783027},{"delta":0.65,"premium":4.371708951651508,"strike":111.26136907611297,"iv":0.20781163235998085,"gamma":0.05756610818573481,"theta":-0.030704308281474392,"vega":0.10917223551938728,"rho":-0.06100765246556282,"breakevenPct":1.018927563235973},{"delta":0.7,"premium":5.34107228338918,"strike":112.4581139301101,"iv":0.21693082814743894,"gamma":0.051366969842029694,"theta":-0.028526232647199622,"vega":0.10098650071804692,"rho":-0.06589794344305427,"breakevenPct":0.8083696205936439},{"delta":0.75,"premium":6.310435615126855,"strike":113.65485878410723,"iv":0.2260500239348971,"gamma":0.04516783149832456,"theta":-0.026348157012924846,"vega":0.09280076591670655,"rho":-0.07078823442054574,"breakevenPct":0.5978116779513143},{"delta":0.8,"premium":7.279798946864529,"strike":114.85160363810435,"iv":0.23516921972235522,"gamma":0.03896869315461943,"theta":-0.024170081378650073,"vega":0.0846150311153662,"rho":-0.07567852539803721,"breakevenPct":0.38725373530898466}]}},"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"}}