{"symbol":"SLYV","url":"https://intraalpha.com/companies/SLYV","capturedAt":"2026-10-22T19:27:34.908Z","state":"ready","quote":{"symbol":"SLYV","last_price":104.825,"prev_close":103.62,"regular_close":104.825,"change":1.205,"change_pct":1.1629,"regular_change":1.205,"regular_change_pct":1.1629,"extended_change":0,"extended_change_pct":0,"bid":104.81,"ask":104.85,"bid_size":600,"ask_size":600,"volume":113260,"vwap":104.177099,"open":103.2,"high":104.87,"low":103.2,"close":104.825,"trade_count":1501,"last_trade_at":"2026-10-22T19:22:53.812888046Z","last_quote_at":"2026-10-22T19:27:30.011727864Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T15:27:34.372883207-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4700000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.59,"dividend_yield":0.0206,"inception_date":"2000-09-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T19:27:34.493761+00:00"},"optionObservedAt":"2026-10-22T19:13:50.255Z","bars":[{"c":102,"h":102,"l":102,"n":1,"o":102,"t":"2026-10-15T11:00:00Z","v":132,"vw":102},{"c":102.34,"h":102.34,"l":102.34,"n":2,"o":102.34,"t":"2026-10-15T13:25:00Z","v":270,"vw":102.34},{"c":102.24,"h":102.34,"l":102.24,"n":33,"o":102.32,"t":"2026-10-15T13:30:00Z","v":6164,"vw":102.318885},{"c":102.39,"h":102.39,"l":102.33,"n":6,"o":102.33,"t":"2026-10-15T13:35:00Z","v":286,"vw":102.36},{"c":102.3651,"h":102.56,"l":102.3301,"n":38,"o":102.52,"t":"2026-10-15T13:40:00Z","v":3342,"vw":102.485088},{"c":102.26,"h":102.28,"l":102.18,"n":31,"o":102.28,"t":"2026-10-15T13:45:00Z","v":2701,"vw":102.261727},{"c":102.19,"h":102.19,"l":102.19,"n":2,"o":102.19,"t":"2026-10-15T13:50:00Z","v":150,"vw":102.19},{"c":102.44,"h":102.44,"l":102.205,"n":26,"o":102.215,"t":"2026-10-15T13:55:00Z","v":1597,"vw":102.311388},{"c":102.59,"h":102.66,"l":102.475,"n":42,"o":102.5,"t":"2026-10-15T14:00:00Z","v":2496,"vw":102.533438},{"c":102.76,"h":102.76,"l":102.67,"n":16,"o":102.68,"t":"2026-10-15T14:05:00Z","v":946,"vw":102.698315},{"c":102.885,"h":102.96,"l":102.87,"n":103,"o":102.915,"t":"2026-10-15T14:10:00Z","v":11884,"vw":102.899059},{"c":102.81,"h":102.91,"l":102.81,"n":22,"o":102.91,"t":"2026-10-15T14:15:00Z","v":604,"vw":102.88},{"c":102.81,"h":102.865,"l":102.81,"n":3,"o":102.865,"t":"2026-10-15T14:20:00Z","v":231,"vw":102.838934},{"c":102.8,"h":102.83,"l":102.8,"n":6,"o":102.83,"t":"2026-10-15T14:25:00Z","v":303,"vw":102.815},{"c":103.005,"h":103.005,"l":102.87,"n":7,"o":102.87,"t":"2026-10-15T14:30:00Z","v":351,"vw":102.941321},{"c":103.02,"h":103.05,"l":103.01,"n":16,"o":103.0185,"t":"2026-10-15T14:35:00Z","v":2509,"vw":103.021085},{"c":103.14,"h":103.14,"l":103.05,"n":5,"o":103.05,"t":"2026-10-15T14:40:00Z","v":534,"vw":103.118571},{"c":102.97,"h":102.97,"l":102.95,"n":12,"o":102.95,"t":"2026-10-15T14:45:00Z","v":537,"vw":102.955},{"c":103.07,"h":103.07,"l":103.0264,"n":7,"o":103.05,"t":"2026-10-15T14:50:00Z","v":775,"vw":103.056673},{"c":103.165,"h":103.165,"l":103.14,"n":4,"o":103.14,"t":"2026-10-15T14:55:00Z","v":728,"vw":103.161556},{"c":103.24,"h":103.24,"l":103.18,"n":10,"o":103.18,"t":"2026-10-15T15:00:00Z","v":1147,"vw":103.214952},{"c":103.21,"h":103.21,"l":103.18,"n":17,"o":103.2,"t":"2026-10-15T15:05:00Z","v":1678,"vw":103.1924},{"c":103.15,"h":103.2,"l":103.15,"n":26,"o":103.2,"t":"2026-10-15T15:10:00Z","v":2045,"vw":103.184027},{"c":103.16,"h":103.2,"l":103.16,"n":6,"o":103.2,"t":"2026-10-15T15:15:00Z","v":669,"vw":103.189493},{"c":103.08,"h":103.08,"l":103.06,"n":43,"o":103.07,"t":"2026-10-15T15:25:00Z","v":6411,"vw":103.074681},{"c":103.05,"h":103.1,"l":103.05,"n":6,"o":103.1,"t":"2026-10-15T15:30:00Z","v":256,"vw":103.075},{"c":103.0001,"h":103.05,"l":102.99,"n":13,"o":103.05,"t":"2026-10-15T15:35:00Z","v":748,"vw":103.005946},{"c":103.04,"h":103.09,"l":103.04,"n":13,"o":103.09,"t":"2026-10-15T15:40:00Z","v":1144,"vw":103.065933},{"c":103.03,"h":103.03,"l":103.025,"n":6,"o":103.03,"t":"2026-10-15T15:45:00Z","v":4194,"vw":103.029665},{"c":103,"h":103,"l":102.98,"n":10,"o":102.98,"t":"2026-10-15T15:50:00Z","v":452,"vw":102.991837},{"c":103,"h":103,"l":103,"n":2,"o":103,"t":"2026-10-15T15:55:00Z","v":211,"vw":103},{"c":102.8635,"h":102.96,"l":102.8635,"n":26,"o":102.96,"t":"2026-10-15T16:00:00Z","v":1403,"vw":102.898083},{"c":102.84,"h":102.85,"l":102.84,"n":5,"o":102.85,"t":"2026-10-15T16:05:00Z","v":695,"vw":102.847848},{"c":102.885,"h":102.885,"l":102.885,"n":9,"o":102.885,"t":"2026-10-15T16:10:00Z","v":468,"vw":102.885},{"c":102.77,"h":102.8168,"l":102.77,"n":8,"o":102.8168,"t":"2026-10-15T16:15:00Z","v":969,"vw":102.7777},{"c":102.805,"h":102.805,"l":102.7972,"n":9,"o":102.7972,"t":"2026-10-15T16:20:00Z","v":1252,"vw":102.803403},{"c":102.8,"h":102.83,"l":102.8,"n":30,"o":102.83,"t":"2026-10-15T16:30:00Z","v":2829,"vw":102.817968},{"c":102.89,"h":102.94,"l":102.89,"n":23,"o":102.89,"t":"2026-10-15T16:35:00Z","v":2924,"vw":102.906255},{"c":102.85,"h":102.8999,"l":102.85,"n":6,"o":102.8999,"t":"2026-10-15T16:40:00Z","v":1210,"vw":102.862749},{"c":102.87,"h":102.87,"l":102.87,"n":4,"o":102.87,"t":"2026-10-15T16:45:00Z","v":420,"vw":102.87},{"c":102.85,"h":102.85,"l":102.84,"n":8,"o":102.84,"t":"2026-10-15T17:00:00Z","v":347,"vw":102.843333},{"c":102.8501,"h":102.86,"l":102.85,"n":19,"o":102.85,"t":"2026-10-15T17:05:00Z","v":2556,"vw":102.851787},{"c":102.869157,"h":102.8936,"l":102.855,"n":16,"o":102.88,"t":"2026-10-15T17:10:00Z","v":1023,"vw":102.875392},{"c":102.87,"h":102.87,"l":102.83,"n":22,"o":102.83,"t":"2026-10-15T17:15:00Z","v":1461,"vw":102.86095},{"c":102.91,"h":102.91,"l":102.905,"n":4,"o":102.905,"t":"2026-10-15T17:20:00Z","v":590,"vw":102.907929},{"c":102.89,"h":102.89,"l":102.89,"n":1,"o":102.89,"t":"2026-10-15T17:25:00Z","v":200,"vw":102.89},{"c":102.9873,"h":102.9873,"l":102.9873,"n":1,"o":102.9873,"t":"2026-10-15T17:30:00Z","v":489,"vw":102.9873},{"c":102.97,"h":103.01,"l":102.97,"n":9,"o":103.01,"t":"2026-10-15T17:35:00Z","v":599,"vw":102.980909},{"c":103,"h":103,"l":103,"n":5,"o":103,"t":"2026-10-15T17:40:00Z","v":458,"vw":103},{"c":102.996,"h":102.996,"l":102.996,"n":3,"o":102.996,"t":"2026-10-15T17:45:00Z","v":147,"vw":102.996},{"c":103.03,"h":103.04,"l":103.03,"n":5,"o":103.04,"t":"2026-10-15T17:50:00Z","v":478,"vw":103.035917},{"c":103.1032,"h":103.1032,"l":103.06,"n":8,"o":103.06,"t":"2026-10-15T17:55:00Z","v":2165,"vw":103.076876},{"c":103.12,"h":103.12,"l":103.09,"n":7,"o":103.09,"t":"2026-10-15T18:00:00Z","v":338,"vw":103.104925},{"c":103.08,"h":103.13,"l":103.08,"n":11,"o":103.13,"t":"2026-10-15T18:05:00Z","v":917,"vw":103.115465},{"c":103.08,"h":103.08,"l":103.075,"n":11,"o":103.075,"t":"2026-10-15T18:10:00Z","v":834,"vw":103.075781},{"c":103.04,"h":103.04,"l":103.03,"n":11,"o":103.03,"t":"2026-10-15T18:15:00Z","v":560,"vw":103.035},{"c":103.02,"h":103.02,"l":103.02,"n":5,"o":103.02,"t":"2026-10-15T18:20:00Z","v":507,"vw":103.02},{"c":102.97,"h":103,"l":102.97,"n":8,"o":103,"t":"2026-10-15T18:25:00Z","v":323,"vw":102.987679},{"c":102.98,"h":102.98,"l":102.98,"n":3,"o":102.98,"t":"2026-10-15T18:30:00Z","v":200,"vw":102.98},{"c":102.955,"h":102.965,"l":102.928,"n":19,"o":102.965,"t":"2026-10-15T18:35:00Z","v":1814,"vw":102.933385},{"c":102.935,"h":102.935,"l":102.925,"n":3,"o":102.925,"t":"2026-10-15T18:40:00Z","v":485,"vw":102.932665},{"c":102.91,"h":102.92,"l":102.91,"n":5,"o":102.92,"t":"2026-10-15T18:45:00Z","v":624,"vw":102.91354},{"c":102.9536,"h":102.9536,"l":102.9436,"n":4,"o":102.9436,"t":"2026-10-15T18:50:00Z","v":331,"vw":102.948794},{"c":102.95,"h":102.9799,"l":102.95,"n":27,"o":102.97,"t":"2026-10-15T18:55:00Z","v":2662,"vw":102.969868},{"c":103.07,"h":103.07,"l":102.9901,"n":9,"o":103,"t":"2026-10-15T19:00:00Z","v":457,"vw":103.023173},{"c":103.0995,"h":103.0995,"l":103.08,"n":32,"o":103.08,"t":"2026-10-15T19:05:00Z","v":1896,"vw":103.087769},{"c":103.11,"h":103.13,"l":103.09,"n":14,"o":103.09,"t":"2026-10-15T19:10:00Z","v":1295,"vw":103.097707},{"c":103.19,"h":103.19,"l":103.19,"n":4,"o":103.19,"t":"2026-10-15T19:15:00Z","v":190,"vw":103.19},{"c":103.29,"h":103.2995,"l":103.26,"n":13,"o":103.26,"t":"2026-10-15T19:20:00Z","v":1111,"vw":103.289592},{"c":103.155,"h":103.265,"l":103.155,"n":51,"o":103.265,"t":"2026-10-15T19:25:00Z","v":4314,"vw":103.200086},{"c":103.28,"h":103.2996,"l":103.15,"n":45,"o":103.15,"t":"2026-10-15T19:30:00Z","v":6421,"vw":103.269887},{"c":103.24,"h":103.3,"l":103.24,"n":21,"o":103.28,"t":"2026-10-15T19:35:00Z","v":1404,"vw":103.265065},{"c":103.19,"h":103.25,"l":103.19,"n":39,"o":103.23,"t":"2026-10-15T19:45:00Z","v":3628,"vw":103.216516},{"c":103.3,"h":103.3,"l":103.17,"n":42,"o":103.18,"t":"2026-10-15T19:50:00Z","v":2673,"vw":103.210543},{"c":103.42,"h":103.4256,"l":103.2877,"n":43,"o":103.2877,"t":"2026-10-15T19:55:00Z","v":4770,"vw":103.376051},{"c":103.44,"h":103.44,"l":103.44,"n":8,"o":103.44,"t":"2026-10-15T20:00:00Z","v":184,"vw":103.44},{"c":103.84,"h":103.84,"l":103.59,"n":20,"o":103.59,"t":"2026-10-16T13:30:00Z","v":1538,"vw":103.68087},{"c":104.09,"h":104.12,"l":103.93,"n":15,"o":103.93,"t":"2026-10-16T13:35:00Z","v":844,"vw":104.033125},{"c":104.27,"h":104.3,"l":104.07,"n":14,"o":104.1,"t":"2026-10-16T13:40:00Z","v":1313,"vw":104.166154},{"c":104.26,"h":104.37,"l":104.26,"n":13,"o":104.37,"t":"2026-10-16T13:45:00Z","v":999,"vw":104.337965},{"c":104.19,"h":104.215,"l":104.19,"n":11,"o":104.215,"t":"2026-10-16T13:50:00Z","v":664,"vw":104.194167},{"c":104.21,"h":104.31,"l":104.21,"n":25,"o":104.31,"t":"2026-10-16T13:55:00Z","v":2485,"vw":104.286403},{"c":104.1,"h":104.1,"l":104.1,"n":2,"o":104.1,"t":"2026-10-16T14:00:00Z","v":126,"vw":104.1},{"c":103.84,"h":103.84,"l":103.84,"n":2,"o":103.84,"t":"2026-10-16T14:10:00Z","v":156,"vw":103.84},{"c":103.87,"h":103.9,"l":103.84,"n":19,"o":103.88,"t":"2026-10-16T14:15:00Z","v":1248,"vw":103.880465},{"c":103.98,"h":103.99,"l":103.92,"n":36,"o":103.92,"t":"2026-10-16T14:20:00Z","v":2040,"vw":103.980789},{"c":103.92,"h":103.92,"l":103.92,"n":6,"o":103.92,"t":"2026-10-16T14:25:00Z","v":229,"vw":103.92},{"c":103.9654,"h":103.9654,"l":103.9344,"n":8,"o":103.9344,"t":"2026-10-16T14:30:00Z","v":469,"vw":103.944447},{"c":103.95,"h":103.95,"l":103.95,"n":2,"o":103.95,"t":"2026-10-16T14:35:00Z","v":110,"vw":103.95},{"c":103.78,"h":103.83,"l":103.78,"n":14,"o":103.83,"t":"2026-10-16T14:40:00Z","v":1228,"vw":103.800134},{"c":103.8,"h":103.8,"l":103.76,"n":10,"o":103.778,"t":"2026-10-16T14:45:00Z","v":1619,"vw":103.769598},{"c":103.775,"h":103.89,"l":103.775,"n":21,"o":103.855,"t":"2026-10-16T14:50:00Z","v":1514,"vw":103.859079},{"c":103.85,"h":103.8567,"l":103.83,"n":18,"o":103.8567,"t":"2026-10-16T14:55:00Z","v":939,"vw":103.845781},{"c":103.867,"h":103.867,"l":103.81,"n":15,"o":103.81,"t":"2026-10-16T15:00:00Z","v":1206,"vw":103.855279},{"c":103.82,"h":103.87,"l":103.82,"n":7,"o":103.87,"t":"2026-10-16T15:05:00Z","v":581,"vw":103.847234},{"c":103.81,"h":103.86,"l":103.81,"n":23,"o":103.86,"t":"2026-10-16T15:15:00Z","v":1526,"vw":103.839058},{"c":103.695,"h":103.81,"l":103.695,"n":9,"o":103.81,"t":"2026-10-16T15:20:00Z","v":624,"vw":103.742},{"c":103.66,"h":103.7499,"l":103.66,"n":12,"o":103.7499,"t":"2026-10-16T15:25:00Z","v":867,"vw":103.714692},{"c":103.6731,"h":103.6731,"l":103.65,"n":6,"o":103.65,"t":"2026-10-16T15:30:00Z","v":427,"vw":103.666245},{"c":103.59,"h":103.635,"l":103.59,"n":14,"o":103.635,"t":"2026-10-16T15:35:00Z","v":1188,"vw":103.603251},{"c":103.43,"h":103.58,"l":103.43,"n":8,"o":103.58,"t":"2026-10-16T15:40:00Z","v":337,"vw":103.505},{"c":103.422,"h":103.5,"l":103.422,"n":7,"o":103.5,"t":"2026-10-16T15:45:00Z","v":222,"vw":103.461},{"c":103.33,"h":103.39,"l":103.33,"n":9,"o":103.39,"t":"2026-10-16T15:50:00Z","v":630,"vw":103.376486},{"c":103.235,"h":103.285,"l":103.23,"n":9,"o":103.26,"t":"2026-10-16T15:55:00Z","v":742,"vw":103.258572},{"c":103.12,"h":103.23,"l":103.12,"n":10,"o":103.23,"t":"2026-10-16T16:00:00Z","v":3920,"vw":103.213262},{"c":103.22,"h":103.235,"l":103.21,"n":17,"o":103.22,"t":"2026-10-16T16:05:00Z","v":3081,"vw":103.224477},{"c":103.22,"h":103.27,"l":103.2,"n":42,"o":103.2299,"t":"2026-10-16T16:10:00Z","v":3910,"vw":103.232852},{"c":103.17,"h":103.28,"l":103.17,"n":16,"o":103.28,"t":"2026-10-16T16:15:00Z","v":1169,"vw":103.192795},{"c":103.2251,"h":103.24,"l":103.2,"n":10,"o":103.2,"t":"2026-10-16T16:20:00Z","v":795,"vw":103.218028},{"c":103.1,"h":103.125,"l":103.1,"n":11,"o":103.1,"t":"2026-10-16T16:30:00Z","v":742,"vw":103.114796},{"c":103.1001,"h":103.1001,"l":103.1001,"n":11,"o":103.1001,"t":"2026-10-16T16:35:00Z","v":1095,"vw":103.1001},{"c":103.085,"h":103.085,"l":103.07,"n":7,"o":103.07,"t":"2026-10-16T16:40:00Z","v":650,"vw":103.074076},{"c":102.96,"h":103.0677,"l":102.96,"n":15,"o":103.0677,"t":"2026-10-16T16:45:00Z","v":576,"vw":102.994374},{"c":102.9836,"h":102.9836,"l":102.9326,"n":7,"o":102.94,"t":"2026-10-16T16:55:00Z","v":2778,"vw":102.970768},{"c":102.77,"h":102.99,"l":102.77,"n":18,"o":102.99,"t":"2026-10-16T17:00:00Z","v":975,"vw":102.905},{"c":102.7,"h":102.76,"l":102.7,"n":33,"o":102.76,"t":"2026-10-16T17:05:00Z","v":25996,"vw":102.702259},{"c":102.7,"h":102.725,"l":102.68,"n":76,"o":102.715,"t":"2026-10-16T17:10:00Z","v":13407,"vw":102.713813},{"c":102.61,"h":102.71,"l":102.61,"n":6,"o":102.71,"t":"2026-10-16T17:15:00Z","v":427,"vw":102.638571},{"c":102.69,"h":102.69,"l":102.6,"n":34,"o":102.62,"t":"2026-10-16T17:20:00Z","v":3347,"vw":102.620967},{"c":102.77,"h":102.7905,"l":102.75,"n":8,"o":102.75,"t":"2026-10-16T17:25:00Z","v":1369,"vw":102.78576},{"c":102.75,"h":102.8005,"l":102.7,"n":18,"o":102.8005,"t":"2026-10-16T17:30:00Z","v":1172,"vw":102.745365},{"c":102.74,"h":102.81,"l":102.74,"n":8,"o":102.81,"t":"2026-10-16T17:35:00Z","v":352,"vw":102.763333},{"c":102.9,"h":102.97,"l":102.77,"n":22,"o":102.77,"t":"2026-10-16T17:40:00Z","v":1538,"vw":102.846089},{"c":102.85,"h":102.89,"l":102.85,"n":8,"o":102.89,"t":"2026-10-16T17:45:00Z","v":303,"vw":102.87},{"c":102.6699,"h":102.765,"l":102.6699,"n":10,"o":102.765,"t":"2026-10-16T17:50:00Z","v":835,"vw":102.703744},{"c":102.51,"h":102.53,"l":102.51,"n":15,"o":102.53,"t":"2026-10-16T18:00:00Z","v":664,"vw":102.516667},{"c":102.535,"h":102.54,"l":102.49,"n":12,"o":102.51,"t":"2026-10-16T18:05:00Z","v":666,"vw":102.515386},{"c":102.54,"h":102.54,"l":102.5,"n":11,"o":102.5,"t":"2026-10-16T18:10:00Z","v":1055,"vw":102.526707},{"c":102.48,"h":102.495,"l":102.48,"n":5,"o":102.495,"t":"2026-10-16T18:15:00Z","v":588,"vw":102.489718},{"c":102.58,"h":102.58,"l":102.52,"n":8,"o":102.52,"t":"2026-10-16T18:20:00Z","v":410,"vw":102.553961},{"c":102.52,"h":102.58,"l":102.52,"n":10,"o":102.58,"t":"2026-10-16T18:25:00Z","v":466,"vw":102.544},{"c":102.57,"h":102.57,"l":102.57,"n":7,"o":102.57,"t":"2026-10-16T18:30:00Z","v":266,"vw":102.57},{"c":102.61,"h":102.61,"l":102.48,"n":23,"o":102.485,"t":"2026-10-16T18:35:00Z","v":1392,"vw":102.559433},{"c":102.6289,"h":102.6289,"l":102.62,"n":8,"o":102.62,"t":"2026-10-16T18:40:00Z","v":545,"vw":102.62694},{"c":102.6094,"h":102.62,"l":102.59,"n":22,"o":102.62,"t":"2026-10-16T18:45:00Z","v":3138,"vw":102.598699},{"c":102.5899,"h":102.615,"l":102.57,"n":6,"o":102.615,"t":"2026-10-16T18:50:00Z","v":1171,"vw":102.581281},{"c":102.55,"h":102.55,"l":102.49,"n":12,"o":102.5402,"t":"2026-10-16T18:55:00Z","v":1036,"vw":102.510714},{"c":102.525,"h":102.55,"l":102.51,"n":19,"o":102.55,"t":"2026-10-16T19:00:00Z","v":2146,"vw":102.531827},{"c":102.49,"h":102.61,"l":102.48,"n":37,"o":102.55,"t":"2026-10-16T19:05:00Z","v":2417,"vw":102.511293},{"c":102.63,"h":102.63,"l":102.6077,"n":13,"o":102.6077,"t":"2026-10-16T19:10:00Z","v":1171,"vw":102.612005},{"c":102.67,"h":102.67,"l":102.6101,"n":10,"o":102.6101,"t":"2026-10-16T19:15:00Z","v":722,"vw":102.651297},{"c":102.74,"h":102.74,"l":102.67,"n":29,"o":102.67,"t":"2026-10-16T19:20:00Z","v":4219,"vw":102.724368},{"c":102.67,"h":102.72,"l":102.67,"n":15,"o":102.72,"t":"2026-10-16T19:25:00Z","v":772,"vw":102.701667},{"c":102.65,"h":102.68,"l":102.64,"n":29,"o":102.67,"t":"2026-10-16T19:30:00Z","v":1937,"vw":102.665896},{"c":102.6106,"h":102.685,"l":102.6106,"n":13,"o":102.685,"t":"2026-10-16T19:35:00Z","v":1296,"vw":102.622423},{"c":102.54,"h":102.6,"l":102.54,"n":32,"o":102.6,"t":"2026-10-16T19:40:00Z","v":2750,"vw":102.59093},{"c":102.6,"h":102.6,"l":102.6,"n":6,"o":102.6,"t":"2026-10-16T19:45:00Z","v":280,"vw":102.6},{"c":102.76,"h":102.76,"l":102.64,"n":22,"o":102.66,"t":"2026-10-16T19:50:00Z","v":2344,"vw":102.665233},{"c":102.79,"h":102.79,"l":102.755,"n":40,"o":102.79,"t":"2026-10-16T19:55:00Z","v":2352,"vw":102.784062},{"c":102.78,"h":102.78,"l":102.78,"n":6,"o":102.78,"t":"2026-10-16T20:00:00Z","v":137,"vw":102.78},{"c":103.24,"h":103.24,"l":103.14,"n":18,"o":103.14,"t":"2026-10-19T13:30:00Z","v":1336,"vw":103.147987},{"c":102.995,"h":102.995,"l":102.82,"n":14,"o":102.83,"t":"2026-10-19T13:35:00Z","v":670,"vw":102.854167},{"c":102.82,"h":102.87,"l":102.82,"n":7,"o":102.87,"t":"2026-10-19T13:40:00Z","v":467,"vw":102.845},{"c":102.8,"h":102.8,"l":102.8,"n":6,"o":102.8,"t":"2026-10-19T13:45:00Z","v":190,"vw":102.8},{"c":102.595,"h":102.6,"l":102.595,"n":2,"o":102.6,"t":"2026-10-19T13:55:00Z","v":200,"vw":102.5975},{"c":102.6945,"h":102.6945,"l":102.65,"n":6,"o":102.65,"t":"2026-10-19T14:00:00Z","v":801,"vw":102.656043},{"c":102.73,"h":102.75,"l":102.73,"n":2,"o":102.75,"t":"2026-10-19T14:05:00Z","v":362,"vw":102.744475},{"c":102.7,"h":102.71,"l":102.67,"n":9,"o":102.71,"t":"2026-10-19T14:10:00Z","v":427,"vw":102.693871},{"c":102.86,"h":102.86,"l":102.805,"n":17,"o":102.805,"t":"2026-10-19T14:15:00Z","v":1201,"vw":102.829509},{"c":102.69,"h":102.74,"l":102.67,"n":11,"o":102.74,"t":"2026-10-19T14:20:00Z","v":902,"vw":102.682857},{"c":102.69,"h":102.69,"l":102.63,"n":24,"o":102.68,"t":"2026-10-19T14:25:00Z","v":1350,"vw":102.663285},{"c":102.64,"h":102.695,"l":102.64,"n":26,"o":102.695,"t":"2026-10-19T14:30:00Z","v":1571,"vw":102.660218},{"c":102.58,"h":102.655,"l":102.58,"n":30,"o":102.62,"t":"2026-10-19T14:35:00Z","v":2652,"vw":102.618734},{"c":102.61,"h":102.61,"l":102.57,"n":17,"o":102.58,"t":"2026-10-19T14:40:00Z","v":2235,"vw":102.59},{"c":102.615,"h":102.63,"l":102.58,"n":22,"o":102.59,"t":"2026-10-19T14:45:00Z","v":1738,"vw":102.601691},{"c":102.57,"h":102.5971,"l":102.55,"n":31,"o":102.5971,"t":"2026-10-19T14:50:00Z","v":10611,"vw":102.570229},{"c":102.565,"h":102.565,"l":102.565,"n":4,"o":102.565,"t":"2026-10-19T14:55:00Z","v":314,"vw":102.565},{"c":102.76,"h":102.78,"l":102.68,"n":25,"o":102.68,"t":"2026-10-19T15:00:00Z","v":2180,"vw":102.72977},{"c":102.835,"h":102.835,"l":102.79,"n":15,"o":102.79,"t":"2026-10-19T15:05:00Z","v":1043,"vw":102.807097},{"c":102.93,"h":102.93,"l":102.85,"n":7,"o":102.85,"t":"2026-10-19T15:10:00Z","v":1538,"vw":102.908964},{"c":102.99,"h":103.01,"l":102.98,"n":15,"o":102.98,"t":"2026-10-19T15:15:00Z","v":854,"vw":102.998333},{"c":102.965,"h":102.965,"l":102.965,"n":4,"o":102.965,"t":"2026-10-19T15:20:00Z","v":337,"vw":102.965},{"c":103.0296,"h":103.0296,"l":102.965,"n":14,"o":103.005,"t":"2026-10-19T15:25:00Z","v":1412,"vw":102.980916},{"c":102.98,"h":102.99,"l":102.98,"n":11,"o":102.9801,"t":"2026-10-19T15:30:00Z","v":564,"vw":102.984145},{"c":103.04,"h":103.08,"l":102.99,"n":9,"o":102.99,"t":"2026-10-19T15:35:00Z","v":792,"vw":103.018363},{"c":103.035,"h":103.09,"l":103.02,"n":17,"o":103.06,"t":"2026-10-19T15:40:00Z","v":1328,"vw":103.051035},{"c":102.98,"h":102.98,"l":102.98,"n":5,"o":102.98,"t":"2026-10-19T15:45:00Z","v":287,"vw":102.98},{"c":102.92,"h":102.965,"l":102.92,"n":23,"o":102.965,"t":"2026-10-19T15:50:00Z","v":1762,"vw":102.938334},{"c":102.89,"h":102.89,"l":102.89,"n":10,"o":102.89,"t":"2026-10-19T15:55:00Z","v":417,"vw":102.89},{"c":102.7,"h":102.89,"l":102.6651,"n":22,"o":102.89,"t":"2026-10-19T16:00:00Z","v":1349,"vw":102.721872},{"c":102.65,"h":102.7,"l":102.65,"n":14,"o":102.7,"t":"2026-10-19T16:05:00Z","v":710,"vw":102.6875},{"c":102.69,"h":102.7,"l":102.69,"n":7,"o":102.69,"t":"2026-10-19T16:10:00Z","v":717,"vw":102.695033},{"c":102.6751,"h":102.73,"l":102.6659,"n":9,"o":102.71,"t":"2026-10-19T16:15:00Z","v":887,"vw":102.686274},{"c":102.62,"h":102.66,"l":102.62,"n":13,"o":102.635,"t":"2026-10-19T16:20:00Z","v":2076,"vw":102.634032},{"c":102.6299,"h":102.6698,"l":102.6,"n":23,"o":102.6494,"t":"2026-10-19T16:25:00Z","v":2458,"vw":102.623985},{"c":102.5977,"h":102.6,"l":102.54,"n":30,"o":102.6,"t":"2026-10-19T16:30:00Z","v":2755,"vw":102.583743},{"c":102.54,"h":102.56,"l":102.54,"n":7,"o":102.56,"t":"2026-10-19T16:35:00Z","v":392,"vw":102.553333},{"c":102.5851,"h":102.5851,"l":102.56,"n":20,"o":102.575,"t":"2026-10-19T16:45:00Z","v":974,"vw":102.578364},{"c":102.55,"h":102.58,"l":102.55,"n":11,"o":102.58,"t":"2026-10-19T16:50:00Z","v":962,"vw":102.55375},{"c":102.5,"h":102.5,"l":102.5,"n":4,"o":102.5,"t":"2026-10-19T16:55:00Z","v":316,"vw":102.5},{"c":102.435,"h":102.47,"l":102.435,"n":11,"o":102.47,"t":"2026-10-19T17:00:00Z","v":706,"vw":102.447},{"c":102.41,"h":102.44,"l":102.41,"n":8,"o":102.42,"t":"2026-10-19T17:05:00Z","v":518,"vw":102.42063},{"c":102.431,"h":102.44,"l":102.43,"n":11,"o":102.43,"t":"2026-10-19T17:10:00Z","v":2256,"vw":102.434673},{"c":102.435,"h":102.48,"l":102.41,"n":8,"o":102.42,"t":"2026-10-19T17:15:00Z","v":1080,"vw":102.43922},{"c":102.44,"h":102.44,"l":102.4023,"n":10,"o":102.425,"t":"2026-10-19T17:20:00Z","v":646,"vw":102.424189},{"c":102.47,"h":102.47,"l":102.47,"n":3,"o":102.47,"t":"2026-10-19T17:25:00Z","v":102,"vw":102.47},{"c":102.4,"h":102.42,"l":102.4,"n":8,"o":102.42,"t":"2026-10-19T17:30:00Z","v":408,"vw":102.411429},{"c":102.35,"h":102.35,"l":102.34,"n":15,"o":102.34,"t":"2026-10-19T17:35:00Z","v":2331,"vw":102.342931},{"c":102.44,"h":102.47,"l":102.36,"n":19,"o":102.36,"t":"2026-10-19T17:40:00Z","v":1739,"vw":102.418846},{"c":102.36,"h":102.43,"l":102.35,"n":32,"o":102.43,"t":"2026-10-19T17:45:00Z","v":2728,"vw":102.38835},{"c":102.41,"h":102.41,"l":102.38,"n":10,"o":102.38,"t":"2026-10-19T17:50:00Z","v":499,"vw":102.397561},{"c":102.4695,"h":102.47,"l":102.41,"n":16,"o":102.46,"t":"2026-10-19T18:00:00Z","v":1031,"vw":102.4479},{"c":102.439,"h":102.453,"l":102.42,"n":6,"o":102.42,"t":"2026-10-19T18:05:00Z","v":1141,"vw":102.447621},{"c":102.435,"h":102.435,"l":102.405,"n":10,"o":102.43,"t":"2026-10-19T18:10:00Z","v":703,"vw":102.419686},{"c":102.44,"h":102.461,"l":102.44,"n":12,"o":102.45,"t":"2026-10-19T18:15:00Z","v":962,"vw":102.449293},{"c":102.42,"h":102.43,"l":102.42,"n":15,"o":102.43,"t":"2026-10-19T18:20:00Z","v":302,"vw":102.425},{"c":102.41,"h":102.42,"l":102.41,"n":4,"o":102.42,"t":"2026-10-19T18:25:00Z","v":808,"vw":102.41125},{"c":102.37,"h":102.37,"l":102.35,"n":9,"o":102.35,"t":"2026-10-19T18:35:00Z","v":430,"vw":102.357435},{"c":102.37,"h":102.395,"l":102.365,"n":19,"o":102.395,"t":"2026-10-19T18:40:00Z","v":1207,"vw":102.385192},{"c":102.395,"h":102.42,"l":102.395,"n":17,"o":102.42,"t":"2026-10-19T18:45:00Z","v":1413,"vw":102.400131},{"c":102.33,"h":102.37,"l":102.33,"n":14,"o":102.37,"t":"2026-10-19T18:50:00Z","v":700,"vw":102.340632},{"c":102.3599,"h":102.3599,"l":102.33,"n":2,"o":102.33,"t":"2026-10-19T18:55:00Z","v":375,"vw":102.343953},{"c":102.39,"h":102.42,"l":102.38,"n":28,"o":102.42,"t":"2026-10-19T19:00:00Z","v":3093,"vw":102.395352},{"c":102.3187,"h":102.35,"l":102.3187,"n":19,"o":102.34,"t":"2026-10-19T19:05:00Z","v":1697,"vw":102.334149},{"c":102.3217,"h":102.325,"l":102.3,"n":32,"o":102.325,"t":"2026-10-19T19:10:00Z","v":2823,"vw":102.314209},{"c":102.36,"h":102.36,"l":102.3199,"n":26,"o":102.3199,"t":"2026-10-19T19:15:00Z","v":5138,"vw":102.323543},{"c":102.415,"h":102.415,"l":102.39,"n":27,"o":102.39,"t":"2026-10-19T19:20:00Z","v":1266,"vw":102.409104},{"c":102.41,"h":102.445,"l":102.41,"n":15,"o":102.445,"t":"2026-10-19T19:25:00Z","v":768,"vw":102.436637},{"c":102.38,"h":102.4,"l":102.38,"n":24,"o":102.4,"t":"2026-10-19T19:30:00Z","v":1281,"vw":102.39194},{"c":102.4599,"h":102.48,"l":102.4599,"n":16,"o":102.46,"t":"2026-10-19T19:35:00Z","v":1051,"vw":102.466776},{"c":102.5,"h":102.5,"l":102.4596,"n":56,"o":102.4596,"t":"2026-10-19T19:40:00Z","v":3655,"vw":102.487152},{"c":102.47,"h":102.49,"l":102.46,"n":39,"o":102.49,"t":"2026-10-19T19:45:00Z","v":2939,"vw":102.478073},{"c":102.39,"h":102.46,"l":102.39,"n":20,"o":102.46,"t":"2026-10-19T19:50:00Z","v":892,"vw":102.424},{"c":102.35,"h":102.4,"l":102.3,"n":101,"o":102.36,"t":"2026-10-19T19:55:00Z","v":7835,"vw":102.332306},{"c":102.35,"h":102.35,"l":102.35,"n":5,"o":102.35,"t":"2026-10-19T20:00:00Z","v":334,"vw":102.35},{"c":102.835,"h":102.85,"l":102.61,"n":28,"o":102.61,"t":"2026-10-20T13:30:00Z","v":4185,"vw":102.671195},{"c":102.9,"h":102.9,"l":102.88,"n":13,"o":102.88,"t":"2026-10-20T13:35:00Z","v":425,"vw":102.885362},{"c":102.96,"h":103.145,"l":102.95,"n":20,"o":103.145,"t":"2026-10-20T13:40:00Z","v":966,"vw":103.027353},{"c":103.16,"h":103.16,"l":103.16,"n":3,"o":103.16,"t":"2026-10-20T13:45:00Z","v":160,"vw":103.16},{"c":103.47,"h":103.47,"l":103.2901,"n":22,"o":103.2901,"t":"2026-10-20T13:50:00Z","v":2008,"vw":103.451108},{"c":103.48,"h":103.5,"l":103.43,"n":55,"o":103.43,"t":"2026-10-20T13:55:00Z","v":5113,"vw":103.478331},{"c":103.34,"h":103.46,"l":103.34,"n":60,"o":103.4311,"t":"2026-10-20T14:00:00Z","v":3081,"vw":103.379221},{"c":103.21,"h":103.27,"l":103.135,"n":61,"o":103.135,"t":"2026-10-20T14:05:00Z","v":5504,"vw":103.194118},{"c":103.14,"h":103.23,"l":103.14,"n":23,"o":103.23,"t":"2026-10-20T14:10:00Z","v":1736,"vw":103.193148},{"c":103.26,"h":103.28,"l":103.14,"n":48,"o":103.14,"t":"2026-10-20T14:15:00Z","v":4954,"vw":103.215374},{"c":103.62,"h":103.62,"l":103.26,"n":29,"o":103.26,"t":"2026-10-20T14:20:00Z","v":2827,"vw":103.420538},{"c":103.72,"h":103.72,"l":103.535,"n":32,"o":103.535,"t":"2026-10-20T14:25:00Z","v":2650,"vw":103.56519},{"c":103.66,"h":103.84,"l":103.66,"n":38,"o":103.785,"t":"2026-10-20T14:30:00Z","v":4407,"vw":103.760901},{"c":103.68,"h":103.69,"l":103.68,"n":32,"o":103.69,"t":"2026-10-20T14:35:00Z","v":3166,"vw":103.682277},{"c":103.76,"h":103.79,"l":103.66,"n":22,"o":103.66,"t":"2026-10-20T14:40:00Z","v":3085,"vw":103.727481},{"c":103.8,"h":103.845,"l":103.77,"n":22,"o":103.77,"t":"2026-10-20T14:45:00Z","v":2610,"vw":103.807792},{"c":103.97,"h":103.97,"l":103.79,"n":14,"o":103.79,"t":"2026-10-20T14:50:00Z","v":2634,"vw":103.862716},{"c":104.025,"h":104.025,"l":103.9795,"n":8,"o":103.9795,"t":"2026-10-20T14:55:00Z","v":624,"vw":104.014567},{"c":103.97,"h":104.06,"l":103.97,"n":40,"o":104.03,"t":"2026-10-20T15:00:00Z","v":5203,"vw":104.041039},{"c":103.99,"h":103.99,"l":103.965,"n":9,"o":103.965,"t":"2026-10-20T15:05:00Z","v":1436,"vw":103.980581},{"c":103.69,"h":103.91,"l":103.65,"n":89,"o":103.89,"t":"2026-10-20T15:10:00Z","v":10784,"vw":103.75549},{"c":103.86,"h":103.93,"l":103.74,"n":50,"o":103.74,"t":"2026-10-20T15:15:00Z","v":5174,"vw":103.807578},{"c":103.76,"h":103.915,"l":103.75,"n":51,"o":103.915,"t":"2026-10-20T15:20:00Z","v":6154,"vw":103.799312},{"c":103.68,"h":103.76,"l":103.68,"n":16,"o":103.76,"t":"2026-10-20T15:25:00Z","v":1613,"vw":103.7125},{"c":103.53,"h":103.66,"l":103.53,"n":31,"o":103.63,"t":"2026-10-20T15:30:00Z","v":3143,"vw":103.58295},{"c":103.6,"h":103.64,"l":103.54,"n":31,"o":103.5433,"t":"2026-10-20T15:35:00Z","v":3495,"vw":103.593448},{"c":103.78,"h":103.79,"l":103.72,"n":8,"o":103.73,"t":"2026-10-20T15:40:00Z","v":1294,"vw":103.758809},{"c":103.69,"h":103.72,"l":103.665,"n":48,"o":103.72,"t":"2026-10-20T15:45:00Z","v":5505,"vw":103.700567},{"c":103.7,"h":103.7,"l":103.6725,"n":2,"o":103.6725,"t":"2026-10-20T15:50:00Z","v":600,"vw":103.690833},{"c":103.63,"h":103.71,"l":103.63,"n":16,"o":103.71,"t":"2026-10-20T15:55:00Z","v":2329,"vw":103.668638},{"c":103.59,"h":103.64,"l":103.59,"n":15,"o":103.64,"t":"2026-10-20T16:00:00Z","v":6147,"vw":103.593406},{"c":103.415,"h":103.59,"l":103.415,"n":38,"o":103.57,"t":"2026-10-20T16:15:00Z","v":5089,"vw":103.526483},{"c":103.47,"h":103.5,"l":103.455,"n":19,"o":103.4599,"t":"2026-10-20T16:20:00Z","v":2001,"vw":103.469652},{"c":103.45,"h":103.46,"l":103.44,"n":19,"o":103.46,"t":"2026-10-20T16:25:00Z","v":1755,"vw":103.452308},{"c":103.61,"h":103.61,"l":103.575,"n":16,"o":103.575,"t":"2026-10-20T16:30:00Z","v":3453,"vw":103.600673},{"c":103.6397,"h":103.68,"l":103.595,"n":25,"o":103.595,"t":"2026-10-20T16:35:00Z","v":1894,"vw":103.642978},{"c":103.67,"h":103.6816,"l":103.64,"n":17,"o":103.64,"t":"2026-10-20T16:40:00Z","v":3888,"vw":103.676803},{"c":103.7067,"h":103.7067,"l":103.65,"n":7,"o":103.66,"t":"2026-10-20T16:45:00Z","v":871,"vw":103.672897},{"c":103.55,"h":103.7528,"l":103.55,"n":21,"o":103.735,"t":"2026-10-20T16:50:00Z","v":1953,"vw":103.726678},{"c":103.57,"h":103.5797,"l":103.57,"n":6,"o":103.5797,"t":"2026-10-20T16:55:00Z","v":695,"vw":103.572407},{"c":103.56,"h":103.59,"l":103.55,"n":71,"o":103.58,"t":"2026-10-20T17:00:00Z","v":6540,"vw":103.571918},{"c":103.515,"h":103.58,"l":103.515,"n":28,"o":103.58,"t":"2026-10-20T17:05:00Z","v":4008,"vw":103.539576},{"c":103.54,"h":103.54,"l":103.51,"n":6,"o":103.51,"t":"2026-10-20T17:10:00Z","v":1115,"vw":103.52095},{"c":103.54,"h":103.56,"l":103.535,"n":30,"o":103.54,"t":"2026-10-20T17:15:00Z","v":3646,"vw":103.54573},{"c":103.56,"h":103.56,"l":103.56,"n":4,"o":103.56,"t":"2026-10-20T17:20:00Z","v":196,"vw":103.56},{"c":103.57,"h":103.58,"l":103.55,"n":25,"o":103.58,"t":"2026-10-20T17:25:00Z","v":3274,"vw":103.566625},{"c":103.5968,"h":103.62,"l":103.585,"n":17,"o":103.6,"t":"2026-10-20T17:30:00Z","v":1854,"vw":103.605884},{"c":103.62,"h":103.62,"l":103.6,"n":26,"o":103.6132,"t":"2026-10-20T17:35:00Z","v":2398,"vw":103.608669},{"c":103.65,"h":103.66,"l":103.615,"n":27,"o":103.615,"t":"2026-10-20T17:40:00Z","v":2236,"vw":103.649391},{"c":103.68,"h":103.68,"l":103.6533,"n":28,"o":103.66,"t":"2026-10-20T17:45:00Z","v":1776,"vw":103.663573},{"c":103.6811,"h":103.6811,"l":103.6623,"n":7,"o":103.6623,"t":"2026-10-20T17:50:00Z","v":925,"vw":103.674296},{"c":103.685,"h":103.685,"l":103.645,"n":19,"o":103.68,"t":"2026-10-20T17:55:00Z","v":1716,"vw":103.672456},{"c":103.71,"h":103.74,"l":103.7,"n":23,"o":103.705,"t":"2026-10-20T18:00:00Z","v":2380,"vw":103.726205},{"c":103.725,"h":103.75,"l":103.72,"n":16,"o":103.72,"t":"2026-10-20T18:05:00Z","v":2513,"vw":103.72638},{"c":103.74,"h":103.745,"l":103.72,"n":25,"o":103.74,"t":"2026-10-20T18:10:00Z","v":2152,"vw":103.734901},{"c":103.695,"h":103.75,"l":103.695,"n":31,"o":103.75,"t":"2026-10-20T18:15:00Z","v":2934,"vw":103.744593},{"c":103.69,"h":103.69,"l":103.69,"n":4,"o":103.69,"t":"2026-10-20T18:20:00Z","v":202,"vw":103.69},{"c":103.655,"h":103.6592,"l":103.63,"n":12,"o":103.63,"t":"2026-10-20T18:25:00Z","v":1128,"vw":103.654613},{"c":103.6663,"h":103.6663,"l":103.65,"n":6,"o":103.65,"t":"2026-10-20T18:30:00Z","v":383,"vw":103.659674},{"c":103.6524,"h":103.6568,"l":103.63,"n":10,"o":103.64,"t":"2026-10-20T18:35:00Z","v":2610,"vw":103.636833},{"c":103.62,"h":103.65,"l":103.62,"n":11,"o":103.65,"t":"2026-10-20T18:40:00Z","v":609,"vw":103.640783},{"c":103.68,"h":103.68,"l":103.68,"n":7,"o":103.68,"t":"2026-10-20T18:45:00Z","v":271,"vw":103.68},{"c":103.67,"h":103.69,"l":103.67,"n":8,"o":103.6801,"t":"2026-10-20T18:55:00Z","v":714,"vw":103.682327},{"c":103.69,"h":103.75,"l":103.69,"n":30,"o":103.75,"t":"2026-10-20T19:00:00Z","v":2203,"vw":103.726604},{"c":103.73,"h":103.74,"l":103.7,"n":26,"o":103.7,"t":"2026-10-20T19:05:00Z","v":1636,"vw":103.717692},{"c":103.69,"h":103.73,"l":103.679,"n":35,"o":103.73,"t":"2026-10-20T19:10:00Z","v":3063,"vw":103.700147},{"c":103.72,"h":103.729,"l":103.68,"n":42,"o":103.68,"t":"2026-10-20T19:15:00Z","v":3554,"vw":103.716773},{"c":103.67,"h":103.7474,"l":103.65,"n":84,"o":103.74,"t":"2026-10-20T19:20:00Z","v":9679,"vw":103.689995},{"c":103.73,"h":103.735,"l":103.69,"n":49,"o":103.69,"t":"2026-10-20T19:25:00Z","v":4745,"vw":103.707472},{"c":103.73,"h":103.7301,"l":103.7,"n":19,"o":103.7,"t":"2026-10-20T19:30:00Z","v":1265,"vw":103.71349},{"c":103.6695,"h":103.6695,"l":103.64,"n":19,"o":103.64,"t":"2026-10-20T19:35:00Z","v":956,"vw":103.648569},{"c":103.76,"h":103.76,"l":103.71,"n":154,"o":103.71,"t":"2026-10-20T19:40:00Z","v":8629,"vw":103.744568},{"c":103.7575,"h":103.8,"l":103.7575,"n":35,"o":103.8,"t":"2026-10-20T19:45:00Z","v":823,"vw":103.773},{"c":103.79,"h":103.79,"l":103.72,"n":60,"o":103.72,"t":"2026-10-20T19:50:00Z","v":6717,"vw":103.747767},{"c":103.78,"h":103.8,"l":103.73,"n":219,"o":103.77,"t":"2026-10-20T19:55:00Z","v":30497,"vw":103.77268},{"c":103.96,"h":104.17,"l":103.96,"n":18,"o":104.17,"t":"2026-10-21T13:30:00Z","v":5651,"vw":104.156875},{"c":103.995,"h":103.995,"l":103.995,"n":1,"o":103.995,"t":"2026-10-21T13:35:00Z","v":100,"vw":103.995},{"c":103.9,"h":103.97,"l":103.9,"n":9,"o":103.97,"t":"2026-10-21T13:40:00Z","v":318,"vw":103.937442},{"c":104,"h":104,"l":104,"n":5,"o":104,"t":"2026-10-21T13:45:00Z","v":502,"vw":104},{"c":104.0428,"h":104.07,"l":103.96,"n":69,"o":103.96,"t":"2026-10-21T13:50:00Z","v":9037,"vw":104.067434},{"c":103.93,"h":104.07,"l":103.93,"n":9,"o":104.07,"t":"2026-10-21T13:55:00Z","v":645,"vw":104.042},{"c":103.7,"h":103.87,"l":103.7,"n":31,"o":103.87,"t":"2026-10-21T14:00:00Z","v":3124,"vw":103.780416},{"c":103.54,"h":103.54,"l":103.54,"n":3,"o":103.54,"t":"2026-10-21T14:05:00Z","v":197,"vw":103.54},{"c":103.68,"h":103.68,"l":103.65,"n":8,"o":103.65,"t":"2026-10-21T14:10:00Z","v":892,"vw":103.653371},{"c":103.59,"h":103.7,"l":103.59,"n":13,"o":103.7,"t":"2026-10-21T14:15:00Z","v":1854,"vw":103.635469},{"c":103.72,"h":103.76,"l":103.655,"n":25,"o":103.655,"t":"2026-10-21T14:20:00Z","v":2538,"vw":103.726875},{"c":103.7,"h":103.705,"l":103.65,"n":9,"o":103.65,"t":"2026-10-21T14:25:00Z","v":696,"vw":103.673687},{"c":103.83,"h":103.83,"l":103.78,"n":17,"o":103.78,"t":"2026-10-21T14:30:00Z","v":770,"vw":103.815},{"c":103.88,"h":103.88,"l":103.82,"n":8,"o":103.82,"t":"2026-10-21T14:35:00Z","v":579,"vw":103.866},{"c":103.81,"h":103.865,"l":103.81,"n":13,"o":103.85,"t":"2026-10-21T14:40:00Z","v":789,"vw":103.847627},{"c":103.935,"h":103.935,"l":103.89,"n":9,"o":103.89,"t":"2026-10-21T14:45:00Z","v":2032,"vw":103.912618},{"c":103.95,"h":103.95,"l":103.95,"n":4,"o":103.95,"t":"2026-10-21T14:50:00Z","v":231,"vw":103.95},{"c":103.81,"h":103.8195,"l":103.81,"n":3,"o":103.8195,"t":"2026-10-21T14:55:00Z","v":1444,"vw":103.816235},{"c":103.74,"h":103.74,"l":103.645,"n":7,"o":103.645,"t":"2026-10-21T15:00:00Z","v":865,"vw":103.719209},{"c":103.7,"h":103.7199,"l":103.7,"n":4,"o":103.7199,"t":"2026-10-21T15:05:00Z","v":546,"vw":103.705077},{"c":103.67,"h":103.68,"l":103.67,"n":6,"o":103.68,"t":"2026-10-21T15:10:00Z","v":951,"vw":103.67625},{"c":103.635,"h":103.635,"l":103.635,"n":2,"o":103.635,"t":"2026-10-21T15:15:00Z","v":118,"vw":103.635},{"c":103.64,"h":103.67,"l":103.64,"n":7,"o":103.67,"t":"2026-10-21T15:20:00Z","v":581,"vw":103.661352},{"c":103.71,"h":103.71,"l":103.66,"n":23,"o":103.66,"t":"2026-10-21T15:25:00Z","v":1998,"vw":103.69},{"c":103.7605,"h":103.78,"l":103.74,"n":12,"o":103.7704,"t":"2026-10-21T15:35:00Z","v":1186,"vw":103.759891},{"c":103.79,"h":103.79,"l":103.79,"n":2,"o":103.79,"t":"2026-10-21T15:45:00Z","v":676,"vw":103.79},{"c":103.7895,"h":103.79,"l":103.73,"n":8,"o":103.73,"t":"2026-10-21T15:50:00Z","v":500,"vw":103.766819},{"c":103.805,"h":103.805,"l":103.775,"n":7,"o":103.775,"t":"2026-10-21T15:55:00Z","v":1800,"vw":103.800035},{"c":103.77,"h":103.79,"l":103.77,"n":12,"o":103.79,"t":"2026-10-21T16:00:00Z","v":462,"vw":103.778439},{"c":103.705,"h":103.74,"l":103.68,"n":30,"o":103.74,"t":"2026-10-21T16:05:00Z","v":4260,"vw":103.702771},{"c":103.74,"h":103.75,"l":103.74,"n":13,"o":103.75,"t":"2026-10-21T16:10:00Z","v":8713,"vw":103.74927},{"c":103.77,"h":103.785,"l":103.76,"n":24,"o":103.785,"t":"2026-10-21T16:15:00Z","v":4845,"vw":103.765883},{"c":103.755,"h":103.76,"l":103.75,"n":15,"o":103.76,"t":"2026-10-21T16:20:00Z","v":5272,"vw":103.755288},{"c":103.75,"h":103.75,"l":103.75,"n":2,"o":103.75,"t":"2026-10-21T16:25:00Z","v":224,"vw":103.75},{"c":103.73,"h":103.78,"l":103.73,"n":11,"o":103.78,"t":"2026-10-21T16:30:00Z","v":1016,"vw":103.755193},{"c":103.99,"h":104.04,"l":103.73,"n":78,"o":103.75,"t":"2026-10-21T16:35:00Z","v":10979,"vw":103.796274},{"c":103.8392,"h":104.05,"l":103.8392,"n":86,"o":104.05,"t":"2026-10-21T16:40:00Z","v":13824,"vw":103.940488},{"c":103.83,"h":103.86,"l":103.83,"n":45,"o":103.86,"t":"2026-10-21T16:45:00Z","v":4183,"vw":103.83829},{"c":103.79,"h":103.81,"l":103.79,"n":6,"o":103.81,"t":"2026-10-21T16:50:00Z","v":367,"vw":103.803115},{"c":103.825,"h":103.825,"l":103.825,"n":1,"o":103.825,"t":"2026-10-21T16:55:00Z","v":155,"vw":103.825},{"c":103.77,"h":103.78,"l":103.77,"n":8,"o":103.78,"t":"2026-10-21T17:00:00Z","v":606,"vw":103.777921},{"c":103.82,"h":103.82,"l":103.76,"n":3,"o":103.76,"t":"2026-10-21T17:05:00Z","v":218,"vw":103.788756},{"c":103.76,"h":103.82,"l":103.76,"n":11,"o":103.82,"t":"2026-10-21T17:10:00Z","v":725,"vw":103.780311},{"c":103.755,"h":103.755,"l":103.75,"n":12,"o":103.75,"t":"2026-10-21T17:15:00Z","v":1250,"vw":103.751546},{"c":103.76,"h":103.76,"l":103.73,"n":9,"o":103.73,"t":"2026-10-21T17:20:00Z","v":981,"vw":103.738879},{"c":103.76,"h":103.76,"l":103.745,"n":6,"o":103.745,"t":"2026-10-21T17:25:00Z","v":672,"vw":103.748403},{"c":103.775,"h":103.775,"l":103.7699,"n":3,"o":103.77,"t":"2026-10-21T17:30:00Z","v":2066,"vw":103.7705},{"c":103.785,"h":103.785,"l":103.7501,"n":5,"o":103.7501,"t":"2026-10-21T17:35:00Z","v":1069,"vw":103.76454},{"c":103.785,"h":103.785,"l":103.76,"n":5,"o":103.76,"t":"2026-10-21T17:40:00Z","v":633,"vw":103.764167},{"c":103.76,"h":103.77,"l":103.74,"n":13,"o":103.77,"t":"2026-10-21T17:45:00Z","v":1451,"vw":103.747626},{"c":103.78,"h":103.78,"l":103.755,"n":6,"o":103.7682,"t":"2026-10-21T17:50:00Z","v":1518,"vw":103.7637},{"c":103.79,"h":103.7984,"l":103.79,"n":5,"o":103.7984,"t":"2026-10-21T17:55:00Z","v":410,"vw":103.796067},{"c":103.775,"h":103.775,"l":103.775,"n":3,"o":103.775,"t":"2026-10-21T18:00:00Z","v":169,"vw":103.775},{"c":103.78,"h":103.79,"l":103.77,"n":5,"o":103.79,"t":"2026-10-21T18:05:00Z","v":1933,"vw":103.776782},{"c":103.8,"h":103.81,"l":103.8,"n":6,"o":103.81,"t":"2026-10-21T18:10:00Z","v":844,"vw":103.808706},{"c":103.815,"h":103.83,"l":103.815,"n":13,"o":103.83,"t":"2026-10-21T18:15:00Z","v":1437,"vw":103.825806},{"c":103.78,"h":103.78,"l":103.78,"n":8,"o":103.78,"t":"2026-10-21T18:20:00Z","v":400,"vw":103.78},{"c":103.79,"h":103.8,"l":103.7401,"n":14,"o":103.7401,"t":"2026-10-21T18:25:00Z","v":1819,"vw":103.774132},{"c":103.83,"h":103.83,"l":103.8,"n":17,"o":103.8,"t":"2026-10-21T18:30:00Z","v":5658,"vw":103.818554},{"c":103.81,"h":103.825,"l":103.8001,"n":14,"o":103.8241,"t":"2026-10-21T18:35:00Z","v":1305,"vw":103.815498},{"c":103.835,"h":103.835,"l":103.835,"n":3,"o":103.835,"t":"2026-10-21T18:40:00Z","v":947,"vw":103.835},{"c":103.72,"h":103.78,"l":103.72,"n":51,"o":103.76,"t":"2026-10-21T18:45:00Z","v":5914,"vw":103.758455},{"c":103.69,"h":103.7,"l":103.66,"n":22,"o":103.68,"t":"2026-10-21T18:50:00Z","v":1969,"vw":103.684343},{"c":103.4,"h":103.69,"l":103.4,"n":55,"o":103.69,"t":"2026-10-21T18:55:00Z","v":5250,"vw":103.504546},{"c":103.21,"h":103.35,"l":103.14,"n":76,"o":103.35,"t":"2026-10-21T19:00:00Z","v":9717,"vw":103.246271},{"c":103.27,"h":103.355,"l":103.14,"n":47,"o":103.14,"t":"2026-10-21T19:05:00Z","v":2895,"vw":103.205065},{"c":103.26,"h":103.27,"l":103.13,"n":37,"o":103.22,"t":"2026-10-21T19:10:00Z","v":12150,"vw":103.139294},{"c":103.45,"h":103.45,"l":103.29,"n":47,"o":103.29,"t":"2026-10-21T19:15:00Z","v":6485,"vw":103.397565},{"c":103.44,"h":103.49,"l":103.425,"n":104,"o":103.46,"t":"2026-10-21T19:20:00Z","v":8661,"vw":103.436929},{"c":103.58,"h":103.58,"l":103.46,"n":10,"o":103.48,"t":"2026-10-21T19:25:00Z","v":547,"vw":103.512},{"c":103.625,"h":103.65,"l":103.61,"n":38,"o":103.62,"t":"2026-10-21T19:30:00Z","v":1660,"vw":103.629305},{"c":103.63,"h":103.64,"l":103.6,"n":32,"o":103.62,"t":"2026-10-21T19:35:00Z","v":3192,"vw":103.619532},{"c":103.61,"h":103.62,"l":103.605,"n":38,"o":103.62,"t":"2026-10-21T19:40:00Z","v":1386,"vw":103.615294},{"c":103.69,"h":103.69,"l":103.66,"n":29,"o":103.66,"t":"2026-10-21T19:45:00Z","v":825,"vw":103.678},{"c":103.71,"h":103.73,"l":103.64,"n":34,"o":103.69,"t":"2026-10-21T19:50:00Z","v":1701,"vw":103.705857},{"c":103.66,"h":103.71,"l":103.62,"n":116,"o":103.71,"t":"2026-10-21T19:55:00Z","v":11838,"vw":103.64618},{"c":103.62,"h":103.62,"l":103.62,"n":7,"o":103.62,"t":"2026-10-21T20:00:00Z","v":7444,"vw":103.62},{"c":103.6,"h":103.65,"l":103.2,"n":74,"o":103.2,"t":"2026-10-22T13:30:00Z","v":7229,"vw":103.372243},{"c":103.655,"h":103.8,"l":103.655,"n":27,"o":103.73,"t":"2026-10-22T13:35:00Z","v":2076,"vw":103.722577},{"c":103.655,"h":103.695,"l":103.58,"n":24,"o":103.68,"t":"2026-10-22T13:40:00Z","v":2110,"vw":103.623402},{"c":103.95,"h":103.95,"l":103.6,"n":30,"o":103.61,"t":"2026-10-22T13:45:00Z","v":1885,"vw":103.739286},{"c":103.85,"h":103.89,"l":103.85,"n":4,"o":103.89,"t":"2026-10-22T13:50:00Z","v":400,"vw":103.86},{"c":104.17,"h":104.18,"l":103.8801,"n":43,"o":103.8801,"t":"2026-10-22T13:55:00Z","v":3137,"vw":104.141033},{"c":104.25,"h":104.29,"l":104.25,"n":19,"o":104.29,"t":"2026-10-22T14:00:00Z","v":1008,"vw":104.255714},{"c":104.07,"h":104.215,"l":104.07,"n":19,"o":104.21,"t":"2026-10-22T14:05:00Z","v":1719,"vw":104.178887},{"c":104.11,"h":104.12,"l":104.11,"n":15,"o":104.12,"t":"2026-10-22T14:10:00Z","v":1316,"vw":104.117874},{"c":104.21,"h":104.285,"l":104.18,"n":10,"o":104.2,"t":"2026-10-22T14:15:00Z","v":984,"vw":104.243889},{"c":104.02,"h":104.15,"l":104.02,"n":28,"o":104.13,"t":"2026-10-22T14:20:00Z","v":1979,"vw":104.109967},{"c":103.8,"h":103.95,"l":103.8,"n":12,"o":103.95,"t":"2026-10-22T14:25:00Z","v":1054,"vw":103.882886},{"c":103.705,"h":103.8477,"l":103.705,"n":37,"o":103.84,"t":"2026-10-22T14:30:00Z","v":2143,"vw":103.780969},{"c":103.58,"h":103.6601,"l":103.555,"n":22,"o":103.6601,"t":"2026-10-22T14:35:00Z","v":2307,"vw":103.581117},{"c":103.7772,"h":103.7772,"l":103.67,"n":17,"o":103.67,"t":"2026-10-22T14:40:00Z","v":711,"vw":103.723058},{"c":103.835,"h":103.86,"l":103.78,"n":10,"o":103.78,"t":"2026-10-22T14:45:00Z","v":579,"vw":103.81375},{"c":103.83,"h":103.83,"l":103.75,"n":19,"o":103.765,"t":"2026-10-22T14:50:00Z","v":5648,"vw":103.818833},{"c":103.9036,"h":103.9036,"l":103.83,"n":27,"o":103.88,"t":"2026-10-22T14:55:00Z","v":2657,"vw":103.880659},{"c":103.92,"h":103.98,"l":103.89,"n":22,"o":103.98,"t":"2026-10-22T15:00:00Z","v":2092,"vw":103.927103},{"c":103.865,"h":103.945,"l":103.81,"n":29,"o":103.93,"t":"2026-10-22T15:05:00Z","v":5177,"vw":103.908788},{"c":103.86,"h":103.88,"l":103.84,"n":38,"o":103.88,"t":"2026-10-22T15:10:00Z","v":2901,"vw":103.853207},{"c":104.0699,"h":104.0699,"l":104.0699,"n":5,"o":104.0699,"t":"2026-10-22T15:15:00Z","v":648,"vw":104.0699},{"c":104.21,"h":104.21,"l":104.14,"n":20,"o":104.16,"t":"2026-10-22T15:20:00Z","v":1660,"vw":104.176549},{"c":104.07,"h":104.16,"l":104.07,"n":13,"o":104.16,"t":"2026-10-22T15:25:00Z","v":2979,"vw":104.150327},{"c":104.06,"h":104.06,"l":104.05,"n":6,"o":104.06,"t":"2026-10-22T15:30:00Z","v":707,"vw":104.055854},{"c":104.13,"h":104.1301,"l":104.13,"n":7,"o":104.1301,"t":"2026-10-22T15:35:00Z","v":1888,"vw":104.130095},{"c":104.15,"h":104.15,"l":104.07,"n":34,"o":104.09,"t":"2026-10-22T15:40:00Z","v":2513,"vw":104.098802},{"c":104.16,"h":104.19,"l":104.155,"n":10,"o":104.155,"t":"2026-10-22T15:45:00Z","v":874,"vw":104.179091},{"c":104.3397,"h":104.3397,"l":104.25,"n":6,"o":104.25,"t":"2026-10-22T15:50:00Z","v":377,"vw":104.290588},{"c":104.3974,"h":104.4,"l":104.3974,"n":4,"o":104.4,"t":"2026-10-22T15:55:00Z","v":227,"vw":104.398556},{"c":104.43,"h":104.43,"l":104.42,"n":7,"o":104.42,"t":"2026-10-22T16:00:00Z","v":368,"vw":104.423333},{"c":104.465,"h":104.465,"l":104.35,"n":10,"o":104.35,"t":"2026-10-22T16:05:00Z","v":1743,"vw":104.438578},{"c":104.49,"h":104.49,"l":104.46,"n":15,"o":104.46,"t":"2026-10-22T16:15:00Z","v":773,"vw":104.48},{"c":104.57,"h":104.57,"l":104.53,"n":15,"o":104.53,"t":"2026-10-22T16:20:00Z","v":1513,"vw":104.546986},{"c":104.57,"h":104.57,"l":104.57,"n":6,"o":104.57,"t":"2026-10-22T16:25:00Z","v":330,"vw":104.57},{"c":104.57,"h":104.58,"l":104.52,"n":26,"o":104.55,"t":"2026-10-22T16:30:00Z","v":2487,"vw":104.53925},{"c":104.38,"h":104.5372,"l":104.38,"n":26,"o":104.5372,"t":"2026-10-22T16:35:00Z","v":2796,"vw":104.45697},{"c":104.35,"h":104.37,"l":104.31,"n":9,"o":104.37,"t":"2026-10-22T16:40:00Z","v":821,"vw":104.337813},{"c":104.34,"h":104.34,"l":104.2599,"n":22,"o":104.31,"t":"2026-10-22T16:45:00Z","v":1459,"vw":104.303756},{"c":104.3677,"h":104.3677,"l":104.3677,"n":3,"o":104.3677,"t":"2026-10-22T16:50:00Z","v":139,"vw":104.3677},{"c":104.6,"h":104.6293,"l":104.48,"n":12,"o":104.49,"t":"2026-10-22T16:55:00Z","v":774,"vw":104.544354},{"c":104.5,"h":104.6,"l":104.47,"n":18,"o":104.6,"t":"2026-10-22T17:00:00Z","v":1371,"vw":104.538974},{"c":104.4593,"h":104.4593,"l":104.4177,"n":9,"o":104.435,"t":"2026-10-22T17:05:00Z","v":2276,"vw":104.443722},{"c":104.42,"h":104.4599,"l":104.39,"n":9,"o":104.42,"t":"2026-10-22T17:10:00Z","v":1005,"vw":104.417742},{"c":104.4,"h":104.46,"l":104.4,"n":19,"o":104.42,"t":"2026-10-22T17:15:00Z","v":1482,"vw":104.430839},{"c":104.42,"h":104.42,"l":104.42,"n":3,"o":104.42,"t":"2026-10-22T17:20:00Z","v":110,"vw":104.42},{"c":104.465,"h":104.465,"l":104.465,"n":1,"o":104.465,"t":"2026-10-22T17:25:00Z","v":145,"vw":104.465},{"c":104.545,"h":104.55,"l":104.515,"n":16,"o":104.52,"t":"2026-10-22T17:30:00Z","v":1495,"vw":104.542692},{"c":104.53,"h":104.56,"l":104.53,"n":8,"o":104.54,"t":"2026-10-22T17:35:00Z","v":926,"vw":104.553621},{"c":104.5083,"h":104.6,"l":104.5083,"n":24,"o":104.575,"t":"2026-10-22T17:45:00Z","v":791,"vw":104.552095},{"c":104.4701,"h":104.4701,"l":104.4701,"n":4,"o":104.4701,"t":"2026-10-22T17:50:00Z","v":1529,"vw":104.4701},{"c":104.57,"h":104.57,"l":104.57,"n":3,"o":104.57,"t":"2026-10-22T17:55:00Z","v":154,"vw":104.57},{"c":104.54,"h":104.54,"l":104.54,"n":2,"o":104.54,"t":"2026-10-22T18:00:00Z","v":104,"vw":104.54},{"c":104.5076,"h":104.5076,"l":104.4677,"n":12,"o":104.4677,"t":"2026-10-22T18:05:00Z","v":876,"vw":104.478354},{"c":104.6,"h":104.635,"l":104.53,"n":24,"o":104.56,"t":"2026-10-22T18:10:00Z","v":3500,"vw":104.575998},{"c":104.69,"h":104.69,"l":104.5936,"n":13,"o":104.5936,"t":"2026-10-22T18:15:00Z","v":1067,"vw":104.675609},{"c":104.69,"h":104.725,"l":104.69,"n":20,"o":104.7,"t":"2026-10-22T18:20:00Z","v":1187,"vw":104.704118},{"c":104.65,"h":104.7,"l":104.65,"n":35,"o":104.685,"t":"2026-10-22T18:25:00Z","v":2918,"vw":104.686356},{"c":104.61,"h":104.62,"l":104.59,"n":14,"o":104.62,"t":"2026-10-22T18:30:00Z","v":774,"vw":104.6025},{"c":104.5651,"h":104.57,"l":104.5651,"n":13,"o":104.57,"t":"2026-10-22T18:40:00Z","v":401,"vw":104.567268},{"c":104.65,"h":104.655,"l":104.64,"n":21,"o":104.6479,"t":"2026-10-22T18:45:00Z","v":1722,"vw":104.647964},{"c":104.645,"h":104.685,"l":104.6284,"n":12,"o":104.685,"t":"2026-10-22T18:50:00Z","v":1809,"vw":104.64853},{"c":104.655,"h":104.655,"l":104.655,"n":7,"o":104.655,"t":"2026-10-22T18:55:00Z","v":376,"vw":104.655},{"c":104.66,"h":104.66,"l":104.625,"n":21,"o":104.66,"t":"2026-10-22T19:00:00Z","v":1303,"vw":104.64208},{"c":104.775,"h":104.775,"l":104.7036,"n":11,"o":104.7036,"t":"2026-10-22T19:05:00Z","v":422,"vw":104.740029},{"c":104.805,"h":104.83,"l":104.76,"n":27,"o":104.768,"t":"2026-10-22T19:10:00Z","v":4063,"vw":104.802793},{"c":104.785,"h":104.8293,"l":104.785,"n":9,"o":104.8293,"t":"2026-10-22T19:15:00Z","v":1447,"vw":104.807473},{"c":104.825,"h":104.87,"l":104.81,"n":11,"o":104.81,"t":"2026-10-22T19:20:00Z","v":619,"vw":104.829348}],"history":[{"c":86.25,"h":88.04,"l":86.25,"n":2517,"o":87.97,"t":"2024-10-21T04:00:00Z","v":146312,"vw":86.775803},{"c":85.95,"h":86.1838,"l":85.61,"n":1555,"o":86.07,"t":"2024-10-22T04:00:00Z","v":96930,"vw":85.864407},{"c":85.42,"h":85.8785,"l":84.7101,"n":1699,"o":85.58,"t":"2024-10-23T04:00:00Z","v":116550,"vw":85.369659},{"c":85.67,"h":85.94,"l":85.125,"n":1866,"o":85.77,"t":"2024-10-24T04:00:00Z","v":125197,"vw":85.4885},{"c":85.18,"h":86.358,"l":85.0901,"n":1407,"o":86.25,"t":"2024-10-25T04:00:00Z","v":85067,"vw":85.688145},{"c":86.73,"h":86.8863,"l":85.82,"n":1641,"o":85.82,"t":"2024-10-28T04:00:00Z","v":125904,"vw":86.641081},{"c":86.43,"h":86.57,"l":85.88,"n":2210,"o":86.15,"t":"2024-10-29T04:00:00Z","v":191699,"vw":86.38425},{"c":86.7,"h":87.8,"l":86.22,"n":2366,"o":86.22,"t":"2024-10-30T04:00:00Z","v":151863,"vw":87.168481},{"c":85.32,"h":86.83,"l":85.32,"n":2367,"o":86.53,"t":"2024-10-31T04:00:00Z","v":283709,"vw":86.05664},{"c":85.58,"h":86.39,"l":85.3803,"n":2949,"o":85.85,"t":"2024-11-01T04:00:00Z","v":630986,"vw":85.79716},{"c":86.08,"h":86.69,"l":85.37,"n":2317,"o":85.52,"t":"2024-11-04T05:00:00Z","v":155456,"vw":86.145939},{"c":87.82,"h":87.82,"l":85.99,"n":3481,"o":86.06,"t":"2024-11-05T05:00:00Z","v":681027,"vw":87.278587},{"c":93.19,"h":93.31,"l":91.43,"n":3887,"o":91.54,"t":"2024-11-06T05:00:00Z","v":295877,"vw":92.513284},{"c":92.53,"h":93.47,"l":92.13,"n":3579,"o":92.86,"t":"2024-11-07T05:00:00Z","v":257480,"vw":92.880543},{"c":92.92,"h":93.25,"l":92.36,"n":3458,"o":92.61,"t":"2024-11-08T05:00:00Z","v":309583,"vw":92.914925},{"c":94.43,"h":94.87,"l":93.87,"n":2599,"o":93.87,"t":"2024-11-11T05:00:00Z","v":170727,"vw":94.409488},{"c":92.76,"h":94.38,"l":92.52,"n":2850,"o":93.77,"t":"2024-11-12T05:00:00Z","v":245396,"vw":93.323989},{"c":92,"h":93.75,"l":91.91,"n":2651,"o":93.37,"t":"2024-11-13T05:00:00Z","v":181503,"vw":93.116364},{"c":91.01,"h":92.4091,"l":90.68,"n":2487,"o":92.2,"t":"2024-11-14T05:00:00Z","v":166382,"vw":91.294073},{"c":90.25,"h":91.3,"l":89.925,"n":2455,"o":91.15,"t":"2024-11-15T05:00:00Z","v":174774,"vw":90.388888},{"c":90.235,"h":90.825,"l":90.13,"n":2199,"o":90.34,"t":"2024-11-18T05:00:00Z","v":457383,"vw":90.402921},{"c":90.22,"h":90.3,"l":89.05,"n":2376,"o":89.34,"t":"2024-11-19T05:00:00Z","v":148172,"vw":89.896914},{"c":90.16,"h":90.18,"l":89.33,"n":2041,"o":90.09,"t":"2024-11-20T05:00:00Z","v":142163,"vw":89.782767},{"c":91.53,"h":91.88,"l":90.37,"n":1964,"o":90.52,"t":"2024-11-21T05:00:00Z","v":237975,"vw":91.565564},{"c":93.23,"h":93.47,"l":91.8701,"n":1990,"o":92.09,"t":"2024-11-22T05:00:00Z","v":132621,"vw":92.962637},{"c":95.14,"h":96.14,"l":94.4,"n":3098,"o":94.4,"t":"2024-11-25T05:00:00Z","v":207843,"vw":95.539784},{"c":94.26,"h":94.74,"l":93.7466,"n":2163,"o":94.66,"t":"2024-11-26T05:00:00Z","v":162254,"vw":94.293132},{"c":94.4,"h":95.61,"l":94.25,"n":1666,"o":94.74,"t":"2024-11-27T05:00:00Z","v":95064,"vw":94.730047},{"c":94.44,"h":95.2299,"l":94.3,"n":1320,"o":94.81,"t":"2024-11-29T05:00:00Z","v":105761,"vw":94.597332},{"c":94.8,"h":95.02,"l":93.88,"n":2525,"o":94.62,"t":"2024-12-02T05:00:00Z","v":168595,"vw":94.469968},{"c":93.91,"h":94.81,"l":93.685,"n":2186,"o":94.67,"t":"2024-12-03T05:00:00Z","v":236390,"vw":94.007865},{"c":94.36,"h":94.52,"l":93.7,"n":2120,"o":93.88,"t":"2024-12-04T05:00:00Z","v":133346,"vw":94.142498},{"c":93.33,"h":94.42,"l":93.19,"n":1936,"o":94.42,"t":"2024-12-05T05:00:00Z","v":167691,"vw":93.647736},{"c":93.43,"h":93.86,"l":93.1,"n":1695,"o":93.86,"t":"2024-12-06T05:00:00Z","v":85820,"vw":93.341256},{"c":93.6,"h":94.67,"l":93.4858,"n":1845,"o":93.95,"t":"2024-12-09T05:00:00Z","v":164688,"vw":93.991546},{"c":93.27,"h":93.9081,"l":92.76,"n":2911,"o":93.58,"t":"2024-12-10T05:00:00Z","v":174130,"vw":93.517644},{"c":93.66,"h":94.1978,"l":93.36,"n":1594,"o":94.02,"t":"2024-12-11T05:00:00Z","v":114371,"vw":93.831668},{"c":93.07,"h":93.758,"l":93.05,"n":2000,"o":93.49,"t":"2024-12-12T05:00:00Z","v":119852,"vw":93.357838},{"c":92.66,"h":93.2,"l":92.02,"n":1889,"o":93.2,"t":"2024-12-13T05:00:00Z","v":125592,"vw":92.450123},{"c":92.77,"h":93.21,"l":92.37,"n":1691,"o":92.39,"t":"2024-12-16T05:00:00Z","v":133411,"vw":92.853444},{"c":91.61,"h":92.6799,"l":91.4,"n":2029,"o":92.4,"t":"2024-12-17T05:00:00Z","v":135636,"vw":91.801236},{"c":87.86,"h":92.29,"l":87.24,"n":3226,"o":91.99,"t":"2024-12-18T05:00:00Z","v":303115,"vw":90.520788},{"c":87.4,"h":89.05,"l":87.19,"n":2525,"o":88.4,"t":"2024-12-19T05:00:00Z","v":192353,"vw":87.887917},{"c":88.07,"h":89.13,"l":86.6601,"n":3237,"o":86.73,"t":"2024-12-20T05:00:00Z","v":360174,"vw":88.314437},{"c":87.25,"h":87.39,"l":86.7,"n":1867,"o":87.31,"t":"2024-12-23T05:00:00Z","v":131558,"vw":87.134074},{"c":88.06,"h":88.06,"l":87.01,"n":1634,"o":87.51,"t":"2024-12-24T05:00:00Z","v":270040,"vw":87.567687},{"c":88.62,"h":88.705,"l":87.15,"n":1715,"o":87.62,"t":"2024-12-26T05:00:00Z","v":213749,"vw":88.153004},{"c":87.6,"h":88.65,"l":86.8701,"n":1936,"o":88.09,"t":"2024-12-27T05:00:00Z","v":115216,"vw":87.539017},{"c":86.92,"h":87.29,"l":85.95,"n":2643,"o":87,"t":"2024-12-30T05:00:00Z","v":157959,"vw":86.906559},{"c":87.25,"h":88.1877,"l":87.0126,"n":2812,"o":87.37,"t":"2024-12-31T05:00:00Z","v":374299,"vw":87.318168},{"c":86.9,"h":88.4608,"l":86.52,"n":3002,"o":88.11,"t":"2025-01-02T05:00:00Z","v":499273,"vw":87.395454},{"c":87.7,"h":87.72,"l":86.38,"n":2242,"o":87.28,"t":"2025-01-03T05:00:00Z","v":158371,"vw":87.249689},{"c":87.5,"h":88.82,"l":87.46,"n":2136,"o":88.02,"t":"2025-01-06T05:00:00Z","v":158974,"vw":88.183313},{"c":87.05,"h":88.3,"l":86.5401,"n":2193,"o":87.94,"t":"2025-01-07T05:00:00Z","v":196754,"vw":87.070431},{"c":86.69,"h":86.88,"l":85.76,"n":1648,"o":86.48,"t":"2025-01-08T05:00:00Z","v":144488,"vw":86.321493},{"c":84.97,"h":85.71,"l":84.4649,"n":2500,"o":85.71,"t":"2025-01-10T05:00:00Z","v":187286,"vw":85.021313},{"c":85.51,"h":85.6226,"l":84.21,"n":1786,"o":84.37,"t":"2025-01-13T05:00:00Z","v":196087,"vw":85.071213},{"c":86.85,"h":86.85,"l":85.62,"n":1782,"o":86.17,"t":"2025-01-14T05:00:00Z","v":144476,"vw":86.329082},{"c":88.03,"h":88.96,"l":87.76,"n":1964,"o":88.76,"t":"2025-01-15T05:00:00Z","v":159174,"vw":88.221992},{"c":88.4,"h":88.61,"l":87.48,"n":1537,"o":88.21,"t":"2025-01-16T05:00:00Z","v":110418,"vw":88.195433},{"c":88.84,"h":89.2515,"l":88.46,"n":1846,"o":89.21,"t":"2025-01-17T05:00:00Z","v":153597,"vw":88.742576},{"c":90.16,"h":90.25,"l":89.5,"n":2571,"o":89.5,"t":"2025-01-21T05:00:00Z","v":200489,"vw":90.049457},{"c":89.26,"h":90,"l":89.25,"n":1982,"o":89.94,"t":"2025-01-22T05:00:00Z","v":153010,"vw":89.508544},{"c":89.62,"h":89.77,"l":88.74,"n":2099,"o":88.95,"t":"2025-01-23T05:00:00Z","v":176363,"vw":89.456495},{"c":89.67,"h":90.09,"l":89.33,"n":2201,"o":89.53,"t":"2025-01-24T05:00:00Z","v":170779,"vw":89.744992},{"c":89.96,"h":90.72,"l":89.19,"n":2079,"o":89.32,"t":"2025-01-27T05:00:00Z","v":133537,"vw":89.940749},{"c":89.5,"h":90.0692,"l":89.23,"n":2131,"o":89.85,"t":"2025-01-28T05:00:00Z","v":709762,"vw":89.58063},{"c":88.91,"h":89.85,"l":88.36,"n":2004,"o":89.34,"t":"2025-01-29T05:00:00Z","v":149382,"vw":88.972462},{"c":89.78,"h":90.29,"l":89.1003,"n":2289,"o":89.54,"t":"2025-01-30T05:00:00Z","v":199649,"vw":89.843394},{"c":88.84,"h":90.06,"l":88.45,"n":2025,"o":89.78,"t":"2025-01-31T05:00:00Z","v":157715,"vw":89.030991},{"c":87.19,"h":88.191,"l":86.2301,"n":3486,"o":86.95,"t":"2025-02-03T05:00:00Z","v":474146,"vw":87.430604},{"c":88.29,"h":88.29,"l":86.9,"n":2009,"o":87,"t":"2025-02-04T05:00:00Z","v":142265,"vw":87.822291},{"c":88.81,"h":88.88,"l":88.2,"n":1867,"o":88.7,"t":"2025-02-05T05:00:00Z","v":210649,"vw":88.623253},{"c":88.61,"h":89.33,"l":88.12,"n":2046,"o":89.17,"t":"2025-02-06T05:00:00Z","v":217878,"vw":88.7718},{"c":87.26,"h":88.6288,"l":87.01,"n":1980,"o":88.49,"t":"2025-02-07T05:00:00Z","v":662733,"vw":87.257626},{"c":87.41,"h":87.59,"l":86.99,"n":3489,"o":87.59,"t":"2025-02-10T05:00:00Z","v":4138641,"vw":87.231424},{"c":87.83,"h":87.83,"l":86.6801,"n":3546,"o":86.81,"t":"2025-02-11T05:00:00Z","v":162152,"vw":87.571573},{"c":86.39,"h":86.78,"l":86.07,"n":2122,"o":86.47,"t":"2025-02-12T05:00:00Z","v":150656,"vw":86.516115},{"c":87.54,"h":87.66,"l":86.8,"n":1882,"o":87.02,"t":"2025-02-13T05:00:00Z","v":195337,"vw":87.334045},{"c":87.57,"h":88.55,"l":87.425,"n":1490,"o":88.05,"t":"2025-02-14T05:00:00Z","v":97559,"vw":87.68205},{"c":88.04,"h":88.09,"l":87.4515,"n":1938,"o":87.7,"t":"2025-02-18T05:00:00Z","v":143135,"vw":87.896108},{"c":87.57,"h":87.959,"l":87.34,"n":1846,"o":87.58,"t":"2025-02-19T05:00:00Z","v":153949,"vw":87.752253},{"c":87.01,"h":87.6355,"l":86.4355,"n":2307,"o":87.51,"t":"2025-02-20T05:00:00Z","v":260216,"vw":86.806106},{"c":85.19,"h":87.65,"l":84.9285,"n":2564,"o":87.65,"t":"2025-02-21T05:00:00Z","v":208023,"vw":85.620024},{"c":84.72,"h":85.6037,"l":84.6867,"n":2043,"o":85.53,"t":"2025-02-24T05:00:00Z","v":497704,"vw":85.189435},{"c":85.09,"h":85.54,"l":84.61,"n":2214,"o":84.94,"t":"2025-02-25T05:00:00Z","v":176026,"vw":85.119352},{"c":84.62,"h":85.62,"l":84.2635,"n":2581,"o":85.16,"t":"2025-02-26T05:00:00Z","v":178678,"vw":84.786721},{"c":83.51,"h":84.46,"l":83.4098,"n":1853,"o":84.46,"t":"2025-02-27T05:00:00Z","v":144942,"vw":83.986473},{"c":83.97,"h":84.03,"l":82.945,"n":2014,"o":83.4,"t":"2025-02-28T05:00:00Z","v":214158,"vw":83.562137},{"c":82.06,"h":84.58,"l":81.55,"n":2393,"o":84.19,"t":"2025-03-03T05:00:00Z","v":341476,"vw":83.209802},{"c":80.57,"h":81.9,"l":79.83,"n":3090,"o":80.99,"t":"2025-03-04T05:00:00Z","v":307515,"vw":80.76323},{"c":81.5,"h":81.68,"l":80.11,"n":2357,"o":80.73,"t":"2025-03-05T05:00:00Z","v":217585,"vw":80.933134},{"c":81.03,"h":81.56,"l":80.35,"n":2551,"o":80.69,"t":"2025-03-06T05:00:00Z","v":448095,"vw":81.162033},{"c":81.63,"h":81.8799,"l":80.271,"n":2514,"o":80.84,"t":"2025-03-07T05:00:00Z","v":371167,"vw":81.225901},{"c":79.73,"h":81.3,"l":79.1701,"n":2863,"o":80.84,"t":"2025-03-10T04:00:00Z","v":386298,"vw":80.578311},{"c":79.04,"h":80.2,"l":78.38,"n":2506,"o":80,"t":"2025-03-11T04:00:00Z","v":602321,"vw":79.137115},{"c":78.56,"h":79.78,"l":78.17,"n":2472,"o":79.78,"t":"2025-03-12T04:00:00Z","v":267004,"vw":78.719549},{"c":77.33,"h":79.0924,"l":77,"n":2491,"o":78.5,"t":"2025-03-13T04:00:00Z","v":213956,"vw":77.801597},{"c":79.1,"h":79.11,"l":77.9275,"n":2098,"o":78.05,"t":"2025-03-14T04:00:00Z","v":186575,"vw":78.80398},{"c":80.08,"h":80.21,"l":79.0101,"n":2204,"o":79.14,"t":"2025-03-17T04:00:00Z","v":165245,"vw":79.827443},{"c":79.71,"h":79.84,"l":79.2201,"n":2057,"o":79.84,"t":"2025-03-18T04:00:00Z","v":129742,"vw":79.52566},{"c":80.39,"h":80.92,"l":79.42,"n":2205,"o":79.77,"t":"2025-03-19T04:00:00Z","v":256965,"vw":80.123868},{"c":80.17,"h":80.93,"l":79.78,"n":2288,"o":79.9,"t":"2025-03-20T04:00:00Z","v":163048,"vw":80.444009},{"c":79.56,"h":79.9083,"l":78.97,"n":1640,"o":79.4,"t":"2025-03-21T04:00:00Z","v":116522,"vw":79.513717},{"c":80.86,"h":81.025,"l":80.22,"n":2498,"o":80.22,"t":"2025-03-24T04:00:00Z","v":193351,"vw":80.626203},{"c":80.26,"h":81.0252,"l":80.13,"n":2258,"o":80.89,"t":"2025-03-25T04:00:00Z","v":230760,"vw":80.64119},{"c":80.15,"h":80.91,"l":79.69,"n":3037,"o":80.46,"t":"2025-03-26T04:00:00Z","v":299574,"vw":80.230587},{"c":79.93,"h":80.345,"l":79.52,"n":2883,"o":80,"t":"2025-03-27T04:00:00Z","v":214250,"vw":79.919635},{"c":78.11,"h":79.81,"l":77.75,"n":2086,"o":79.81,"t":"2025-03-28T04:00:00Z","v":136681,"vw":78.198127},{"c":78.4,"h":78.72,"l":76.8601,"n":2085,"o":77.39,"t":"2025-03-31T04:00:00Z","v":286206,"vw":78.081976},{"c":78.39,"h":78.9092,"l":77.4101,"n":3120,"o":78.05,"t":"2025-04-01T04:00:00Z","v":275792,"vw":78.206956},{"c":79.54,"h":79.66,"l":77.56,"n":3026,"o":77.64,"t":"2025-04-02T04:00:00Z","v":254083,"vw":79.039994},{"c":73.71,"h":76.7355,"l":73.5823,"n":4330,"o":76.54,"t":"2025-04-03T04:00:00Z","v":393583,"vw":74.432318},{"c":70.45,"h":71.42,"l":68.62,"n":6081,"o":71.21,"t":"2025-04-04T04:00:00Z","v":909686,"vw":70.190916},{"c":69.4,"h":72.72,"l":66.7918,"n":6168,"o":67.99,"t":"2025-04-07T04:00:00Z","v":1108863,"vw":69.025882},{"c":67.03,"h":71.63,"l":66.23,"n":5120,"o":71.63,"t":"2025-04-08T04:00:00Z","v":625814,"vw":68.210694},{"c":72.74,"h":73.52,"l":65.96,"n":5841,"o":66.37,"t":"2025-04-09T04:00:00Z","v":773395,"vw":69.041099},{"c":69.36,"h":71.07,"l":67.6946,"n":4582,"o":70.82,"t":"2025-04-10T04:00:00Z","v":442514,"vw":69.202113},{"c":69.8,"h":69.9645,"l":67.67,"n":4414,"o":69.2,"t":"2025-04-11T04:00:00Z","v":475505,"vw":68.787823},{"c":70.73,"h":71.19,"l":69.4617,"n":2610,"o":71.19,"t":"2025-04-14T04:00:00Z","v":295939,"vw":70.54468},{"c":70.41,"h":71.49,"l":70.29,"n":2518,"o":70.69,"t":"2025-04-15T04:00:00Z","v":236252,"vw":70.72436},{"c":69.81,"h":70.67,"l":69.06,"n":3057,"o":70.22,"t":"2025-04-16T04:00:00Z","v":758145,"vw":70.114644},{"c":70.68,"h":70.93,"l":69.9075,"n":2321,"o":70.05,"t":"2025-04-17T04:00:00Z","v":255899,"vw":70.495138},{"c":69.56,"h":70.03,"l":68.76,"n":2785,"o":70.03,"t":"2025-04-21T04:00:00Z","v":246450,"vw":69.142952},{"c":71.3,"h":71.41,"l":69.995,"n":2316,"o":70.36,"t":"2025-04-22T04:00:00Z","v":383367,"vw":70.568112},{"c":71.98,"h":74.3153,"l":71.78,"n":2173,"o":73.15,"t":"2025-04-23T04:00:00Z","v":180084,"vw":72.514058},{"c":73.48,"h":73.65,"l":71.75,"n":3025,"o":72.22,"t":"2025-04-24T04:00:00Z","v":319719,"vw":72.939785},{"c":73.45,"h":73.48,"l":72.505,"n":2302,"o":73.08,"t":"2025-04-25T04:00:00Z","v":176846,"vw":73.104449},{"c":73.81,"h":74.17,"l":72.97,"n":1861,"o":73.53,"t":"2025-04-28T04:00:00Z","v":165045,"vw":73.428163},{"c":74.26,"h":74.4501,"l":73.095,"n":1555,"o":73.51,"t":"2025-04-29T04:00:00Z","v":108719,"vw":74.00599},{"c":73.62,"h":73.93,"l":72.205,"n":1897,"o":73.17,"t":"2025-04-30T04:00:00Z","v":151915,"vw":73.251589},{"c":73.95,"h":74.69,"l":73.71,"n":1987,"o":73.89,"t":"2025-05-01T04:00:00Z","v":168324,"vw":74.216066},{"c":75.4,"h":75.6589,"l":74.55,"n":1966,"o":74.8,"t":"2025-05-02T04:00:00Z","v":139715,"vw":75.341764},{"c":74.76,"h":75.38,"l":74.52,"n":1813,"o":74.8,"t":"2025-05-05T04:00:00Z","v":143859,"vw":75.11074},{"c":74.2,"h":74.711,"l":73.585,"n":1933,"o":74.09,"t":"2025-05-06T04:00:00Z","v":172558,"vw":74.292561},{"c":74.15,"h":74.73,"l":73.7328,"n":2314,"o":74.5,"t":"2025-05-07T04:00:00Z","v":518216,"vw":74.207368},{"c":75.93,"h":76.49,"l":74.9332,"n":2104,"o":75,"t":"2025-05-08T04:00:00Z","v":234696,"vw":75.928644},{"c":75.98,"h":76.37,"l":75.595,"n":2408,"o":76.1,"t":"2025-05-09T04:00:00Z","v":226013,"vw":75.893887},{"c":79.04,"h":79.84,"l":78.48,"n":2100,"o":79,"t":"2025-05-12T04:00:00Z","v":165130,"vw":79.010481},{"c":79.31,"h":79.7297,"l":79.1628,"n":1637,"o":79.44,"t":"2025-05-13T04:00:00Z","v":168460,"vw":79.467583},{"c":78.47,"h":79.22,"l":78.4151,"n":2050,"o":79.22,"t":"2025-05-14T04:00:00Z","v":208973,"vw":78.767923},{"c":79.14,"h":79.14,"l":78.13,"n":2316,"o":78.21,"t":"2025-05-15T04:00:00Z","v":162933,"vw":78.764287},{"c":79.49,"h":79.7099,"l":78.9236,"n":1938,"o":79.05,"t":"2025-05-16T04:00:00Z","v":166053,"vw":79.380233},{"c":78.92,"h":79.02,"l":78.375,"n":1954,"o":78.4,"t":"2025-05-19T04:00:00Z","v":181279,"vw":78.75131},{"c":78.86,"h":79.235,"l":78.6297,"n":1867,"o":78.8,"t":"2025-05-20T04:00:00Z","v":190850,"vw":78.991787},{"c":76.16,"h":77.96,"l":76.16,"n":3150,"o":77.96,"t":"2025-05-21T04:00:00Z","v":411984,"vw":76.785942},{"c":76.36,"h":76.6796,"l":75.72,"n":2407,"o":76.07,"t":"2025-05-22T04:00:00Z","v":833706,"vw":75.890255},{"c":75.8,"h":76.02,"l":74.95,"n":2036,"o":74.95,"t":"2025-05-23T04:00:00Z","v":225297,"vw":75.641998},{"c":77.9,"h":77.93,"l":76.41,"n":2756,"o":76.82,"t":"2025-05-27T04:00:00Z","v":246023,"vw":77.473104},{"c":76.99,"h":78,"l":76.89,"n":2640,"o":77.9,"t":"2025-05-28T04:00:00Z","v":506899,"vw":77.290473},{"c":77.43,"h":77.6599,"l":76.58,"n":2865,"o":77.5,"t":"2025-05-29T04:00:00Z","v":130680,"vw":77.087322},{"c":76.92,"h":77.275,"l":76.45,"n":2878,"o":77,"t":"2025-05-30T04:00:00Z","v":317908,"vw":77.002121},{"c":76.36,"h":76.85,"l":75.6101,"n":3119,"o":76.85,"t":"2025-06-02T04:00:00Z","v":305478,"vw":76.322166},{"c":77.84,"h":78.0199,"l":76.16,"n":1790,"o":76.56,"t":"2025-06-03T04:00:00Z","v":116103,"vw":77.557752},{"c":77.63,"h":78.13,"l":77.57,"n":1765,"o":77.9,"t":"2025-06-04T04:00:00Z","v":121460,"vw":77.748393},{"c":77.51,"h":78.005,"l":77.035,"n":2132,"o":77.72,"t":"2025-06-05T04:00:00Z","v":201431,"vw":77.593935},{"c":78.43,"h":78.7352,"l":78.0301,"n":1437,"o":78.42,"t":"2025-06-06T04:00:00Z","v":98681,"vw":78.312207},{"c":79.49,"h":79.98,"l":78.95,"n":1600,"o":79.03,"t":"2025-06-09T04:00:00Z","v":142949,"vw":79.579259},{"c":80.35,"h":80.67,"l":79.73,"n":1630,"o":79.97,"t":"2025-06-10T04:00:00Z","v":117900,"vw":80.329124},{"c":79.83,"h":80.77,"l":79.6,"n":1642,"o":80.77,"t":"2025-06-11T04:00:00Z","v":104867,"vw":80.117232},{"c":79.48,"h":79.6778,"l":78.9338,"n":1235,"o":79.35,"t":"2025-06-12T04:00:00Z","v":95879,"vw":79.342683},{"c":77.9,"h":78.915,"l":77.66,"n":1964,"o":78.62,"t":"2025-06-13T04:00:00Z","v":142482,"vw":78.178376},{"c":78.84,"h":79.31,"l":78.28,"n":1998,"o":78.76,"t":"2025-06-16T04:00:00Z","v":190323,"vw":78.718505},{"c":77.89,"h":78.62,"l":77.79,"n":1681,"o":78.23,"t":"2025-06-17T04:00:00Z","v":100715,"vw":78.178739},{"c":78.23,"h":78.96,"l":77.87,"n":1460,"o":77.87,"t":"2025-06-18T04:00:00Z","v":113267,"vw":78.51305},{"c":78.1,"h":78.73,"l":77.9,"n":1981,"o":78.65,"t":"2025-06-20T04:00:00Z","v":223070,"vw":78.198861},{"c":78.68,"h":78.68,"l":76.9,"n":2086,"o":77.53,"t":"2025-06-23T04:00:00Z","v":298107,"vw":77.740582},{"c":79.37,"h":79.747,"l":78.93,"n":2208,"o":79.17,"t":"2025-06-24T04:00:00Z","v":222120,"vw":79.469563},{"c":78.67,"h":79.51,"l":78.66,"n":1813,"o":79.51,"t":"2025-06-25T04:00:00Z","v":202237,"vw":78.901154},{"c":79.84,"h":79.92,"l":79.035,"n":2355,"o":79.15,"t":"2025-06-26T04:00:00Z","v":230248,"vw":79.595975},{"c":80.12,"h":80.5496,"l":79.39,"n":2317,"o":80.06,"t":"2025-06-27T04:00:00Z","v":255392,"vw":79.891011},{"c":79.76,"h":80.39,"l":79.61,"n":4169,"o":80.39,"t":"2025-06-30T04:00:00Z","v":256915,"vw":79.81668},{"c":81.8,"h":82.83,"l":79.52,"n":4957,"o":79.56,"t":"2025-07-01T04:00:00Z","v":475673,"vw":81.13175},{"c":82.92,"h":82.98,"l":81.57,"n":4138,"o":81.91,"t":"2025-07-02T04:00:00Z","v":453257,"vw":82.370968},{"c":83.24,"h":83.58,"l":83.07,"n":1441,"o":83.16,"t":"2025-07-03T04:00:00Z","v":110663,"vw":83.290098},{"c":81.93,"h":83.41,"l":81.55,"n":3759,"o":82.56,"t":"2025-07-07T04:00:00Z","v":419486,"vw":82.613082},{"c":82.75,"h":83.28,"l":81.98,"n":3752,"o":81.98,"t":"2025-07-08T04:00:00Z","v":365798,"vw":82.829721},{"c":83.27,"h":83.33,"l":82.27,"n":2596,"o":83.07,"t":"2025-07-09T04:00:00Z","v":228870,"vw":82.810887},{"c":84.22,"h":84.73,"l":83.31,"n":2808,"o":83.35,"t":"2025-07-10T04:00:00Z","v":223060,"vw":84.293091},{"c":83.23,"h":83.6,"l":83.03,"n":2847,"o":83.58,"t":"2025-07-11T04:00:00Z","v":207420,"vw":83.256259},{"c":83.17,"h":83.24,"l":82.53,"n":2794,"o":83.09,"t":"2025-07-14T04:00:00Z","v":257587,"vw":82.989866},{"c":81.38,"h":83.55,"l":81.35,"n":2345,"o":83.54,"t":"2025-07-15T04:00:00Z","v":177763,"vw":82.333828},{"c":81.85,"h":81.95,"l":80.45,"n":3246,"o":81.86,"t":"2025-07-16T04:00:00Z","v":230709,"vw":81.496978},{"c":82.75,"h":82.94,"l":81.79,"n":1739,"o":81.79,"t":"2025-07-17T04:00:00Z","v":126472,"vw":82.558086},{"c":82.06,"h":83.16,"l":81.91,"n":3584,"o":83.16,"t":"2025-07-18T04:00:00Z","v":417098,"vw":82.202291},{"c":82.08,"h":83.005,"l":82.07,"n":2798,"o":82.51,"t":"2025-07-21T04:00:00Z","v":315199,"vw":82.597074},{"c":83.46,"h":83.68,"l":82.39,"n":2573,"o":82.39,"t":"2025-07-22T04:00:00Z","v":267092,"vw":83.248448},{"c":84.4,"h":84.48,"l":83.62,"n":3233,"o":83.94,"t":"2025-07-23T04:00:00Z","v":279927,"vw":84.157348},{"c":83.02,"h":84.16,"l":82.94,"n":3028,"o":84.16,"t":"2025-07-24T04:00:00Z","v":357475,"vw":83.281969},{"c":83.52,"h":83.52,"l":82.5166,"n":1924,"o":83.28,"t":"2025-07-25T04:00:00Z","v":167850,"vw":82.994232},{"c":83.17,"h":83.59,"l":82.97,"n":3888,"o":83.55,"t":"2025-07-28T04:00:00Z","v":346421,"vw":83.270495},{"c":82.73,"h":83.6,"l":82.56,"n":2594,"o":83.58,"t":"2025-07-29T04:00:00Z","v":178759,"vw":83.000516},{"c":81.63,"h":83.09,"l":81.1801,"n":3474,"o":83,"t":"2025-07-30T04:00:00Z","v":281486,"vw":82.454903},{"c":80.87,"h":81.52,"l":80.53,"n":3611,"o":81.39,"t":"2025-07-31T04:00:00Z","v":279961,"vw":81.031291},{"c":79.39,"h":80.04,"l":78.56,"n":3269,"o":80.02,"t":"2025-08-01T04:00:00Z","v":205241,"vw":79.356772},{"c":80.75,"h":80.795,"l":79.7656,"n":3187,"o":79.96,"t":"2025-08-04T04:00:00Z","v":248177,"vw":80.352302},{"c":81.2,"h":81.32,"l":80.12,"n":4421,"o":81,"t":"2025-08-05T04:00:00Z","v":348859,"vw":80.862957},{"c":81.24,"h":81.5,"l":81.08,"n":8271,"o":81.49,"t":"2025-08-06T04:00:00Z","v":525163,"vw":81.28333},{"c":81.23,"h":82.24,"l":80.83,"n":5690,"o":82.16,"t":"2025-08-07T04:00:00Z","v":438837,"vw":81.169195},{"c":81.71,"h":82.05,"l":81.2865,"n":3115,"o":81.8,"t":"2025-08-08T04:00:00Z","v":261017,"vw":81.689414},{"c":81.41,"h":82.26,"l":81.17,"n":2653,"o":81.86,"t":"2025-08-11T04:00:00Z","v":213992,"vw":81.471229},{"c":84.15,"h":84.2,"l":82.05,"n":2851,"o":82.05,"t":"2025-08-12T04:00:00Z","v":463006,"vw":83.830639},{"c":86.29,"h":86.48,"l":84.51,"n":3417,"o":84.55,"t":"2025-08-13T04:00:00Z","v":348662,"vw":85.572312},{"c":85.38,"h":85.46,"l":84.56,"n":3020,"o":85.34,"t":"2025-08-14T04:00:00Z","v":276254,"vw":85.046623},{"c":84.78,"h":85.65,"l":84.5,"n":2224,"o":85.53,"t":"2025-08-15T04:00:00Z","v":186838,"vw":84.830935},{"c":84.86,"h":85.05,"l":84.64,"n":2020,"o":84.7,"t":"2025-08-18T04:00:00Z","v":143877,"vw":84.853439},{"c":85.29,"h":85.95,"l":84.86,"n":2009,"o":84.96,"t":"2025-08-19T04:00:00Z","v":153605,"vw":85.434215},{"c":84.6,"h":85.26,"l":84.32,"n":2992,"o":85.06,"t":"2025-08-20T04:00:00Z","v":262715,"vw":84.652447},{"c":84.42,"h":84.6095,"l":83.8001,"n":2412,"o":84.14,"t":"2025-08-21T04:00:00Z","v":206048,"vw":84.287797},{"c":88,"h":88.2,"l":84.94,"n":3149,"o":84.96,"t":"2025-08-22T04:00:00Z","v":322010,"vw":87.422023},{"c":87.42,"h":87.82,"l":87.37,"n":4454,"o":87.68,"t":"2025-08-25T04:00:00Z","v":707254,"vw":87.66269},{"c":87.46,"h":87.92,"l":87.2601,"n":1771,"o":87.37,"t":"2025-08-26T04:00:00Z","v":112483,"vw":87.613181},{"c":88.21,"h":88.33,"l":87.44,"n":2338,"o":87.44,"t":"2025-08-27T04:00:00Z","v":161249,"vw":88.038381},{"c":88.09,"h":88.61,"l":87.49,"n":2071,"o":88.51,"t":"2025-08-28T04:00:00Z","v":152156,"vw":87.844041},{"c":87.84,"h":88.422,"l":87.6106,"n":1782,"o":88.15,"t":"2025-08-29T04:00:00Z","v":128001,"vw":87.857849},{"c":87.11,"h":87.23,"l":86.4212,"n":2770,"o":86.79,"t":"2025-09-02T04:00:00Z","v":407322,"vw":86.703803},{"c":87.07,"h":87.5712,"l":86.61,"n":1737,"o":86.87,"t":"2025-09-03T04:00:00Z","v":137400,"vw":86.925348},{"c":88.67,"h":88.67,"l":87.2228,"n":1686,"o":87.39,"t":"2025-09-04T04:00:00Z","v":142040,"vw":87.801794},{"c":89.16,"h":89.94,"l":88.38,"n":2061,"o":89,"t":"2025-09-05T04:00:00Z","v":151398,"vw":89.033032},{"c":88.92,"h":89.29,"l":88.0402,"n":1844,"o":89.29,"t":"2025-09-08T04:00:00Z","v":145360,"vw":88.683615},{"c":88.05,"h":88.74,"l":87.88,"n":1848,"o":88.74,"t":"2025-09-09T04:00:00Z","v":136990,"vw":88.124154},{"c":87.87,"h":88.3878,"l":87.62,"n":1844,"o":88.09,"t":"2025-09-10T04:00:00Z","v":142561,"vw":87.899596},{"c":89.81,"h":89.81,"l":88.19,"n":1696,"o":88.29,"t":"2025-09-11T04:00:00Z","v":126150,"vw":89.397802},{"c":88.61,"h":89.485,"l":88.59,"n":1611,"o":89.47,"t":"2025-09-12T04:00:00Z","v":102028,"vw":88.918086},{"c":88.81,"h":89.22,"l":88.62,"n":3428,"o":88.98,"t":"2025-09-15T04:00:00Z","v":589562,"vw":88.823544},{"c":88.56,"h":88.7764,"l":88.03,"n":1836,"o":88.76,"t":"2025-09-16T04:00:00Z","v":163001,"vw":88.336859},{"c":88.55,"h":90.88,"l":88.04,"n":2675,"o":88.68,"t":"2025-09-17T04:00:00Z","v":243543,"vw":89.305301},{"c":90.39,"h":90.61,"l":89.08,"n":1426,"o":89.32,"t":"2025-09-18T04:00:00Z","v":122562,"vw":90.178899},{"c":89.31,"h":90.6,"l":89.16,"n":1881,"o":90.6,"t":"2025-09-19T04:00:00Z","v":109508,"vw":89.506302},{"c":89.01,"h":89.2,"l":88.5,"n":2206,"o":88.89,"t":"2025-09-22T04:00:00Z","v":151913,"vw":88.911811},{"c":88.76,"h":90.17,"l":88.69,"n":1650,"o":89.21,"t":"2025-09-23T04:00:00Z","v":92682,"vw":89.381139},{"c":88.17,"h":89.2427,"l":88.14,"n":1467,"o":88.81,"t":"2025-09-24T04:00:00Z","v":287466,"vw":88.470117},{"c":87.37,"h":87.7,"l":87.0671,"n":2070,"o":87.48,"t":"2025-09-25T04:00:00Z","v":149042,"vw":87.407218},{"c":88.43,"h":88.49,"l":87.4992,"n":1681,"o":87.52,"t":"2025-09-26T04:00:00Z","v":108125,"vw":88.141275},{"c":88.55,"h":89.01,"l":87.9515,"n":2398,"o":89.01,"t":"2025-09-29T04:00:00Z","v":170693,"vw":88.299442},{"c":88.65,"h":88.71,"l":87.76,"n":3110,"o":88.39,"t":"2025-09-30T04:00:00Z","v":248894,"vw":88.215481},{"c":89.22,"h":89.51,"l":88.1448,"n":2961,"o":88.4,"t":"2025-10-01T04:00:00Z","v":274997,"vw":89.071963},{"c":89.54,"h":89.7247,"l":88.79,"n":2219,"o":89.5,"t":"2025-10-02T04:00:00Z","v":148030,"vw":89.269853},{"c":90.16,"h":91.03,"l":89.79,"n":1778,"o":89.79,"t":"2025-10-03T04:00:00Z","v":106884,"vw":90.538054},{"c":89.6,"h":90.8,"l":89.6,"n":1419,"o":90.8,"t":"2025-10-06T04:00:00Z","v":88578,"vw":90.103498},{"c":88.33,"h":89.89,"l":88.28,"n":2040,"o":89.89,"t":"2025-10-07T04:00:00Z","v":172041,"vw":88.601286},{"c":89.01,"h":89.125,"l":88.26,"n":1778,"o":88.81,"t":"2025-10-08T04:00:00Z","v":157689,"vw":88.911749},{"c":88.05,"h":89.12,"l":87.83,"n":1664,"o":89.01,"t":"2025-10-09T04:00:00Z","v":99633,"vw":88.227645},{"c":84.91,"h":88.38,"l":84.88,"n":2768,"o":88.25,"t":"2025-10-10T04:00:00Z","v":198394,"vw":86.308171},{"c":86.8,"h":87.095,"l":86.03,"n":1539,"o":86.32,"t":"2025-10-13T04:00:00Z","v":97473,"vw":86.607935},{"c":88.3,"h":88.63,"l":85.65,"n":1610,"o":85.74,"t":"2025-10-14T04:00:00Z","v":182916,"vw":87.455974},{"c":88.97,"h":89.87,"l":88.2601,"n":1965,"o":89.16,"t":"2025-10-15T04:00:00Z","v":212556,"vw":88.866507},{"c":87.93,"h":89.1,"l":87.47,"n":2164,"o":89.1,"t":"2025-10-16T04:00:00Z","v":145849,"vw":88.31458},{"c":87.52,"h":88.05,"l":87.16,"n":1717,"o":87.35,"t":"2025-10-17T04:00:00Z","v":136878,"vw":87.497424},{"c":89.06,"h":89.18,"l":88.28,"n":1311,"o":88.28,"t":"2025-10-20T04:00:00Z","v":83750,"vw":88.905137},{"c":89.26,"h":89.63,"l":88.67,"n":1466,"o":88.82,"t":"2025-10-21T04:00:00Z","v":127624,"vw":89.396347},{"c":88.74,"h":89.59,"l":88.22,"n":2082,"o":89.14,"t":"2025-10-22T04:00:00Z","v":173510,"vw":88.812323},{"c":89.89,"h":90.1,"l":88.9283,"n":1638,"o":89,"t":"2025-10-23T04:00:00Z","v":148311,"vw":89.703659},{"c":90.88,"h":91.365,"l":90.81,"n":1674,"o":90.95,"t":"2025-10-24T04:00:00Z","v":121636,"vw":91.03241},{"c":90.6,"h":91.45,"l":90.31,"n":1639,"o":91.45,"t":"2025-10-27T04:00:00Z","v":107858,"vw":90.633492},{"c":90.19,"h":90.4828,"l":89.69,"n":1929,"o":90.33,"t":"2025-10-28T04:00:00Z","v":158387,"vw":90.109808},{"c":89.18,"h":90.59,"l":88.41,"n":2460,"o":90.05,"t":"2025-10-29T04:00:00Z","v":274978,"vw":89.599608},{"c":88.16,"h":89.331,"l":88.095,"n":1683,"o":88.47,"t":"2025-10-30T04:00:00Z","v":187515,"vw":88.520926},{"c":88.34,"h":88.52,"l":87.56,"n":2723,"o":88.05,"t":"2025-10-31T04:00:00Z","v":177142,"vw":88.030974},{"c":88.45,"h":88.51,"l":87.18,"n":2172,"o":88.51,"t":"2025-11-03T05:00:00Z","v":332713,"vw":88.042484},{"c":87.44,"h":88.02,"l":87.11,"n":2369,"o":87.11,"t":"2025-11-04T05:00:00Z","v":180666,"vw":87.699985},{"c":89.05,"h":89.4763,"l":87.69,"n":1911,"o":87.79,"t":"2025-11-05T05:00:00Z","v":168405,"vw":88.856779},{"c":87.52,"h":88.99,"l":87.48,"n":2248,"o":88.85,"t":"2025-11-06T05:00:00Z","v":158820,"vw":88.037847},{"c":88.5,"h":88.56,"l":86.96,"n":2638,"o":87.11,"t":"2025-11-07T05:00:00Z","v":195252,"vw":87.659266},{"c":89.65,"h":90.12,"l":89.03,"n":2172,"o":89.55,"t":"2025-11-10T05:00:00Z","v":167629,"vw":89.636745},{"c":90.07,"h":90.35,"l":89.54,"n":1905,"o":89.54,"t":"2025-11-11T05:00:00Z","v":141508,"vw":90.056364},{"c":90.13,"h":91.15,"l":90.13,"n":1523,"o":90.24,"t":"2025-11-12T05:00:00Z","v":146352,"vw":90.580704},{"c":88.32,"h":90.13,"l":87.945,"n":1789,"o":89.69,"t":"2025-11-13T05:00:00Z","v":154784,"vw":88.891983},{"c":88.32,"h":88.65,"l":87.277,"n":1677,"o":87.33,"t":"2025-11-14T05:00:00Z","v":134022,"vw":88.312387},{"c":86.28,"h":88.55,"l":86.06,"n":1804,"o":88.01,"t":"2025-11-17T05:00:00Z","v":111999,"vw":87.292281},{"c":86.08,"h":86.71,"l":85.23,"n":1868,"o":85.69,"t":"2025-11-18T05:00:00Z","v":153341,"vw":86.232823},{"c":85.9,"h":86.8128,"l":85.54,"n":1899,"o":86.26,"t":"2025-11-19T05:00:00Z","v":133662,"vw":85.925026},{"c":83.97,"h":87.075,"l":83.89,"n":1821,"o":86.99,"t":"2025-11-20T05:00:00Z","v":130502,"vw":85.128572},{"c":86.7,"h":87.2,"l":84.42,"n":1841,"o":84.42,"t":"2025-11-21T05:00:00Z","v":155634,"vw":86.348481},{"c":87.87,"h":88.02,"l":86.531,"n":2022,"o":86.76,"t":"2025-11-24T05:00:00Z","v":149385,"vw":87.657405},{"c":90.23,"h":90.5299,"l":88.29,"n":2250,"o":88.29,"t":"2025-11-25T05:00:00Z","v":211232,"vw":90.016092},{"c":90.75,"h":91.7,"l":90.1701,"n":2783,"o":90.22,"t":"2025-11-26T05:00:00Z","v":218394,"vw":91.195715},{"c":90.75,"h":90.96,"l":90.61,"n":1112,"o":90.86,"t":"2025-11-28T05:00:00Z","v":85329,"vw":90.81796},{"c":90.57,"h":91.15,"l":89.91,"n":1814,"o":89.99,"t":"2025-12-01T05:00:00Z","v":115630,"vw":90.695722},{"c":90.72,"h":91.05,"l":90.31,"n":1679,"o":91.05,"t":"2025-12-02T05:00:00Z","v":110052,"vw":90.726969},{"c":91.99,"h":92.1399,"l":90.91,"n":2140,"o":90.98,"t":"2025-12-03T05:00:00Z","v":154124,"vw":91.778822},{"c":91.67,"h":92.11,"l":91.4505,"n":1770,"o":91.8,"t":"2025-12-04T05:00:00Z","v":111592,"vw":91.798573},{"c":91.59,"h":92.29,"l":91.54,"n":1425,"o":91.65,"t":"2025-12-05T05:00:00Z","v":81133,"vw":91.874569},{"c":91.25,"h":92.0529,"l":91.18,"n":1312,"o":92.01,"t":"2025-12-08T05:00:00Z","v":101006,"vw":91.474094},{"c":91.75,"h":92.26,"l":91.19,"n":1247,"o":91.19,"t":"2025-12-09T05:00:00Z","v":78908,"vw":91.959896},{"c":93.83,"h":94.365,"l":91.68,"n":2052,"o":91.68,"t":"2025-12-10T05:00:00Z","v":131825,"vw":93.089816},{"c":94.78,"h":94.8776,"l":93.84,"n":1217,"o":93.84,"t":"2025-12-11T05:00:00Z","v":88872,"vw":94.612794},{"c":93.78,"h":95.05,"l":93.57,"n":1491,"o":95,"t":"2025-12-12T05:00:00Z","v":143459,"vw":94.140809},{"c":93.54,"h":94.46,"l":93.22,"n":1910,"o":94.46,"t":"2025-12-15T05:00:00Z","v":149737,"vw":93.670069},{"c":92.83,"h":93.8787,"l":92.51,"n":1468,"o":93.4,"t":"2025-12-16T05:00:00Z","v":114152,"vw":93.132905},{"c":92.78,"h":94.04,"l":92.5801,"n":2870,"o":93.14,"t":"2025-12-17T05:00:00Z","v":223981,"vw":93.305524},{"c":93.03,"h":93.88,"l":92.83,"n":1486,"o":93.47,"t":"2025-12-18T05:00:00Z","v":105883,"vw":93.283783},{"c":92.98,"h":93.22,"l":92.73,"n":1591,"o":92.99,"t":"2025-12-19T05:00:00Z","v":187901,"vw":92.992312},{"c":92.71,"h":93.2768,"l":92.54,"n":1489,"o":92.65,"t":"2025-12-22T05:00:00Z","v":107356,"vw":92.876108},{"c":92.2,"h":92.645,"l":92,"n":1658,"o":92.52,"t":"2025-12-23T05:00:00Z","v":105292,"vw":92.222314},{"c":92.53,"h":92.62,"l":92,"n":1058,"o":92.26,"t":"2025-12-24T05:00:00Z","v":106920,"vw":92.419214},{"c":92.64,"h":92.64,"l":92.1297,"n":2073,"o":92.58,"t":"2025-12-26T05:00:00Z","v":102403,"vw":92.348664},{"c":92.32,"h":92.78,"l":91.97,"n":1989,"o":92.41,"t":"2025-12-29T05:00:00Z","v":126361,"vw":92.2172},{"c":91.88,"h":92.355,"l":91.88,"n":2047,"o":92.27,"t":"2025-12-30T05:00:00Z","v":170980,"vw":92.135057},{"c":90.97,"h":91.92,"l":90.97,"n":2041,"o":91.92,"t":"2025-12-31T05:00:00Z","v":154631,"vw":91.344572},{"c":91.84,"h":92.09,"l":90.58,"n":3562,"o":91.36,"t":"2026-01-02T05:00:00Z","v":291016,"vw":91.404832},{"c":93.08,"h":93.768,"l":92,"n":2853,"o":92,"t":"2026-01-05T05:00:00Z","v":304062,"vw":92.913277},{"c":94.63,"h":94.6476,"l":92.63,"n":2179,"o":92.94,"t":"2026-01-06T05:00:00Z","v":158748,"vw":94.131626},{"c":93.66,"h":94.77,"l":93.44,"n":2071,"o":94.62,"t":"2026-01-07T05:00:00Z","v":463572,"vw":93.651839},{"c":95.54,"h":96.04,"l":93.38,"n":1783,"o":93.38,"t":"2026-01-08T05:00:00Z","v":109545,"vw":95.406761},{"c":96.35,"h":96.47,"l":95.0001,"n":5011,"o":95.87,"t":"2026-01-09T05:00:00Z","v":1174791,"vw":96.293823},{"c":96.07,"h":96.39,"l":95.27,"n":4456,"o":95.78,"t":"2026-01-12T05:00:00Z","v":1079003,"vw":96.125125},{"c":95.92,"h":96.5472,"l":95.76,"n":1435,"o":96.28,"t":"2026-01-13T05:00:00Z","v":132757,"vw":96.104058},{"c":96.62,"h":96.76,"l":95.71,"n":1476,"o":95.77,"t":"2026-01-14T05:00:00Z","v":101638,"vw":96.315309},{"c":97.97,"h":98.2,"l":96.56,"n":1904,"o":96.82,"t":"2026-01-15T05:00:00Z","v":118066,"vw":97.804512},{"c":97.56,"h":97.95,"l":97.44,"n":1715,"o":97.93,"t":"2026-01-16T05:00:00Z","v":151194,"vw":97.641663},{"c":96,"h":96.777,"l":95.75,"n":2815,"o":96.15,"t":"2026-01-20T05:00:00Z","v":238452,"vw":96.303225},{"c":98.77,"h":99.09,"l":96.73,"n":2464,"o":96.73,"t":"2026-01-21T05:00:00Z","v":291305,"vw":97.9254},{"c":99.15,"h":100.08,"l":98.86,"n":1788,"o":99.3,"t":"2026-01-22T05:00:00Z","v":102179,"vw":99.612592},{"c":97.36,"h":98.91,"l":97.11,"n":2214,"o":98.91,"t":"2026-01-23T05:00:00Z","v":160412,"vw":97.666248},{"c":97.08,"h":97.8999,"l":96.68,"n":1471,"o":97.51,"t":"2026-01-26T05:00:00Z","v":392136,"vw":97.20401},{"c":97.06,"h":97.28,"l":96.5806,"n":1497,"o":97.1,"t":"2026-01-27T05:00:00Z","v":104883,"vw":96.905924},{"c":96.58,"h":97.69,"l":96.35,"n":2320,"o":97.41,"t":"2026-01-28T05:00:00Z","v":238322,"vw":96.934707},{"c":97.29,"h":97.39,"l":96.03,"n":2038,"o":97.03,"t":"2026-01-29T05:00:00Z","v":210000,"vw":96.71653},{"c":96.93,"h":97.31,"l":96.075,"n":1621,"o":96.63,"t":"2026-01-30T05:00:00Z","v":120971,"vw":96.641674},{"c":97.9,"h":98.31,"l":96.56,"n":2202,"o":96.56,"t":"2026-02-02T05:00:00Z","v":282528,"vw":97.757016},{"c":98.02,"h":99.2899,"l":96.99,"n":2284,"o":97.89,"t":"2026-02-03T05:00:00Z","v":167551,"vw":97.777039},{"c":100,"h":100.47,"l":98.77,"n":2481,"o":98.77,"t":"2026-02-04T05:00:00Z","v":212996,"vw":99.934911},{"c":98.84,"h":100.065,"l":98.53,"n":2908,"o":99.44,"t":"2026-02-05T05:00:00Z","v":224788,"vw":99.066313},{"c":101.27,"h":101.49,"l":99.45,"n":1772,"o":99.45,"t":"2026-02-06T05:00:00Z","v":110540,"vw":100.8694},{"c":100.92,"h":101.295,"l":100.21,"n":1619,"o":101.02,"t":"2026-02-09T05:00:00Z","v":125478,"vw":101.06521},{"c":101.15,"h":101.89,"l":101.08,"n":1905,"o":101.15,"t":"2026-02-10T05:00:00Z","v":145606,"vw":101.493623},{"c":100.9,"h":102.37,"l":100.67,"n":1753,"o":101.83,"t":"2026-02-11T05:00:00Z","v":198782,"vw":101.010122},{"c":98.86,"h":101.8,"l":97.75,"n":2366,"o":101.48,"t":"2026-02-12T05:00:00Z","v":239330,"vw":98.929323},{"c":99.97,"h":100.405,"l":98.695,"n":2269,"o":99.07,"t":"2026-02-13T05:00:00Z","v":165147,"vw":99.97373},{"c":99.74,"h":100.685,"l":98.6711,"n":2128,"o":100.02,"t":"2026-02-17T05:00:00Z","v":135239,"vw":99.714742},{"c":100.35,"h":101.03,"l":99.5,"n":1966,"o":99.84,"t":"2026-02-18T05:00:00Z","v":133367,"vw":100.575267},{"c":100.16,"h":100.27,"l":99.45,"n":1882,"o":99.99,"t":"2026-02-19T05:00:00Z","v":157684,"vw":99.878234},{"c":100.61,"h":101.02,"l":99.34,"n":2233,"o":99.7,"t":"2026-02-20T05:00:00Z","v":209979,"vw":100.165926},{"c":98.12,"h":100.275,"l":97.51,"n":2145,"o":100.17,"t":"2026-02-23T05:00:00Z","v":730481,"vw":98.023613},{"c":98.94,"h":99.375,"l":98.23,"n":1708,"o":98.23,"t":"2026-02-24T05:00:00Z","v":133792,"vw":98.845354},{"c":98.97,"h":99.48,"l":97.9738,"n":2441,"o":99.48,"t":"2026-02-25T05:00:00Z","v":166759,"vw":98.712242},{"c":99.56,"h":99.82,"l":98.58,"n":2359,"o":99.05,"t":"2026-02-26T05:00:00Z","v":196913,"vw":99.309656},{"c":98.25,"h":98.48,"l":97.43,"n":1708,"o":98.48,"t":"2026-02-27T05:00:00Z","v":185923,"vw":98.0351},{"c":98.84,"h":99.09,"l":96.89,"n":4302,"o":97.03,"t":"2026-03-02T05:00:00Z","v":564695,"vw":98.452571},{"c":98.06,"h":98.46,"l":95.65,"n":4050,"o":96.56,"t":"2026-03-03T05:00:00Z","v":287367,"vw":97.159763},{"c":98.62,"h":98.92,"l":97.59,"n":2263,"o":98.53,"t":"2026-03-04T05:00:00Z","v":174318,"vw":98.518305},{"c":97.16,"h":98.3,"l":96.4799,"n":2656,"o":97.89,"t":"2026-03-05T05:00:00Z","v":217456,"vw":97.287873},{"c":94.97,"h":95.73,"l":94.12,"n":2248,"o":95.73,"t":"2026-03-06T05:00:00Z","v":176539,"vw":94.853189},{"c":95.01,"h":95.33,"l":91.9,"n":3745,"o":93.77,"t":"2026-03-09T04:00:00Z","v":355446,"vw":93.458366},{"c":94.55,"h":95.995,"l":93.97,"n":3083,"o":94.72,"t":"2026-03-10T04:00:00Z","v":264634,"vw":94.98857},{"c":94.38,"h":94.62,"l":93.51,"n":2810,"o":94.3,"t":"2026-03-11T04:00:00Z","v":259691,"vw":94.053997},{"c":92.98,"h":93.82,"l":92.82,"n":2737,"o":93.16,"t":"2026-03-12T04:00:00Z","v":252461,"vw":93.305909},{"c":92.86,"h":93.79,"l":92.53,"n":1766,"o":93.59,"t":"2026-03-13T04:00:00Z","v":129639,"vw":92.962144},{"c":93.2,"h":94.11,"l":93.165,"n":1627,"o":93.57,"t":"2026-03-16T04:00:00Z","v":206117,"vw":93.495218},{"c":93.89,"h":94.67,"l":93.72,"n":1745,"o":93.83,"t":"2026-03-17T04:00:00Z","v":126839,"vw":94.084746},{"c":92.81,"h":93.725,"l":92.76,"n":2061,"o":93.43,"t":"2026-03-18T04:00:00Z","v":166400,"vw":93.36511},{"c":93.12,"h":93.92,"l":91.95,"n":1707,"o":91.96,"t":"2026-03-19T04:00:00Z","v":146477,"vw":92.600653},{"c":91.79,"h":93.42,"l":91.295,"n":4270,"o":93.13,"t":"2026-03-20T04:00:00Z","v":420987,"vw":92.26561},{"c":93.21,"h":94.56,"l":92.675,"n":3291,"o":93.01,"t":"2026-03-23T04:00:00Z","v":566094,"vw":93.599772},{"c":94.11,"h":94.74,"l":92.35,"n":2782,"o":92.57,"t":"2026-03-24T04:00:00Z","v":271780,"vw":94.073239},{"c":95.08,"h":95.215,"l":93.76,"n":5582,"o":94.84,"t":"2026-03-25T04:00:00Z","v":892513,"vw":94.55208},{"c":94.63,"h":95.63,"l":94.23,"n":2673,"o":94.23,"t":"2026-03-26T04:00:00Z","v":306163,"vw":94.83683},{"c":93.06,"h":94.22,"l":92.815,"n":2648,"o":94.11,"t":"2026-03-27T04:00:00Z","v":188422,"vw":93.616395},{"c":92.6,"h":93.85,"l":92.31,"n":2669,"o":93.85,"t":"2026-03-30T04:00:00Z","v":226776,"vw":93.072194},{"c":94.58,"h":95.315,"l":93.09,"n":3858,"o":93.59,"t":"2026-03-31T04:00:00Z","v":330580,"vw":94.174545},{"c":94.69,"h":95.55,"l":94.64,"n":5219,"o":94.85,"t":"2026-04-01T04:00:00Z","v":336193,"vw":95.122597},{"c":94.95,"h":95.45,"l":93.41,"n":3096,"o":93.65,"t":"2026-04-02T04:00:00Z","v":231893,"vw":94.573338},{"c":95.47,"h":95.515,"l":94.305,"n":2393,"o":94.73,"t":"2026-04-06T04:00:00Z","v":233252,"vw":94.929462},{"c":95.68,"h":95.97,"l":94.9,"n":3422,"o":95.08,"t":"2026-04-07T04:00:00Z","v":218399,"vw":95.390291},{"c":97.74,"h":98.3,"l":97.31,"n":1712,"o":97.65,"t":"2026-04-08T04:00:00Z","v":122035,"vw":97.772525},{"c":98.39,"h":98.66,"l":97.14,"n":3176,"o":97.14,"t":"2026-04-09T04:00:00Z","v":288800,"vw":98.16594},{"c":98.1,"h":98.68,"l":97.85,"n":2168,"o":98.57,"t":"2026-04-10T04:00:00Z","v":200970,"vw":98.164173},{"c":99.34,"h":99.34,"l":97.685,"n":1821,"o":97.91,"t":"2026-04-13T04:00:00Z","v":140488,"vw":98.605253},{"c":99.49,"h":99.81,"l":98.89,"n":1942,"o":99.47,"t":"2026-04-14T04:00:00Z","v":150829,"vw":99.483155},{"c":99.47,"h":99.58,"l":98.87,"n":1872,"o":99.49,"t":"2026-04-15T04:00:00Z","v":134367,"vw":99.320785},{"c":99.94,"h":100.14,"l":99.43,"n":2401,"o":99.45,"t":"2026-04-16T04:00:00Z","v":204469,"vw":99.773572},{"c":101.75,"h":102.56,"l":100.69,"n":3584,"o":100.69,"t":"2026-04-17T04:00:00Z","v":1432910,"vw":101.371271},{"c":102.41,"h":102.615,"l":101.36,"n":2705,"o":101.36,"t":"2026-04-20T04:00:00Z","v":337040,"vw":102.330183},{"c":101.93,"h":103.4655,"l":101.695,"n":2081,"o":102.77,"t":"2026-04-21T04:00:00Z","v":311152,"vw":102.413821},{"c":102.17,"h":102.835,"l":101.84,"n":2167,"o":102.82,"t":"2026-04-22T04:00:00Z","v":248427,"vw":102.290639},{"c":102.24,"h":102.58,"l":101.05,"n":2956,"o":102.17,"t":"2026-04-23T04:00:00Z","v":304153,"vw":101.992979},{"c":102.67,"h":102.89,"l":101.865,"n":2082,"o":102.45,"t":"2026-04-24T04:00:00Z","v":167174,"vw":102.577518},{"c":103.04,"h":103.59,"l":102.85,"n":2933,"o":102.9,"t":"2026-04-27T04:00:00Z","v":271212,"vw":103.149504},{"c":102.73,"h":103.685,"l":102.54,"n":2185,"o":103.23,"t":"2026-04-28T04:00:00Z","v":205552,"vw":102.867784},{"c":101.99,"h":102.86,"l":101.65,"n":2355,"o":102.71,"t":"2026-04-29T04:00:00Z","v":226004,"vw":102.186814},{"c":103.23,"h":103.56,"l":101.84,"n":2240,"o":101.84,"t":"2026-04-30T04:00:00Z","v":180331,"vw":102.831438},{"c":103.28,"h":103.59,"l":102.7902,"n":2725,"o":103.42,"t":"2026-05-01T04:00:00Z","v":415815,"vw":103.204231},{"c":102.02,"h":103.23,"l":101.485,"n":2996,"o":102.98,"t":"2026-05-04T04:00:00Z","v":168231,"vw":102.339692},{"c":103.25,"h":103.54,"l":102.25,"n":2186,"o":102.4,"t":"2026-05-05T04:00:00Z","v":179485,"vw":102.914031},{"c":103.92,"h":104.2,"l":103.52,"n":3269,"o":103.79,"t":"2026-05-06T04:00:00Z","v":298958,"vw":103.915391},{"c":103.2,"h":104.37,"l":103.06,"n":4599,"o":104.22,"t":"2026-05-07T04:00:00Z","v":444992,"vw":103.614079},{"c":103.65,"h":103.9,"l":103,"n":2699,"o":103.58,"t":"2026-05-08T04:00:00Z","v":170473,"vw":103.630013},{"c":102.54,"h":104.05,"l":102.47,"n":2956,"o":103.92,"t":"2026-05-11T04:00:00Z","v":245112,"vw":102.886551},{"c":101.47,"h":102.66,"l":100.66,"n":2720,"o":102.41,"t":"2026-05-12T04:00:00Z","v":204116,"vw":101.38276},{"c":101,"h":101.51,"l":100.71,"n":1751,"o":101.51,"t":"2026-05-13T04:00:00Z","v":180538,"vw":101.020734},{"c":101.69,"h":102.38,"l":101.46,"n":1626,"o":101.64,"t":"2026-05-14T04:00:00Z","v":172591,"vw":101.879384},{"c":100.26,"h":100.97,"l":100.15,"n":2057,"o":100.97,"t":"2026-05-15T04:00:00Z","v":132723,"vw":100.504275},{"c":100.79,"h":101.46,"l":100.27,"n":2548,"o":100.45,"t":"2026-05-18T04:00:00Z","v":181371,"vw":101.009262},{"c":99.84,"h":100.4751,"l":99.5,"n":2238,"o":100.41,"t":"2026-05-19T04:00:00Z","v":233563,"vw":100.052812},{"c":101.94,"h":101.94,"l":99.51,"n":2624,"o":100.17,"t":"2026-05-20T04:00:00Z","v":228104,"vw":101.123724},{"c":102.45,"h":102.73,"l":100.51,"n":2166,"o":101.35,"t":"2026-05-21T04:00:00Z","v":204543,"vw":102.016115},{"c":103.36,"h":103.49,"l":102.575,"n":2386,"o":102.92,"t":"2026-05-22T04:00:00Z","v":246425,"vw":103.040123},{"c":104.57,"h":104.74,"l":103.95,"n":2548,"o":103.97,"t":"2026-05-26T04:00:00Z","v":429366,"vw":104.436817},{"c":104.94,"h":105.6199,"l":104.75,"n":2415,"o":104.85,"t":"2026-05-27T04:00:00Z","v":208925,"vw":105.096754},{"c":105.22,"h":105.27,"l":104.21,"n":2154,"o":104.69,"t":"2026-05-28T04:00:00Z","v":242791,"vw":104.883798},{"c":104.37,"h":105.035,"l":104.205,"n":1650,"o":105.01,"t":"2026-05-29T04:00:00Z","v":126723,"vw":104.665157},{"c":104.46,"h":104.5973,"l":103.545,"n":1793,"o":103.9,"t":"2026-06-01T04:00:00Z","v":332298,"vw":103.986623},{"c":105.62,"h":105.79,"l":104.56,"n":2099,"o":104.56,"t":"2026-06-02T04:00:00Z","v":330357,"vw":105.548755},{"c":104.37,"h":105.32,"l":104.29,"n":2552,"o":105.32,"t":"2026-06-03T04:00:00Z","v":315044,"vw":104.671761},{"c":105.69,"h":105.86,"l":104.785,"n":3120,"o":104.79,"t":"2026-06-04T04:00:00Z","v":270621,"vw":105.421},{"c":103.95,"h":105.4973,"l":103.55,"n":2169,"o":105.36,"t":"2026-06-05T04:00:00Z","v":151770,"vw":104.554713},{"c":104.68,"h":105.529,"l":104.585,"n":2321,"o":104.79,"t":"2026-06-08T04:00:00Z","v":162836,"vw":105.090607},{"c":105.69,"h":107.13,"l":103.8801,"n":3485,"o":105.51,"t":"2026-06-09T04:00:00Z","v":349757,"vw":105.492654},{"c":105.12,"h":106.79,"l":105.12,"n":2828,"o":105.54,"t":"2026-06-10T04:00:00Z","v":220796,"vw":105.633705},{"c":107.02,"h":107.1,"l":105.24,"n":3553,"o":105.86,"t":"2026-06-11T04:00:00Z","v":260404,"vw":106.410325},{"c":108.19,"h":108.76,"l":107.23,"n":2872,"o":107.34,"t":"2026-06-12T04:00:00Z","v":279547,"vw":108.083971},{"c":107.62,"h":109.1985,"l":107.42,"n":2555,"o":108.93,"t":"2026-06-15T04:00:00Z","v":166750,"vw":108.07642},{"c":107.16,"h":108.58,"l":106.85,"n":2054,"o":107.82,"t":"2026-06-16T04:00:00Z","v":167334,"vw":107.431072},{"c":105.21,"h":107.59,"l":104.92,"n":2336,"o":107.06,"t":"2026-06-17T04:00:00Z","v":210782,"vw":106.13299},{"c":106.8,"h":107.13,"l":106.09,"n":1898,"o":106.36,"t":"2026-06-18T04:00:00Z","v":203549,"vw":106.673023},{"c":106.07,"h":106.77,"l":106.04,"n":1760,"o":106.5,"t":"2026-06-22T04:00:00Z","v":125666,"vw":106.299317},{"c":105.85,"h":106.28,"l":105.17,"n":2114,"o":105.17,"t":"2026-06-23T04:00:00Z","v":230299,"vw":105.88532},{"c":106.99,"h":107.3389,"l":105.98,"n":2222,"o":106.08,"t":"2026-06-24T04:00:00Z","v":197700,"vw":106.608088},{"c":108.2,"h":108.63,"l":107.56,"n":1867,"o":107.66,"t":"2026-06-25T04:00:00Z","v":203344,"vw":108.043671},{"c":109.15,"h":109.21,"l":107.62,"n":2815,"o":107.62,"t":"2026-06-26T04:00:00Z","v":257332,"vw":108.623241},{"c":108.75,"h":109,"l":107.72,"n":2401,"o":108.84,"t":"2026-06-29T04:00:00Z","v":171139,"vw":108.430279},{"c":109.11,"h":109.31,"l":108.21,"n":2583,"o":108.72,"t":"2026-06-30T04:00:00Z","v":809044,"vw":108.858652},{"c":108.86,"h":110.05,"l":108.69,"n":3172,"o":108.9,"t":"2026-07-01T04:00:00Z","v":466992,"vw":109.628792},{"c":108.06,"h":109.755,"l":107.21,"n":2417,"o":109.32,"t":"2026-07-02T04:00:00Z","v":252550,"vw":107.958287},{"c":107.96,"h":108.525,"l":107.87,"n":2176,"o":108.21,"t":"2026-07-06T04:00:00Z","v":98382,"vw":108.099385},{"c":107.16,"h":108.295,"l":107.01,"n":1810,"o":107.91,"t":"2026-07-07T04:00:00Z","v":202896,"vw":107.419413},{"c":105.77,"h":106.62,"l":105.3595,"n":2105,"o":106.61,"t":"2026-07-08T04:00:00Z","v":160379,"vw":105.838041},{"c":107.14,"h":107.54,"l":106.21,"n":1277,"o":106.41,"t":"2026-07-09T04:00:00Z","v":62836,"vw":107.094905},{"c":107.68,"h":107.8987,"l":107.26,"n":1373,"o":107.26,"t":"2026-07-10T04:00:00Z","v":92497,"vw":107.700986},{"c":107.83,"h":108.4499,"l":107.5901,"n":1651,"o":107.85,"t":"2026-07-13T04:00:00Z","v":100148,"vw":107.903171},{"c":108,"h":108.64,"l":107.62,"n":1567,"o":108.41,"t":"2026-07-14T04:00:00Z","v":127060,"vw":107.9662},{"c":108.66,"h":109.41,"l":108.29,"n":1905,"o":108.29,"t":"2026-07-15T04:00:00Z","v":143566,"vw":108.771022},{"c":110.16,"h":110.53,"l":108.57,"n":1662,"o":108.57,"t":"2026-07-16T04:00:00Z","v":149268,"vw":110.125514},{"c":109.26,"h":110.24,"l":108.6901,"n":1497,"o":109.33,"t":"2026-07-17T04:00:00Z","v":98202,"vw":109.287727},{"c":108.52,"h":109.53,"l":108.44,"n":1892,"o":109.48,"t":"2026-07-20T04:00:00Z","v":113758,"vw":108.849493},{"c":109.56,"h":109.58,"l":108.495,"n":1872,"o":108.77,"t":"2026-07-21T04:00:00Z","v":132393,"vw":109.074766},{"c":109.29,"h":110.105,"l":109.07,"n":1768,"o":109.51,"t":"2026-07-22T04:00:00Z","v":150316,"vw":109.444527},{"c":108.19,"h":108.86,"l":107.6711,"n":1360,"o":108.45,"t":"2026-07-23T04:00:00Z","v":69493,"vw":108.220164},{"c":108.39,"h":109.34,"l":108.19,"n":1355,"o":108.49,"t":"2026-07-24T04:00:00Z","v":173469,"vw":108.61991},{"c":108.64,"h":109.5,"l":108.3232,"n":1612,"o":109.1,"t":"2026-07-27T04:00:00Z","v":156840,"vw":108.589033},{"c":109.4902,"h":109.69,"l":108.95,"n":1515,"o":108.95,"t":"2026-07-28T04:00:00Z","v":175954,"vw":109.419167},{"c":108.38,"h":109.71,"l":108.2,"n":1524,"o":109.3,"t":"2026-07-29T04:00:00Z","v":85826,"vw":108.831642},{"c":108.31,"h":109,"l":107.28,"n":1602,"o":109,"t":"2026-07-30T04:00:00Z","v":103412,"vw":108.164001},{"c":108.46,"h":108.725,"l":107.275,"n":1675,"o":108.69,"t":"2026-07-31T04:00:00Z","v":398488,"vw":107.92017},{"c":110.21,"h":110.29,"l":108.8,"n":3028,"o":108.8,"t":"2026-08-03T04:00:00Z","v":238287,"vw":109.968929},{"c":111.89,"h":111.98,"l":110.12,"n":3385,"o":110.36,"t":"2026-08-04T04:00:00Z","v":548728,"vw":111.658349},{"c":110.69,"h":111.85,"l":110.69,"n":1858,"o":111.85,"t":"2026-08-05T04:00:00Z","v":133744,"vw":111.262882},{"c":110.02,"h":111.14,"l":109.95,"n":1536,"o":110.88,"t":"2026-08-06T04:00:00Z","v":89978,"vw":110.577862},{"c":111,"h":111.27,"l":110.27,"n":1530,"o":110.33,"t":"2026-08-07T04:00:00Z","v":240376,"vw":110.890922},{"c":110.25,"h":110.79,"l":110.06,"n":2280,"o":110.75,"t":"2026-08-10T04:00:00Z","v":136381,"vw":110.391051},{"c":110.54,"h":111.07,"l":110.15,"n":2054,"o":110.46,"t":"2026-08-11T04:00:00Z","v":158313,"vw":110.719542},{"c":110.96,"h":111.14,"l":110.14,"n":1872,"o":110.99,"t":"2026-08-12T04:00:00Z","v":143231,"vw":110.791545},{"c":111.85,"h":111.935,"l":111.2,"n":2038,"o":111.36,"t":"2026-08-13T04:00:00Z","v":148002,"vw":111.599999},{"c":112.22,"h":112.4,"l":111.71,"n":1849,"o":111.8,"t":"2026-08-14T04:00:00Z","v":123723,"vw":112.079008},{"c":111.49,"h":111.88,"l":111.38,"n":1735,"o":111.83,"t":"2026-08-17T04:00:00Z","v":84908,"vw":111.568282},{"c":110.17,"h":111.365,"l":110.16,"n":1653,"o":111.3,"t":"2026-08-18T04:00:00Z","v":104355,"vw":110.643511},{"c":110.63,"h":111.52,"l":110.51,"n":2007,"o":110.88,"t":"2026-08-19T04:00:00Z","v":106277,"vw":111.017534},{"c":109.7,"h":110.1525,"l":109.585,"n":1546,"o":109.93,"t":"2026-08-20T04:00:00Z","v":88634,"vw":109.835159},{"c":110.42,"h":110.51,"l":109.895,"n":1540,"o":110.35,"t":"2026-08-21T04:00:00Z","v":162433,"vw":110.299008},{"c":110,"h":110.695,"l":109.76,"n":1987,"o":110.34,"t":"2026-08-24T04:00:00Z","v":121515,"vw":110.099847},{"c":109.91,"h":110.32,"l":109.46,"n":1924,"o":110.32,"t":"2026-08-25T04:00:00Z","v":114553,"vw":109.693576},{"c":110.04,"h":110.27,"l":109.5,"n":1924,"o":109.94,"t":"2026-08-26T04:00:00Z","v":159653,"vw":109.982413},{"c":110.07,"h":110.23,"l":109.51,"n":1469,"o":109.73,"t":"2026-08-27T04:00:00Z","v":125263,"vw":110.013111},{"c":109.65,"h":110.64,"l":109.57,"n":1744,"o":110.36,"t":"2026-08-28T04:00:00Z","v":125349,"vw":109.965659},{"c":109,"h":109.64,"l":108.75,"n":2496,"o":109.64,"t":"2026-08-31T04:00:00Z","v":233539,"vw":108.948285},{"c":107.75,"h":108.87,"l":107.52,"n":3003,"o":108.51,"t":"2026-09-01T04:00:00Z","v":265118,"vw":108.083996},{"c":108.96,"h":109.4,"l":108.02,"n":2367,"o":108.04,"t":"2026-09-02T04:00:00Z","v":207746,"vw":109.08084},{"c":109.07,"h":109.755,"l":108.52,"n":1972,"o":109.56,"t":"2026-09-03T04:00:00Z","v":212118,"vw":109.000353},{"c":109.71,"h":109.83,"l":108.71,"n":1777,"o":108.71,"t":"2026-09-04T04:00:00Z","v":107410,"vw":109.562168},{"c":108.52,"h":109.55,"l":108.49,"n":2335,"o":109.55,"t":"2026-09-08T04:00:00Z","v":388951,"vw":108.825269},{"c":107.74,"h":108.51,"l":107.52,"n":1652,"o":108.39,"t":"2026-09-09T04:00:00Z","v":116858,"vw":107.800001},{"c":106.89,"h":107.28,"l":106.57,"n":2188,"o":107.21,"t":"2026-09-10T04:00:00Z","v":141625,"vw":106.825263},{"c":107.41,"h":108,"l":107.01,"n":2892,"o":107.8,"t":"2026-09-11T04:00:00Z","v":280919,"vw":107.388066},{"c":106.96,"h":107.61,"l":106.78,"n":2972,"o":106.92,"t":"2026-09-14T04:00:00Z","v":285333,"vw":107.202724},{"c":106.8,"h":107.16,"l":106.555,"n":2091,"o":106.9,"t":"2026-09-15T04:00:00Z","v":172225,"vw":106.794961},{"c":105.94,"h":107.24,"l":105.01,"n":3500,"o":106.85,"t":"2026-09-16T04:00:00Z","v":305436,"vw":106.427532},{"c":105.85,"h":107.09,"l":105.85,"n":1810,"o":107.09,"t":"2026-09-17T04:00:00Z","v":192712,"vw":106.426967},{"c":105.24,"h":105.49,"l":104.69,"n":1507,"o":105.49,"t":"2026-09-18T04:00:00Z","v":93494,"vw":104.953069},{"c":104.67,"h":105.3,"l":104.51,"n":1836,"o":105.3,"t":"2026-09-21T04:00:00Z","v":133207,"vw":104.816434},{"c":105.06,"h":105.93,"l":104.87,"n":2705,"o":105.48,"t":"2026-09-22T04:00:00Z","v":214940,"vw":105.271683},{"c":103.93,"h":104.79,"l":103.84,"n":2508,"o":104.79,"t":"2026-09-23T04:00:00Z","v":249980,"vw":104.234728},{"c":103.58,"h":104.02,"l":103,"n":3508,"o":103.75,"t":"2026-09-24T04:00:00Z","v":308495,"vw":103.544743},{"c":103.99,"h":104.4101,"l":103.38,"n":2673,"o":103.83,"t":"2026-09-25T04:00:00Z","v":255869,"vw":103.997307},{"c":103.09,"h":103.85,"l":102.79,"n":3698,"o":103.55,"t":"2026-09-28T04:00:00Z","v":311705,"vw":103.299292},{"c":102.75,"h":103.4,"l":102.21,"n":2912,"o":103.21,"t":"2026-09-29T04:00:00Z","v":233525,"vw":102.670761},{"c":102.15,"h":103.18,"l":102.09,"n":2774,"o":103.18,"t":"2026-09-30T04:00:00Z","v":205803,"vw":102.609076},{"c":102.99,"h":103.09,"l":101.28,"n":3021,"o":102.08,"t":"2026-10-01T04:00:00Z","v":547505,"vw":101.98715},{"c":103.98,"h":104.66,"l":103.82,"n":1918,"o":103.99,"t":"2026-10-02T04:00:00Z","v":155996,"vw":104.171022},{"c":104.36,"h":104.82,"l":103.07,"n":1975,"o":104.03,"t":"2026-10-05T04:00:00Z","v":138307,"vw":104.336524},{"c":104.13,"h":104.81,"l":103.94,"n":2284,"o":104.7,"t":"2026-10-06T04:00:00Z","v":251772,"vw":104.350977},{"c":102.88,"h":103.57,"l":102.42,"n":2682,"o":103.19,"t":"2026-10-07T04:00:00Z","v":212599,"vw":102.857252},{"c":103.31,"h":103.345,"l":101.98,"n":2539,"o":102.46,"t":"2026-10-08T04:00:00Z","v":211516,"vw":102.823337},{"c":103,"h":103.52,"l":102.89,"n":2252,"o":103.52,"t":"2026-10-09T04:00:00Z","v":228978,"vw":103.031113},{"c":103.04,"h":103.3899,"l":102.78,"n":2063,"o":102.94,"t":"2026-10-12T04:00:00Z","v":167280,"vw":103.149238},{"c":103.43,"h":103.67,"l":102.67,"n":2003,"o":103.34,"t":"2026-10-13T04:00:00Z","v":151272,"vw":103.220976},{"c":101.91,"h":102.725,"l":101.41,"n":1914,"o":102.46,"t":"2026-10-14T04:00:00Z","v":137743,"vw":101.807334},{"c":103.44,"h":103.44,"l":102.18,"n":1727,"o":102.32,"t":"2026-10-15T04:00:00Z","v":221838,"vw":102.949818},{"c":102.78,"h":104.37,"l":102.48,"n":1642,"o":103.59,"t":"2026-10-16T04:00:00Z","v":135195,"vw":102.977121},{"c":102.35,"h":103.24,"l":102.3,"n":1742,"o":103.14,"t":"2026-10-19T04:00:00Z","v":116182,"vw":102.54428},{"c":103.78,"h":104.06,"l":102.61,"n":2819,"o":102.61,"t":"2026-10-20T04:00:00Z","v":251094,"vw":103.644463},{"c":103.62,"h":104.17,"l":103.13,"n":2084,"o":104.17,"t":"2026-10-21T04:00:00Z","v":211347,"vw":103.688598},{"c":104.825,"h":104.87,"l":103.2,"n":1501,"o":103.2,"t":"2026-10-22T04:00:00Z","v":113260,"vw":104.177099}],"volatilityBars":[{"c":104.975,"h":105.3,"l":104.94,"n":82,"o":105.3,"t":"2026-09-21T13:30:00Z","v":6441,"vw":105.088044},{"c":104.795,"h":104.8,"l":104.74,"n":17,"o":104.74,"t":"2026-09-21T13:45:00Z","v":660,"vw":104.77375},{"c":104.73,"h":104.74,"l":104.51,"n":48,"o":104.715,"t":"2026-09-21T14:00:00Z","v":3297,"vw":104.648281},{"c":104.844,"h":104.844,"l":104.71,"n":27,"o":104.73,"t":"2026-09-21T14:15:00Z","v":2075,"vw":104.772083},{"c":104.72,"h":104.85,"l":104.6896,"n":39,"o":104.85,"t":"2026-09-21T14:30:00Z","v":2243,"vw":104.751642},{"c":104.715,"h":104.77,"l":104.715,"n":24,"o":104.75,"t":"2026-09-21T14:45:00Z","v":2486,"vw":104.754925},{"c":104.84,"h":104.84,"l":104.71,"n":19,"o":104.71,"t":"2026-09-21T15:00:00Z","v":5218,"vw":104.779246},{"c":104.83,"h":104.89,"l":104.82,"n":61,"o":104.825,"t":"2026-09-21T15:15:00Z","v":3826,"vw":104.848336},{"c":104.88,"h":104.9198,"l":104.85,"n":15,"o":104.85,"t":"2026-09-21T15:30:00Z","v":2191,"vw":104.897008},{"c":104.88,"h":104.96,"l":104.88,"n":12,"o":104.88,"t":"2026-09-21T15:45:00Z","v":1247,"vw":104.892584},{"c":104.95,"h":104.99,"l":104.88,"n":40,"o":104.89,"t":"2026-09-21T16:00:00Z","v":2731,"vw":104.913775},{"c":104.878,"h":104.95,"l":104.85,"n":40,"o":104.95,"t":"2026-09-21T16:15:00Z","v":2138,"vw":104.875826},{"c":104.87,"h":104.97,"l":104.87,"n":30,"o":104.88,"t":"2026-09-21T16:30:00Z","v":1776,"vw":104.939731},{"c":104.88,"h":104.88,"l":104.8648,"n":10,"o":104.8648,"t":"2026-09-21T16:45:00Z","v":1156,"vw":104.869525},{"c":104.88,"h":104.88,"l":104.82,"n":21,"o":104.87,"t":"2026-09-21T17:00:00Z","v":2071,"vw":104.858504},{"c":104.84,"h":104.88,"l":104.82,"n":35,"o":104.88,"t":"2026-09-21T17:15:00Z","v":5712,"vw":104.841021},{"c":104.7,"h":104.8201,"l":104.69,"n":95,"o":104.8201,"t":"2026-09-21T17:30:00Z","v":9875,"vw":104.757192},{"c":104.74,"h":104.78,"l":104.68,"n":50,"o":104.72,"t":"2026-09-21T17:45:00Z","v":4297,"vw":104.721207},{"c":104.8323,"h":104.8699,"l":104.79,"n":23,"o":104.79,"t":"2026-09-21T18:00:00Z","v":1612,"vw":104.834956},{"c":104.88,"h":104.91,"l":104.8438,"n":31,"o":104.865,"t":"2026-09-21T18:15:00Z","v":2861,"vw":104.885297},{"c":104.89,"h":104.91,"l":104.821,"n":45,"o":104.9014,"t":"2026-09-21T18:30:00Z","v":5148,"vw":104.86976},{"c":104.99,"h":104.99,"l":104.89,"n":48,"o":104.91,"t":"2026-09-21T18:45:00Z","v":5908,"vw":104.939996},{"c":104.96,"h":105.03,"l":104.94,"n":65,"o":104.99,"t":"2026-09-21T19:00:00Z","v":5474,"vw":104.981113},{"c":104.88,"h":105.02,"l":104.88,"n":46,"o":104.97,"t":"2026-09-21T19:15:00Z","v":3776,"vw":104.955705},{"c":104.922,"h":104.9723,"l":104.87,"n":64,"o":104.88,"t":"2026-09-21T19:30:00Z","v":5033,"vw":104.921118},{"c":104.64,"h":104.94,"l":104.64,"n":363,"o":104.94,"t":"2026-09-21T19:45:00Z","v":36572,"vw":104.709446},{"c":104.67,"h":104.67,"l":104.67,"n":5,"o":104.67,"t":"2026-09-21T20:00:00Z","v":1147,"vw":104.67},{"c":104.6,"h":105,"l":104.6,"n":24,"o":104.6,"t":"2026-09-22T08:45:00Z","v":2712,"vw":104.680065},{"c":104.95,"h":104.95,"l":104.95,"n":4,"o":104.95,"t":"2026-09-22T09:00:00Z","v":709,"vw":104.95},{"c":105.56,"h":105.56,"l":105.37,"n":2,"o":105.37,"t":"2026-09-22T13:15:00Z","v":586,"vw":105.46273},{"c":105.48,"h":105.63,"l":105.33,"n":134,"o":105.48,"t":"2026-09-22T13:30:00Z","v":12842,"vw":105.456618},{"c":105.69,"h":105.69,"l":105.345,"n":52,"o":105.5,"t":"2026-09-22T13:45:00Z","v":4358,"vw":105.500022},{"c":105.93,"h":105.93,"l":105.68,"n":93,"o":105.7,"t":"2026-09-22T14:00:00Z","v":10023,"vw":105.747465},{"c":105.46,"h":105.88,"l":105.46,"n":75,"o":105.88,"t":"2026-09-22T14:15:00Z","v":4185,"vw":105.691983},{"c":105.14,"h":105.52,"l":105.14,"n":177,"o":105.49,"t":"2026-09-22T14:30:00Z","v":15120,"vw":105.311362},{"c":105.09,"h":105.16,"l":104.99,"n":118,"o":105.08,"t":"2026-09-22T14:45:00Z","v":7967,"vw":105.061287},{"c":105.12,"h":105.14,"l":105.05,"n":101,"o":105.07,"t":"2026-09-22T15:00:00Z","v":7358,"vw":105.099098},{"c":105.07,"h":105.18,"l":105.01,"n":83,"o":105.14,"t":"2026-09-22T15:15:00Z","v":10496,"vw":105.110646},{"c":104.9,"h":105.03,"l":104.87,"n":47,"o":105.01,"t":"2026-09-22T15:30:00Z","v":2757,"vw":104.927063},{"c":105.07,"h":105.07,"l":104.87,"n":79,"o":104.91,"t":"2026-09-22T15:45:00Z","v":5497,"vw":104.970933},{"c":105.2,"h":105.2,"l":105.075,"n":63,"o":105.075,"t":"2026-09-22T16:00:00Z","v":5572,"vw":105.143322},{"c":105.14,"h":105.17,"l":105.11,"n":47,"o":105.17,"t":"2026-09-22T16:15:00Z","v":3711,"vw":105.138747},{"c":105.22,"h":105.27,"l":105.185,"n":59,"o":105.195,"t":"2026-09-22T16:30:00Z","v":10722,"vw":105.224394},{"c":105.3,"h":105.31,"l":105.205,"n":91,"o":105.22,"t":"2026-09-22T16:45:00Z","v":9269,"vw":105.263051},{"c":105.16,"h":105.27,"l":105.1,"n":84,"o":105.27,"t":"2026-09-22T17:00:00Z","v":9256,"vw":105.149019},{"c":105.195,"h":105.2018,"l":105.11,"n":57,"o":105.16,"t":"2026-09-22T17:15:00Z","v":7679,"vw":105.166158},{"c":105.3,"h":105.3,"l":105.225,"n":46,"o":105.23,"t":"2026-09-22T17:30:00Z","v":4164,"vw":105.264042},{"c":105.54,"h":105.54,"l":105.275,"n":165,"o":105.32,"t":"2026-09-22T17:45:00Z","v":16817,"vw":105.435498},{"c":105.36,"h":105.55,"l":105.36,"n":50,"o":105.48,"t":"2026-09-22T18:00:00Z","v":5321,"vw":105.495544},{"c":105.33,"h":105.39,"l":105.32,"n":36,"o":105.37,"t":"2026-09-22T18:15:00Z","v":3004,"vw":105.353422},{"c":105.15,"h":105.34,"l":105.13,"n":61,"o":105.33,"t":"2026-09-22T18:30:00Z","v":5355,"vw":105.222961},{"c":105.195,"h":105.22,"l":105.16,"n":79,"o":105.16,"t":"2026-09-22T18:45:00Z","v":4651,"vw":105.192954},{"c":105.18,"h":105.23,"l":105.12,"n":90,"o":105.21,"t":"2026-09-22T19:00:00Z","v":7801,"vw":105.184672},{"c":105.22,"h":105.229,"l":105.15,"n":109,"o":105.17,"t":"2026-09-22T19:15:00Z","v":6619,"vw":105.185977},{"c":105.35,"h":105.4248,"l":105.2,"n":92,"o":105.2,"t":"2026-09-22T19:30:00Z","v":7338,"vw":105.295401},{"c":105.06,"h":105.4,"l":105.0519,"n":195,"o":105.36,"t":"2026-09-22T19:45:00Z","v":16723,"vw":105.127889},{"c":105.06,"h":105.06,"l":105.06,"n":7,"o":105.06,"t":"2026-09-22T20:00:00Z","v":728,"vw":105.06},{"c":104.88,"h":104.88,"l":104.88,"n":2,"o":104.88,"t":"2026-09-23T13:15:00Z","v":720,"vw":104.88},{"c":104.22,"h":104.79,"l":104.22,"n":138,"o":104.79,"t":"2026-09-23T13:30:00Z","v":21782,"vw":104.65904},{"c":104.01,"h":104.11,"l":103.98,"n":40,"o":104.11,"t":"2026-09-23T13:45:00Z","v":1512,"vw":104.021964},{"c":104.13,"h":104.13,"l":103.99,"n":70,"o":104.05,"t":"2026-09-23T14:00:00Z","v":34358,"vw":104.043136},{"c":104.06,"h":104.3,"l":104.02,"n":43,"o":104.215,"t":"2026-09-23T14:15:00Z","v":3798,"vw":104.149545},{"c":104.02,"h":104.23,"l":104,"n":230,"o":104.075,"t":"2026-09-23T14:30:00Z","v":22801,"vw":104.134351},{"c":104.245,"h":104.28,"l":103.9599,"n":126,"o":103.98,"t":"2026-09-23T14:45:00Z","v":10100,"vw":104.175842},{"c":104.52,"h":104.525,"l":104.2929,"n":76,"o":104.2929,"t":"2026-09-23T15:00:00Z","v":4351,"vw":104.450061},{"c":104.49,"h":104.6,"l":104.485,"n":106,"o":104.49,"t":"2026-09-23T15:15:00Z","v":8821,"vw":104.540154},{"c":104.45,"h":104.49,"l":104.385,"n":20,"o":104.45,"t":"2026-09-23T15:30:00Z","v":1552,"vw":104.412574},{"c":104.45,"h":104.4992,"l":104.41,"n":33,"o":104.4992,"t":"2026-09-23T15:45:00Z","v":2140,"vw":104.445216},{"c":104.46,"h":104.465,"l":104.405,"n":28,"o":104.405,"t":"2026-09-23T16:00:00Z","v":1528,"vw":104.43517},{"c":104.5551,"h":104.5551,"l":104.44,"n":42,"o":104.44,"t":"2026-09-23T16:15:00Z","v":5981,"vw":104.490728},{"c":104.495,"h":104.64,"l":104.495,"n":42,"o":104.64,"t":"2026-09-23T16:30:00Z","v":1973,"vw":104.569535},{"c":104.325,"h":104.49,"l":104.28,"n":32,"o":104.49,"t":"2026-09-23T16:45:00Z","v":2448,"vw":104.340035},{"c":104.255,"h":104.36,"l":104.1572,"n":60,"o":104.36,"t":"2026-09-23T17:00:00Z","v":4833,"vw":104.257832},{"c":104.305,"h":104.315,"l":104.29,"n":37,"o":104.3,"t":"2026-09-23T17:15:00Z","v":2839,"vw":104.300908},{"c":104.38,"h":104.38,"l":104.16,"n":112,"o":104.29,"t":"2026-09-23T17:30:00Z","v":10903,"vw":104.260861},{"c":104.48,"h":104.48,"l":104.35,"n":57,"o":104.3774,"t":"2026-09-23T17:45:00Z","v":3308,"vw":104.414241},{"c":104.395,"h":104.46,"l":104.375,"n":58,"o":104.46,"t":"2026-09-23T18:00:00Z","v":6329,"vw":104.394945},{"c":104.35,"h":104.41,"l":104.35,"n":53,"o":104.4,"t":"2026-09-23T18:15:00Z","v":4030,"vw":104.366587},{"c":104.14,"h":104.305,"l":104.14,"n":51,"o":104.305,"t":"2026-09-23T18:30:00Z","v":4820,"vw":104.194771},{"c":104.16,"h":104.16,"l":104.11,"n":29,"o":104.14,"t":"2026-09-23T18:45:00Z","v":2739,"vw":104.135521},{"c":104.16,"h":104.2,"l":104.07,"n":93,"o":104.1691,"t":"2026-09-23T19:00:00Z","v":6160,"vw":104.13366},{"c":104.09,"h":104.17,"l":104.05,"n":67,"o":104.17,"t":"2026-09-23T19:15:00Z","v":4853,"vw":104.080351},{"c":104.055,"h":104.12,"l":104.055,"n":68,"o":104.12,"t":"2026-09-23T19:30:00Z","v":4736,"vw":104.076384},{"c":103.85,"h":104.045,"l":103.84,"n":236,"o":104.01,"t":"2026-09-23T19:45:00Z","v":17600,"vw":103.895612},{"c":103.93,"h":103.93,"l":103.93,"n":8,"o":103.93,"t":"2026-09-23T20:00:00Z","v":43659,"vw":103.93},{"c":103.63,"h":104.02,"l":103.63,"n":125,"o":103.75,"t":"2026-09-24T13:30:00Z","v":9799,"vw":103.862389},{"c":103.62,"h":103.66,"l":103.5395,"n":17,"o":103.6,"t":"2026-09-24T13:45:00Z","v":1364,"vw":103.595989},{"c":103.63,"h":103.725,"l":103.63,"n":25,"o":103.675,"t":"2026-09-24T14:00:00Z","v":3091,"vw":103.675521},{"c":103.42,"h":103.6478,"l":103.41,"n":66,"o":103.6478,"t":"2026-09-24T14:15:00Z","v":5269,"vw":103.486815},{"c":103.35,"h":103.53,"l":103.35,"n":99,"o":103.46,"t":"2026-09-24T14:30:00Z","v":8850,"vw":103.472323},{"c":103.265,"h":103.33,"l":103.25,"n":53,"o":103.31,"t":"2026-09-24T14:45:00Z","v":3550,"vw":103.280695},{"c":103.2374,"h":103.2394,"l":103.2,"n":11,"o":103.2394,"t":"2026-09-24T15:00:00Z","v":991,"vw":103.221464},{"c":103.17,"h":103.25,"l":103.14,"n":102,"o":103.145,"t":"2026-09-24T15:15:00Z","v":11631,"vw":103.182502},{"c":103.145,"h":103.21,"l":103.13,"n":46,"o":103.19,"t":"2026-09-24T15:30:00Z","v":3049,"vw":103.175862},{"c":103.09,"h":103.175,"l":103.045,"n":51,"o":103.175,"t":"2026-09-24T15:45:00Z","v":3605,"vw":103.092976},{"c":103.09,"h":103.09,"l":103,"n":48,"o":103.07,"t":"2026-09-24T16:00:00Z","v":2487,"vw":103.063445},{"c":103.605,"h":103.9,"l":103.18,"n":629,"o":103.18,"t":"2026-09-24T16:15:00Z","v":65760,"vw":103.574977},{"c":103.75,"h":103.75,"l":103.475,"n":43,"o":103.595,"t":"2026-09-24T16:30:00Z","v":2548,"vw":103.629686},{"c":103.63,"h":103.72,"l":103.63,"n":87,"o":103.645,"t":"2026-09-24T16:45:00Z","v":14239,"vw":103.676342},{"c":103.63,"h":103.65,"l":103.49,"n":225,"o":103.58,"t":"2026-09-24T17:00:00Z","v":29677,"vw":103.591054},{"c":103.45,"h":103.565,"l":103.4224,"n":52,"o":103.56,"t":"2026-09-24T17:15:00Z","v":4458,"vw":103.499884},{"c":103.4,"h":103.46,"l":103.39,"n":81,"o":103.46,"t":"2026-09-24T17:30:00Z","v":10082,"vw":103.43204},{"c":103.52,"h":103.53,"l":103.41,"n":93,"o":103.41,"t":"2026-09-24T17:45:00Z","v":8921,"vw":103.487954},{"c":103.52,"h":103.57,"l":103.39,"n":88,"o":103.57,"t":"2026-09-24T18:00:00Z","v":8491,"vw":103.51282},{"c":103.72,"h":103.75,"l":103.54,"n":198,"o":103.6,"t":"2026-09-24T18:15:00Z","v":20898,"vw":103.647263},{"c":103.535,"h":103.715,"l":103.49,"n":222,"o":103.68,"t":"2026-09-24T18:30:00Z","v":27575,"vw":103.57647},{"c":103.555,"h":103.605,"l":103.465,"n":110,"o":103.555,"t":"2026-09-24T18:45:00Z","v":7767,"vw":103.566269},{"c":103.48,"h":103.56,"l":103.45,"n":90,"o":103.54,"t":"2026-09-24T19:00:00Z","v":8507,"vw":103.496675},{"c":103.51,"h":103.5191,"l":103.44,"n":67,"o":103.47,"t":"2026-09-24T19:15:00Z","v":8751,"vw":103.468092},{"c":103.62,"h":103.62,"l":103.52,"n":89,"o":103.525,"t":"2026-09-24T19:30:00Z","v":7750,"vw":103.563081},{"c":103.58,"h":103.67,"l":103.55,"n":193,"o":103.615,"t":"2026-09-24T19:45:00Z","v":20033,"vw":103.593914},{"c":103.58,"h":103.58,"l":103.58,"n":7,"o":103.58,"t":"2026-09-24T20:00:00Z","v":412,"vw":103.58},{"c":103.805,"h":103.9998,"l":103.61,"n":49,"o":103.83,"t":"2026-09-25T13:30:00Z","v":5483,"vw":103.76009},{"c":103.82,"h":103.85,"l":103.65,"n":61,"o":103.66,"t":"2026-09-25T13:45:00Z","v":7258,"vw":103.746881},{"c":103.61,"h":103.75,"l":103.38,"n":95,"o":103.75,"t":"2026-09-25T14:00:00Z","v":9135,"vw":103.495735},{"c":103.65,"h":103.76,"l":103.58,"n":180,"o":103.66,"t":"2026-09-25T14:15:00Z","v":14101,"vw":103.667659},{"c":103.62,"h":103.685,"l":103.59,"n":99,"o":103.66,"t":"2026-09-25T14:30:00Z","v":11445,"vw":103.640738},{"c":103.67,"h":103.753,"l":103.55,"n":82,"o":103.63,"t":"2026-09-25T14:45:00Z","v":5900,"vw":103.629892},{"c":103.755,"h":103.825,"l":103.73,"n":46,"o":103.73,"t":"2026-09-25T15:00:00Z","v":3855,"vw":103.779451},{"c":103.73,"h":103.815,"l":103.72,"n":59,"o":103.78,"t":"2026-09-25T15:15:00Z","v":6222,"vw":103.768203},{"c":103.66,"h":103.9,"l":103.66,"n":99,"o":103.82,"t":"2026-09-25T15:30:00Z","v":8430,"vw":103.814961},{"c":103.945,"h":103.9577,"l":103.59,"n":101,"o":103.59,"t":"2026-09-25T15:45:00Z","v":9748,"vw":103.797624},{"c":104.35,"h":104.4101,"l":103.985,"n":143,"o":104.01,"t":"2026-09-25T16:00:00Z","v":17453,"vw":104.258083},{"c":104.3,"h":104.37,"l":104.17,"n":119,"o":104.34,"t":"2026-09-25T16:15:00Z","v":12663,"vw":104.29176},{"c":104.24,"h":104.31,"l":104.13,"n":254,"o":104.31,"t":"2026-09-25T16:30:00Z","v":36510,"vw":104.229276},{"c":104.08,"h":104.19,"l":104.05,"n":73,"o":104.19,"t":"2026-09-25T16:45:00Z","v":8576,"vw":104.136416},{"c":104.16,"h":104.17,"l":104.08,"n":35,"o":104.08,"t":"2026-09-25T17:00:00Z","v":3920,"vw":104.140921},{"c":104.105,"h":104.11,"l":104.03,"n":25,"o":104.08,"t":"2026-09-25T17:15:00Z","v":2672,"vw":104.070529},{"c":104.01,"h":104.07,"l":103.9,"n":99,"o":104.07,"t":"2026-09-25T17:30:00Z","v":33716,"vw":103.981682},{"c":103.98,"h":104.01,"l":103.9458,"n":39,"o":104,"t":"2026-09-25T17:45:00Z","v":1535,"vw":103.980069},{"c":103.98,"h":104.02,"l":103.98,"n":27,"o":104.02,"t":"2026-09-25T18:00:00Z","v":2678,"vw":104.0038},{"c":104.035,"h":104.115,"l":104.03,"n":54,"o":104.075,"t":"2026-09-25T18:15:00Z","v":7531,"vw":104.047411},{"c":104.01,"h":104.08,"l":104.01,"n":35,"o":104.08,"t":"2026-09-25T18:30:00Z","v":4050,"vw":104.043124},{"c":104.08,"h":104.0914,"l":104.0342,"n":35,"o":104.0342,"t":"2026-09-25T18:45:00Z","v":3417,"vw":104.073303},{"c":104.19,"h":104.19,"l":104.0399,"n":59,"o":104.095,"t":"2026-09-25T19:00:00Z","v":6884,"vw":104.096808},{"c":104.0659,"h":104.155,"l":104.0659,"n":64,"o":104.155,"t":"2026-09-25T19:15:00Z","v":4843,"vw":104.099211},{"c":104.21,"h":104.22,"l":104.02,"n":107,"o":104.07,"t":"2026-09-25T19:30:00Z","v":8535,"vw":104.11857},{"c":104.04,"h":104.31,"l":104.03,"n":169,"o":104.28,"t":"2026-09-25T19:45:00Z","v":11393,"vw":104.191044},{"c":103.99,"h":103.99,"l":103.99,"n":7,"o":103.99,"t":"2026-09-25T20:00:00Z","v":364,"vw":103.99},{"c":102.94,"h":102.94,"l":102.94,"n":1,"o":102.94,"t":"2026-09-25T21:30:00Z","v":244,"vw":102.94},{"c":103.265,"h":103.55,"l":103.17,"n":149,"o":103.55,"t":"2026-09-28T13:30:00Z","v":11682,"vw":103.268443},{"c":103.39,"h":103.39,"l":103.22,"n":114,"o":103.25,"t":"2026-09-28T13:45:00Z","v":12965,"vw":103.316533},{"c":103.52,"h":103.69,"l":103.26,"n":157,"o":103.375,"t":"2026-09-28T14:00:00Z","v":14938,"vw":103.367039},{"c":103.51,"h":103.55,"l":103.46,"n":56,"o":103.54,"t":"2026-09-28T14:15:00Z","v":3008,"vw":103.49625},{"c":103.36,"h":103.605,"l":103.36,"n":125,"o":103.605,"t":"2026-09-28T14:30:00Z","v":8916,"vw":103.466363},{"c":103.0869,"h":103.36,"l":103.0869,"n":126,"o":103.36,"t":"2026-09-28T14:45:00Z","v":12602,"vw":103.269742},{"c":102.92,"h":103.09,"l":102.92,"n":72,"o":103.08,"t":"2026-09-28T15:00:00Z","v":4969,"vw":103.012526},{"c":102.88,"h":102.96,"l":102.835,"n":103,"o":102.94,"t":"2026-09-28T15:15:00Z","v":10441,"vw":102.915609},{"c":102.89,"h":102.97,"l":102.87,"n":39,"o":102.89,"t":"2026-09-28T15:30:00Z","v":3405,"vw":102.913871},{"c":102.825,"h":102.875,"l":102.79,"n":84,"o":102.875,"t":"2026-09-28T15:45:00Z","v":7485,"vw":102.822342},{"c":102.93,"h":102.95,"l":102.82,"n":103,"o":102.86,"t":"2026-09-28T16:00:00Z","v":7950,"vw":102.869184},{"c":103.65,"h":103.735,"l":102.94,"n":418,"o":102.97,"t":"2026-09-28T16:15:00Z","v":44422,"vw":103.268714},{"c":103.23,"h":103.53,"l":103.16,"n":93,"o":103.53,"t":"2026-09-28T16:30:00Z","v":7751,"vw":103.240009},{"c":103.21,"h":103.325,"l":103.07,"n":96,"o":103.275,"t":"2026-09-28T16:45:00Z","v":8816,"vw":103.200961},{"c":103.62,"h":103.85,"l":103.205,"n":267,"o":103.205,"t":"2026-09-28T17:00:00Z","v":26217,"vw":103.571538},{"c":103.37,"h":103.625,"l":103.36,"n":172,"o":103.53,"t":"2026-09-28T17:15:00Z","v":21111,"vw":103.527967},{"c":103.39,"h":103.4,"l":103.33,"n":89,"o":103.37,"t":"2026-09-28T17:30:00Z","v":6645,"vw":103.357752},{"c":103.44,"h":103.4598,"l":103.4,"n":63,"o":103.4048,"t":"2026-09-28T17:45:00Z","v":2813,"vw":103.432816},{"c":103.46,"h":103.4758,"l":103.405,"n":64,"o":103.44,"t":"2026-09-28T18:00:00Z","v":5910,"vw":103.431393},{"c":103.44,"h":103.49,"l":103.41,"n":41,"o":103.465,"t":"2026-09-28T18:15:00Z","v":4574,"vw":103.455122},{"c":103.41,"h":103.47,"l":103.41,"n":82,"o":103.42,"t":"2026-09-28T18:30:00Z","v":16494,"vw":103.438958},{"c":103.37,"h":103.45,"l":103.37,"n":57,"o":103.44,"t":"2026-09-28T18:45:00Z","v":4730,"vw":103.404948},{"c":103.1669,"h":103.4,"l":103.1669,"n":98,"o":103.4,"t":"2026-09-28T19:00:00Z","v":5142,"vw":103.237308},{"c":103.2782,"h":103.29,"l":103.14,"n":44,"o":103.1519,"t":"2026-09-28T19:15:00Z","v":3177,"vw":103.210716},{"c":103.27,"h":103.3392,"l":103.25,"n":175,"o":103.28,"t":"2026-09-28T19:30:00Z","v":17217,"vw":103.281801},{"c":103.185,"h":103.26,"l":103.11,"n":334,"o":103.26,"t":"2026-09-28T19:45:00Z","v":30120,"vw":103.206523},{"c":103.09,"h":103.18,"l":103.09,"n":13,"o":103.16,"t":"2026-09-28T20:00:00Z","v":2861,"vw":103.1598},{"c":103.34,"h":103.4,"l":102.95,"n":238,"o":103.21,"t":"2026-09-29T13:30:00Z","v":23824,"vw":103.127516},{"c":103.08,"h":103.35,"l":103.08,"n":48,"o":103.35,"t":"2026-09-29T13:45:00Z","v":3163,"vw":103.208924},{"c":103.2,"h":103.2,"l":102.9672,"n":94,"o":102.9672,"t":"2026-09-29T14:00:00Z","v":4537,"vw":103.141145},{"c":102.96,"h":103.24,"l":102.93,"n":51,"o":103.235,"t":"2026-09-29T14:15:00Z","v":4159,"vw":103.052355},{"c":102.88,"h":103.01,"l":102.76,"n":130,"o":103.01,"t":"2026-09-29T14:30:00Z","v":10663,"vw":102.851813},{"c":102.82,"h":102.93,"l":102.8,"n":304,"o":102.84,"t":"2026-09-29T14:45:00Z","v":36670,"vw":102.812969},{"c":102.55,"h":102.7851,"l":102.53,"n":69,"o":102.7851,"t":"2026-09-29T15:00:00Z","v":5385,"vw":102.670516},{"c":102.492,"h":102.56,"l":102.48,"n":35,"o":102.56,"t":"2026-09-29T15:15:00Z","v":3266,"vw":102.503826},{"c":102.52,"h":102.6,"l":102.48,"n":81,"o":102.5376,"t":"2026-09-29T15:30:00Z","v":3441,"vw":102.529412},{"c":102.45,"h":102.67,"l":102.445,"n":114,"o":102.51,"t":"2026-09-29T15:45:00Z","v":9926,"vw":102.558521},{"c":102.51,"h":102.53,"l":102.42,"n":74,"o":102.465,"t":"2026-09-29T16:00:00Z","v":8432,"vw":102.455651},{"c":102.46,"h":102.54,"l":102.45,"n":87,"o":102.48,"t":"2026-09-29T16:15:00Z","v":7145,"vw":102.491519},{"c":102.35,"h":102.45,"l":102.35,"n":45,"o":102.44,"t":"2026-09-29T16:30:00Z","v":5416,"vw":102.413951},{"c":102.305,"h":102.34,"l":102.2672,"n":75,"o":102.3,"t":"2026-09-29T16:45:00Z","v":5623,"vw":102.299631},{"c":102.29,"h":102.29,"l":102.21,"n":58,"o":102.28,"t":"2026-09-29T17:00:00Z","v":6550,"vw":102.264237},{"c":102.24,"h":102.31,"l":102.24,"n":50,"o":102.3,"t":"2026-09-29T17:15:00Z","v":3709,"vw":102.274275},{"c":102.32,"h":102.33,"l":102.3,"n":28,"o":102.3,"t":"2026-09-29T17:30:00Z","v":2214,"vw":102.315354},{"c":102.27,"h":102.43,"l":102.25,"n":96,"o":102.38,"t":"2026-09-29T17:45:00Z","v":8622,"vw":102.348218},{"c":102.395,"h":102.58,"l":102.3,"n":149,"o":102.3,"t":"2026-09-29T18:00:00Z","v":14811,"vw":102.444621},{"c":102.48,"h":102.54,"l":102.41,"n":59,"o":102.42,"t":"2026-09-29T18:15:00Z","v":7864,"vw":102.466269},{"c":102.62,"h":102.66,"l":102.41,"n":98,"o":102.45,"t":"2026-09-29T18:30:00Z","v":7941,"vw":102.494047},{"c":102.575,"h":102.5992,"l":102.5,"n":45,"o":102.5992,"t":"2026-09-29T18:45:00Z","v":2975,"vw":102.541908},{"c":102.595,"h":102.61,"l":102.56,"n":84,"o":102.6,"t":"2026-09-29T19:00:00Z","v":5373,"vw":102.596783},{"c":102.65,"h":102.69,"l":102.58,"n":116,"o":102.6,"t":"2026-09-29T19:15:00Z","v":10065,"vw":102.644602},{"c":102.69,"h":102.745,"l":102.635,"n":74,"o":102.65,"t":"2026-09-29T19:30:00Z","v":5561,"vw":102.671339},{"c":102.8,"h":102.8,"l":102.65,"n":211,"o":102.69,"t":"2026-09-29T19:45:00Z","v":19117,"vw":102.734972},{"c":102.75,"h":102.75,"l":102.75,"n":5,"o":102.75,"t":"2026-09-29T20:00:00Z","v":1190,"vw":102.75},{"c":102.975,"h":103.18,"l":102.855,"n":156,"o":103.18,"t":"2026-09-30T13:30:00Z","v":15612,"vw":103.012771},{"c":102.67,"h":103.04,"l":102.67,"n":27,"o":102.95,"t":"2026-09-30T13:45:00Z","v":1779,"vw":102.866462},{"c":102.95,"h":102.9751,"l":102.645,"n":85,"o":102.73,"t":"2026-09-30T14:00:00Z","v":7573,"vw":102.815589},{"c":102.61,"h":103.02,"l":102.57,"n":116,"o":102.97,"t":"2026-09-30T14:15:00Z","v":11386,"vw":102.790846},{"c":102.68,"h":102.75,"l":102.59,"n":86,"o":102.63,"t":"2026-09-30T14:30:00Z","v":5852,"vw":102.655983},{"c":102.88,"h":102.89,"l":102.71,"n":279,"o":102.71,"t":"2026-09-30T14:45:00Z","v":30347,"vw":102.778178},{"c":102.8,"h":102.86,"l":102.76,"n":89,"o":102.82,"t":"2026-09-30T15:00:00Z","v":9208,"vw":102.791625},{"c":102.71,"h":102.9044,"l":102.63,"n":49,"o":102.86,"t":"2026-09-30T15:15:00Z","v":4602,"vw":102.687833},{"c":102.5,"h":102.715,"l":102.5,"n":62,"o":102.715,"t":"2026-09-30T15:30:00Z","v":4424,"vw":102.598687},{"c":102.56,"h":102.56,"l":102.49,"n":57,"o":102.52,"t":"2026-09-30T15:45:00Z","v":4271,"vw":102.510779},{"c":102.68,"h":102.68,"l":102.6,"n":27,"o":102.6,"t":"2026-09-30T16:00:00Z","v":1944,"vw":102.636955},{"c":102.62,"h":102.65,"l":102.59,"n":46,"o":102.63,"t":"2026-09-30T16:15:00Z","v":4976,"vw":102.61948},{"c":102.69,"h":102.69,"l":102.61,"n":40,"o":102.63,"t":"2026-09-30T16:30:00Z","v":4754,"vw":102.645963},{"c":102.5923,"h":102.65,"l":102.55,"n":72,"o":102.65,"t":"2026-09-30T16:45:00Z","v":5239,"vw":102.596521},{"c":102.49,"h":102.58,"l":102.49,"n":54,"o":102.57,"t":"2026-09-30T17:00:00Z","v":6239,"vw":102.5288},{"c":102.38,"h":102.49,"l":102.34,"n":49,"o":102.49,"t":"2026-09-30T17:15:00Z","v":3948,"vw":102.418986},{"c":102.5,"h":102.5,"l":102.36,"n":48,"o":102.46,"t":"2026-09-30T17:30:00Z","v":3365,"vw":102.448856},{"c":102.515,"h":102.52,"l":102.44,"n":94,"o":102.5,"t":"2026-09-30T17:45:00Z","v":10418,"vw":102.490213},{"c":102.4756,"h":102.55,"l":102.46,"n":83,"o":102.51,"t":"2026-09-30T18:00:00Z","v":5284,"vw":102.498751},{"c":102.39,"h":102.47,"l":102.34,"n":57,"o":102.47,"t":"2026-09-30T18:15:00Z","v":6266,"vw":102.428147},{"c":102.41,"h":102.46,"l":102.365,"n":28,"o":102.46,"t":"2026-09-30T18:30:00Z","v":2466,"vw":102.419079},{"c":102.4,"h":102.415,"l":102.33,"n":21,"o":102.415,"t":"2026-09-30T18:45:00Z","v":1261,"vw":102.377044},{"c":102.35,"h":102.375,"l":102.3351,"n":33,"o":102.375,"t":"2026-09-30T19:00:00Z","v":2800,"vw":102.359273},{"c":102.3399,"h":102.39,"l":102.3399,"n":53,"o":102.36,"t":"2026-09-30T19:15:00Z","v":5816,"vw":102.355556},{"c":102.4657,"h":102.5056,"l":102.32,"n":144,"o":102.34,"t":"2026-09-30T19:30:00Z","v":11053,"vw":102.451127},{"c":102.09,"h":102.46,"l":102.09,"n":300,"o":102.46,"t":"2026-09-30T19:45:00Z","v":25360,"vw":102.28662},{"c":102.15,"h":102.15,"l":102.15,"n":5,"o":102.15,"t":"2026-09-30T20:00:00Z","v":1114,"vw":102.15},{"c":101.59,"h":102.3,"l":101.59,"n":114,"o":102.08,"t":"2026-10-01T13:30:00Z","v":9974,"vw":101.953355},{"c":101.69,"h":101.85,"l":101.63,"n":73,"o":101.665,"t":"2026-10-01T13:45:00Z","v":16097,"vw":101.66064},{"c":101.535,"h":101.535,"l":101.28,"n":73,"o":101.43,"t":"2026-10-01T14:00:00Z","v":5552,"vw":101.378201},{"c":101.55,"h":101.73,"l":101.53,"n":40,"o":101.73,"t":"2026-10-01T14:15:00Z","v":2638,"vw":101.606402},{"c":101.71,"h":101.8,"l":101.53,"n":60,"o":101.58,"t":"2026-10-01T14:30:00Z","v":8462,"vw":101.640104},{"c":101.59,"h":101.8,"l":101.47,"n":309,"o":101.8,"t":"2026-10-01T14:45:00Z","v":29754,"vw":101.629612},{"c":101.58,"h":101.64,"l":101.39,"n":107,"o":101.64,"t":"2026-10-01T15:00:00Z","v":7704,"vw":101.50401},{"c":101.53,"h":101.685,"l":101.53,"n":125,"o":101.625,"t":"2026-10-01T15:15:00Z","v":11250,"vw":101.598835},{"c":101.71,"h":101.8,"l":101.49,"n":107,"o":101.49,"t":"2026-10-01T15:30:00Z","v":35890,"vw":101.772566},{"c":102.11,"h":102.11,"l":101.685,"n":96,"o":101.69,"t":"2026-10-01T15:45:00Z","v":278735,"vw":101.782386},{"c":102.2401,"h":102.29,"l":102.05,"n":126,"o":102.06,"t":"2026-10-01T16:00:00Z","v":11794,"vw":102.229242},{"c":102.47,"h":102.485,"l":102.17,"n":9,"o":102.17,"t":"2026-10-01T16:15:00Z","v":737,"vw":102.391429},{"c":102.64,"h":102.67,"l":102.435,"n":117,"o":102.435,"t":"2026-10-01T16:30:00Z","v":13156,"vw":102.574901},{"c":102.49,"h":102.63,"l":102.49,"n":56,"o":102.61,"t":"2026-10-01T16:45:00Z","v":4072,"vw":102.598892},{"c":102.63,"h":102.73,"l":102.52,"n":68,"o":102.52,"t":"2026-10-01T17:00:00Z","v":6531,"vw":102.64265},{"c":102.855,"h":102.87,"l":102.6009,"n":57,"o":102.62,"t":"2026-10-01T17:15:00Z","v":6063,"vw":102.7497},{"c":102.9001,"h":103.07,"l":102.81,"n":100,"o":102.82,"t":"2026-10-01T17:30:00Z","v":11858,"vw":102.971956},{"c":102.71,"h":103.02,"l":102.71,"n":123,"o":103.01,"t":"2026-10-01T17:45:00Z","v":11160,"vw":102.784784},{"c":102.74,"h":102.74,"l":102.5701,"n":47,"o":102.74,"t":"2026-10-01T18:00:00Z","v":3638,"vw":102.667019},{"c":102.88,"h":102.92,"l":102.735,"n":205,"o":102.78,"t":"2026-10-01T18:15:00Z","v":19028,"vw":102.845026},{"c":102.89,"h":103.04,"l":102.8427,"n":82,"o":102.86,"t":"2026-10-01T18:30:00Z","v":5526,"vw":102.916766},{"c":102.86,"h":102.86,"l":102.82,"n":19,"o":102.83,"t":"2026-10-01T18:45:00Z","v":1076,"vw":102.836544},{"c":102.89,"h":102.89,"l":102.82,"n":76,"o":102.88,"t":"2026-10-01T19:00:00Z","v":5131,"vw":102.851002},{"c":102.9889,"h":102.9961,"l":102.88,"n":74,"o":102.885,"t":"2026-10-01T19:15:00Z","v":9910,"vw":102.95725},{"c":102.93,"h":103.03,"l":102.92,"n":91,"o":103.03,"t":"2026-10-01T19:30:00Z","v":5807,"vw":102.951189},{"c":102.99,"h":103.09,"l":102.91,"n":193,"o":102.91,"t":"2026-10-01T19:45:00Z","v":19612,"vw":102.977336},{"c":103.94,"h":103.94,"l":103.94,"n":1,"o":103.94,"t":"2026-10-02T13:15:00Z","v":500,"vw":103.94},{"c":104.06,"h":104.32,"l":103.97,"n":123,"o":103.99,"t":"2026-10-02T13:30:00Z","v":11741,"vw":104.047756},{"c":104.11,"h":104.3823,"l":104.07,"n":134,"o":104.2,"t":"2026-10-02T13:45:00Z","v":15120,"vw":104.29183},{"c":104.34,"h":104.3998,"l":103.985,"n":60,"o":103.985,"t":"2026-10-02T14:00:00Z","v":4206,"vw":104.239192},{"c":104.45,"h":104.47,"l":104.3491,"n":80,"o":104.38,"t":"2026-10-02T14:15:00Z","v":5510,"vw":104.392849},{"c":104.575,"h":104.6,"l":104.31,"n":38,"o":104.31,"t":"2026-10-02T14:30:00Z","v":17749,"vw":104.409493},{"c":104.56,"h":104.66,"l":104.49,"n":44,"o":104.66,"t":"2026-10-02T14:45:00Z","v":2353,"vw":104.583396},{"c":103.98,"h":104.42,"l":103.96,"n":76,"o":104.4,"t":"2026-10-02T15:00:00Z","v":5072,"vw":104.138146},{"c":104.1,"h":104.1,"l":103.82,"n":58,"o":104.02,"t":"2026-10-02T15:15:00Z","v":4141,"vw":103.958306},{"c":104.134,"h":104.22,"l":104.04,"n":31,"o":104.04,"t":"2026-10-02T15:30:00Z","v":2204,"vw":104.140143},{"c":104.2,"h":104.21,"l":104.115,"n":59,"o":104.115,"t":"2026-10-02T15:45:00Z","v":8160,"vw":104.175379},{"c":104.125,"h":104.2,"l":104.015,"n":69,"o":104.2,"t":"2026-10-02T16:00:00Z","v":4773,"vw":104.113165},{"c":104.02,"h":104.15,"l":103.98,"n":40,"o":104.11,"t":"2026-10-02T16:15:00Z","v":4587,"vw":104.063854},{"c":104.06,"h":104.08,"l":103.96,"n":96,"o":104.01,"t":"2026-10-02T16:30:00Z","v":19687,"vw":104.025767},{"c":104.15,"h":104.16,"l":104.055,"n":33,"o":104.0551,"t":"2026-10-02T16:45:00Z","v":3107,"vw":104.115269},{"c":104.18,"h":104.26,"l":104.17,"n":33,"o":104.235,"t":"2026-10-02T17:00:00Z","v":2064,"vw":104.203017},{"c":104.025,"h":104.21,"l":104.02,"n":37,"o":104.13,"t":"2026-10-02T17:15:00Z","v":2341,"vw":104.140135},{"c":104.189,"h":104.189,"l":104.04,"n":27,"o":104.04,"t":"2026-10-02T17:30:00Z","v":1582,"vw":104.138876},{"c":104.14,"h":104.2,"l":104.1,"n":36,"o":104.18,"t":"2026-10-02T17:45:00Z","v":1763,"vw":104.167456},{"c":104.18,"h":104.18,"l":104.08,"n":32,"o":104.17,"t":"2026-10-02T18:00:00Z","v":2367,"vw":104.124448},{"c":104.04,"h":104.15,"l":104,"n":40,"o":104.14,"t":"2026-10-02T18:15:00Z","v":2468,"vw":104.057344},{"c":104.19,"h":104.19,"l":104.05,"n":25,"o":104.05,"t":"2026-10-02T18:30:00Z","v":2150,"vw":104.089103},{"c":104.18,"h":104.185,"l":104.1401,"n":27,"o":104.185,"t":"2026-10-02T18:45:00Z","v":2192,"vw":104.163754},{"c":104.1498,"h":104.225,"l":104.1,"n":34,"o":104.21,"t":"2026-10-02T19:00:00Z","v":4197,"vw":104.141125},{"c":104.0851,"h":104.14,"l":104.0851,"n":55,"o":104.11,"t":"2026-10-02T19:15:00Z","v":5973,"vw":104.113479},{"c":104.115,"h":104.15,"l":104.065,"n":53,"o":104.11,"t":"2026-10-02T19:30:00Z","v":6430,"vw":104.118037},{"c":103.98,"h":104.17,"l":103.86,"n":114,"o":104.135,"t":"2026-10-02T19:45:00Z","v":7025,"vw":104.00214},{"c":103.98,"h":103.98,"l":103.98,"n":8,"o":103.98,"t":"2026-10-02T20:00:00Z","v":302,"vw":103.98},{"c":103.21,"h":104.03,"l":103.21,"n":81,"o":104.03,"t":"2026-10-05T13:30:00Z","v":4634,"vw":103.898683},{"c":103.34,"h":103.34,"l":103.07,"n":138,"o":103.26,"t":"2026-10-05T13:45:00Z","v":7945,"vw":103.25288},{"c":103.86,"h":103.92,"l":103.36,"n":34,"o":103.36,"t":"2026-10-05T14:00:00Z","v":1823,"vw":103.584891},{"c":104.1901,"h":104.3301,"l":104.1768,"n":31,"o":104.1768,"t":"2026-10-05T14:15:00Z","v":1265,"vw":104.243635},{"c":104.045,"h":104.08,"l":103.955,"n":109,"o":104.08,"t":"2026-10-05T14:30:00Z","v":7129,"vw":104.024659},{"c":104.089,"h":104.09,"l":103.98,"n":63,"o":104.06,"t":"2026-10-05T14:45:00Z","v":3632,"vw":104.031575},{"c":104,"h":104.09,"l":103.91,"n":36,"o":104.09,"t":"2026-10-05T15:00:00Z","v":3391,"vw":104.011486},{"c":104.19,"h":104.19,"l":103.98,"n":27,"o":103.98,"t":"2026-10-05T15:15:00Z","v":1939,"vw":104.086122},{"c":104.32,"h":104.32,"l":104.17,"n":32,"o":104.17,"t":"2026-10-05T15:30:00Z","v":2500,"vw":104.241127},{"c":104.37,"h":104.37,"l":104.26,"n":28,"o":104.26,"t":"2026-10-05T15:45:00Z","v":1569,"vw":104.334251},{"c":104.45,"h":104.45,"l":104.33,"n":11,"o":104.355,"t":"2026-10-05T16:00:00Z","v":1053,"vw":104.370955},{"c":104.51,"h":104.51,"l":104.46,"n":21,"o":104.46,"t":"2026-10-05T16:15:00Z","v":4680,"vw":104.50086},{"c":104.6064,"h":104.6064,"l":104.52,"n":21,"o":104.52,"t":"2026-10-05T16:30:00Z","v":1701,"vw":104.539867},{"c":104.54,"h":104.598,"l":104.52,"n":16,"o":104.59,"t":"2026-10-05T16:45:00Z","v":889,"vw":104.555135},{"c":104.49,"h":104.49,"l":104.475,"n":4,"o":104.475,"t":"2026-10-05T17:00:00Z","v":358,"vw":104.483499},{"c":104.475,"h":104.54,"l":104.475,"n":21,"o":104.51,"t":"2026-10-05T17:15:00Z","v":1764,"vw":104.493822},{"c":104.6,"h":104.6,"l":104.47,"n":39,"o":104.47,"t":"2026-10-05T17:30:00Z","v":2656,"vw":104.514263},{"c":104.61,"h":104.62,"l":104.6,"n":11,"o":104.62,"t":"2026-10-05T17:45:00Z","v":553,"vw":104.6125},{"c":104.67,"h":104.715,"l":104.655,"n":39,"o":104.715,"t":"2026-10-05T18:00:00Z","v":2942,"vw":104.678228},{"c":104.67,"h":104.68,"l":104.6202,"n":66,"o":104.68,"t":"2026-10-05T18:15:00Z","v":4189,"vw":104.656961},{"c":104.61,"h":104.68,"l":104.605,"n":32,"o":104.68,"t":"2026-10-05T18:30:00Z","v":4113,"vw":104.633783},{"c":104.65,"h":104.65,"l":104.54,"n":36,"o":104.58,"t":"2026-10-05T18:45:00Z","v":3307,"vw":104.627586},{"c":104.7982,"h":104.7982,"l":104.6614,"n":110,"o":104.68,"t":"2026-10-05T19:00:00Z","v":7644,"vw":104.715724},{"c":104.71,"h":104.82,"l":104.68,"n":87,"o":104.81,"t":"2026-10-05T19:15:00Z","v":5701,"vw":104.75305},{"c":104.62,"h":104.702,"l":104.5,"n":160,"o":104.702,"t":"2026-10-05T19:30:00Z","v":16382,"vw":104.573318},{"c":104.34,"h":104.56,"l":104.21,"n":223,"o":104.56,"t":"2026-10-05T19:45:00Z","v":35870,"vw":104.325842},{"c":104.36,"h":104.36,"l":104.36,"n":5,"o":104.36,"t":"2026-10-05T20:00:00Z","v":1675,"vw":104.36},{"c":104.455,"h":104.7,"l":104.39,"n":72,"o":104.7,"t":"2026-10-06T13:30:00Z","v":4709,"vw":104.540408},{"c":104.4375,"h":104.47,"l":104.3575,"n":82,"o":104.415,"t":"2026-10-06T13:45:00Z","v":9050,"vw":104.415898},{"c":104.63,"h":104.81,"l":104.63,"n":28,"o":104.8,"t":"2026-10-06T14:00:00Z","v":2145,"vw":104.777968},{"c":104.37,"h":104.6,"l":104.37,"n":66,"o":104.57,"t":"2026-10-06T14:15:00Z","v":7200,"vw":104.465712},{"c":104.5495,"h":104.57,"l":104.36,"n":28,"o":104.36,"t":"2026-10-06T14:30:00Z","v":2329,"vw":104.502717},{"c":104.52,"h":104.6363,"l":104.485,"n":48,"o":104.485,"t":"2026-10-06T14:45:00Z","v":3431,"vw":104.553836},{"c":104.71,"h":104.71,"l":104.61,"n":122,"o":104.62,"t":"2026-10-06T15:00:00Z","v":11078,"vw":104.642771},{"c":104.78,"h":104.8,"l":104.69,"n":91,"o":104.72,"t":"2026-10-06T15:15:00Z","v":5291,"vw":104.735167},{"c":104.799,"h":104.799,"l":104.715,"n":45,"o":104.75,"t":"2026-10-06T15:30:00Z","v":2337,"vw":104.746623},{"c":104.67,"h":104.75,"l":104.654,"n":39,"o":104.73,"t":"2026-10-06T15:45:00Z","v":2058,"vw":104.704006},{"c":104.61,"h":104.64,"l":104.535,"n":64,"o":104.63,"t":"2026-10-06T16:00:00Z","v":7000,"vw":104.591923},{"c":104.545,"h":104.58,"l":104.54,"n":29,"o":104.5551,"t":"2026-10-06T16:15:00Z","v":2906,"vw":104.551402},{"c":104.57,"h":104.61,"l":104.53,"n":86,"o":104.5594,"t":"2026-10-06T16:30:00Z","v":14714,"vw":104.57334},{"c":104.47,"h":104.58,"l":104.44,"n":47,"o":104.58,"t":"2026-10-06T16:45:00Z","v":2935,"vw":104.490251},{"c":104.375,"h":104.46,"l":104.375,"n":113,"o":104.46,"t":"2026-10-06T17:00:00Z","v":8275,"vw":104.412603},{"c":104.29,"h":104.37,"l":104.2399,"n":89,"o":104.355,"t":"2026-10-06T17:15:00Z","v":4720,"vw":104.2912},{"c":104.2301,"h":104.315,"l":104.2301,"n":122,"o":104.245,"t":"2026-10-06T17:30:00Z","v":7275,"vw":104.260848},{"c":104.22,"h":104.28,"l":104.2,"n":78,"o":104.225,"t":"2026-10-06T17:45:00Z","v":6208,"vw":104.23823},{"c":104.185,"h":104.27,"l":104.185,"n":104,"o":104.23,"t":"2026-10-06T18:00:00Z","v":4153,"vw":104.22466},{"c":104.07,"h":104.2,"l":104.0472,"n":61,"o":104.2,"t":"2026-10-06T18:15:00Z","v":3667,"vw":104.107913},{"c":104.095,"h":104.105,"l":104.055,"n":65,"o":104.065,"t":"2026-10-06T18:30:00Z","v":4392,"vw":104.075378},{"c":104.12,"h":104.1399,"l":104.065,"n":92,"o":104.075,"t":"2026-10-06T18:45:00Z","v":24707,"vw":104.091302},{"c":104.12,"h":104.16,"l":104.11,"n":43,"o":104.12,"t":"2026-10-06T19:00:00Z","v":5700,"vw":104.134693},{"c":104.025,"h":104.08,"l":104.02,"n":25,"o":104.08,"t":"2026-10-06T19:15:00Z","v":1378,"vw":104.054441},{"c":103.97,"h":104.02,"l":103.94,"n":65,"o":104.02,"t":"2026-10-06T19:30:00Z","v":5210,"vw":103.987686},{"c":104.13,"h":104.14,"l":103.95,"n":171,"o":103.96,"t":"2026-10-06T19:45:00Z","v":11620,"vw":104.074178},{"c":104.13,"h":104.13,"l":104.13,"n":6,"o":104.13,"t":"2026-10-06T20:00:00Z","v":410,"vw":104.13},{"c":103.22,"h":103.22,"l":103.22,"n":1,"o":103.22,"t":"2026-10-07T13:15:00Z","v":100,"vw":103.22},{"c":103.34,"h":103.57,"l":103.09,"n":112,"o":103.19,"t":"2026-10-07T13:30:00Z","v":9562,"vw":103.286105},{"c":103.145,"h":103.27,"l":103.06,"n":44,"o":103.15,"t":"2026-10-07T13:45:00Z","v":2813,"vw":103.184705},{"c":102.9,"h":103.16,"l":102.885,"n":60,"o":103.16,"t":"2026-10-07T14:00:00Z","v":4178,"vw":103.077846},{"c":102.86,"h":102.965,"l":102.86,"n":54,"o":102.9,"t":"2026-10-07T14:15:00Z","v":3622,"vw":102.932126},{"c":102.69,"h":102.9183,"l":102.69,"n":102,"o":102.85,"t":"2026-10-07T14:30:00Z","v":8961,"vw":102.861964},{"c":102.68,"h":102.73,"l":102.59,"n":46,"o":102.73,"t":"2026-10-07T14:45:00Z","v":3794,"vw":102.642719},{"c":102.69,"h":102.74,"l":102.55,"n":108,"o":102.5772,"t":"2026-10-07T15:00:00Z","v":9045,"vw":102.660262},{"c":102.45,"h":102.66,"l":102.42,"n":40,"o":102.66,"t":"2026-10-07T15:15:00Z","v":3100,"vw":102.526499},{"c":102.55,"h":102.64,"l":102.52,"n":55,"o":102.53,"t":"2026-10-07T15:30:00Z","v":4171,"vw":102.568799},{"c":102.66,"h":102.67,"l":102.505,"n":84,"o":102.54,"t":"2026-10-07T15:45:00Z","v":7540,"vw":102.572311},{"c":102.72,"h":102.72,"l":102.57,"n":174,"o":102.63,"t":"2026-10-07T16:00:00Z","v":15603,"vw":102.624264},{"c":102.725,"h":102.76,"l":102.72,"n":15,"o":102.725,"t":"2026-10-07T16:15:00Z","v":1381,"vw":102.739375},{"c":102.74,"h":102.79,"l":102.705,"n":51,"o":102.725,"t":"2026-10-07T16:30:00Z","v":6424,"vw":102.746125},{"c":102.78,"h":102.87,"l":102.715,"n":107,"o":102.8199,"t":"2026-10-07T16:45:00Z","v":8783,"vw":102.790376},{"c":103.01,"h":103.01,"l":102.73,"n":97,"o":102.74,"t":"2026-10-07T17:00:00Z","v":8019,"vw":102.884072},{"c":102.9423,"h":103.04,"l":102.9423,"n":54,"o":103.01,"t":"2026-10-07T17:15:00Z","v":4493,"vw":103.007129},{"c":102.96,"h":102.96,"l":102.88,"n":35,"o":102.94,"t":"2026-10-07T17:30:00Z","v":2663,"vw":102.915558},{"c":102.9,"h":102.955,"l":102.88,"n":53,"o":102.93,"t":"2026-10-07T17:45:00Z","v":2622,"vw":102.910613},{"c":102.85,"h":103,"l":102.85,"n":82,"o":102.9,"t":"2026-10-07T18:00:00Z","v":8361,"vw":102.909386},{"c":102.915,"h":102.93,"l":102.865,"n":93,"o":102.89,"t":"2026-10-07T18:15:00Z","v":14475,"vw":102.890571},{"c":102.925,"h":102.96,"l":102.84,"n":79,"o":102.905,"t":"2026-10-07T18:30:00Z","v":11387,"vw":102.90615},{"c":102.9,"h":102.95,"l":102.9,"n":70,"o":102.925,"t":"2026-10-07T18:45:00Z","v":6710,"vw":102.923329},{"c":102.92,"h":102.98,"l":102.86,"n":202,"o":102.94,"t":"2026-10-07T19:00:00Z","v":15648,"vw":102.925254},{"c":102.95,"h":102.99,"l":102.895,"n":131,"o":102.912,"t":"2026-10-07T19:15:00Z","v":14618,"vw":102.935787},{"c":102.84,"h":102.96,"l":102.82,"n":147,"o":102.94,"t":"2026-10-07T19:30:00Z","v":10802,"vw":102.877629},{"c":102.88,"h":102.89,"l":102.77,"n":159,"o":102.79,"t":"2026-10-07T19:45:00Z","v":16707,"vw":102.845059},{"c":102.88,"h":102.88,"l":102.88,"n":8,"o":102.88,"t":"2026-10-07T20:00:00Z","v":871,"vw":102.88},{"c":102.655,"h":102.67,"l":102.46,"n":50,"o":102.46,"t":"2026-10-08T13:30:00Z","v":7054,"vw":102.521775},{"c":102.69,"h":102.79,"l":102.66,"n":38,"o":102.75,"t":"2026-10-08T13:45:00Z","v":3649,"vw":102.724094},{"c":102.69,"h":102.75,"l":102.68,"n":29,"o":102.71,"t":"2026-10-08T14:00:00Z","v":3398,"vw":102.729719},{"c":102.62,"h":102.71,"l":102.62,"n":9,"o":102.66,"t":"2026-10-08T14:15:00Z","v":601,"vw":102.674621},{"c":102.52,"h":102.74,"l":102.52,"n":50,"o":102.72,"t":"2026-10-08T14:30:00Z","v":3728,"vw":102.633225},{"c":102.45,"h":102.55,"l":102.45,"n":36,"o":102.54,"t":"2026-10-08T14:45:00Z","v":2526,"vw":102.498386},{"c":102.18,"h":102.35,"l":102.18,"n":74,"o":102.35,"t":"2026-10-08T15:00:00Z","v":5071,"vw":102.291518},{"c":102.09,"h":102.1,"l":101.98,"n":106,"o":102.08,"t":"2026-10-08T15:15:00Z","v":10917,"vw":102.05128},{"c":102.22,"h":102.22,"l":102.04,"n":65,"o":102.08,"t":"2026-10-08T15:30:00Z","v":4655,"vw":102.14165},{"c":102.33,"h":102.33,"l":102.23,"n":85,"o":102.2405,"t":"2026-10-08T15:45:00Z","v":9704,"vw":102.283215},{"c":102.44,"h":102.46,"l":102.29,"n":63,"o":102.34,"t":"2026-10-08T16:00:00Z","v":8205,"vw":102.398895},{"c":102.59,"h":103.04,"l":102.44,"n":195,"o":102.44,"t":"2026-10-08T16:15:00Z","v":21668,"vw":102.750535},{"c":102.54,"h":102.64,"l":102.4777,"n":61,"o":102.58,"t":"2026-10-08T16:30:00Z","v":5629,"vw":102.549476},{"c":102.87,"h":102.9,"l":102.52,"n":62,"o":102.56,"t":"2026-10-08T16:45:00Z","v":4406,"vw":102.754992},{"c":103.005,"h":103.02,"l":102.63,"n":46,"o":102.845,"t":"2026-10-08T17:00:00Z","v":4659,"vw":102.868856},{"c":103.01,"h":103.15,"l":102.88,"n":103,"o":102.97,"t":"2026-10-08T17:15:00Z","v":10589,"vw":103.000741},{"c":103.15,"h":103.1832,"l":102.98,"n":91,"o":103.03,"t":"2026-10-08T17:30:00Z","v":7087,"vw":103.066746},{"c":103.25,"h":103.333,"l":103.1699,"n":66,"o":103.3066,"t":"2026-10-08T17:45:00Z","v":3536,"vw":103.275722},{"c":103.32,"h":103.32,"l":103.2,"n":60,"o":103.2,"t":"2026-10-08T18:00:00Z","v":5357,"vw":103.247642},{"c":103.15,"h":103.31,"l":103.13,"n":64,"o":103.31,"t":"2026-10-08T18:15:00Z","v":3946,"vw":103.172702},{"c":102.99,"h":103.1029,"l":102.95,"n":127,"o":103.08,"t":"2026-10-08T18:30:00Z","v":18462,"vw":103.050536},{"c":103,"h":103.02,"l":102.96,"n":56,"o":102.96,"t":"2026-10-08T18:45:00Z","v":6113,"vw":102.996491},{"c":103.12,"h":103.14,"l":103.01,"n":48,"o":103.01,"t":"2026-10-08T19:00:00Z","v":4783,"vw":103.11029},{"c":103.1,"h":103.21,"l":103.06,"n":126,"o":103.08,"t":"2026-10-08T19:15:00Z","v":11397,"vw":103.166544},{"c":103.11,"h":103.16,"l":103.09,"n":104,"o":103.115,"t":"2026-10-08T19:30:00Z","v":7546,"vw":103.128838},{"c":103.31,"h":103.345,"l":103.16,"n":241,"o":103.16,"t":"2026-10-08T19:45:00Z","v":22803,"vw":103.273414},{"c":103.31,"h":103.31,"l":103.31,"n":5,"o":103.31,"t":"2026-10-08T20:00:00Z","v":973,"vw":103.31},{"c":103.13,"h":103.3,"l":103.13,"n":21,"o":103.3,"t":"2026-10-08T20:30:00Z","v":3014,"vw":103.243277},{"c":103.3,"h":103.4,"l":103.3,"n":11,"o":103.4,"t":"2026-10-08T20:45:00Z","v":3006,"vw":103.366644},{"c":103.07,"h":103.52,"l":103.06,"n":158,"o":103.52,"t":"2026-10-09T13:30:00Z","v":11463,"vw":103.314957},{"c":103.085,"h":103.16,"l":102.93,"n":55,"o":103.015,"t":"2026-10-09T13:45:00Z","v":4486,"vw":103.03272},{"c":103,"h":103.12,"l":103,"n":15,"o":103.06,"t":"2026-10-09T14:00:00Z","v":1392,"vw":103.076229},{"c":103,"h":103.11,"l":103,"n":86,"o":103.08,"t":"2026-10-09T14:15:00Z","v":8558,"vw":103.044193},{"c":102.94,"h":103,"l":102.89,"n":184,"o":102.99,"t":"2026-10-09T14:30:00Z","v":26654,"vw":102.930515},{"c":103,"h":103.105,"l":102.98,"n":132,"o":102.99,"t":"2026-10-09T14:45:00Z","v":14535,"vw":103.040041},{"c":103,"h":103.165,"l":102.995,"n":57,"o":103.04,"t":"2026-10-09T15:00:00Z","v":5910,"vw":103.054812},{"c":103.18,"h":103.225,"l":103.16,"n":20,"o":103.1751,"t":"2026-10-09T15:15:00Z","v":3559,"vw":103.184491},{"c":103.03,"h":103.15,"l":103.03,"n":31,"o":103.15,"t":"2026-10-09T15:30:00Z","v":2339,"vw":103.105992},{"c":102.99,"h":103.025,"l":102.99,"n":24,"o":103.02,"t":"2026-10-09T15:45:00Z","v":4735,"vw":103.013091},{"c":103.0099,"h":103.0099,"l":102.95,"n":100,"o":102.99,"t":"2026-10-09T16:00:00Z","v":8674,"vw":102.977928},{"c":102.9,"h":103.02,"l":102.9,"n":31,"o":103,"t":"2026-10-09T16:15:00Z","v":18226,"vw":103.010931},{"c":102.99,"h":102.99,"l":102.95,"n":86,"o":102.98,"t":"2026-10-09T16:30:00Z","v":24445,"vw":102.963094},{"c":103,"h":103.0236,"l":102.96,"n":29,"o":103,"t":"2026-10-09T16:45:00Z","v":1572,"vw":103.012948},{"c":102.93,"h":103.06,"l":102.93,"n":75,"o":103,"t":"2026-10-09T17:00:00Z","v":7777,"vw":102.995259},{"c":102.93,"h":102.9751,"l":102.9151,"n":68,"o":102.93,"t":"2026-10-09T17:15:00Z","v":5830,"vw":102.944842},{"c":102.97,"h":102.98,"l":102.92,"n":51,"o":102.94,"t":"2026-10-09T17:30:00Z","v":5839,"vw":102.952335},{"c":103.09,"h":103.09,"l":102.96,"n":31,"o":102.99,"t":"2026-10-09T17:45:00Z","v":1830,"vw":103.012447},{"c":103.07,"h":103.11,"l":103.06,"n":99,"o":103.11,"t":"2026-10-09T18:00:00Z","v":7518,"vw":103.089125},{"c":103.075,"h":103.08,"l":103.05,"n":50,"o":103.0717,"t":"2026-10-09T18:15:00Z","v":12330,"vw":103.058225},{"c":103.08,"h":103.08,"l":103.05,"n":18,"o":103.07,"t":"2026-10-09T18:30:00Z","v":5344,"vw":103.06164},{"c":103.15,"h":103.185,"l":103.04,"n":88,"o":103.04,"t":"2026-10-09T18:45:00Z","v":10378,"vw":103.082692},{"c":103.14,"h":103.175,"l":103.12,"n":53,"o":103.165,"t":"2026-10-09T19:00:00Z","v":7311,"vw":103.151625},{"c":103.07,"h":103.12,"l":103.07,"n":45,"o":103.12,"t":"2026-10-09T19:15:00Z","v":3237,"vw":103.084861},{"c":103.02,"h":103.105,"l":103.02,"n":147,"o":103.0541,"t":"2026-10-09T19:30:00Z","v":9547,"vw":103.062327},{"c":102.96,"h":103.03,"l":102.93,"n":111,"o":103.02,"t":"2026-10-09T19:45:00Z","v":9566,"vw":102.98678},{"c":103,"h":103,"l":103,"n":6,"o":103,"t":"2026-10-09T20:00:00Z","v":442,"vw":103},{"c":103.055,"h":103.07,"l":102.9,"n":138,"o":102.94,"t":"2026-10-12T13:30:00Z","v":16363,"vw":102.989549},{"c":102.83,"h":102.995,"l":102.8,"n":69,"o":102.995,"t":"2026-10-12T13:45:00Z","v":5453,"vw":102.879853},{"c":103.07,"h":103.07,"l":102.78,"n":63,"o":102.82,"t":"2026-10-12T14:00:00Z","v":7028,"vw":102.843728},{"c":102.91,"h":103.04,"l":102.91,"n":36,"o":103.01,"t":"2026-10-12T14:15:00Z","v":4999,"vw":103.012434},{"c":103.07,"h":103.14,"l":103,"n":88,"o":103,"t":"2026-10-12T14:30:00Z","v":8273,"vw":103.050101},{"c":103.2,"h":103.26,"l":103.07,"n":74,"o":103.07,"t":"2026-10-12T14:45:00Z","v":6298,"vw":103.186655},{"c":103.11,"h":103.18,"l":103.11,"n":45,"o":103.18,"t":"2026-10-12T15:00:00Z","v":3093,"vw":103.146838},{"c":103.17,"h":103.17,"l":103.11,"n":30,"o":103.11,"t":"2026-10-12T15:15:00Z","v":2429,"vw":103.13564},{"c":103.332,"h":103.37,"l":103.1729,"n":81,"o":103.1729,"t":"2026-10-12T15:30:00Z","v":7918,"vw":103.295245},{"c":103.3138,"h":103.33,"l":103.29,"n":58,"o":103.32,"t":"2026-10-12T15:45:00Z","v":5768,"vw":103.31128},{"c":103.36,"h":103.36,"l":103.31,"n":56,"o":103.31,"t":"2026-10-12T16:00:00Z","v":5094,"vw":103.337966},{"c":103.31,"h":103.3899,"l":103.31,"n":68,"o":103.34,"t":"2026-10-12T16:15:00Z","v":8810,"vw":103.35547},{"c":103.37,"h":103.3728,"l":103.335,"n":25,"o":103.35,"t":"2026-10-12T16:30:00Z","v":2346,"vw":103.352859},{"c":103.29,"h":103.35,"l":103.275,"n":60,"o":103.315,"t":"2026-10-12T16:45:00Z","v":5024,"vw":103.301514},{"c":103.35,"h":103.36,"l":103.285,"n":29,"o":103.285,"t":"2026-10-12T17:00:00Z","v":3374,"vw":103.323975},{"c":103.32,"h":103.38,"l":103.32,"n":21,"o":103.3532,"t":"2026-10-12T17:15:00Z","v":2616,"vw":103.346757},{"c":103.3,"h":103.3351,"l":103.29,"n":14,"o":103.3001,"t":"2026-10-12T17:30:00Z","v":994,"vw":103.309702},{"c":103.29,"h":103.33,"l":103.28,"n":25,"o":103.29,"t":"2026-10-12T17:45:00Z","v":2266,"vw":103.307554},{"c":103.33,"h":103.35,"l":103.33,"n":35,"o":103.35,"t":"2026-10-12T18:00:00Z","v":2445,"vw":103.342847},{"c":103.29,"h":103.31,"l":103.29,"n":13,"o":103.31,"t":"2026-10-12T18:15:00Z","v":1007,"vw":103.296408},{"c":103.24,"h":103.29,"l":103.24,"n":15,"o":103.29,"t":"2026-10-12T18:30:00Z","v":2221,"vw":103.259221},{"c":103.19,"h":103.24,"l":103.1682,"n":55,"o":103.22,"t":"2026-10-12T18:45:00Z","v":5328,"vw":103.199502},{"c":103.185,"h":103.22,"l":103.1801,"n":86,"o":103.19,"t":"2026-10-12T19:00:00Z","v":7039,"vw":103.197566},{"c":103.14,"h":103.19,"l":103.13,"n":87,"o":103.17,"t":"2026-10-12T19:15:00Z","v":9080,"vw":103.159389},{"c":103.11,"h":103.15,"l":103.1,"n":84,"o":103.13,"t":"2026-10-12T19:30:00Z","v":6458,"vw":103.123474},{"c":103.04,"h":103.17,"l":103.015,"n":295,"o":103.1,"t":"2026-10-12T19:45:00Z","v":28604,"vw":103.09506},{"c":103.04,"h":103.04,"l":103.04,"n":7,"o":103.04,"t":"2026-10-12T20:00:00Z","v":149,"vw":103.04},{"c":103.32,"h":103.32,"l":103.32,"n":3,"o":103.32,"t":"2026-10-13T13:15:00Z","v":115,"vw":103.32},{"c":103.66,"h":103.66,"l":103.32,"n":110,"o":103.34,"t":"2026-10-13T13:30:00Z","v":10140,"vw":103.538509},{"c":102.9,"h":103.67,"l":102.9,"n":41,"o":103.63,"t":"2026-10-13T13:45:00Z","v":5125,"vw":103.302933},{"c":102.92,"h":102.92,"l":102.765,"n":42,"o":102.85,"t":"2026-10-13T14:00:00Z","v":2784,"vw":102.816197},{"c":102.91,"h":102.91,"l":102.87,"n":16,"o":102.88,"t":"2026-10-13T14:15:00Z","v":828,"vw":102.888115},{"c":102.91,"h":102.92,"l":102.8,"n":42,"o":102.8,"t":"2026-10-13T14:30:00Z","v":1546,"vw":102.873636},{"c":102.88,"h":102.91,"l":102.82,"n":38,"o":102.88,"t":"2026-10-13T14:45:00Z","v":3385,"vw":102.872425},{"c":103,"h":103,"l":102.83,"n":20,"o":102.855,"t":"2026-10-13T15:00:00Z","v":2231,"vw":102.91751},{"c":102.9,"h":102.98,"l":102.89,"n":22,"o":102.98,"t":"2026-10-13T15:15:00Z","v":1794,"vw":102.92828},{"c":102.83,"h":102.86,"l":102.79,"n":23,"o":102.86,"t":"2026-10-13T15:30:00Z","v":2029,"vw":102.837701},{"c":102.75,"h":102.78,"l":102.67,"n":45,"o":102.7599,"t":"2026-10-13T15:45:00Z","v":4117,"vw":102.734309},{"c":102.81,"h":102.8299,"l":102.755,"n":60,"o":102.8,"t":"2026-10-13T16:00:00Z","v":7238,"vw":102.813803},{"c":102.8899,"h":102.89,"l":102.86,"n":9,"o":102.86,"t":"2026-10-13T16:15:00Z","v":836,"vw":102.873778},{"c":102.94,"h":102.95,"l":102.92,"n":9,"o":102.92,"t":"2026-10-13T16:30:00Z","v":1510,"vw":102.924429},{"c":103.06,"h":103.09,"l":102.98,"n":64,"o":102.995,"t":"2026-10-13T16:45:00Z","v":9519,"vw":103.038123},{"c":103.03,"h":103.06,"l":102.965,"n":43,"o":103.025,"t":"2026-10-13T17:00:00Z","v":3535,"vw":103.009398},{"c":102.99,"h":103.04,"l":102.99,"n":56,"o":103.025,"t":"2026-10-13T17:15:00Z","v":7159,"vw":103.020407},{"c":103.13,"h":103.13,"l":103.04,"n":29,"o":103.04,"t":"2026-10-13T17:30:00Z","v":2226,"vw":103.088256},{"c":103.0305,"h":103.14,"l":103,"n":42,"o":103.14,"t":"2026-10-13T17:45:00Z","v":5047,"vw":103.060442},{"c":103.27,"h":103.38,"l":103.12,"n":102,"o":103.12,"t":"2026-10-13T18:00:00Z","v":12011,"vw":103.27667},{"c":103.3,"h":103.31,"l":103.23,"n":33,"o":103.24,"t":"2026-10-13T18:15:00Z","v":3518,"vw":103.274126},{"c":103.35,"h":103.36,"l":103.25,"n":75,"o":103.3,"t":"2026-10-13T18:30:00Z","v":7857,"vw":103.298942},{"c":103.44,"h":103.4409,"l":103.27,"n":105,"o":103.335,"t":"2026-10-13T18:45:00Z","v":10138,"vw":103.338585},{"c":103.45,"h":103.465,"l":103.405,"n":52,"o":103.46,"t":"2026-10-13T19:00:00Z","v":3794,"vw":103.442202},{"c":103.4305,"h":103.475,"l":103.43,"n":43,"o":103.45,"t":"2026-10-13T19:15:00Z","v":3276,"vw":103.444572},{"c":103.42,"h":103.46,"l":103.42,"n":89,"o":103.43,"t":"2026-10-13T19:30:00Z","v":9846,"vw":103.434626},{"c":103.42,"h":103.495,"l":103.405,"n":215,"o":103.405,"t":"2026-10-13T19:45:00Z","v":21747,"vw":103.453127},{"c":103.43,"h":103.43,"l":103.43,"n":6,"o":103.43,"t":"2026-10-13T20:00:00Z","v":266,"vw":103.43},{"c":102.285,"h":102.725,"l":102.28,"n":60,"o":102.43,"t":"2026-10-14T13:30:00Z","v":8397,"vw":102.48753},{"c":102.085,"h":102.38,"l":102.08,"n":50,"o":102.32,"t":"2026-10-14T13:45:00Z","v":3592,"vw":102.272347},{"c":101.87,"h":102.11,"l":101.87,"n":28,"o":102.11,"t":"2026-10-14T14:00:00Z","v":1050,"vw":101.939847},{"c":102.15,"h":102.15,"l":102,"n":42,"o":102.03,"t":"2026-10-14T14:15:00Z","v":3018,"vw":102.080245},{"c":102.35,"h":102.35,"l":102.18,"n":24,"o":102.23,"t":"2026-10-14T14:30:00Z","v":1580,"vw":102.26346},{"c":102.1101,"h":102.32,"l":102.1101,"n":74,"o":102.27,"t":"2026-10-14T14:45:00Z","v":5868,"vw":102.197131},{"c":102.03,"h":102.115,"l":102.02,"n":32,"o":102.115,"t":"2026-10-14T15:00:00Z","v":2490,"vw":102.060291},{"c":102.09,"h":102.105,"l":102.0445,"n":9,"o":102.06,"t":"2026-10-14T15:15:00Z","v":3043,"vw":102.09137},{"c":101.95,"h":102.08,"l":101.89,"n":21,"o":102.08,"t":"2026-10-14T15:30:00Z","v":1007,"vw":101.943037},{"c":101.93,"h":102.01,"l":101.93,"n":53,"o":101.94,"t":"2026-10-14T15:45:00Z","v":3097,"vw":101.978272},{"c":101.8999,"h":101.9699,"l":101.8901,"n":12,"o":101.935,"t":"2026-10-14T16:00:00Z","v":1136,"vw":101.927159},{"c":101.79,"h":101.86,"l":101.76,"n":35,"o":101.86,"t":"2026-10-14T16:15:00Z","v":3143,"vw":101.805867},{"c":101.84,"h":101.89,"l":101.8,"n":59,"o":101.82,"t":"2026-10-14T16:30:00Z","v":4883,"vw":101.856662},{"c":101.8164,"h":101.87,"l":101.79,"n":11,"o":101.85,"t":"2026-10-14T16:45:00Z","v":1011,"vw":101.819904},{"c":101.72,"h":101.835,"l":101.72,"n":17,"o":101.835,"t":"2026-10-14T17:00:00Z","v":1881,"vw":101.811769},{"c":101.72,"h":101.72,"l":101.67,"n":6,"o":101.67,"t":"2026-10-14T17:15:00Z","v":344,"vw":101.7},{"c":101.56,"h":101.63,"l":101.56,"n":29,"o":101.63,"t":"2026-10-14T17:30:00Z","v":2395,"vw":101.604231},{"c":101.41,"h":101.56,"l":101.41,"n":71,"o":101.56,"t":"2026-10-14T17:45:00Z","v":4815,"vw":101.480817},{"c":101.53,"h":101.54,"l":101.42,"n":11,"o":101.48,"t":"2026-10-14T18:00:00Z","v":743,"vw":101.486428},{"c":101.595,"h":101.6191,"l":101.55,"n":51,"o":101.55,"t":"2026-10-14T18:15:00Z","v":4046,"vw":101.586335},{"c":101.5,"h":101.57,"l":101.5,"n":27,"o":101.57,"t":"2026-10-14T18:30:00Z","v":3307,"vw":101.538075},{"c":101.544,"h":101.5651,"l":101.48,"n":65,"o":101.525,"t":"2026-10-14T18:45:00Z","v":4896,"vw":101.543454},{"c":101.5898,"h":101.6599,"l":101.4837,"n":61,"o":101.53,"t":"2026-10-14T19:00:00Z","v":5742,"vw":101.599524},{"c":101.675,"h":101.71,"l":101.645,"n":41,"o":101.67,"t":"2026-10-14T19:15:00Z","v":4537,"vw":101.673105},{"c":101.61,"h":101.75,"l":101.52,"n":309,"o":101.675,"t":"2026-10-14T19:30:00Z","v":35292,"vw":101.669866},{"c":101.92,"h":101.92,"l":101.53,"n":140,"o":101.58,"t":"2026-10-14T19:45:00Z","v":19441,"vw":101.740036},{"c":101.91,"h":101.91,"l":101.91,"n":10,"o":101.91,"t":"2026-10-14T20:00:00Z","v":138,"vw":101.91},{"c":102,"h":102,"l":102,"n":1,"o":102,"t":"2026-10-15T11:00:00Z","v":132,"vw":102},{"c":102.34,"h":102.34,"l":102.34,"n":2,"o":102.34,"t":"2026-10-15T13:15:00Z","v":270,"vw":102.34},{"c":102.3651,"h":102.56,"l":102.24,"n":77,"o":102.32,"t":"2026-10-15T13:30:00Z","v":9792,"vw":102.37603},{"c":102.44,"h":102.44,"l":102.18,"n":59,"o":102.28,"t":"2026-10-15T13:45:00Z","v":4448,"vw":102.27672},{"c":102.885,"h":102.96,"l":102.475,"n":161,"o":102.5,"t":"2026-10-15T14:00:00Z","v":15326,"vw":102.834341},{"c":102.8,"h":102.91,"l":102.8,"n":31,"o":102.91,"t":"2026-10-15T14:15:00Z","v":1138,"vw":102.853286},{"c":103.14,"h":103.14,"l":102.87,"n":28,"o":102.87,"t":"2026-10-15T14:30:00Z","v":3394,"vw":103.029752},{"c":103.165,"h":103.165,"l":102.95,"n":23,"o":102.95,"t":"2026-10-15T14:45:00Z","v":2040,"vw":103.075767},{"c":103.15,"h":103.24,"l":103.15,"n":53,"o":103.18,"t":"2026-10-15T15:00:00Z","v":4870,"vw":103.194783},{"c":103.08,"h":103.2,"l":103.06,"n":49,"o":103.2,"t":"2026-10-15T15:15:00Z","v":7080,"vw":103.086822},{"c":103.04,"h":103.1,"l":102.99,"n":32,"o":103.1,"t":"2026-10-15T15:30:00Z","v":2148,"vw":103.047311},{"c":103,"h":103.03,"l":102.98,"n":18,"o":103.03,"t":"2026-10-15T15:45:00Z","v":4857,"vw":103.026363},{"c":102.885,"h":102.96,"l":102.84,"n":40,"o":102.96,"t":"2026-10-15T16:00:00Z","v":2566,"vw":102.882351},{"c":102.805,"h":102.8168,"l":102.77,"n":17,"o":102.8168,"t":"2026-10-15T16:15:00Z","v":2221,"vw":102.792498},{"c":102.85,"h":102.94,"l":102.8,"n":59,"o":102.83,"t":"2026-10-15T16:30:00Z","v":6963,"vw":102.862319},{"c":102.87,"h":102.87,"l":102.87,"n":4,"o":102.87,"t":"2026-10-15T16:45:00Z","v":420,"vw":102.87},{"c":102.869157,"h":102.8936,"l":102.84,"n":43,"o":102.84,"t":"2026-10-15T17:00:00Z","v":3926,"vw":102.856393},{"c":102.89,"h":102.91,"l":102.83,"n":27,"o":102.83,"t":"2026-10-15T17:15:00Z","v":2251,"vw":102.876495},{"c":103,"h":103.01,"l":102.97,"n":15,"o":102.9873,"t":"2026-10-15T17:30:00Z","v":1546,"vw":102.988388},{"c":103.1032,"h":103.1032,"l":102.996,"n":16,"o":102.996,"t":"2026-10-15T17:45:00Z","v":2790,"vw":103.067686},{"c":103.08,"h":103.13,"l":103.075,"n":29,"o":103.09,"t":"2026-10-15T18:00:00Z","v":2089,"vw":103.098427},{"c":102.97,"h":103.04,"l":102.97,"n":24,"o":103.03,"t":"2026-10-15T18:15:00Z","v":1390,"vw":103.017202},{"c":102.935,"h":102.98,"l":102.925,"n":25,"o":102.98,"t":"2026-10-15T18:30:00Z","v":2499,"vw":102.935339},{"c":102.95,"h":102.9799,"l":102.91,"n":36,"o":102.92,"t":"2026-10-15T18:45:00Z","v":3617,"vw":102.958219},{"c":103.11,"h":103.13,"l":102.9901,"n":55,"o":103,"t":"2026-10-15T19:00:00Z","v":3648,"vw":103.083722},{"c":103.155,"h":103.2995,"l":103.155,"n":68,"o":103.19,"t":"2026-10-15T19:15:00Z","v":5615,"vw":103.218031},{"c":103.24,"h":103.3,"l":103.15,"n":66,"o":103.15,"t":"2026-10-15T19:30:00Z","v":7825,"vw":103.269096},{"c":103.42,"h":103.4256,"l":103.17,"n":124,"o":103.23,"t":"2026-10-15T19:45:00Z","v":11071,"vw":103.284527},{"c":103.44,"h":103.44,"l":103.44,"n":8,"o":103.44,"t":"2026-10-15T20:00:00Z","v":184,"vw":103.44},{"c":104.27,"h":104.3,"l":103.59,"n":49,"o":103.59,"t":"2026-10-16T13:30:00Z","v":3695,"vw":103.940152},{"c":104.21,"h":104.37,"l":104.19,"n":49,"o":104.37,"t":"2026-10-16T13:45:00Z","v":4148,"vw":104.282477},{"c":103.84,"h":104.1,"l":103.84,"n":4,"o":104.1,"t":"2026-10-16T14:00:00Z","v":282,"vw":103.97},{"c":103.92,"h":103.99,"l":103.84,"n":61,"o":103.88,"t":"2026-10-16T14:15:00Z","v":3517,"vw":103.943818},{"c":103.78,"h":103.9654,"l":103.78,"n":24,"o":103.9344,"t":"2026-10-16T14:30:00Z","v":1807,"vw":103.856457},{"c":103.85,"h":103.89,"l":103.76,"n":49,"o":103.778,"t":"2026-10-16T14:45:00Z","v":4072,"vw":103.818666},{"c":103.82,"h":103.87,"l":103.81,"n":22,"o":103.81,"t":"2026-10-16T15:00:00Z","v":1787,"vw":103.852832},{"c":103.66,"h":103.86,"l":103.66,"n":44,"o":103.86,"t":"2026-10-16T15:15:00Z","v":3017,"vw":103.77836},{"c":103.43,"h":103.6731,"l":103.43,"n":28,"o":103.65,"t":"2026-10-16T15:30:00Z","v":1952,"vw":103.604426},{"c":103.235,"h":103.5,"l":103.23,"n":25,"o":103.5,"t":"2026-10-16T15:45:00Z","v":1594,"vw":103.327649},{"c":103.22,"h":103.27,"l":103.12,"n":69,"o":103.23,"t":"2026-10-16T16:00:00Z","v":10911,"vw":103.222889},{"c":103.2251,"h":103.28,"l":103.17,"n":26,"o":103.28,"t":"2026-10-16T16:15:00Z","v":1964,"vw":103.203545},{"c":103.085,"h":103.125,"l":103.07,"n":29,"o":103.1,"t":"2026-10-16T16:30:00Z","v":2487,"vw":103.097872},{"c":102.9836,"h":103.0677,"l":102.9326,"n":22,"o":103.0677,"t":"2026-10-16T16:45:00Z","v":3354,"vw":102.973951},{"c":102.7,"h":102.99,"l":102.68,"n":127,"o":102.99,"t":"2026-10-16T17:00:00Z","v":40378,"vw":102.710248},{"c":102.77,"h":102.7905,"l":102.6,"n":48,"o":102.71,"t":"2026-10-16T17:15:00Z","v":5143,"vw":102.667041},{"c":102.9,"h":102.97,"l":102.7,"n":48,"o":102.8005,"t":"2026-10-16T17:30:00Z","v":3062,"vw":102.798705},{"c":102.6699,"h":102.89,"l":102.6699,"n":18,"o":102.89,"t":"2026-10-16T17:45:00Z","v":1138,"vw":102.739043},{"c":102.54,"h":102.54,"l":102.49,"n":38,"o":102.53,"t":"2026-10-16T18:00:00Z","v":2385,"vw":102.521216},{"c":102.52,"h":102.58,"l":102.48,"n":23,"o":102.495,"t":"2026-10-16T18:15:00Z","v":1464,"vw":102.520386},{"c":102.6289,"h":102.6289,"l":102.48,"n":38,"o":102.57,"t":"2026-10-16T18:30:00Z","v":2203,"vw":102.57898},{"c":102.55,"h":102.62,"l":102.49,"n":40,"o":102.62,"t":"2026-10-16T18:45:00Z","v":5345,"vw":102.579678},{"c":102.63,"h":102.63,"l":102.48,"n":69,"o":102.55,"t":"2026-10-16T19:00:00Z","v":5734,"vw":102.538938},{"c":102.67,"h":102.74,"l":102.6101,"n":54,"o":102.6101,"t":"2026-10-16T19:15:00Z","v":5713,"vw":102.714095},{"c":102.54,"h":102.685,"l":102.54,"n":74,"o":102.67,"t":"2026-10-16T19:30:00Z","v":5983,"vw":102.622595},{"c":102.79,"h":102.79,"l":102.6,"n":68,"o":102.6,"t":"2026-10-16T19:45:00Z","v":4976,"vw":102.71335},{"c":102.78,"h":102.78,"l":102.78,"n":6,"o":102.78,"t":"2026-10-16T20:00:00Z","v":137,"vw":102.78},{"c":102.82,"h":103.24,"l":102.82,"n":39,"o":103.14,"t":"2026-10-19T13:30:00Z","v":2473,"vw":103.015888},{"c":102.595,"h":102.8,"l":102.595,"n":8,"o":102.8,"t":"2026-10-19T13:45:00Z","v":390,"vw":102.665},{"c":102.7,"h":102.75,"l":102.65,"n":17,"o":102.65,"t":"2026-10-19T14:00:00Z","v":1590,"vw":102.686001},{"c":102.69,"h":102.86,"l":102.63,"n":52,"o":102.805,"t":"2026-10-19T14:15:00Z","v":3453,"vw":102.720905},{"c":102.61,"h":102.695,"l":102.57,"n":73,"o":102.695,"t":"2026-10-19T14:30:00Z","v":6458,"vw":102.614853},{"c":102.565,"h":102.63,"l":102.55,"n":57,"o":102.59,"t":"2026-10-19T14:45:00Z","v":12663,"vw":102.573692},{"c":102.93,"h":102.93,"l":102.68,"n":47,"o":102.68,"t":"2026-10-19T15:00:00Z","v":4761,"vw":102.813203},{"c":103.0296,"h":103.0296,"l":102.965,"n":33,"o":102.98,"t":"2026-10-19T15:15:00Z","v":2603,"vw":102.983546},{"c":103.035,"h":103.09,"l":102.98,"n":37,"o":102.9801,"t":"2026-10-19T15:30:00Z","v":2684,"vw":103.027001},{"c":102.89,"h":102.98,"l":102.89,"n":38,"o":102.98,"t":"2026-10-19T15:45:00Z","v":2466,"vw":102.940278},{"c":102.69,"h":102.89,"l":102.65,"n":43,"o":102.89,"t":"2026-10-19T16:00:00Z","v":2776,"vw":102.707357},{"c":102.6299,"h":102.73,"l":102.6,"n":45,"o":102.71,"t":"2026-10-19T16:15:00Z","v":5421,"vw":102.63835},{"c":102.54,"h":102.6,"l":102.54,"n":37,"o":102.6,"t":"2026-10-19T16:30:00Z","v":3147,"vw":102.58047},{"c":102.5,"h":102.5851,"l":102.5,"n":35,"o":102.575,"t":"2026-10-19T16:45:00Z","v":2252,"vw":102.559183},{"c":102.431,"h":102.47,"l":102.41,"n":30,"o":102.47,"t":"2026-10-19T17:00:00Z","v":3480,"vw":102.434794},{"c":102.47,"h":102.48,"l":102.4023,"n":21,"o":102.42,"t":"2026-10-19T17:15:00Z","v":1828,"vw":102.435718},{"c":102.44,"h":102.47,"l":102.34,"n":42,"o":102.42,"t":"2026-10-19T17:30:00Z","v":4478,"vw":102.378918},{"c":102.41,"h":102.43,"l":102.35,"n":42,"o":102.43,"t":"2026-10-19T17:45:00Z","v":3227,"vw":102.389597},{"c":102.435,"h":102.47,"l":102.405,"n":32,"o":102.46,"t":"2026-10-19T18:00:00Z","v":2875,"vw":102.440672},{"c":102.41,"h":102.461,"l":102.41,"n":31,"o":102.45,"t":"2026-10-19T18:15:00Z","v":2072,"vw":102.430247},{"c":102.37,"h":102.395,"l":102.35,"n":28,"o":102.35,"t":"2026-10-19T18:30:00Z","v":1637,"vw":102.379488},{"c":102.3599,"h":102.42,"l":102.33,"n":33,"o":102.42,"t":"2026-10-19T18:45:00Z","v":2488,"vw":102.377158},{"c":102.3217,"h":102.42,"l":102.3,"n":79,"o":102.42,"t":"2026-10-19T19:00:00Z","v":7613,"vw":102.351116},{"c":102.41,"h":102.445,"l":102.3199,"n":68,"o":102.3199,"t":"2026-10-19T19:15:00Z","v":7172,"vw":102.348184},{"c":102.5,"h":102.5,"l":102.38,"n":96,"o":102.4,"t":"2026-10-19T19:30:00Z","v":5987,"vw":102.465359},{"c":102.35,"h":102.49,"l":102.3,"n":160,"o":102.49,"t":"2026-10-19T19:45:00Z","v":11666,"vw":102.376426},{"c":102.35,"h":102.35,"l":102.35,"n":5,"o":102.35,"t":"2026-10-19T20:00:00Z","v":334,"vw":102.35},{"c":102.96,"h":103.145,"l":102.61,"n":61,"o":102.61,"t":"2026-10-20T13:30:00Z","v":5576,"vw":102.738254},{"c":103.48,"h":103.5,"l":103.16,"n":80,"o":103.16,"t":"2026-10-20T13:45:00Z","v":7281,"vw":103.464549},{"c":103.14,"h":103.46,"l":103.135,"n":144,"o":103.4311,"t":"2026-10-20T14:00:00Z","v":10321,"vw":103.234194},{"c":103.72,"h":103.72,"l":103.14,"n":109,"o":103.14,"t":"2026-10-20T14:15:00Z","v":10431,"vw":103.352961},{"c":103.76,"h":103.84,"l":103.66,"n":92,"o":103.785,"t":"2026-10-20T14:30:00Z","v":10658,"vw":103.730442},{"c":104.025,"h":104.025,"l":103.77,"n":44,"o":103.77,"t":"2026-10-20T14:45:00Z","v":5868,"vw":103.853685},{"c":103.69,"h":104.06,"l":103.65,"n":138,"o":104.03,"t":"2026-10-20T15:00:00Z","v":17423,"vw":103.863645},{"c":103.68,"h":103.93,"l":103.68,"n":117,"o":103.74,"t":"2026-10-20T15:15:00Z","v":12941,"vw":103.792273},{"c":103.78,"h":103.79,"l":103.53,"n":70,"o":103.63,"t":"2026-10-20T15:30:00Z","v":7932,"vw":103.621311},{"c":103.63,"h":103.72,"l":103.63,"n":66,"o":103.72,"t":"2026-10-20T15:45:00Z","v":8434,"vw":103.691085},{"c":103.59,"h":103.64,"l":103.59,"n":15,"o":103.64,"t":"2026-10-20T16:00:00Z","v":6147,"vw":103.593406},{"c":103.45,"h":103.59,"l":103.415,"n":76,"o":103.57,"t":"2026-10-20T16:15:00Z","v":8845,"vw":103.499267},{"c":103.67,"h":103.6816,"l":103.575,"n":58,"o":103.575,"t":"2026-10-20T16:30:00Z","v":9235,"vw":103.641063},{"c":103.57,"h":103.7528,"l":103.55,"n":34,"o":103.66,"t":"2026-10-20T16:45:00Z","v":3519,"vw":103.679569},{"c":103.54,"h":103.59,"l":103.51,"n":105,"o":103.58,"t":"2026-10-20T17:00:00Z","v":11663,"vw":103.55489},{"c":103.57,"h":103.58,"l":103.535,"n":59,"o":103.54,"t":"2026-10-20T17:15:00Z","v":7116,"vw":103.555941},{"c":103.65,"h":103.66,"l":103.585,"n":70,"o":103.6,"t":"2026-10-20T17:30:00Z","v":6488,"vw":103.621218},{"c":103.685,"h":103.685,"l":103.645,"n":54,"o":103.66,"t":"2026-10-20T17:45:00Z","v":4417,"vw":103.669174},{"c":103.74,"h":103.75,"l":103.7,"n":64,"o":103.705,"t":"2026-10-20T18:00:00Z","v":7045,"vw":103.728881},{"c":103.655,"h":103.75,"l":103.63,"n":47,"o":103.75,"t":"2026-10-20T18:15:00Z","v":4264,"vw":103.71907},{"c":103.62,"h":103.6663,"l":103.62,"n":27,"o":103.65,"t":"2026-10-20T18:30:00Z","v":3602,"vw":103.639147},{"c":103.67,"h":103.69,"l":103.67,"n":15,"o":103.68,"t":"2026-10-20T18:45:00Z","v":985,"vw":103.682027},{"c":103.69,"h":103.75,"l":103.679,"n":91,"o":103.75,"t":"2026-10-20T19:00:00Z","v":6902,"vw":103.713321},{"c":103.73,"h":103.7474,"l":103.65,"n":175,"o":103.68,"t":"2026-10-20T19:15:00Z","v":17978,"vw":103.69946},{"c":103.76,"h":103.76,"l":103.64,"n":192,"o":103.7,"t":"2026-10-20T19:30:00Z","v":10850,"vw":103.731802},{"c":103.78,"h":103.8,"l":103.72,"n":314,"o":103.8,"t":"2026-10-20T19:45:00Z","v":38037,"vw":103.76833},{"c":103.9,"h":104.17,"l":103.9,"n":28,"o":104.17,"t":"2026-10-21T13:30:00Z","v":6069,"vw":104.145925},{"c":103.93,"h":104.07,"l":103.93,"n":83,"o":104,"t":"2026-10-21T13:45:00Z","v":10184,"vw":104.062583},{"c":103.68,"h":103.87,"l":103.54,"n":42,"o":103.87,"t":"2026-10-21T14:00:00Z","v":4213,"vw":103.740378},{"c":103.7,"h":103.76,"l":103.59,"n":47,"o":103.7,"t":"2026-10-21T14:15:00Z","v":5088,"vw":103.68501},{"c":103.81,"h":103.88,"l":103.78,"n":38,"o":103.78,"t":"2026-10-21T14:30:00Z","v":2138,"vw":103.840854},{"c":103.81,"h":103.95,"l":103.81,"n":16,"o":103.89,"t":"2026-10-21T14:45:00Z","v":3707,"vw":103.873524},{"c":103.67,"h":103.74,"l":103.645,"n":17,"o":103.645,"t":"2026-10-21T15:00:00Z","v":2362,"vw":103.699883},{"c":103.71,"h":103.71,"l":103.635,"n":32,"o":103.635,"t":"2026-10-21T15:15:00Z","v":2697,"vw":103.681071},{"c":103.7605,"h":103.78,"l":103.74,"n":12,"o":103.7704,"t":"2026-10-21T15:30:00Z","v":1186,"vw":103.759891},{"c":103.805,"h":103.805,"l":103.73,"n":17,"o":103.79,"t":"2026-10-21T15:45:00Z","v":2976,"vw":103.793192},{"c":103.74,"h":103.79,"l":103.68,"n":55,"o":103.79,"t":"2026-10-21T16:00:00Z","v":13435,"vw":103.73537},{"c":103.75,"h":103.785,"l":103.75,"n":41,"o":103.785,"t":"2026-10-21T16:15:00Z","v":10341,"vw":103.76008},{"c":103.8392,"h":104.05,"l":103.73,"n":175,"o":103.78,"t":"2026-10-21T16:30:00Z","v":25819,"vw":103.873291},{"c":103.825,"h":103.86,"l":103.79,"n":52,"o":103.86,"t":"2026-10-21T16:45:00Z","v":4705,"vw":103.834773},{"c":103.76,"h":103.82,"l":103.76,"n":22,"o":103.78,"t":"2026-10-21T17:00:00Z","v":1549,"vw":103.780792},{"c":103.76,"h":103.76,"l":103.73,"n":27,"o":103.75,"t":"2026-10-21T17:15:00Z","v":2903,"vw":103.746006},{"c":103.785,"h":103.785,"l":103.7501,"n":13,"o":103.77,"t":"2026-10-21T17:30:00Z","v":3768,"vw":103.767835},{"c":103.79,"h":103.7984,"l":103.74,"n":24,"o":103.77,"t":"2026-10-21T17:45:00Z","v":3379,"vw":103.760717},{"c":103.8,"h":103.81,"l":103.77,"n":14,"o":103.775,"t":"2026-10-21T18:00:00Z","v":2946,"vw":103.78531},{"c":103.79,"h":103.83,"l":103.7401,"n":35,"o":103.83,"t":"2026-10-21T18:15:00Z","v":3656,"vw":103.79588},{"c":103.835,"h":103.835,"l":103.8,"n":34,"o":103.8,"t":"2026-10-21T18:30:00Z","v":7910,"vw":103.820123},{"c":103.4,"h":103.78,"l":103.4,"n":128,"o":103.76,"t":"2026-10-21T18:45:00Z","v":13133,"vw":103.646499},{"c":103.26,"h":103.355,"l":103.13,"n":160,"o":103.35,"t":"2026-10-21T19:00:00Z","v":24762,"vw":103.187022},{"c":103.58,"h":103.58,"l":103.29,"n":161,"o":103.29,"t":"2026-10-21T19:15:00Z","v":15693,"vw":103.421792},{"c":103.61,"h":103.65,"l":103.6,"n":108,"o":103.62,"t":"2026-10-21T19:30:00Z","v":6238,"vw":103.620385},{"c":103.66,"h":103.73,"l":103.62,"n":179,"o":103.66,"t":"2026-10-21T19:45:00Z","v":14364,"vw":103.65448},{"c":103.62,"h":103.62,"l":103.62,"n":7,"o":103.62,"t":"2026-10-21T20:00:00Z","v":7444,"vw":103.62},{"c":103.655,"h":103.8,"l":103.2,"n":125,"o":103.2,"t":"2026-10-22T13:30:00Z","v":11415,"vw":103.484541},{"c":104.17,"h":104.18,"l":103.6,"n":77,"o":103.61,"t":"2026-10-22T13:45:00Z","v":5422,"vw":103.961071},{"c":104.11,"h":104.29,"l":104.07,"n":53,"o":104.29,"t":"2026-10-22T14:00:00Z","v":4043,"vw":104.172311},{"c":103.8,"h":104.285,"l":103.8,"n":50,"o":104.2,"t":"2026-10-22T14:15:00Z","v":4017,"vw":104.094475},{"c":103.7772,"h":103.8477,"l":103.555,"n":76,"o":103.84,"t":"2026-10-22T14:30:00Z","v":5161,"vw":103.679902},{"c":103.9036,"h":103.9036,"l":103.75,"n":56,"o":103.78,"t":"2026-10-22T14:45:00Z","v":8884,"vw":103.836229},{"c":103.86,"h":103.98,"l":103.81,"n":89,"o":103.98,"t":"2026-10-22T15:00:00Z","v":10170,"vw":103.899531},{"c":104.07,"h":104.21,"l":104.0699,"n":38,"o":104.0699,"t":"2026-10-22T15:15:00Z","v":5287,"vw":104.14744},{"c":104.15,"h":104.15,"l":104.05,"n":47,"o":104.06,"t":"2026-10-22T15:30:00Z","v":5108,"vw":104.105849},{"c":104.3974,"h":104.4,"l":104.155,"n":20,"o":104.155,"t":"2026-10-22T15:45:00Z","v":1478,"vw":104.237329},{"c":104.465,"h":104.465,"l":104.35,"n":17,"o":104.42,"t":"2026-10-22T16:00:00Z","v":2111,"vw":104.436183},{"c":104.57,"h":104.57,"l":104.46,"n":36,"o":104.46,"t":"2026-10-22T16:15:00Z","v":2616,"vw":104.527867},{"c":104.35,"h":104.58,"l":104.31,"n":61,"o":104.55,"t":"2026-10-22T16:30:00Z","v":6104,"vw":104.474732},{"c":104.6,"h":104.6293,"l":104.2599,"n":37,"o":104.31,"t":"2026-10-22T16:45:00Z","v":2372,"vw":104.373917},{"c":104.42,"h":104.6,"l":104.39,"n":36,"o":104.6,"t":"2026-10-22T17:00:00Z","v":4652,"vw":104.464775},{"c":104.465,"h":104.465,"l":104.4,"n":23,"o":104.42,"t":"2026-10-22T17:15:00Z","v":1737,"vw":104.433543},{"c":104.53,"h":104.56,"l":104.515,"n":24,"o":104.52,"t":"2026-10-22T17:30:00Z","v":2421,"vw":104.547151},{"c":104.57,"h":104.6,"l":104.4701,"n":31,"o":104.575,"t":"2026-10-22T17:45:00Z","v":2474,"vw":104.5006},{"c":104.6,"h":104.635,"l":104.4677,"n":38,"o":104.54,"t":"2026-10-22T18:00:00Z","v":4480,"vw":104.556529},{"c":104.65,"h":104.725,"l":104.5936,"n":68,"o":104.5936,"t":"2026-10-22T18:15:00Z","v":5172,"vw":104.687657},{"c":104.5651,"h":104.62,"l":104.5651,"n":27,"o":104.62,"t":"2026-10-22T18:30:00Z","v":1175,"vw":104.588333},{"c":104.655,"h":104.685,"l":104.6284,"n":40,"o":104.6479,"t":"2026-10-22T18:45:00Z","v":3907,"vw":104.648921},{"c":104.805,"h":104.83,"l":104.625,"n":59,"o":104.66,"t":"2026-10-22T19:00:00Z","v":5788,"vw":104.77064},{"c":104.825,"h":104.87,"l":104.785,"n":20,"o":104.8293,"t":"2026-10-22T19:15:00Z","v":2066,"vw":104.81435}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7848792197073402,"strike":111.8024156058532,"iv":0.24576961891403873,"gamma":0.038546542752262214,"theta":-0.03746465572737667,"vega":0.0827775186887207,"rho":0.014925386558004346,"breakevenPct":7.405003410980718},{"delta":0.25,"premium":0.8976692609680654,"strike":109.69774318709246,"iv":0.20989290435736327,"gamma":0.051262117080415066,"theta":-0.036989007596563435,"vega":0.09390141778417473,"rho":0.0186290815959089,"breakevenPct":5.504805578879584},{"delta":0.3,"premium":1.0188938613445546,"strike":108.31106138655446,"iv":0.1863374235768621,"gamma":0.06317286242964386,"theta":-0.0366305156810848,"vega":0.10269544535164991,"rho":0.02234783312384779,"breakevenPct":4.29759622981064},{"delta":0.35,"premium":1.1964307498777367,"strike":107.41427700048905,"iv":0.17611541550994828,"gamma":0.07056454426424884,"theta":-0.036904982911720126,"vega":0.10821403620409957,"rho":0.026250133865379097,"breakevenPct":3.611455044471056},{"delta":0.4,"premium":1.3924225736705658,"strike":106.63030970531774,"iv":0.16951041799889047,"gamma":0.07651546207785813,"theta":-0.03740111211808369,"vega":0.11286257489362309,"rho":0.030212653041616952,"breakevenPct":3.050543552576482},{"delta":0.45,"premium":1.6464329643296436,"strike":105.87945879458795,"iv":0.16767158671586718,"gamma":0.07991377613776138,"theta":-0.03864378843788438,"vega":0.11673259532595326,"rho":0.034176005455133246,"breakevenPct":2.576572152556721},{"delta":0.5,"premium":2.138437884378844,"strike":105.26445264452644,"iv":0.18538376383763838,"gamma":0.07284120541205412,"theta":-0.04294883148831489,"vega":0.11740910209102091,"rho":0.038142775841975396,"breakevenPct":2.4592325579826197},{"delta":0.55,"premium":2.497506273525722,"strike":104.64240903387704,"iv":0.1878328105395232,"gamma":0.07049730238393978,"theta":-0.043441154328732745,"vega":0.11551869510664993,"rho":0.042090425840722236,"breakevenPct":2.208361848225854},{"delta":0.6,"premium":2.756289209535759,"strike":104.01505646173149,"iv":0.17876756587202008,"gamma":0.07172063989962359,"theta":-0.04105721455457967,"vega":0.1116918444165621,"rho":0.04602365168704629,"breakevenPct":1.856757139296203},{"delta":0.65,"premium":3.0150721455457967,"strike":103.38770388958595,"iv":0.16970232120451692,"gamma":0.0729439774153074,"theta":-0.03867327478042659,"vega":0.10786499372647428,"rho":0.049956877533370345,"breakevenPct":1.5051524303665509},{"delta":0.7,"premium":3.348053691275168,"strike":102.74362416107383,"iv":0.16343342281879195,"gamma":0.07167463087248323,"theta":-0.03635395973154362,"vega":0.10224402684563758,"rho":0.05389725130251415,"breakevenPct":1.2083738157395532},{"delta":0.75,"premium":3.801073825503356,"strike":102.0724832214765,"iv":0.16168845637583892,"gamma":0.06637261744966443,"theta":-0.034139194630872484,"vega":0.09372053691275166,"rho":0.0578491889886805,"breakevenPct":1.0002929138849104},{"delta":0.8,"premium":4.264020486555699,"strike":101.42893725992317,"iv":0.15359078104993595,"gamma":0.058576056338028155,"theta":-0.03010243277848911,"vega":0.07980832266325222,"rho":0.06187096857711773,"breakevenPct":0.8280064359445412},{"delta":0.85,"premium":4.728169014084507,"strike":100.78873239436619,"iv":0.14472394366197183,"gamma":0.05047746478873239,"theta":-0.02584507042253521,"vega":0.06524366197183099,"rho":0.0659012043600003,"breakevenPct":0.6600538120206987},{"delta":0.9,"premium":5.192317541613317,"strike":100.14852752880921,"iv":0.13585710627400768,"gamma":0.04237887323943661,"theta":-0.0215877080665813,"vega":0.05067900128040972,"rho":0.06993144014288287,"breakevenPct":0.4921011880968558}],"put":[{"delta":0.2,"premium":1.0253502234593765,"strike":98.33800297945835,"iv":0.2985143392155177,"gamma":0.03173970079023853,"theta":-0.03975219803275064,"vega":0.0827585800301516,"rho":-0.018568611341568904,"breakevenPct":7.166560690675914},{"delta":0.25,"premium":1.1863873208502471,"strike":100.35078469057284,"iv":0.259645094671941,"gamma":0.041368500943224855,"theta":-0.03844432134132034,"vega":0.09358986259065256,"rho":-0.02315244667148579,"breakevenPct":5.400050207753311},{"delta":0.3,"premium":1.4143594212844908,"strike":101.65348240733995,"iv":0.24286381925966535,"gamma":0.0484233975125575,"theta":-0.039120212856865094,"vega":0.10236564253484484,"rho":-0.02760597500388308,"breakevenPct":4.374793240109268},{"delta":0.35,"premium":1.6788888888888887,"strike":102.74141414141414,"iv":0.23246868686868688,"gamma":0.053858787878787874,"theta":-0.03967070707070707,"vega":0.10922262626262626,"rho":-0.03211872543870238,"breakevenPct":3.589291435702122},{"delta":0.4,"premium":2.015714285714286,"strike":103.64415584415585,"iv":0.2286607792207792,"gamma":0.05664597402597403,"theta":-0.039864415584415586,"vega":0.11302233766233766,"rho":-0.03663852798367506,"breakevenPct":3.0494237458225095},{"delta":0.45,"premium":2.372857142857143,"strike":104.50995670995671,"iv":0.22632311688311688,"gamma":0.058723896103896105,"theta":-0.03995099567099567,"vega":0.11600935064935065,"rho":-0.04115337230046026,"breakevenPct":2.564178805533449},{"delta":0.5,"premium":2.8311158798283262,"strike":105.39914163090128,"iv":0.22691587982832617,"gamma":0.05895536480686695,"theta":-0.03970729613733906,"vega":0.11672875536480687,"rho":-0.04570086409701918,"breakevenPct":2.1530877642995887},{"delta":0.55,"premium":3.421244635193134,"strike":106.3188228080932,"iv":0.23133034947884734,"gamma":0.05677878602084611,"theta":-0.039032863274064994,"vega":0.11449086450030656,"rho":-0.05029093302157794,"breakevenPct":1.8387043425708969},{"delta":0.6,"premium":4.0113733905579405,"strike":107.2385039852851,"iv":0.23574481912936848,"gamma":0.05460220723482526,"theta":-0.03835843041079093,"vega":0.11225297363580625,"rho":-0.05488100194613668,"breakevenPct":1.524320920842206},{"delta":0.65,"premium":4.673518284993696,"strike":108.21689785624211,"iv":0.24135208070617908,"gamma":0.051867339218158885,"theta":-0.03752887767969735,"vega":0.10919621689785623,"rho":-0.05951327446329699,"breakevenPct":1.2226285988567405},{"delta":0.7,"premium":5.682345523329129,"strike":109.47793190416141,"iv":0.2527013871374527,"gamma":0.04644489281210593,"theta":-0.035952585119798236,"vega":0.10219747793190416,"rho":-0.06434871311228335,"breakevenPct":0.9820306407514584},{"delta":0.75,"premium":6.890634920634921,"strike":110.93015873015874,"iv":0.26632952380952385,"gamma":0.040386349206349204,"theta":-0.0339047619047619,"vega":0.09381206349206349,"rho":-0.0693292960904361,"breakevenPct":0.7493214314106325},{"delta":0.8,"premium":8.239104638619203,"strike":112.54692556634305,"iv":0.26968133764832797,"gamma":0.03468576051779934,"theta":-0.027973247033441197,"vega":0.08154023732470334,"rho":-0.07443036620318005,"breakevenPct":0.4933737870509563}]},"raw":{"call":[{"delta":0.2,"premium":0.7848792197073402,"strike":111.8024156058532,"iv":0.24576961891403873,"gamma":0.038546542752262214,"theta":-0.03746465572737667,"vega":0.0827775186887207,"rho":0.014925386558004346,"breakevenPct":7.405003410980718},{"delta":0.25,"premium":0.8976692609680654,"strike":109.69774318709246,"iv":0.20989290435736327,"gamma":0.051262117080415066,"theta":-0.036989007596563435,"vega":0.09390141778417473,"rho":0.0186290815959089,"breakevenPct":5.504805578879584},{"delta":0.3,"premium":1.0188938613445546,"strike":108.31106138655446,"iv":0.1863374235768621,"gamma":0.06317286242964386,"theta":-0.0366305156810848,"vega":0.10269544535164991,"rho":0.02234783312384779,"breakevenPct":4.29759622981064},{"delta":0.35,"premium":1.1964307498777367,"strike":107.41427700048905,"iv":0.17611541550994828,"gamma":0.07056454426424884,"theta":-0.036904982911720126,"vega":0.10821403620409957,"rho":0.026250133865379097,"breakevenPct":3.611455044471056},{"delta":0.4,"premium":1.3924225736705658,"strike":106.63030970531774,"iv":0.16951041799889047,"gamma":0.07651546207785813,"theta":-0.03740111211808369,"vega":0.11286257489362309,"rho":0.030212653041616952,"breakevenPct":3.050543552576482},{"delta":0.45,"premium":1.6464329643296436,"strike":105.87945879458795,"iv":0.16767158671586718,"gamma":0.07991377613776138,"theta":-0.03864378843788438,"vega":0.11673259532595326,"rho":0.034176005455133246,"breakevenPct":2.576572152556721},{"delta":0.5,"premium":2.138437884378844,"strike":105.26445264452644,"iv":0.18538376383763838,"gamma":0.07284120541205412,"theta":-0.04294883148831489,"vega":0.11740910209102091,"rho":0.038142775841975396,"breakevenPct":2.4592325579826197},{"delta":0.55,"premium":2.497506273525722,"strike":104.64240903387704,"iv":0.1878328105395232,"gamma":0.07049730238393978,"theta":-0.043441154328732745,"vega":0.11551869510664993,"rho":0.042090425840722236,"breakevenPct":2.208361848225854},{"delta":0.6,"premium":2.756289209535759,"strike":104.01505646173149,"iv":0.17876756587202008,"gamma":0.07172063989962359,"theta":-0.04105721455457967,"vega":0.1116918444165621,"rho":0.04602365168704629,"breakevenPct":1.856757139296203},{"delta":0.65,"premium":3.0150721455457967,"strike":103.38770388958595,"iv":0.16970232120451692,"gamma":0.0729439774153074,"theta":-0.03867327478042659,"vega":0.10786499372647428,"rho":0.049956877533370345,"breakevenPct":1.5051524303665509},{"delta":0.7,"premium":3.348053691275168,"strike":102.74362416107383,"iv":0.16343342281879195,"gamma":0.07167463087248323,"theta":-0.03635395973154362,"vega":0.10224402684563758,"rho":0.05389725130251415,"breakevenPct":1.2083738157395532},{"delta":0.75,"premium":3.801073825503356,"strike":102.0724832214765,"iv":0.16168845637583892,"gamma":0.06637261744966443,"theta":-0.034139194630872484,"vega":0.09372053691275166,"rho":0.0578491889886805,"breakevenPct":1.0002929138849104},{"delta":0.8,"premium":4.264020486555699,"strike":101.42893725992317,"iv":0.15359078104993595,"gamma":0.058576056338028155,"theta":-0.03010243277848911,"vega":0.07980832266325222,"rho":0.06187096857711773,"breakevenPct":0.8280064359445412},{"delta":0.85,"premium":4.728169014084507,"strike":100.78873239436619,"iv":0.14472394366197183,"gamma":0.05047746478873239,"theta":-0.02584507042253521,"vega":0.06524366197183099,"rho":0.0659012043600003,"breakevenPct":0.6600538120206987},{"delta":0.9,"premium":5.192317541613317,"strike":100.14852752880921,"iv":0.13585710627400768,"gamma":0.04237887323943661,"theta":-0.0215877080665813,"vega":0.05067900128040972,"rho":0.06993144014288287,"breakevenPct":0.4921011880968558}],"put":[{"delta":0.2,"premium":1.0253502234593765,"strike":98.33800297945835,"iv":0.2985143392155177,"gamma":0.03173970079023853,"theta":-0.03975219803275064,"vega":0.0827585800301516,"rho":-0.018568611341568904,"breakevenPct":7.166560690675914},{"delta":0.25,"premium":1.1863873208502471,"strike":100.35078469057284,"iv":0.259645094671941,"gamma":0.041368500943224855,"theta":-0.03844432134132034,"vega":0.09358986259065256,"rho":-0.02315244667148579,"breakevenPct":5.400050207753311},{"delta":0.3,"premium":1.4143594212844908,"strike":101.65348240733995,"iv":0.24286381925966535,"gamma":0.0484233975125575,"theta":-0.039120212856865094,"vega":0.10236564253484484,"rho":-0.02760597500388308,"breakevenPct":4.374793240109268},{"delta":0.35,"premium":1.6788888888888887,"strike":102.74141414141414,"iv":0.23246868686868688,"gamma":0.053858787878787874,"theta":-0.03967070707070707,"vega":0.10922262626262626,"rho":-0.03211872543870238,"breakevenPct":3.589291435702122},{"delta":0.4,"premium":2.015714285714286,"strike":103.64415584415585,"iv":0.2286607792207792,"gamma":0.05664597402597403,"theta":-0.039864415584415586,"vega":0.11302233766233766,"rho":-0.03663852798367506,"breakevenPct":3.0494237458225095},{"delta":0.45,"premium":2.372857142857143,"strike":104.50995670995671,"iv":0.22632311688311688,"gamma":0.058723896103896105,"theta":-0.03995099567099567,"vega":0.11600935064935065,"rho":-0.04115337230046026,"breakevenPct":2.564178805533449},{"delta":0.5,"premium":2.8311158798283262,"strike":105.39914163090128,"iv":0.22691587982832617,"gamma":0.05895536480686695,"theta":-0.03970729613733906,"vega":0.11672875536480687,"rho":-0.04570086409701918,"breakevenPct":2.1530877642995887},{"delta":0.55,"premium":3.421244635193134,"strike":106.3188228080932,"iv":0.23133034947884734,"gamma":0.05677878602084611,"theta":-0.039032863274064994,"vega":0.11449086450030656,"rho":-0.05029093302157794,"breakevenPct":1.8387043425708969},{"delta":0.6,"premium":4.0113733905579405,"strike":107.2385039852851,"iv":0.23574481912936848,"gamma":0.05460220723482526,"theta":-0.03835843041079093,"vega":0.11225297363580625,"rho":-0.05488100194613668,"breakevenPct":1.524320920842206},{"delta":0.65,"premium":4.673518284993696,"strike":108.21689785624211,"iv":0.24135208070617908,"gamma":0.051867339218158885,"theta":-0.03752887767969735,"vega":0.10919621689785623,"rho":-0.05951327446329699,"breakevenPct":1.2226285988567405},{"delta":0.7,"premium":5.682345523329129,"strike":109.47793190416141,"iv":0.2527013871374527,"gamma":0.04644489281210593,"theta":-0.035952585119798236,"vega":0.10219747793190416,"rho":-0.06434871311228335,"breakevenPct":0.9820306407514584},{"delta":0.75,"premium":6.890634920634921,"strike":110.93015873015874,"iv":0.26632952380952385,"gamma":0.040386349206349204,"theta":-0.0339047619047619,"vega":0.09381206349206349,"rho":-0.0693292960904361,"breakevenPct":0.7493214314106325},{"delta":0.8,"premium":8.239104638619203,"strike":112.54692556634305,"iv":0.26968133764832797,"gamma":0.03468576051779934,"theta":-0.027973247033441197,"vega":0.08154023732470334,"rho":-0.07443036620318005,"breakevenPct":0.4933737870509563}]}},"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"}}