{"symbol":"TIP","url":"https://intraalpha.com/companies/TIP","capturedAt":"2026-10-23T00:19:04.156Z","state":"ready","quote":{"symbol":"TIP","last_price":106.33,"prev_close":105.55,"regular_close":106.33,"change":0.78,"change_pct":0.739,"regular_change":0.78,"regular_change_pct":0.739,"extended_change":0,"extended_change_pct":0,"bid":106.08,"ask":106.46,"bid_size":600,"ask_size":100,"volume":2049452,"vwap":106.172413,"open":105.96,"high":106.455,"low":105.885,"close":106.33,"trade_count":10833,"last_trade_at":"2026-10-23T00:00:00.002754044Z","last_quote_at":"2026-10-22T23:58:23.663201124Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:18:56.449360503-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14200000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.22,"dividend_yield":0.0125,"inception_date":"2003-12-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:19:03.658329+00:00"},"optionObservedAt":"2026-10-22T20:00:03.011Z","bars":[{"c":105.285,"h":105.325,"l":105.285,"n":129,"o":105.29,"t":"2026-10-16T13:30:00Z","v":23384,"vw":105.298626},{"c":105.355,"h":105.37,"l":105.29,"n":159,"o":105.2925,"t":"2026-10-16T13:35:00Z","v":40867,"vw":105.347016},{"c":105.395,"h":105.41,"l":105.36,"n":213,"o":105.36,"t":"2026-10-16T13:40:00Z","v":34013,"vw":105.386379},{"c":105.41,"h":105.41,"l":105.37,"n":134,"o":105.395,"t":"2026-10-16T13:45:00Z","v":29378,"vw":105.395293},{"c":105.48,"h":105.485,"l":105.42,"n":134,"o":105.42,"t":"2026-10-16T13:50:00Z","v":28714,"vw":105.459184},{"c":105.52,"h":105.52,"l":105.47,"n":87,"o":105.48,"t":"2026-10-16T13:55:00Z","v":20924,"vw":105.491047},{"c":105.56,"h":105.585,"l":105.52,"n":161,"o":105.52,"t":"2026-10-16T14:00:00Z","v":34080,"vw":105.562732},{"c":105.54,"h":105.55,"l":105.51,"n":143,"o":105.55,"t":"2026-10-16T14:05:00Z","v":19334,"vw":105.523774},{"c":105.56,"h":105.575,"l":105.54,"n":143,"o":105.54,"t":"2026-10-16T14:10:00Z","v":37992,"vw":105.563005},{"c":105.51,"h":105.57,"l":105.51,"n":108,"o":105.56,"t":"2026-10-16T14:15:00Z","v":16877,"vw":105.544363},{"c":105.505,"h":105.525,"l":105.505,"n":85,"o":105.51,"t":"2026-10-16T14:20:00Z","v":14783,"vw":105.511168},{"c":105.525,"h":105.545,"l":105.51,"n":75,"o":105.515,"t":"2026-10-16T14:25:00Z","v":8087,"vw":105.535585},{"c":105.49,"h":105.52,"l":105.49,"n":68,"o":105.52,"t":"2026-10-16T14:30:00Z","v":7044,"vw":105.497214},{"c":105.47,"h":105.5,"l":105.465,"n":80,"o":105.5,"t":"2026-10-16T14:35:00Z","v":14548,"vw":105.479593},{"c":105.47,"h":105.485,"l":105.465,"n":123,"o":105.47,"t":"2026-10-16T14:40:00Z","v":24411,"vw":105.47271},{"c":105.44,"h":105.47,"l":105.4301,"n":50,"o":105.47,"t":"2026-10-16T14:45:00Z","v":7354,"vw":105.444519},{"c":105.495,"h":105.495,"l":105.43,"n":111,"o":105.431,"t":"2026-10-16T14:50:00Z","v":31015,"vw":105.464311},{"c":105.47,"h":105.4986,"l":105.45,"n":107,"o":105.4986,"t":"2026-10-16T14:55:00Z","v":52057,"vw":105.476727},{"c":105.5,"h":105.5,"l":105.47,"n":65,"o":105.47,"t":"2026-10-16T15:00:00Z","v":9515,"vw":105.488793},{"c":105.58,"h":105.58,"l":105.51,"n":174,"o":105.51,"t":"2026-10-16T15:05:00Z","v":30926,"vw":105.552531},{"c":105.56,"h":105.59,"l":105.5599,"n":187,"o":105.58,"t":"2026-10-16T15:10:00Z","v":36721,"vw":105.573752},{"c":105.565,"h":105.565,"l":105.55,"n":63,"o":105.56,"t":"2026-10-16T15:15:00Z","v":5642,"vw":105.553509},{"c":105.53,"h":105.58,"l":105.53,"n":87,"o":105.565,"t":"2026-10-16T15:20:00Z","v":13153,"vw":105.559526},{"c":105.54,"h":105.55,"l":105.515,"n":65,"o":105.525,"t":"2026-10-16T15:25:00Z","v":7358,"vw":105.530224},{"c":105.52,"h":105.545,"l":105.52,"n":103,"o":105.54,"t":"2026-10-16T15:30:00Z","v":11296,"vw":105.536075},{"c":105.535,"h":105.54,"l":105.5,"n":106,"o":105.525,"t":"2026-10-16T15:35:00Z","v":22273,"vw":105.514106},{"c":105.53,"h":105.56,"l":105.53,"n":82,"o":105.53,"t":"2026-10-16T15:40:00Z","v":13262,"vw":105.544947},{"c":105.47,"h":105.525,"l":105.47,"n":129,"o":105.525,"t":"2026-10-16T15:45:00Z","v":21815,"vw":105.491005},{"c":105.485,"h":105.49,"l":105.465,"n":119,"o":105.47,"t":"2026-10-16T15:50:00Z","v":16856,"vw":105.475211},{"c":105.47,"h":105.4805,"l":105.46,"n":103,"o":105.48,"t":"2026-10-16T15:55:00Z","v":12532,"vw":105.47426},{"c":105.43,"h":105.47,"l":105.4,"n":161,"o":105.47,"t":"2026-10-16T16:00:00Z","v":21977,"vw":105.425403},{"c":105.41,"h":105.44,"l":105.409,"n":154,"o":105.43,"t":"2026-10-16T16:05:00Z","v":15462,"vw":105.418515},{"c":105.425,"h":105.44,"l":105.415,"n":152,"o":105.42,"t":"2026-10-16T16:10:00Z","v":26729,"vw":105.42749},{"c":105.355,"h":105.42,"l":105.355,"n":184,"o":105.42,"t":"2026-10-16T16:15:00Z","v":28614,"vw":105.380906},{"c":105.35,"h":105.375,"l":105.34,"n":182,"o":105.355,"t":"2026-10-16T16:20:00Z","v":36476,"vw":105.359726},{"c":105.335,"h":105.36,"l":105.33,"n":120,"o":105.35,"t":"2026-10-16T16:25:00Z","v":12733,"vw":105.338689},{"c":105.345,"h":105.35,"l":105.325,"n":100,"o":105.34,"t":"2026-10-16T16:30:00Z","v":12646,"vw":105.336091},{"c":105.34,"h":105.345,"l":105.33,"n":107,"o":105.3401,"t":"2026-10-16T16:35:00Z","v":18324,"vw":105.335499},{"c":105.375,"h":105.3791,"l":105.335,"n":80,"o":105.35,"t":"2026-10-16T16:40:00Z","v":14260,"vw":105.351774},{"c":105.335,"h":105.375,"l":105.315,"n":186,"o":105.375,"t":"2026-10-16T16:45:00Z","v":22096,"vw":105.349777},{"c":105.345,"h":105.345,"l":105.3101,"n":50,"o":105.33,"t":"2026-10-16T16:50:00Z","v":13233,"vw":105.328539},{"c":105.39,"h":105.39,"l":105.3388,"n":69,"o":105.3388,"t":"2026-10-16T16:55:00Z","v":4578,"vw":105.359407},{"c":105.38,"h":105.3839,"l":105.3706,"n":30,"o":105.38,"t":"2026-10-16T17:00:00Z","v":7042,"vw":105.378402},{"c":105.455,"h":105.455,"l":105.41,"n":100,"o":105.41,"t":"2026-10-16T17:05:00Z","v":14737,"vw":105.430844},{"c":105.4457,"h":105.455,"l":105.425,"n":144,"o":105.455,"t":"2026-10-16T17:10:00Z","v":42388,"vw":105.441303},{"c":105.44,"h":105.44,"l":105.42,"n":95,"o":105.435,"t":"2026-10-16T17:15:00Z","v":9584,"vw":105.430471},{"c":105.47,"h":105.48,"l":105.45,"n":81,"o":105.45,"t":"2026-10-16T17:20:00Z","v":9494,"vw":105.461203},{"c":105.45,"h":105.4857,"l":105.44,"n":73,"o":105.47,"t":"2026-10-16T17:25:00Z","v":13486,"vw":105.471438},{"c":105.465,"h":105.4699,"l":105.45,"n":63,"o":105.45,"t":"2026-10-16T17:30:00Z","v":6919,"vw":105.460716},{"c":105.44,"h":105.455,"l":105.435,"n":74,"o":105.455,"t":"2026-10-16T17:35:00Z","v":10356,"vw":105.446904},{"c":105.475,"h":105.5198,"l":105.45,"n":142,"o":105.45,"t":"2026-10-16T17:40:00Z","v":30740,"vw":105.488463},{"c":105.475,"h":105.4757,"l":105.4694,"n":79,"o":105.47,"t":"2026-10-16T17:45:00Z","v":6068,"vw":105.471944},{"c":105.475,"h":105.4791,"l":105.46,"n":32,"o":105.46,"t":"2026-10-16T17:50:00Z","v":5385,"vw":105.474949},{"c":105.47,"h":105.48,"l":105.465,"n":42,"o":105.475,"t":"2026-10-16T17:55:00Z","v":3130,"vw":105.474416},{"c":105.45,"h":105.49,"l":105.45,"n":81,"o":105.475,"t":"2026-10-16T18:00:00Z","v":38020,"vw":105.460176},{"c":105.44,"h":105.46,"l":105.44,"n":57,"o":105.445,"t":"2026-10-16T18:05:00Z","v":5401,"vw":105.450237},{"c":105.4239,"h":105.435,"l":105.41,"n":83,"o":105.42,"t":"2026-10-16T18:10:00Z","v":10529,"vw":105.428715},{"c":105.4408,"h":105.45,"l":105.42,"n":43,"o":105.42,"t":"2026-10-16T18:15:00Z","v":4263,"vw":105.442693},{"c":105.455,"h":105.4654,"l":105.445,"n":64,"o":105.45,"t":"2026-10-16T18:20:00Z","v":6080,"vw":105.456083},{"c":105.46,"h":105.46,"l":105.45,"n":29,"o":105.455,"t":"2026-10-16T18:25:00Z","v":2513,"vw":105.455647},{"c":105.415,"h":105.4435,"l":105.415,"n":34,"o":105.4435,"t":"2026-10-16T18:30:00Z","v":5329,"vw":105.424007},{"c":105.435,"h":105.45,"l":105.415,"n":156,"o":105.415,"t":"2026-10-16T18:35:00Z","v":50739,"vw":105.431345},{"c":105.455,"h":105.455,"l":105.4342,"n":52,"o":105.44,"t":"2026-10-16T18:40:00Z","v":7867,"vw":105.449583},{"c":105.475,"h":105.485,"l":105.46,"n":61,"o":105.46,"t":"2026-10-16T18:45:00Z","v":5152,"vw":105.472839},{"c":105.5359,"h":105.5359,"l":105.48,"n":57,"o":105.48,"t":"2026-10-16T18:50:00Z","v":7038,"vw":105.505052},{"c":105.515,"h":105.54,"l":105.51,"n":166,"o":105.535,"t":"2026-10-16T18:55:00Z","v":49355,"vw":105.522175},{"c":105.5711,"h":105.5711,"l":105.52,"n":113,"o":105.52,"t":"2026-10-16T19:00:00Z","v":12900,"vw":105.546935},{"c":105.585,"h":105.6099,"l":105.5613,"n":111,"o":105.57,"t":"2026-10-16T19:05:00Z","v":12516,"vw":105.590083},{"c":105.585,"h":105.596,"l":105.57,"n":107,"o":105.595,"t":"2026-10-16T19:10:00Z","v":47682,"vw":105.580696},{"c":105.555,"h":105.59,"l":105.55,"n":102,"o":105.58,"t":"2026-10-16T19:15:00Z","v":23444,"vw":105.570898},{"c":105.555,"h":105.565,"l":105.55,"n":75,"o":105.55,"t":"2026-10-16T19:20:00Z","v":9111,"vw":105.558235},{"c":105.555,"h":105.565,"l":105.555,"n":42,"o":105.555,"t":"2026-10-16T19:25:00Z","v":7204,"vw":105.561385},{"c":105.55,"h":105.57,"l":105.55,"n":149,"o":105.555,"t":"2026-10-16T19:30:00Z","v":36540,"vw":105.559381},{"c":105.555,"h":105.56,"l":105.55,"n":99,"o":105.55,"t":"2026-10-16T19:35:00Z","v":16744,"vw":105.551858},{"c":105.55,"h":105.56,"l":105.55,"n":67,"o":105.56,"t":"2026-10-16T19:40:00Z","v":6628,"vw":105.554131},{"c":105.565,"h":105.565,"l":105.54,"n":206,"o":105.555,"t":"2026-10-16T19:45:00Z","v":52039,"vw":105.557631},{"c":105.525,"h":105.56,"l":105.5125,"n":672,"o":105.56,"t":"2026-10-16T19:50:00Z","v":149757,"vw":105.528378},{"c":105.56,"h":105.56,"l":105.52,"n":747,"o":105.525,"t":"2026-10-16T19:55:00Z","v":198601,"vw":105.536717},{"c":105.55,"h":105.55,"l":105.54,"n":11,"o":105.54,"t":"2026-10-16T20:00:00Z","v":61050,"vw":105.540016},{"c":105.54,"h":105.56,"l":105.54,"n":2,"o":105.56,"t":"2026-10-16T20:05:00Z","v":480,"vw":105.55},{"c":105.56,"h":105.56,"l":105.56,"n":1,"o":105.56,"t":"2026-10-16T20:10:00Z","v":100,"vw":105.56},{"c":105.53,"h":105.55,"l":105.53,"n":48,"o":105.55,"t":"2026-10-16T20:25:00Z","v":2744,"vw":105.543428},{"c":105.43,"h":105.43,"l":105.43,"n":1,"o":105.43,"t":"2026-10-19T13:15:00Z","v":100,"vw":105.43},{"c":105.43,"h":105.46,"l":105.4299,"n":131,"o":105.444,"t":"2026-10-19T13:30:00Z","v":20362,"vw":105.434636},{"c":105.44,"h":105.465,"l":105.43,"n":145,"o":105.435,"t":"2026-10-19T13:35:00Z","v":16734,"vw":105.447105},{"c":105.415,"h":105.45,"l":105.4,"n":85,"o":105.44,"t":"2026-10-19T13:40:00Z","v":9823,"vw":105.41402},{"c":105.425,"h":105.425,"l":105.3825,"n":87,"o":105.415,"t":"2026-10-19T13:45:00Z","v":14894,"vw":105.400309},{"c":105.44,"h":105.44,"l":105.3999,"n":49,"o":105.42,"t":"2026-10-19T13:50:00Z","v":4037,"vw":105.414468},{"c":105.49,"h":105.49,"l":105.45,"n":112,"o":105.45,"t":"2026-10-19T13:55:00Z","v":28660,"vw":105.461623},{"c":105.47,"h":105.5,"l":105.465,"n":129,"o":105.495,"t":"2026-10-19T14:00:00Z","v":19745,"vw":105.488274},{"c":105.46,"h":105.48,"l":105.45,"n":102,"o":105.48,"t":"2026-10-19T14:05:00Z","v":14028,"vw":105.465287},{"c":105.42,"h":105.455,"l":105.42,"n":58,"o":105.455,"t":"2026-10-19T14:10:00Z","v":5520,"vw":105.433797},{"c":105.44,"h":105.44,"l":105.41,"n":86,"o":105.41,"t":"2026-10-19T14:15:00Z","v":4569,"vw":105.431932},{"c":105.415,"h":105.435,"l":105.4,"n":74,"o":105.425,"t":"2026-10-19T14:20:00Z","v":215927,"vw":105.410257},{"c":105.375,"h":105.425,"l":105.375,"n":103,"o":105.425,"t":"2026-10-19T14:25:00Z","v":10055,"vw":105.398709},{"c":105.355,"h":105.385,"l":105.355,"n":176,"o":105.365,"t":"2026-10-19T14:30:00Z","v":159030,"vw":105.37274},{"c":105.36,"h":105.37,"l":105.36,"n":45,"o":105.36,"t":"2026-10-19T14:35:00Z","v":10653,"vw":105.365081},{"c":105.35,"h":105.36,"l":105.3422,"n":135,"o":105.36,"t":"2026-10-19T14:40:00Z","v":23626,"vw":105.349699},{"c":105.345,"h":105.345,"l":105.3225,"n":110,"o":105.345,"t":"2026-10-19T14:45:00Z","v":15754,"vw":105.335736},{"c":105.34,"h":105.355,"l":105.3341,"n":146,"o":105.345,"t":"2026-10-19T14:50:00Z","v":16420,"vw":105.344442},{"c":105.33,"h":105.355,"l":105.33,"n":113,"o":105.35,"t":"2026-10-19T14:55:00Z","v":12609,"vw":105.343944},{"c":105.335,"h":105.345,"l":105.331,"n":130,"o":105.335,"t":"2026-10-19T15:00:00Z","v":26579,"vw":105.333908},{"c":105.35,"h":105.355,"l":105.325,"n":233,"o":105.335,"t":"2026-10-19T15:05:00Z","v":32412,"vw":105.33761},{"c":105.355,"h":105.365,"l":105.345,"n":94,"o":105.35,"t":"2026-10-19T15:10:00Z","v":8709,"vw":105.357688},{"c":105.335,"h":105.355,"l":105.33,"n":80,"o":105.355,"t":"2026-10-19T15:15:00Z","v":7096,"vw":105.340036},{"c":105.345,"h":105.35,"l":105.3324,"n":120,"o":105.34,"t":"2026-10-19T15:20:00Z","v":24086,"vw":105.340366},{"c":105.365,"h":105.365,"l":105.345,"n":115,"o":105.35,"t":"2026-10-19T15:25:00Z","v":9362,"vw":105.351748},{"c":105.345,"h":105.365,"l":105.34,"n":108,"o":105.36,"t":"2026-10-19T15:30:00Z","v":11102,"vw":105.353076},{"c":105.335,"h":105.34,"l":105.33,"n":89,"o":105.33,"t":"2026-10-19T15:35:00Z","v":9660,"vw":105.333208},{"c":105.308,"h":105.33,"l":105.305,"n":135,"o":105.33,"t":"2026-10-19T15:40:00Z","v":20139,"vw":105.313372},{"c":105.31,"h":105.325,"l":105.305,"n":131,"o":105.31,"t":"2026-10-19T15:45:00Z","v":34188,"vw":105.310093},{"c":105.285,"h":105.315,"l":105.285,"n":148,"o":105.305,"t":"2026-10-19T15:50:00Z","v":39265,"vw":105.302988},{"c":105.3,"h":105.315,"l":105.29,"n":83,"o":105.3,"t":"2026-10-19T15:55:00Z","v":10073,"vw":105.299908},{"c":105.305,"h":105.305,"l":105.29,"n":88,"o":105.2988,"t":"2026-10-19T16:00:00Z","v":16150,"vw":105.302321},{"c":105.295,"h":105.315,"l":105.29,"n":74,"o":105.31,"t":"2026-10-19T16:05:00Z","v":18125,"vw":105.304655},{"c":105.285,"h":105.2971,"l":105.285,"n":62,"o":105.295,"t":"2026-10-19T16:10:00Z","v":8501,"vw":105.291772},{"c":105.2801,"h":105.295,"l":105.28,"n":112,"o":105.28,"t":"2026-10-19T16:15:00Z","v":15875,"vw":105.286418},{"c":105.275,"h":105.285,"l":105.27,"n":67,"o":105.285,"t":"2026-10-19T16:20:00Z","v":8121,"vw":105.279108},{"c":105.2971,"h":105.305,"l":105.28,"n":77,"o":105.28,"t":"2026-10-19T16:25:00Z","v":10813,"vw":105.296025},{"c":105.285,"h":105.29,"l":105.26,"n":74,"o":105.29,"t":"2026-10-19T16:30:00Z","v":7376,"vw":105.273206},{"c":105.285,"h":105.285,"l":105.26,"n":48,"o":105.285,"t":"2026-10-19T16:35:00Z","v":6035,"vw":105.273518},{"c":105.285,"h":105.288,"l":105.2742,"n":46,"o":105.285,"t":"2026-10-19T16:40:00Z","v":6606,"vw":105.284167},{"c":105.275,"h":105.2876,"l":105.27,"n":51,"o":105.285,"t":"2026-10-19T16:45:00Z","v":3685,"vw":105.278554},{"c":105.275,"h":105.275,"l":105.27,"n":58,"o":105.275,"t":"2026-10-19T16:50:00Z","v":6716,"vw":105.27435},{"c":105.295,"h":105.295,"l":105.275,"n":93,"o":105.275,"t":"2026-10-19T16:55:00Z","v":11558,"vw":105.288771},{"c":105.28,"h":105.295,"l":105.275,"n":56,"o":105.295,"t":"2026-10-19T17:00:00Z","v":4456,"vw":105.280197},{"c":105.2546,"h":105.285,"l":105.2546,"n":51,"o":105.28,"t":"2026-10-19T17:05:00Z","v":5749,"vw":105.279461},{"c":105.26,"h":105.27,"l":105.26,"n":48,"o":105.26,"t":"2026-10-19T17:10:00Z","v":4345,"vw":105.265127},{"c":105.27,"h":105.28,"l":105.27,"n":91,"o":105.27,"t":"2026-10-19T17:15:00Z","v":12062,"vw":105.274852},{"c":105.275,"h":105.275,"l":105.26,"n":37,"o":105.2601,"t":"2026-10-19T17:20:00Z","v":3744,"vw":105.269286},{"c":105.295,"h":105.3,"l":105.275,"n":113,"o":105.275,"t":"2026-10-19T17:25:00Z","v":23507,"vw":105.289763},{"c":105.275,"h":105.305,"l":105.2699,"n":62,"o":105.295,"t":"2026-10-19T17:30:00Z","v":7964,"vw":105.286785},{"c":105.295,"h":105.295,"l":105.2703,"n":57,"o":105.275,"t":"2026-10-19T17:35:00Z","v":8102,"vw":105.284154},{"c":105.275,"h":105.295,"l":105.26,"n":107,"o":105.295,"t":"2026-10-19T17:40:00Z","v":16568,"vw":105.274435},{"c":105.2854,"h":105.2854,"l":105.265,"n":149,"o":105.27,"t":"2026-10-19T17:45:00Z","v":24095,"vw":105.274761},{"c":105.305,"h":105.305,"l":105.28,"n":112,"o":105.285,"t":"2026-10-19T17:50:00Z","v":34256,"vw":105.286144},{"c":105.285,"h":105.315,"l":105.285,"n":68,"o":105.315,"t":"2026-10-19T17:55:00Z","v":10003,"vw":105.299401},{"c":105.285,"h":105.29,"l":105.26,"n":105,"o":105.285,"t":"2026-10-19T18:00:00Z","v":49042,"vw":105.265591},{"c":105.305,"h":105.305,"l":105.295,"n":39,"o":105.295,"t":"2026-10-19T18:05:00Z","v":4928,"vw":105.301503},{"c":105.305,"h":105.31,"l":105.2847,"n":110,"o":105.305,"t":"2026-10-19T18:10:00Z","v":18644,"vw":105.297296},{"c":105.315,"h":105.315,"l":105.29,"n":79,"o":105.308,"t":"2026-10-19T18:15:00Z","v":11622,"vw":105.3068},{"c":105.305,"h":105.305,"l":105.305,"n":44,"o":105.305,"t":"2026-10-19T18:20:00Z","v":3921,"vw":105.305},{"c":105.325,"h":105.3254,"l":105.305,"n":118,"o":105.305,"t":"2026-10-19T18:25:00Z","v":10355,"vw":105.317697},{"c":105.3344,"h":105.335,"l":105.315,"n":56,"o":105.325,"t":"2026-10-19T18:30:00Z","v":6238,"vw":105.326509},{"c":105.33,"h":105.34,"l":105.33,"n":99,"o":105.335,"t":"2026-10-19T18:35:00Z","v":15157,"vw":105.334639},{"c":105.345,"h":105.345,"l":105.335,"n":60,"o":105.335,"t":"2026-10-19T18:40:00Z","v":4000,"vw":105.340662},{"c":105.345,"h":105.349,"l":105.34,"n":66,"o":105.34,"t":"2026-10-19T18:45:00Z","v":6495,"vw":105.344816},{"c":105.325,"h":105.35,"l":105.325,"n":119,"o":105.345,"t":"2026-10-19T18:50:00Z","v":13299,"vw":105.336253},{"c":105.31,"h":105.325,"l":105.3099,"n":411,"o":105.325,"t":"2026-10-19T18:55:00Z","v":15768,"vw":105.319405},{"c":105.29,"h":105.31,"l":105.29,"n":69,"o":105.31,"t":"2026-10-19T19:00:00Z","v":9267,"vw":105.300126},{"c":105.2742,"h":105.2955,"l":105.265,"n":90,"o":105.29,"t":"2026-10-19T19:05:00Z","v":13104,"vw":105.281081},{"c":105.2758,"h":105.278,"l":105.27,"n":80,"o":105.275,"t":"2026-10-19T19:10:00Z","v":7268,"vw":105.274519},{"c":105.285,"h":105.285,"l":105.2646,"n":135,"o":105.275,"t":"2026-10-19T19:15:00Z","v":31668,"vw":105.271716},{"c":105.245,"h":105.2776,"l":105.245,"n":130,"o":105.275,"t":"2026-10-19T19:20:00Z","v":29429,"vw":105.264293},{"c":105.245,"h":105.245,"l":105.235,"n":140,"o":105.245,"t":"2026-10-19T19:25:00Z","v":17087,"vw":105.241762},{"c":105.245,"h":105.25,"l":105.24,"n":129,"o":105.25,"t":"2026-10-19T19:30:00Z","v":21609,"vw":105.247116},{"c":105.23,"h":105.25,"l":105.227,"n":181,"o":105.2401,"t":"2026-10-19T19:35:00Z","v":27451,"vw":105.239971},{"c":105.225,"h":105.23,"l":105.2201,"n":147,"o":105.2225,"t":"2026-10-19T19:40:00Z","v":25008,"vw":105.22647},{"c":105.23,"h":105.24,"l":105.2243,"n":288,"o":105.225,"t":"2026-10-19T19:45:00Z","v":42859,"vw":105.230736},{"c":105.245,"h":105.245,"l":105.225,"n":589,"o":105.23,"t":"2026-10-19T19:50:00Z","v":75419,"vw":105.237526},{"c":105.27,"h":105.27,"l":105.225,"n":757,"o":105.245,"t":"2026-10-19T19:55:00Z","v":118455,"vw":105.242941},{"c":105.25,"h":105.26,"l":105.2116,"n":14,"o":105.26,"t":"2026-10-19T20:00:00Z","v":82487,"vw":105.258416},{"c":105.22,"h":105.22,"l":105.22,"n":1,"o":105.22,"t":"2026-10-19T20:30:00Z","v":100,"vw":105.22},{"c":105.26,"h":105.26,"l":105.26,"n":2,"o":105.26,"t":"2026-10-20T08:00:00Z","v":151,"vw":105.26},{"c":105.525,"h":105.56,"l":105.51,"n":131,"o":105.51,"t":"2026-10-20T13:30:00Z","v":19524,"vw":105.521712},{"c":105.52,"h":105.56,"l":105.51,"n":98,"o":105.52,"t":"2026-10-20T13:35:00Z","v":13565,"vw":105.532717},{"c":105.56,"h":105.58,"l":105.535,"n":134,"o":105.535,"t":"2026-10-20T13:40:00Z","v":19231,"vw":105.552618},{"c":105.5189,"h":105.565,"l":105.515,"n":155,"o":105.565,"t":"2026-10-20T13:45:00Z","v":34612,"vw":105.537037},{"c":105.5,"h":105.52,"l":105.465,"n":91,"o":105.505,"t":"2026-10-20T13:50:00Z","v":15842,"vw":105.495666},{"c":105.495,"h":105.505,"l":105.4789,"n":102,"o":105.48,"t":"2026-10-20T13:55:00Z","v":26308,"vw":105.493143},{"c":105.4401,"h":105.49,"l":105.4399,"n":111,"o":105.485,"t":"2026-10-20T14:00:00Z","v":16823,"vw":105.465836},{"c":105.44,"h":105.455,"l":105.435,"n":74,"o":105.44,"t":"2026-10-20T14:05:00Z","v":4499,"vw":105.443322},{"c":105.475,"h":105.5,"l":105.44,"n":174,"o":105.445,"t":"2026-10-20T14:10:00Z","v":46824,"vw":105.468231},{"c":105.52,"h":105.52,"l":105.47,"n":148,"o":105.475,"t":"2026-10-20T14:15:00Z","v":28385,"vw":105.491289},{"c":105.58,"h":105.585,"l":105.52,"n":272,"o":105.53,"t":"2026-10-20T14:20:00Z","v":71820,"vw":105.55341},{"c":105.6,"h":105.6,"l":105.565,"n":221,"o":105.58,"t":"2026-10-20T14:25:00Z","v":51243,"vw":105.578762},{"c":105.5701,"h":105.61,"l":105.55,"n":244,"o":105.5946,"t":"2026-10-20T14:30:00Z","v":69238,"vw":105.592092},{"c":105.54,"h":105.58,"l":105.54,"n":94,"o":105.57,"t":"2026-10-20T14:35:00Z","v":8015,"vw":105.569575},{"c":105.56,"h":105.565,"l":105.535,"n":107,"o":105.535,"t":"2026-10-20T14:40:00Z","v":16007,"vw":105.550797},{"c":105.505,"h":105.545,"l":105.5,"n":81,"o":105.545,"t":"2026-10-20T14:45:00Z","v":11527,"vw":105.513652},{"c":105.5,"h":105.515,"l":105.49,"n":132,"o":105.511,"t":"2026-10-20T14:50:00Z","v":29291,"vw":105.496805},{"c":105.505,"h":105.515,"l":105.495,"n":55,"o":105.505,"t":"2026-10-20T14:55:00Z","v":4874,"vw":105.503905},{"c":105.505,"h":105.525,"l":105.505,"n":60,"o":105.514,"t":"2026-10-20T15:00:00Z","v":6240,"vw":105.515303},{"c":105.495,"h":105.5158,"l":105.495,"n":67,"o":105.51,"t":"2026-10-20T15:05:00Z","v":5177,"vw":105.505984},{"c":105.46,"h":105.505,"l":105.46,"n":250,"o":105.495,"t":"2026-10-20T15:10:00Z","v":45069,"vw":105.480725},{"c":105.47,"h":105.485,"l":105.46,"n":78,"o":105.46,"t":"2026-10-20T15:15:00Z","v":9693,"vw":105.469649},{"c":105.46,"h":105.4862,"l":105.445,"n":96,"o":105.475,"t":"2026-10-20T15:20:00Z","v":16040,"vw":105.461826},{"c":105.455,"h":105.47,"l":105.455,"n":89,"o":105.46,"t":"2026-10-20T15:25:00Z","v":12550,"vw":105.462903},{"c":105.455,"h":105.46,"l":105.4514,"n":60,"o":105.4558,"t":"2026-10-20T15:30:00Z","v":8863,"vw":105.455976},{"c":105.44,"h":105.465,"l":105.44,"n":56,"o":105.465,"t":"2026-10-20T15:35:00Z","v":10339,"vw":105.445605},{"c":105.445,"h":105.45,"l":105.44,"n":19,"o":105.44,"t":"2026-10-20T15:40:00Z","v":1177,"vw":105.444066},{"c":105.4125,"h":105.43,"l":105.41,"n":51,"o":105.43,"t":"2026-10-20T15:45:00Z","v":5345,"vw":105.42228},{"c":105.415,"h":105.42,"l":105.4101,"n":56,"o":105.415,"t":"2026-10-20T15:50:00Z","v":5017,"vw":105.415994},{"c":105.3746,"h":105.41,"l":105.37,"n":58,"o":105.41,"t":"2026-10-20T15:55:00Z","v":5713,"vw":105.39184},{"c":105.36,"h":105.37,"l":105.36,"n":55,"o":105.37,"t":"2026-10-20T16:00:00Z","v":3131,"vw":105.365282},{"c":105.3413,"h":105.36,"l":105.3413,"n":65,"o":105.3599,"t":"2026-10-20T16:05:00Z","v":21309,"vw":105.350525},{"c":105.34,"h":105.355,"l":105.3343,"n":68,"o":105.35,"t":"2026-10-20T16:10:00Z","v":13760,"vw":105.346261},{"c":105.345,"h":105.35,"l":105.3301,"n":55,"o":105.3341,"t":"2026-10-20T16:15:00Z","v":14577,"vw":105.34196},{"c":105.36,"h":105.36,"l":105.3546,"n":22,"o":105.36,"t":"2026-10-20T16:20:00Z","v":2504,"vw":105.356922},{"c":105.345,"h":105.359,"l":105.345,"n":23,"o":105.359,"t":"2026-10-20T16:25:00Z","v":1717,"vw":105.353963},{"c":105.35,"h":105.35,"l":105.34,"n":132,"o":105.34,"t":"2026-10-20T16:30:00Z","v":25199,"vw":105.342424},{"c":105.345,"h":105.35,"l":105.335,"n":83,"o":105.345,"t":"2026-10-20T16:35:00Z","v":12629,"vw":105.341793},{"c":105.345,"h":105.356,"l":105.345,"n":75,"o":105.355,"t":"2026-10-20T16:40:00Z","v":7965,"vw":105.353456},{"c":105.335,"h":105.3401,"l":105.33,"n":79,"o":105.3401,"t":"2026-10-20T16:45:00Z","v":34661,"vw":105.333377},{"c":105.315,"h":105.33,"l":105.31,"n":94,"o":105.33,"t":"2026-10-20T16:50:00Z","v":7919,"vw":105.316202},{"c":105.319,"h":105.325,"l":105.3101,"n":65,"o":105.315,"t":"2026-10-20T16:55:00Z","v":6335,"vw":105.320561},{"c":105.3125,"h":105.32,"l":105.3,"n":101,"o":105.315,"t":"2026-10-20T17:00:00Z","v":16588,"vw":105.309639},{"c":105.3141,"h":105.315,"l":105.305,"n":26,"o":105.315,"t":"2026-10-20T17:05:00Z","v":2471,"vw":105.309801},{"c":105.325,"h":105.33,"l":105.32,"n":29,"o":105.32,"t":"2026-10-20T17:10:00Z","v":7476,"vw":105.329007},{"c":105.3346,"h":105.3346,"l":105.31,"n":61,"o":105.32,"t":"2026-10-20T17:15:00Z","v":8633,"vw":105.325543},{"c":105.355,"h":105.36,"l":105.33,"n":104,"o":105.345,"t":"2026-10-20T17:20:00Z","v":46907,"vw":105.33411},{"c":105.37,"h":105.3786,"l":105.355,"n":42,"o":105.355,"t":"2026-10-20T17:25:00Z","v":7195,"vw":105.369113},{"c":105.4,"h":105.41,"l":105.38,"n":154,"o":105.38,"t":"2026-10-20T17:30:00Z","v":25213,"vw":105.398457},{"c":105.4,"h":105.41,"l":105.4,"n":43,"o":105.405,"t":"2026-10-20T17:35:00Z","v":8939,"vw":105.408012},{"c":105.41,"h":105.41,"l":105.4,"n":44,"o":105.4,"t":"2026-10-20T17:40:00Z","v":6709,"vw":105.407844},{"c":105.4,"h":105.415,"l":105.395,"n":47,"o":105.41,"t":"2026-10-20T17:45:00Z","v":4514,"vw":105.407722},{"c":105.3943,"h":105.41,"l":105.3943,"n":22,"o":105.41,"t":"2026-10-20T17:50:00Z","v":1545,"vw":105.408319},{"c":105.385,"h":105.385,"l":105.38,"n":19,"o":105.385,"t":"2026-10-20T17:55:00Z","v":1504,"vw":105.384369},{"c":105.4,"h":105.4,"l":105.39,"n":20,"o":105.39,"t":"2026-10-20T18:00:00Z","v":2048,"vw":105.391983},{"c":105.395,"h":105.4,"l":105.385,"n":35,"o":105.395,"t":"2026-10-20T18:05:00Z","v":5450,"vw":105.391329},{"c":105.4046,"h":105.409,"l":105.395,"n":28,"o":105.395,"t":"2026-10-20T18:10:00Z","v":2638,"vw":105.399802},{"c":105.405,"h":105.4099,"l":105.3999,"n":40,"o":105.4099,"t":"2026-10-20T18:15:00Z","v":4770,"vw":105.404161},{"c":105.4018,"h":105.405,"l":105.392,"n":46,"o":105.405,"t":"2026-10-20T18:20:00Z","v":8190,"vw":105.400592},{"c":105.405,"h":105.41,"l":105.3999,"n":41,"o":105.405,"t":"2026-10-20T18:25:00Z","v":5386,"vw":105.402693},{"c":105.415,"h":105.42,"l":105.39,"n":114,"o":105.4,"t":"2026-10-20T18:30:00Z","v":34370,"vw":105.399378},{"c":105.415,"h":105.42,"l":105.4101,"n":45,"o":105.42,"t":"2026-10-20T18:35:00Z","v":5838,"vw":105.415959},{"c":105.425,"h":105.4299,"l":105.405,"n":51,"o":105.405,"t":"2026-10-20T18:40:00Z","v":5050,"vw":105.420024},{"c":105.425,"h":105.4357,"l":105.4201,"n":51,"o":105.425,"t":"2026-10-20T18:45:00Z","v":4555,"vw":105.427434},{"c":105.43,"h":105.43,"l":105.415,"n":46,"o":105.425,"t":"2026-10-20T18:50:00Z","v":6209,"vw":105.420922},{"c":105.445,"h":105.445,"l":105.42,"n":58,"o":105.42,"t":"2026-10-20T18:55:00Z","v":6952,"vw":105.428092},{"c":105.435,"h":105.45,"l":105.43,"n":72,"o":105.445,"t":"2026-10-20T19:00:00Z","v":15058,"vw":105.438511},{"c":105.445,"h":105.459,"l":105.425,"n":110,"o":105.44,"t":"2026-10-20T19:05:00Z","v":22214,"vw":105.441695},{"c":105.455,"h":105.455,"l":105.4399,"n":72,"o":105.4457,"t":"2026-10-20T19:10:00Z","v":13240,"vw":105.445953},{"c":105.465,"h":105.47,"l":105.4521,"n":73,"o":105.455,"t":"2026-10-20T19:15:00Z","v":15867,"vw":105.460127},{"c":105.485,"h":105.4899,"l":105.4646,"n":73,"o":105.465,"t":"2026-10-20T19:20:00Z","v":18208,"vw":105.479904},{"c":105.48,"h":105.49,"l":105.48,"n":83,"o":105.485,"t":"2026-10-20T19:25:00Z","v":10300,"vw":105.484463},{"c":105.475,"h":105.48,"l":105.465,"n":120,"o":105.475,"t":"2026-10-20T19:30:00Z","v":18423,"vw":105.470501},{"c":105.485,"h":105.49,"l":105.475,"n":110,"o":105.475,"t":"2026-10-20T19:35:00Z","v":13819,"vw":105.479463},{"c":105.485,"h":105.49,"l":105.48,"n":71,"o":105.485,"t":"2026-10-20T19:40:00Z","v":6302,"vw":105.48334},{"c":105.485,"h":105.49,"l":105.4801,"n":68,"o":105.49,"t":"2026-10-20T19:45:00Z","v":4910,"vw":105.48644},{"c":105.495,"h":105.5,"l":105.475,"n":337,"o":105.485,"t":"2026-10-20T19:50:00Z","v":39707,"vw":105.485583},{"c":105.48,"h":105.495,"l":105.47,"n":319,"o":105.495,"t":"2026-10-20T19:55:00Z","v":53278,"vw":105.481164},{"c":105.48,"h":105.48,"l":105.48,"n":9,"o":105.48,"t":"2026-10-20T20:00:00Z","v":34727,"vw":105.48},{"c":105.48,"h":105.48,"l":105.48,"n":2,"o":105.48,"t":"2026-10-20T20:45:00Z","v":480,"vw":105.48},{"c":105.47,"h":105.47,"l":105.47,"n":2,"o":105.47,"t":"2026-10-20T20:55:00Z","v":200,"vw":105.47},{"c":105.56,"h":105.56,"l":105.56,"n":4,"o":105.56,"t":"2026-10-20T22:00:00Z","v":2200,"vw":105.56},{"c":105.54,"h":105.57,"l":105.54,"n":7,"o":105.57,"t":"2026-10-21T13:20:00Z","v":964,"vw":105.545656},{"c":105.625,"h":105.625,"l":105.55,"n":148,"o":105.6,"t":"2026-10-21T13:30:00Z","v":53457,"vw":105.611608},{"c":105.64,"h":105.65,"l":105.61,"n":108,"o":105.625,"t":"2026-10-21T13:35:00Z","v":10212,"vw":105.633574},{"c":105.68,"h":105.68,"l":105.64,"n":275,"o":105.64,"t":"2026-10-21T13:40:00Z","v":108444,"vw":105.665129},{"c":105.68,"h":105.69,"l":105.6546,"n":183,"o":105.68,"t":"2026-10-21T13:45:00Z","v":43070,"vw":105.671931},{"c":105.68,"h":105.685,"l":105.67,"n":71,"o":105.685,"t":"2026-10-21T13:50:00Z","v":8250,"vw":105.680478},{"c":105.665,"h":105.685,"l":105.66,"n":118,"o":105.675,"t":"2026-10-21T13:55:00Z","v":16504,"vw":105.670156},{"c":105.635,"h":105.66,"l":105.635,"n":82,"o":105.66,"t":"2026-10-21T14:00:00Z","v":6486,"vw":105.645879},{"c":105.55,"h":105.625,"l":105.55,"n":97,"o":105.625,"t":"2026-10-21T14:05:00Z","v":9754,"vw":105.57076},{"c":105.635,"h":105.64,"l":105.57,"n":153,"o":105.57,"t":"2026-10-21T14:10:00Z","v":20747,"vw":105.593336},{"c":105.6,"h":105.645,"l":105.6,"n":166,"o":105.64,"t":"2026-10-21T14:15:00Z","v":38802,"vw":105.618416},{"c":105.59,"h":105.6,"l":105.58,"n":84,"o":105.5901,"t":"2026-10-21T14:20:00Z","v":6522,"vw":105.590613},{"c":105.605,"h":105.605,"l":105.575,"n":73,"o":105.58,"t":"2026-10-21T14:25:00Z","v":8491,"vw":105.591778},{"c":105.61,"h":105.62,"l":105.6,"n":531,"o":105.605,"t":"2026-10-21T14:30:00Z","v":25991,"vw":105.615976},{"c":105.605,"h":105.62,"l":105.59,"n":91,"o":105.605,"t":"2026-10-21T14:35:00Z","v":10629,"vw":105.597797},{"c":105.605,"h":105.615,"l":105.605,"n":86,"o":105.61,"t":"2026-10-21T14:40:00Z","v":8735,"vw":105.608361},{"c":105.605,"h":105.615,"l":105.595,"n":94,"o":105.6,"t":"2026-10-21T14:45:00Z","v":16495,"vw":105.607918},{"c":105.5799,"h":105.615,"l":105.575,"n":107,"o":105.61,"t":"2026-10-21T14:50:00Z","v":13171,"vw":105.587661},{"c":105.56,"h":105.595,"l":105.56,"n":110,"o":105.585,"t":"2026-10-21T14:55:00Z","v":19912,"vw":105.575466},{"c":105.535,"h":105.55,"l":105.525,"n":89,"o":105.55,"t":"2026-10-21T15:00:00Z","v":10618,"vw":105.536038},{"c":105.535,"h":105.545,"l":105.53,"n":29,"o":105.545,"t":"2026-10-21T15:05:00Z","v":3478,"vw":105.538007},{"c":105.535,"h":105.5455,"l":105.535,"n":34,"o":105.535,"t":"2026-10-21T15:10:00Z","v":2149,"vw":105.539363},{"c":105.525,"h":105.5357,"l":105.5201,"n":95,"o":105.535,"t":"2026-10-21T15:15:00Z","v":24513,"vw":105.528376},{"c":105.55,"h":105.559,"l":105.52,"n":94,"o":105.52,"t":"2026-10-21T15:20:00Z","v":12170,"vw":105.538752},{"c":105.595,"h":105.595,"l":105.535,"n":121,"o":105.535,"t":"2026-10-21T15:25:00Z","v":15725,"vw":105.561514},{"c":105.57,"h":105.605,"l":105.57,"n":257,"o":105.5957,"t":"2026-10-21T15:30:00Z","v":53303,"vw":105.593958},{"c":105.57,"h":105.57,"l":105.55,"n":86,"o":105.56,"t":"2026-10-21T15:35:00Z","v":20472,"vw":105.565028},{"c":105.53,"h":105.565,"l":105.5201,"n":115,"o":105.565,"t":"2026-10-21T15:40:00Z","v":10819,"vw":105.554648},{"c":105.56,"h":105.56,"l":105.535,"n":74,"o":105.54,"t":"2026-10-21T15:45:00Z","v":9341,"vw":105.544147},{"c":105.58,"h":105.5856,"l":105.5544,"n":101,"o":105.56,"t":"2026-10-21T15:50:00Z","v":10417,"vw":105.569779},{"c":105.58,"h":105.595,"l":105.575,"n":112,"o":105.575,"t":"2026-10-21T15:55:00Z","v":22924,"vw":105.582654},{"c":105.566,"h":105.585,"l":105.566,"n":80,"o":105.58,"t":"2026-10-21T16:00:00Z","v":8790,"vw":105.575919},{"c":105.555,"h":105.57,"l":105.5439,"n":88,"o":105.57,"t":"2026-10-21T16:05:00Z","v":5864,"vw":105.559953},{"c":105.5643,"h":105.57,"l":105.56,"n":29,"o":105.56,"t":"2026-10-21T16:10:00Z","v":2146,"vw":105.564467},{"c":105.59,"h":105.6025,"l":105.57,"n":94,"o":105.57,"t":"2026-10-21T16:15:00Z","v":5925,"vw":105.588932},{"c":105.595,"h":105.6,"l":105.57,"n":93,"o":105.58,"t":"2026-10-21T16:20:00Z","v":7145,"vw":105.584888},{"c":105.58,"h":105.5958,"l":105.58,"n":28,"o":105.5913,"t":"2026-10-21T16:25:00Z","v":1560,"vw":105.585638},{"c":105.57,"h":105.5854,"l":105.57,"n":47,"o":105.585,"t":"2026-10-21T16:30:00Z","v":8321,"vw":105.576142},{"c":105.61,"h":105.62,"l":105.56,"n":136,"o":105.565,"t":"2026-10-21T16:35:00Z","v":25743,"vw":105.580556},{"c":105.595,"h":105.62,"l":105.57,"n":116,"o":105.62,"t":"2026-10-21T16:40:00Z","v":17604,"vw":105.585442},{"c":105.565,"h":105.5964,"l":105.565,"n":84,"o":105.595,"t":"2026-10-21T16:45:00Z","v":11170,"vw":105.586666},{"c":105.575,"h":105.5876,"l":105.575,"n":30,"o":105.575,"t":"2026-10-21T16:50:00Z","v":1790,"vw":105.579202},{"c":105.6,"h":105.6,"l":105.57,"n":50,"o":105.575,"t":"2026-10-21T16:55:00Z","v":2500,"vw":105.586059},{"c":105.555,"h":105.6,"l":105.555,"n":104,"o":105.6,"t":"2026-10-21T17:00:00Z","v":18206,"vw":105.565058},{"c":105.605,"h":105.605,"l":105.55,"n":103,"o":105.55,"t":"2026-10-21T17:05:00Z","v":19639,"vw":105.580956},{"c":105.5899,"h":105.6076,"l":105.58,"n":84,"o":105.6076,"t":"2026-10-21T17:10:00Z","v":9868,"vw":105.594476},{"c":105.59,"h":105.605,"l":105.585,"n":87,"o":105.585,"t":"2026-10-21T17:15:00Z","v":8630,"vw":105.597173},{"c":105.59,"h":105.595,"l":105.58,"n":40,"o":105.585,"t":"2026-10-21T17:20:00Z","v":2901,"vw":105.587935},{"c":105.585,"h":105.59,"l":105.58,"n":56,"o":105.585,"t":"2026-10-21T17:25:00Z","v":5002,"vw":105.588422},{"c":105.6075,"h":105.62,"l":105.5801,"n":82,"o":105.585,"t":"2026-10-21T17:30:00Z","v":7457,"vw":105.601728},{"c":105.63,"h":105.63,"l":105.605,"n":127,"o":105.605,"t":"2026-10-21T17:35:00Z","v":46149,"vw":105.620104},{"c":105.629,"h":105.635,"l":105.62,"n":72,"o":105.63,"t":"2026-10-21T17:40:00Z","v":7054,"vw":105.627417},{"c":105.625,"h":105.6257,"l":105.61,"n":119,"o":105.625,"t":"2026-10-21T17:45:00Z","v":9183,"vw":105.617063},{"c":105.62,"h":105.6257,"l":105.615,"n":51,"o":105.625,"t":"2026-10-21T17:50:00Z","v":7195,"vw":105.619483},{"c":105.62,"h":105.62,"l":105.61,"n":64,"o":105.615,"t":"2026-10-21T17:55:00Z","v":3338,"vw":105.61417},{"c":105.62,"h":105.636,"l":105.6143,"n":78,"o":105.6295,"t":"2026-10-21T18:00:00Z","v":14525,"vw":105.626458},{"c":105.6099,"h":105.61,"l":105.605,"n":31,"o":105.61,"t":"2026-10-21T18:05:00Z","v":3290,"vw":105.608373},{"c":105.575,"h":105.605,"l":105.565,"n":134,"o":105.605,"t":"2026-10-21T18:10:00Z","v":22717,"vw":105.572383},{"c":105.575,"h":105.585,"l":105.565,"n":57,"o":105.575,"t":"2026-10-21T18:15:00Z","v":7351,"vw":105.572429},{"c":105.58,"h":105.585,"l":105.58,"n":23,"o":105.58,"t":"2026-10-21T18:20:00Z","v":2837,"vw":105.583056},{"c":105.5776,"h":105.5776,"l":105.57,"n":57,"o":105.575,"t":"2026-10-21T18:25:00Z","v":5610,"vw":105.574942},{"c":105.565,"h":105.5757,"l":105.565,"n":73,"o":105.5714,"t":"2026-10-21T18:30:00Z","v":9020,"vw":105.570644},{"c":105.565,"h":105.565,"l":105.56,"n":52,"o":105.565,"t":"2026-10-21T18:35:00Z","v":6760,"vw":105.564328},{"c":105.555,"h":105.565,"l":105.5501,"n":72,"o":105.565,"t":"2026-10-21T18:40:00Z","v":7649,"vw":105.558545},{"c":105.48,"h":105.556,"l":105.48,"n":89,"o":105.555,"t":"2026-10-21T18:45:00Z","v":19353,"vw":105.519908},{"c":105.4899,"h":105.52,"l":105.465,"n":150,"o":105.47,"t":"2026-10-21T18:50:00Z","v":28816,"vw":105.490931},{"c":105.3997,"h":105.485,"l":105.38,"n":153,"o":105.485,"t":"2026-10-21T18:55:00Z","v":21250,"vw":105.416305},{"c":105.41,"h":105.415,"l":105.36,"n":203,"o":105.395,"t":"2026-10-21T19:00:00Z","v":57430,"vw":105.402005},{"c":105.405,"h":105.435,"l":105.39,"n":371,"o":105.405,"t":"2026-10-21T19:05:00Z","v":54537,"vw":105.414193},{"c":105.405,"h":105.415,"l":105.375,"n":122,"o":105.405,"t":"2026-10-21T19:10:00Z","v":10460,"vw":105.400081},{"c":105.465,"h":105.465,"l":105.401,"n":281,"o":105.41,"t":"2026-10-21T19:15:00Z","v":70569,"vw":105.436424},{"c":105.46,"h":105.48,"l":105.42,"n":368,"o":105.465,"t":"2026-10-21T19:20:00Z","v":67694,"vw":105.455798},{"c":105.52,"h":105.52,"l":105.47,"n":212,"o":105.47,"t":"2026-10-21T19:25:00Z","v":34294,"vw":105.494279},{"c":105.535,"h":105.55,"l":105.52,"n":230,"o":105.53,"t":"2026-10-21T19:30:00Z","v":35799,"vw":105.531991},{"c":105.5158,"h":105.539,"l":105.495,"n":181,"o":105.539,"t":"2026-10-21T19:35:00Z","v":41619,"vw":105.510253},{"c":105.51,"h":105.52,"l":105.505,"n":166,"o":105.515,"t":"2026-10-21T19:40:00Z","v":36535,"vw":105.515616},{"c":105.505,"h":105.515,"l":105.495,"n":218,"o":105.515,"t":"2026-10-21T19:45:00Z","v":14689,"vw":105.505748},{"c":105.525,"h":105.54,"l":105.5,"n":438,"o":105.505,"t":"2026-10-21T19:50:00Z","v":71456,"vw":105.518152},{"c":105.545,"h":105.565,"l":105.525,"n":510,"o":105.53,"t":"2026-10-21T19:55:00Z","v":87511,"vw":105.540779},{"c":105.55,"h":105.55,"l":105.55,"n":11,"o":105.55,"t":"2026-10-21T20:00:00Z","v":38539,"vw":105.55},{"c":105.76,"h":105.76,"l":105.76,"n":1,"o":105.76,"t":"2026-10-22T08:25:00Z","v":350,"vw":105.76},{"c":105.78,"h":105.78,"l":105.78,"n":2,"o":105.78,"t":"2026-10-22T09:55:00Z","v":2500,"vw":105.78},{"c":105.78,"h":105.78,"l":105.78,"n":1,"o":105.78,"t":"2026-10-22T10:50:00Z","v":150,"vw":105.78},{"c":105.86,"h":105.86,"l":105.86,"n":3,"o":105.86,"t":"2026-10-22T11:00:00Z","v":610,"vw":105.86},{"c":105.89,"h":105.89,"l":105.89,"n":1,"o":105.89,"t":"2026-10-22T12:40:00Z","v":540,"vw":105.89},{"c":105.99,"h":105.99,"l":105.99,"n":1,"o":105.99,"t":"2026-10-22T13:05:00Z","v":250,"vw":105.99},{"c":105.95,"h":105.9714,"l":105.94,"n":92,"o":105.96,"t":"2026-10-22T13:30:00Z","v":31936,"vw":105.957857},{"c":105.93,"h":105.93,"l":105.885,"n":128,"o":105.91,"t":"2026-10-22T13:35:00Z","v":13805,"vw":105.896441},{"c":105.935,"h":105.98,"l":105.935,"n":141,"o":105.945,"t":"2026-10-22T13:40:00Z","v":13295,"vw":105.958361},{"c":105.99,"h":106.06,"l":105.94,"n":352,"o":105.94,"t":"2026-10-22T13:45:00Z","v":81255,"vw":106.01379},{"c":106.0201,"h":106.035,"l":105.98,"n":104,"o":105.985,"t":"2026-10-22T13:50:00Z","v":11767,"vw":106.002536},{"c":105.95,"h":106.0397,"l":105.95,"n":101,"o":106.0397,"t":"2026-10-22T13:55:00Z","v":13426,"vw":105.986273},{"c":105.97,"h":105.97,"l":105.94,"n":157,"o":105.94,"t":"2026-10-22T14:00:00Z","v":25349,"vw":105.951108},{"c":105.965,"h":105.99,"l":105.96,"n":163,"o":105.975,"t":"2026-10-22T14:05:00Z","v":23985,"vw":105.968702},{"c":105.9799,"h":105.98,"l":105.96,"n":83,"o":105.97,"t":"2026-10-22T14:10:00Z","v":9356,"vw":105.968387},{"c":105.98,"h":105.98,"l":105.955,"n":65,"o":105.98,"t":"2026-10-22T14:15:00Z","v":5539,"vw":105.969142},{"c":105.98,"h":105.98,"l":105.955,"n":77,"o":105.975,"t":"2026-10-22T14:20:00Z","v":6686,"vw":105.971813},{"c":105.97,"h":105.995,"l":105.97,"n":227,"o":105.98,"t":"2026-10-22T14:25:00Z","v":43037,"vw":105.983233},{"c":105.985,"h":105.99,"l":105.965,"n":398,"o":105.98,"t":"2026-10-22T14:30:00Z","v":74993,"vw":105.97762},{"c":106.01,"h":106.02,"l":105.9724,"n":447,"o":105.99,"t":"2026-10-22T14:35:00Z","v":104639,"vw":105.996416},{"c":106,"h":106.035,"l":106,"n":79,"o":106.02,"t":"2026-10-22T14:40:00Z","v":10496,"vw":106.02315},{"c":106.02,"h":106.03,"l":106,"n":152,"o":106,"t":"2026-10-22T14:45:00Z","v":134388,"vw":106.027781},{"c":106.025,"h":106.04,"l":105.9999,"n":216,"o":106.015,"t":"2026-10-22T14:50:00Z","v":20437,"vw":106.012593},{"c":105.985,"h":106.045,"l":105.985,"n":259,"o":106.02,"t":"2026-10-22T14:55:00Z","v":32344,"vw":106.016038},{"c":106.055,"h":106.055,"l":105.99,"n":127,"o":105.99,"t":"2026-10-22T15:00:00Z","v":23632,"vw":106.023559},{"c":106.05,"h":106.07,"l":106.02,"n":115,"o":106.06,"t":"2026-10-22T15:05:00Z","v":15695,"vw":106.047816},{"c":106.075,"h":106.085,"l":106.055,"n":77,"o":106.06,"t":"2026-10-22T15:10:00Z","v":8180,"vw":106.065718},{"c":106.01,"h":106.075,"l":106.0099,"n":95,"o":106.075,"t":"2026-10-22T15:15:00Z","v":15786,"vw":106.054191},{"c":106.005,"h":106.015,"l":105.975,"n":108,"o":106.015,"t":"2026-10-22T15:20:00Z","v":22563,"vw":105.997915},{"c":106.02,"h":106.02,"l":105.99,"n":89,"o":106,"t":"2026-10-22T15:25:00Z","v":13461,"vw":106.002425},{"c":106.025,"h":106.03,"l":106.01,"n":58,"o":106.01,"t":"2026-10-22T15:30:00Z","v":9495,"vw":106.022992},{"c":106.085,"h":106.085,"l":106.01,"n":84,"o":106.025,"t":"2026-10-22T15:35:00Z","v":12712,"vw":106.035108},{"c":106.095,"h":106.12,"l":106.055,"n":169,"o":106.08,"t":"2026-10-22T15:40:00Z","v":24957,"vw":106.082487},{"c":106.1099,"h":106.11,"l":106.065,"n":73,"o":106.085,"t":"2026-10-22T15:45:00Z","v":12180,"vw":106.087672},{"c":106.105,"h":106.115,"l":106.09,"n":73,"o":106.105,"t":"2026-10-22T15:50:00Z","v":7109,"vw":106.104473},{"c":106.09,"h":106.1,"l":106.08,"n":93,"o":106.1,"t":"2026-10-22T15:55:00Z","v":14022,"vw":106.088683},{"c":106.065,"h":106.08,"l":106.04,"n":246,"o":106.08,"t":"2026-10-22T16:00:00Z","v":71346,"vw":106.053686},{"c":106.085,"h":106.09,"l":106.065,"n":99,"o":106.065,"t":"2026-10-22T16:05:00Z","v":14131,"vw":106.075486},{"c":106.1,"h":106.1,"l":106.065,"n":67,"o":106.08,"t":"2026-10-22T16:10:00Z","v":7539,"vw":106.084351},{"c":106.105,"h":106.13,"l":106.105,"n":99,"o":106.11,"t":"2026-10-22T16:15:00Z","v":11582,"vw":106.118863},{"c":106.11,"h":106.11,"l":106.095,"n":72,"o":106.105,"t":"2026-10-22T16:20:00Z","v":10035,"vw":106.104661},{"c":106.1,"h":106.135,"l":106.1,"n":67,"o":106.12,"t":"2026-10-22T16:25:00Z","v":5101,"vw":106.119566},{"c":106.145,"h":106.145,"l":106.1,"n":60,"o":106.11,"t":"2026-10-22T16:30:00Z","v":6064,"vw":106.128886},{"c":106.145,"h":106.15,"l":106.14,"n":69,"o":106.14,"t":"2026-10-22T16:35:00Z","v":4930,"vw":106.144809},{"c":106.215,"h":106.215,"l":106.15,"n":92,"o":106.15,"t":"2026-10-22T16:40:00Z","v":15953,"vw":106.174848},{"c":106.1999,"h":106.215,"l":106.18,"n":221,"o":106.215,"t":"2026-10-22T16:45:00Z","v":54577,"vw":106.196246},{"c":106.215,"h":106.2401,"l":106.2,"n":148,"o":106.205,"t":"2026-10-22T16:50:00Z","v":23034,"vw":106.217837},{"c":106.165,"h":106.2061,"l":106.15,"n":298,"o":106.2,"t":"2026-10-22T16:55:00Z","v":51164,"vw":106.176265},{"c":106.245,"h":106.245,"l":106.16,"n":246,"o":106.165,"t":"2026-10-22T17:00:00Z","v":46925,"vw":106.182366},{"c":106.27,"h":106.27,"l":106.215,"n":152,"o":106.24,"t":"2026-10-22T17:05:00Z","v":23801,"vw":106.240423},{"c":106.295,"h":106.295,"l":106.26,"n":107,"o":106.27,"t":"2026-10-22T17:10:00Z","v":21804,"vw":106.288408},{"c":106.31,"h":106.32,"l":106.295,"n":94,"o":106.295,"t":"2026-10-22T17:15:00Z","v":15868,"vw":106.297861},{"c":106.305,"h":106.32,"l":106.285,"n":73,"o":106.31,"t":"2026-10-22T17:20:00Z","v":7131,"vw":106.301029},{"c":106.3,"h":106.315,"l":106.295,"n":121,"o":106.31,"t":"2026-10-22T17:25:00Z","v":10529,"vw":106.306167},{"c":106.315,"h":106.3299,"l":106.3,"n":56,"o":106.32,"t":"2026-10-22T17:30:00Z","v":5342,"vw":106.3143},{"c":106.31,"h":106.3201,"l":106.285,"n":159,"o":106.32,"t":"2026-10-22T17:35:00Z","v":46689,"vw":106.307429},{"c":106.335,"h":106.335,"l":106.305,"n":66,"o":106.305,"t":"2026-10-22T17:40:00Z","v":10529,"vw":106.31944},{"c":106.38,"h":106.39,"l":106.3399,"n":80,"o":106.3399,"t":"2026-10-22T17:45:00Z","v":11160,"vw":106.367634},{"c":106.395,"h":106.395,"l":106.38,"n":44,"o":106.38,"t":"2026-10-22T17:50:00Z","v":6035,"vw":106.38726},{"c":106.42,"h":106.43,"l":106.395,"n":289,"o":106.4,"t":"2026-10-22T17:55:00Z","v":56175,"vw":106.415242},{"c":106.425,"h":106.44,"l":106.415,"n":161,"o":106.415,"t":"2026-10-22T18:00:00Z","v":37380,"vw":106.422014},{"c":106.35,"h":106.43,"l":106.34,"n":84,"o":106.43,"t":"2026-10-22T18:05:00Z","v":8454,"vw":106.39531},{"c":106.37,"h":106.38,"l":106.34,"n":181,"o":106.35,"t":"2026-10-22T18:10:00Z","v":47461,"vw":106.355618},{"c":106.39,"h":106.395,"l":106.37,"n":81,"o":106.37,"t":"2026-10-22T18:15:00Z","v":10289,"vw":106.381331},{"c":106.4,"h":106.405,"l":106.385,"n":87,"o":106.395,"t":"2026-10-22T18:20:00Z","v":13461,"vw":106.398168},{"c":106.43,"h":106.44,"l":106.4,"n":70,"o":106.4,"t":"2026-10-22T18:25:00Z","v":4183,"vw":106.425612},{"c":106.425,"h":106.455,"l":106.425,"n":125,"o":106.425,"t":"2026-10-22T18:30:00Z","v":21151,"vw":106.440874},{"c":106.41,"h":106.41,"l":106.41,"n":12,"o":106.41,"t":"2026-10-22T18:35:00Z","v":1902,"vw":106.41},{"c":106.395,"h":106.405,"l":106.39,"n":57,"o":106.405,"t":"2026-10-22T18:40:00Z","v":4279,"vw":106.397312},{"c":106.39,"h":106.4024,"l":106.385,"n":43,"o":106.4,"t":"2026-10-22T18:45:00Z","v":3267,"vw":106.391647},{"c":106.4,"h":106.4,"l":106.375,"n":49,"o":106.38,"t":"2026-10-22T18:50:00Z","v":4273,"vw":106.385908},{"c":106.39,"h":106.41,"l":106.39,"n":58,"o":106.405,"t":"2026-10-22T18:55:00Z","v":7574,"vw":106.399597},{"c":106.39,"h":106.41,"l":106.39,"n":85,"o":106.39,"t":"2026-10-22T19:00:00Z","v":10310,"vw":106.395917},{"c":106.38,"h":106.39,"l":106.3701,"n":73,"o":106.38,"t":"2026-10-22T19:05:00Z","v":9396,"vw":106.380123},{"c":106.405,"h":106.405,"l":106.38,"n":82,"o":106.385,"t":"2026-10-22T19:10:00Z","v":10430,"vw":106.388662},{"c":106.38,"h":106.4,"l":106.38,"n":94,"o":106.4,"t":"2026-10-22T19:15:00Z","v":11855,"vw":106.389451},{"c":106.39,"h":106.4059,"l":106.3899,"n":81,"o":106.3939,"t":"2026-10-22T19:20:00Z","v":8402,"vw":106.393064},{"c":106.36,"h":106.395,"l":106.36,"n":93,"o":106.39,"t":"2026-10-22T19:25:00Z","v":13353,"vw":106.382776},{"c":106.375,"h":106.375,"l":106.36,"n":133,"o":106.36,"t":"2026-10-22T19:30:00Z","v":25847,"vw":106.367169},{"c":106.345,"h":106.375,"l":106.33,"n":220,"o":106.375,"t":"2026-10-22T19:35:00Z","v":51841,"vw":106.355518},{"c":106.35,"h":106.36,"l":106.33,"n":148,"o":106.345,"t":"2026-10-22T19:40:00Z","v":20385,"vw":106.343165},{"c":106.345,"h":106.365,"l":106.325,"n":264,"o":106.345,"t":"2026-10-22T19:45:00Z","v":68426,"vw":106.341716},{"c":106.34,"h":106.345,"l":106.33,"n":374,"o":106.345,"t":"2026-10-22T19:50:00Z","v":63781,"vw":106.336552},{"c":106.33,"h":106.345,"l":106.31,"n":542,"o":106.34,"t":"2026-10-22T19:55:00Z","v":99607,"vw":106.327498},{"c":106.33,"h":106.33,"l":106.33,"n":11,"o":106.33,"t":"2026-10-22T20:00:00Z","v":67293,"vw":106.33},{"c":106.31,"h":106.31,"l":106.31,"n":3,"o":106.31,"t":"2026-10-22T20:15:00Z","v":201,"vw":106.31},{"c":106.39,"h":106.39,"l":106.39,"n":1,"o":106.39,"t":"2026-10-22T20:45:00Z","v":469,"vw":106.39}],"history":[{"c":108.57,"h":109.09,"l":108.54,"n":14655,"o":109.06,"t":"2024-10-21T04:00:00Z","v":1783143,"vw":108.718203},{"c":108.72,"h":108.87,"l":108.6201,"n":15859,"o":108.8,"t":"2024-10-22T04:00:00Z","v":1464082,"vw":108.74146},{"c":108.45,"h":108.53,"l":108.31,"n":11327,"o":108.48,"t":"2024-10-23T04:00:00Z","v":1310953,"vw":108.430043},{"c":108.56,"h":108.76,"l":108.44,"n":11426,"o":108.51,"t":"2024-10-24T04:00:00Z","v":1504955,"vw":108.612206},{"c":108.27,"h":108.69,"l":108.221,"n":9439,"o":108.69,"t":"2024-10-25T04:00:00Z","v":1677483,"vw":108.388937},{"c":108.06,"h":108.22,"l":107.8757,"n":12554,"o":108.21,"t":"2024-10-28T04:00:00Z","v":1848319,"vw":108.038783},{"c":108.22,"h":108.24,"l":107.71,"n":24921,"o":107.84,"t":"2024-10-29T04:00:00Z","v":8300225,"vw":108.018629},{"c":108.43,"h":108.76,"l":108.31,"n":7568,"o":108.33,"t":"2024-10-30T04:00:00Z","v":1174909,"vw":108.469739},{"c":108.31,"h":108.485,"l":108.08,"n":18364,"o":108.33,"t":"2024-10-31T04:00:00Z","v":3683841,"vw":108.326481},{"c":107.76,"h":108.49,"l":107.665,"n":16104,"o":108.36,"t":"2024-11-01T04:00:00Z","v":2613396,"vw":107.956688},{"c":107.94,"h":108.2895,"l":107.8,"n":11262,"o":108.23,"t":"2024-11-04T05:00:00Z","v":1901927,"vw":107.982223},{"c":108.04,"h":108.145,"l":107.625,"n":20035,"o":107.85,"t":"2024-11-05T05:00:00Z","v":3188100,"vw":107.905526},{"c":107.87,"h":108.11,"l":107.38,"n":14372,"o":107.42,"t":"2024-11-06T05:00:00Z","v":1828555,"vw":107.778874},{"c":108.27,"h":108.37,"l":107.97,"n":19673,"o":107.99,"t":"2024-11-07T05:00:00Z","v":4425604,"vw":108.215722},{"c":108.57,"h":108.685,"l":108.37,"n":13968,"o":108.54,"t":"2024-11-08T05:00:00Z","v":2767175,"vw":108.536852},{"c":108.21,"h":108.325,"l":108.1201,"n":8758,"o":108.28,"t":"2024-11-11T05:00:00Z","v":1465489,"vw":108.195673},{"c":107.64,"h":108.19,"l":107.57,"n":17066,"o":108.02,"t":"2024-11-12T05:00:00Z","v":3034541,"vw":107.701917},{"c":107.44,"h":108.09,"l":107.35,"n":13117,"o":108,"t":"2024-11-13T05:00:00Z","v":2857856,"vw":107.556633},{"c":107.42,"h":107.86,"l":107.37,"n":13607,"o":107.73,"t":"2024-11-14T05:00:00Z","v":2095562,"vw":107.60589},{"c":107.45,"h":107.64,"l":107.06,"n":15526,"o":107.21,"t":"2024-11-15T05:00:00Z","v":3513241,"vw":107.358106},{"c":107.71,"h":107.77,"l":107.37,"n":8856,"o":107.43,"t":"2024-11-18T05:00:00Z","v":1572027,"vw":107.595455},{"c":107.88,"h":108.0602,"l":107.835,"n":7000,"o":107.93,"t":"2024-11-19T05:00:00Z","v":1349343,"vw":107.916442},{"c":107.83,"h":108.095,"l":107.74,"n":13050,"o":107.78,"t":"2024-11-20T05:00:00Z","v":2465150,"vw":107.930953},{"c":107.69,"h":107.98,"l":107.59,"n":9938,"o":107.83,"t":"2024-11-21T05:00:00Z","v":2007319,"vw":107.737677},{"c":107.77,"h":107.9,"l":107.62,"n":8031,"o":107.7,"t":"2024-11-22T05:00:00Z","v":1541953,"vw":107.778094},{"c":108.36,"h":108.4,"l":108.0501,"n":12732,"o":108.28,"t":"2024-11-25T05:00:00Z","v":2028450,"vw":108.296752},{"c":108.11,"h":108.38,"l":108.05,"n":12527,"o":108.32,"t":"2024-11-26T05:00:00Z","v":2612454,"vw":108.155173},{"c":108.45,"h":108.53,"l":108.28,"n":12218,"o":108.49,"t":"2024-11-27T05:00:00Z","v":2106657,"vw":108.423805},{"c":108.76,"h":108.77,"l":108.5427,"n":8766,"o":108.7,"t":"2024-11-29T05:00:00Z","v":2221374,"vw":108.645397},{"c":108.51,"h":108.76,"l":108.25,"n":22790,"o":108.25,"t":"2024-12-02T05:00:00Z","v":10473332,"vw":108.554684},{"c":108.56,"h":108.7262,"l":108.48,"n":10827,"o":108.67,"t":"2024-12-03T05:00:00Z","v":2072545,"vw":108.621613},{"c":108.87,"h":108.95,"l":108.45,"n":11533,"o":108.46,"t":"2024-12-04T05:00:00Z","v":2743513,"vw":108.763077},{"c":108.74,"h":108.8164,"l":108.595,"n":14474,"o":108.63,"t":"2024-12-05T05:00:00Z","v":1712903,"vw":108.727363},{"c":108.83,"h":109.105,"l":108.75,"n":7889,"o":109.05,"t":"2024-12-06T05:00:00Z","v":1557444,"vw":108.883161},{"c":108.63,"h":108.73,"l":108.57,"n":7319,"o":108.71,"t":"2024-12-09T05:00:00Z","v":1239243,"vw":108.640353},{"c":108.59,"h":108.66,"l":108.39,"n":8855,"o":108.45,"t":"2024-12-10T05:00:00Z","v":1925162,"vw":108.528453},{"c":108.43,"h":108.7,"l":108.365,"n":7167,"o":108.59,"t":"2024-12-11T05:00:00Z","v":1200534,"vw":108.458205},{"c":108.08,"h":108.365,"l":108.04,"n":9980,"o":108.28,"t":"2024-12-12T05:00:00Z","v":1836723,"vw":108.195917},{"c":107.78,"h":108.1059,"l":107.73,"n":9976,"o":108.1,"t":"2024-12-13T05:00:00Z","v":1480284,"vw":107.834478},{"c":107.66,"h":107.89,"l":107.64,"n":8813,"o":107.85,"t":"2024-12-16T05:00:00Z","v":2852430,"vw":107.704668},{"c":107.6,"h":107.74,"l":107.55,"n":7202,"o":107.58,"t":"2024-12-17T05:00:00Z","v":1375650,"vw":107.626677},{"c":106.76,"h":107.67,"l":106.74,"n":12145,"o":107.48,"t":"2024-12-18T05:00:00Z","v":2634497,"vw":107.093881},{"c":106.33,"h":106.7,"l":106.04,"n":20593,"o":106.65,"t":"2024-12-19T05:00:00Z","v":5926430,"vw":106.411315},{"c":106.54,"h":106.835,"l":106.52,"n":16613,"o":106.68,"t":"2024-12-20T05:00:00Z","v":3304939,"vw":106.645936},{"c":106.4,"h":106.5387,"l":106.3222,"n":8792,"o":106.5,"t":"2024-12-23T05:00:00Z","v":2272457,"vw":106.40449},{"c":106.64,"h":106.64,"l":106.26,"n":5190,"o":106.27,"t":"2024-12-24T05:00:00Z","v":704408,"vw":106.432015},{"c":106.64,"h":106.71,"l":106.38,"n":7068,"o":106.39,"t":"2024-12-26T05:00:00Z","v":1175831,"vw":106.576395},{"c":106.37,"h":106.65,"l":106.34,"n":7993,"o":106.55,"t":"2024-12-27T05:00:00Z","v":1359219,"vw":106.469645},{"c":106.68,"h":106.82,"l":106.5701,"n":19105,"o":106.74,"t":"2024-12-30T05:00:00Z","v":6392511,"vw":106.669215},{"c":106.55,"h":106.92,"l":106.54,"n":14463,"o":106.85,"t":"2024-12-31T05:00:00Z","v":2971828,"vw":106.665282},{"c":106.71,"h":106.97,"l":106.625,"n":19720,"o":106.78,"t":"2025-01-02T05:00:00Z","v":3753629,"vw":106.771358},{"c":106.49,"h":106.795,"l":106.48,"n":9605,"o":106.74,"t":"2025-01-03T05:00:00Z","v":2283791,"vw":106.579795},{"c":106.49,"h":106.56,"l":106.34,"n":20416,"o":106.4,"t":"2025-01-06T05:00:00Z","v":4278018,"vw":106.47024},{"c":106.32,"h":106.52,"l":106.19,"n":36674,"o":106.44,"t":"2025-01-07T05:00:00Z","v":6720599,"vw":106.338459},{"c":106.6,"h":106.72,"l":106.34,"n":8559,"o":106.38,"t":"2025-01-08T05:00:00Z","v":2661815,"vw":106.539968},{"c":106.22,"h":106.43,"l":106.0928,"n":13752,"o":106.3,"t":"2025-01-10T05:00:00Z","v":4238628,"vw":106.239619},{"c":106.22,"h":106.345,"l":106.09,"n":7254,"o":106.34,"t":"2025-01-13T05:00:00Z","v":1671795,"vw":106.221993},{"c":106.26,"h":106.3,"l":106.1221,"n":6951,"o":106.29,"t":"2025-01-14T05:00:00Z","v":1100809,"vw":106.222055},{"c":107,"h":107.045,"l":106.795,"n":11660,"o":106.9,"t":"2025-01-15T05:00:00Z","v":2803434,"vw":106.925822},{"c":107.14,"h":107.325,"l":106.89,"n":10160,"o":107.03,"t":"2025-01-16T05:00:00Z","v":2669412,"vw":107.17149},{"c":107.18,"h":107.335,"l":107.1,"n":6147,"o":107.23,"t":"2025-01-17T05:00:00Z","v":1068073,"vw":107.191172},{"c":107.26,"h":107.38,"l":107.14,"n":10745,"o":107.27,"t":"2025-01-21T05:00:00Z","v":2552587,"vw":107.225278},{"c":107.14,"h":107.32,"l":107.065,"n":8230,"o":107.3,"t":"2025-01-22T05:00:00Z","v":1549946,"vw":107.145506},{"c":107.24,"h":107.24,"l":106.82,"n":10725,"o":106.84,"t":"2025-01-23T05:00:00Z","v":2548936,"vw":107.112004},{"c":107.43,"h":107.45,"l":107.11,"n":8561,"o":107.14,"t":"2025-01-24T05:00:00Z","v":1654957,"vw":107.34958},{"c":107.88,"h":107.95,"l":107.7,"n":11748,"o":107.89,"t":"2025-01-27T05:00:00Z","v":3059065,"vw":107.82544},{"c":107.95,"h":107.97,"l":107.685,"n":7586,"o":107.8,"t":"2025-01-28T05:00:00Z","v":1363412,"vw":107.835681},{"c":107.82,"h":108.05,"l":107.52,"n":6784,"o":108,"t":"2025-01-29T05:00:00Z","v":941402,"vw":107.837331},{"c":107.93,"h":108.11,"l":107.805,"n":7141,"o":107.98,"t":"2025-01-30T05:00:00Z","v":1530494,"vw":107.922662},{"c":108.01,"h":108.0452,"l":107.71,"n":11583,"o":107.93,"t":"2025-01-31T05:00:00Z","v":2856514,"vw":107.937605},{"c":108.26,"h":108.87,"l":108.1258,"n":28146,"o":108.65,"t":"2025-02-03T05:00:00Z","v":5054181,"vw":108.365474},{"c":108.44,"h":108.46,"l":107.86,"n":11733,"o":107.9,"t":"2025-02-04T05:00:00Z","v":3017849,"vw":108.280768},{"c":108.92,"h":108.98,"l":108.68,"n":10751,"o":108.73,"t":"2025-02-05T05:00:00Z","v":2186534,"vw":108.851073},{"c":108.73,"h":108.895,"l":108.635,"n":8682,"o":108.86,"t":"2025-02-06T05:00:00Z","v":1366027,"vw":108.751108},{"c":108.44,"h":108.57,"l":108.24,"n":12129,"o":108.42,"t":"2025-02-07T05:00:00Z","v":3179780,"vw":108.447781},{"c":108.49,"h":108.685,"l":108.41,"n":7313,"o":108.61,"t":"2025-02-10T05:00:00Z","v":1028532,"vw":108.558281},{"c":108.46,"h":108.46,"l":108.3,"n":7769,"o":108.36,"t":"2025-02-11T05:00:00Z","v":1493220,"vw":108.368249},{"c":107.81,"h":108.09,"l":107.79,"n":8920,"o":108.08,"t":"2025-02-12T05:00:00Z","v":1680961,"vw":107.917666},{"c":108.41,"h":108.462,"l":108.03,"n":8398,"o":108.2,"t":"2025-02-13T05:00:00Z","v":1669584,"vw":108.332079},{"c":108.61,"h":108.79,"l":108.57,"n":9236,"o":108.69,"t":"2025-02-14T05:00:00Z","v":2046826,"vw":108.654179},{"c":108.26,"h":108.54,"l":108.25,"n":8860,"o":108.41,"t":"2025-02-18T05:00:00Z","v":1330149,"vw":108.376299},{"c":108.48,"h":108.52,"l":108.29,"n":11362,"o":108.32,"t":"2025-02-19T05:00:00Z","v":1029543,"vw":108.420988},{"c":108.7,"h":108.82,"l":108.56,"n":9095,"o":108.59,"t":"2025-02-20T05:00:00Z","v":2129340,"vw":108.669526},{"c":108.92,"h":109.12,"l":108.7824,"n":7693,"o":108.81,"t":"2025-02-21T05:00:00Z","v":1114454,"vw":108.971461},{"c":109.16,"h":109.18,"l":108.865,"n":8508,"o":108.865,"t":"2025-02-24T05:00:00Z","v":1137741,"vw":109.062089},{"c":109.62,"h":109.715,"l":109.53,"n":10838,"o":109.6,"t":"2025-02-25T05:00:00Z","v":1630066,"vw":109.607407},{"c":109.71,"h":109.835,"l":109.525,"n":11221,"o":109.65,"t":"2025-02-26T05:00:00Z","v":1728204,"vw":109.705425},{"c":109.58,"h":109.755,"l":109.5049,"n":8830,"o":109.55,"t":"2025-02-27T05:00:00Z","v":1194378,"vw":109.595526},{"c":110.34,"h":110.41,"l":109.885,"n":14990,"o":109.99,"t":"2025-02-28T05:00:00Z","v":2418603,"vw":110.090182},{"c":110.64,"h":110.685,"l":110.02,"n":16631,"o":110.362,"t":"2025-03-03T05:00:00Z","v":2632507,"vw":110.384086},{"c":110.25,"h":110.895,"l":110.17,"n":27536,"o":110.89,"t":"2025-03-04T05:00:00Z","v":3752150,"vw":110.515577},{"c":109.69,"h":110.33,"l":109.66,"n":16574,"o":110.26,"t":"2025-03-05T05:00:00Z","v":2822039,"vw":109.87375},{"c":109.64,"h":109.7107,"l":109.2008,"n":10583,"o":109.52,"t":"2025-03-06T05:00:00Z","v":1945028,"vw":109.517153},{"c":109.46,"h":109.985,"l":109.37,"n":17174,"o":109.92,"t":"2025-03-07T05:00:00Z","v":2422204,"vw":109.679598},{"c":109.95,"h":110.1302,"l":109.8599,"n":12072,"o":109.97,"t":"2025-03-10T04:00:00Z","v":1903452,"vw":109.974729},{"c":109.65,"h":110.145,"l":109.58,"n":15331,"o":109.94,"t":"2025-03-11T04:00:00Z","v":2341308,"vw":109.786297},{"c":109.52,"h":109.787,"l":109.495,"n":9182,"o":109.56,"t":"2025-03-12T04:00:00Z","v":3293316,"vw":109.594449},{"c":109.68,"h":109.76,"l":109.3403,"n":12792,"o":109.43,"t":"2025-03-13T04:00:00Z","v":2152174,"vw":109.574651},{"c":109.42,"h":109.58,"l":109.38,"n":8501,"o":109.49,"t":"2025-03-14T04:00:00Z","v":1042876,"vw":109.455964},{"c":109.45,"h":109.695,"l":109.39,"n":10720,"o":109.55,"t":"2025-03-17T04:00:00Z","v":1838464,"vw":109.500412},{"c":109.57,"h":109.68,"l":109.39,"n":7642,"o":109.4,"t":"2025-03-18T04:00:00Z","v":1172248,"vw":109.559806},{"c":110.13,"h":110.13,"l":109.395,"n":12170,"o":109.5,"t":"2025-03-19T04:00:00Z","v":1391774,"vw":109.776042},{"c":110.23,"h":110.4799,"l":110.08,"n":19946,"o":110.46,"t":"2025-03-20T04:00:00Z","v":2287121,"vw":110.238502},{"c":110.1,"h":110.465,"l":110.1,"n":8376,"o":110.43,"t":"2025-03-21T04:00:00Z","v":1228410,"vw":110.268922},{"c":109.82,"h":110.03,"l":109.7635,"n":13466,"o":110,"t":"2025-03-24T04:00:00Z","v":1977537,"vw":109.829657},{"c":110,"h":110.05,"l":109.8148,"n":7037,"o":109.86,"t":"2025-03-25T04:00:00Z","v":1165278,"vw":109.981796},{"c":109.86,"h":110.036,"l":109.81,"n":9196,"o":109.92,"t":"2025-03-26T04:00:00Z","v":1548137,"vw":109.9143},{"c":110.09,"h":110.14,"l":109.87,"n":14474,"o":109.95,"t":"2025-03-27T04:00:00Z","v":2945743,"vw":109.97857},{"c":110.65,"h":110.765,"l":110.41,"n":9544,"o":110.42,"t":"2025-03-28T04:00:00Z","v":1558477,"vw":110.61754},{"c":111.09,"h":111.229,"l":110.935,"n":20418,"o":111.07,"t":"2025-03-31T04:00:00Z","v":2755569,"vw":111.083104},{"c":110.45,"h":110.81,"l":110.38,"n":24846,"o":110.49,"t":"2025-04-01T04:00:00Z","v":3953270,"vw":110.568773},{"c":110.28,"h":110.79,"l":110.09,"n":15981,"o":110.79,"t":"2025-04-02T04:00:00Z","v":1679803,"vw":110.31158},{"c":110.97,"h":111.45,"l":110.9,"n":24217,"o":111.22,"t":"2025-04-03T04:00:00Z","v":3547469,"vw":111.182716},{"c":110.6,"h":111.505,"l":110.56,"n":30494,"o":111.43,"t":"2025-04-04T04:00:00Z","v":4725968,"vw":111.004411},{"c":109.27,"h":110.49,"l":109.23,"n":37499,"o":110.3,"t":"2025-04-07T04:00:00Z","v":5648026,"vw":109.609158},{"c":109,"h":109.825,"l":108.95,"n":28030,"o":109.5,"t":"2025-04-08T04:00:00Z","v":3547405,"vw":109.353091},{"c":109.23,"h":109.255,"l":107.79,"n":35702,"o":108.35,"t":"2025-04-09T04:00:00Z","v":4557767,"vw":108.536135},{"c":107.93,"h":109.08,"l":107.87,"n":28527,"o":108.9,"t":"2025-04-10T04:00:00Z","v":4609014,"vw":108.383857},{"c":107.97,"h":107.97,"l":106.4699,"n":24315,"o":107.1,"t":"2025-04-11T04:00:00Z","v":2989303,"vw":107.129403},{"c":108.49,"h":108.7353,"l":108.25,"n":19219,"o":108.63,"t":"2025-04-14T04:00:00Z","v":3639233,"vw":108.459222},{"c":108.48,"h":108.755,"l":108.39,"n":12861,"o":108.48,"t":"2025-04-15T04:00:00Z","v":2982046,"vw":108.550624},{"c":108.78,"h":108.88,"l":108.425,"n":12038,"o":108.56,"t":"2025-04-16T04:00:00Z","v":2294430,"vw":108.617251},{"c":109.03,"h":109.09,"l":108.76,"n":13167,"o":108.82,"t":"2025-04-17T04:00:00Z","v":1941965,"vw":108.972101},{"c":108.47,"h":109.17,"l":108.43,"n":16520,"o":108.81,"t":"2025-04-21T04:00:00Z","v":2079171,"vw":108.731467},{"c":108.87,"h":108.99,"l":108.735,"n":15868,"o":108.85,"t":"2025-04-22T04:00:00Z","v":2639755,"vw":108.842107},{"c":109.19,"h":109.88,"l":109.01,"n":10873,"o":109.82,"t":"2025-04-23T04:00:00Z","v":1740529,"vw":109.282799},{"c":109.77,"h":109.77,"l":109.475,"n":14827,"o":109.55,"t":"2025-04-24T04:00:00Z","v":1658280,"vw":109.656809},{"c":109.82,"h":109.97,"l":109.755,"n":21742,"o":109.94,"t":"2025-04-25T04:00:00Z","v":1930711,"vw":109.873189},{"c":110.2,"h":110.23,"l":109.86,"n":8405,"o":109.88,"t":"2025-04-28T04:00:00Z","v":1204849,"vw":110.103005},{"c":110.39,"h":110.41,"l":110.14,"n":7227,"o":110.15,"t":"2025-04-29T04:00:00Z","v":1106091,"vw":110.32235},{"c":110.52,"h":110.63,"l":110.24,"n":16473,"o":110.36,"t":"2025-04-30T04:00:00Z","v":2729564,"vw":110.419858},{"c":109.61,"h":110.225,"l":109.46,"n":14336,"o":110.02,"t":"2025-05-01T04:00:00Z","v":2383625,"vw":109.686105},{"c":109.04,"h":109.395,"l":108.99,"n":11103,"o":109.37,"t":"2025-05-02T04:00:00Z","v":1794176,"vw":109.12624},{"c":108.93,"h":109,"l":108.665,"n":11944,"o":108.94,"t":"2025-05-05T04:00:00Z","v":1751481,"vw":108.880266},{"c":109.26,"h":109.28,"l":108.89,"n":13479,"o":108.97,"t":"2025-05-06T04:00:00Z","v":1772158,"vw":109.101736},{"c":109.37,"h":109.63,"l":109.26,"n":16307,"o":109.41,"t":"2025-05-07T04:00:00Z","v":2185866,"vw":109.383612},{"c":108.98,"h":109.45,"l":108.905,"n":15074,"o":109.44,"t":"2025-05-08T04:00:00Z","v":1132490,"vw":109.118165},{"c":109.08,"h":109.3299,"l":109.01,"n":7236,"o":109.18,"t":"2025-05-09T04:00:00Z","v":867220,"vw":109.132807},{"c":108.23,"h":108.665,"l":108.21,"n":10345,"o":108.49,"t":"2025-05-12T04:00:00Z","v":1481012,"vw":108.422684},{"c":108.49,"h":108.49,"l":108.075,"n":16290,"o":108.22,"t":"2025-05-13T04:00:00Z","v":2724232,"vw":108.265965},{"c":108.38,"h":108.5,"l":108.275,"n":12639,"o":108.49,"t":"2025-05-14T04:00:00Z","v":1815233,"vw":108.384238},{"c":108.69,"h":108.78,"l":108.3899,"n":13208,"o":108.51,"t":"2025-05-15T04:00:00Z","v":1667990,"vw":108.654268},{"c":108.88,"h":109,"l":108.7499,"n":8508,"o":108.98,"t":"2025-05-16T04:00:00Z","v":1120872,"vw":108.901405},{"c":108.89,"h":108.95,"l":108.395,"n":15525,"o":108.45,"t":"2025-05-19T04:00:00Z","v":2179251,"vw":108.706128},{"c":108.73,"h":108.785,"l":108.475,"n":13595,"o":108.62,"t":"2025-05-20T04:00:00Z","v":1851626,"vw":108.69931},{"c":108.14,"h":108.565,"l":108.07,"n":12278,"o":108.47,"t":"2025-05-21T04:00:00Z","v":1870063,"vw":108.312992},{"c":108.46,"h":108.48,"l":107.98,"n":19501,"o":108.05,"t":"2025-05-22T04:00:00Z","v":2654458,"vw":108.289474},{"c":108.56,"h":108.66,"l":108.44,"n":12131,"o":108.62,"t":"2025-05-23T04:00:00Z","v":1596853,"vw":108.540045},{"c":108.87,"h":108.96,"l":108.665,"n":15164,"o":108.75,"t":"2025-05-27T04:00:00Z","v":2875531,"vw":108.839839},{"c":108.62,"h":108.79,"l":108.53,"n":16644,"o":108.71,"t":"2025-05-28T04:00:00Z","v":2367927,"vw":108.638722},{"c":108.93,"h":108.9659,"l":108.645,"n":10318,"o":108.7,"t":"2025-05-29T04:00:00Z","v":1714494,"vw":108.838556},{"c":109.29,"h":109.3551,"l":108.9,"n":20505,"o":108.96,"t":"2025-05-30T04:00:00Z","v":3950250,"vw":109.17298},{"c":108.65,"h":108.8,"l":108.4845,"n":17713,"o":108.643,"t":"2025-06-02T04:00:00Z","v":2797090,"vw":108.627905},{"c":108.55,"h":108.84,"l":108.435,"n":17007,"o":108.78,"t":"2025-06-03T04:00:00Z","v":3669845,"vw":108.566642},{"c":108.97,"h":109.07,"l":108.72,"n":16694,"o":108.78,"t":"2025-06-04T04:00:00Z","v":2432160,"vw":108.927324},{"c":108.65,"h":109.09,"l":108.63,"n":14587,"o":109.02,"t":"2025-06-05T04:00:00Z","v":2596737,"vw":108.80357},{"c":108.07,"h":108.58,"l":108.07,"n":14781,"o":108.42,"t":"2025-06-06T04:00:00Z","v":2031650,"vw":108.220501},{"c":108.22,"h":108.35,"l":108.0839,"n":19734,"o":108.14,"t":"2025-06-09T04:00:00Z","v":2846287,"vw":108.232882},{"c":108.27,"h":108.45,"l":108.19,"n":13050,"o":108.44,"t":"2025-06-10T04:00:00Z","v":1757133,"vw":108.274732},{"c":108.45,"h":108.54,"l":108.175,"n":12198,"o":108.25,"t":"2025-06-11T04:00:00Z","v":1820518,"vw":108.397931},{"c":108.76,"h":108.84,"l":108.645,"n":13500,"o":108.75,"t":"2025-06-12T04:00:00Z","v":2207691,"vw":108.738532},{"c":108.6,"h":109.04,"l":108.38,"n":11349,"o":109.04,"t":"2025-06-13T04:00:00Z","v":1633528,"vw":108.588828},{"c":108.45,"h":108.755,"l":108.44,"n":11224,"o":108.5,"t":"2025-06-16T04:00:00Z","v":1684521,"vw":108.608546},{"c":109.02,"h":109.0631,"l":108.57,"n":15849,"o":108.68,"t":"2025-06-17T04:00:00Z","v":3579184,"vw":108.897694},{"c":109.1,"h":109.2156,"l":108.98,"n":15075,"o":109.16,"t":"2025-06-18T04:00:00Z","v":2168804,"vw":109.111472},{"c":109.29,"h":109.375,"l":108.93,"n":11875,"o":108.99,"t":"2025-06-20T04:00:00Z","v":1740832,"vw":109.192262},{"c":109.38,"h":109.7766,"l":109.375,"n":18152,"o":109.5,"t":"2025-06-23T04:00:00Z","v":2846567,"vw":109.538502},{"c":109.52,"h":109.6,"l":109.125,"n":18056,"o":109.22,"t":"2025-06-24T04:00:00Z","v":2604664,"vw":109.460348},{"c":109.58,"h":109.63,"l":109.16,"n":13305,"o":109.46,"t":"2025-06-25T04:00:00Z","v":2096200,"vw":109.525225},{"c":109.9,"h":109.92,"l":109.6196,"n":14466,"o":109.7,"t":"2025-06-26T04:00:00Z","v":2620833,"vw":109.786131},{"c":109.76,"h":110.04,"l":109.67,"n":9998,"o":109.72,"t":"2025-06-27T04:00:00Z","v":1547147,"vw":109.857864},{"c":110.04,"h":110.16,"l":109.8884,"n":24205,"o":110,"t":"2025-06-30T04:00:00Z","v":4253027,"vw":110.040546},{"c":109.6,"h":109.78,"l":109.48,"n":27047,"o":109.6,"t":"2025-07-01T04:00:00Z","v":5945038,"vw":109.601245},{"c":109.55,"h":109.555,"l":109.4,"n":28494,"o":109.45,"t":"2025-07-02T04:00:00Z","v":3416770,"vw":109.506271},{"c":109.36,"h":109.465,"l":109.24,"n":14134,"o":109.39,"t":"2025-07-03T04:00:00Z","v":1776139,"vw":109.356104},{"c":109.22,"h":109.255,"l":109.1,"n":11319,"o":109.21,"t":"2025-07-07T04:00:00Z","v":1758683,"vw":109.195197},{"c":109.13,"h":109.16,"l":109.03,"n":8106,"o":109.05,"t":"2025-07-08T04:00:00Z","v":1577278,"vw":109.099964},{"c":109.54,"h":109.54,"l":109.16,"n":15779,"o":109.18,"t":"2025-07-09T04:00:00Z","v":3659635,"vw":109.39798},{"c":109.51,"h":109.55,"l":109.3399,"n":8739,"o":109.47,"t":"2025-07-10T04:00:00Z","v":2378211,"vw":109.434733},{"c":109.33,"h":109.365,"l":109.24,"n":17570,"o":109.34,"t":"2025-07-11T04:00:00Z","v":2269774,"vw":109.305056},{"c":109.4,"h":109.455,"l":109.2342,"n":9200,"o":109.3,"t":"2025-07-14T04:00:00Z","v":1530526,"vw":109.365149},{"c":109.11,"h":109.715,"l":109.03,"n":13497,"o":109.715,"t":"2025-07-15T04:00:00Z","v":2408183,"vw":109.160252},{"c":109.48,"h":109.49,"l":109.12,"n":20020,"o":109.16,"t":"2025-07-16T04:00:00Z","v":4478092,"vw":109.299668},{"c":109.58,"h":109.68,"l":109.53,"n":7854,"o":109.57,"t":"2025-07-17T04:00:00Z","v":1618152,"vw":109.596404},{"c":109.7,"h":109.8825,"l":109.645,"n":8033,"o":109.87,"t":"2025-07-18T04:00:00Z","v":1720366,"vw":109.722656},{"c":109.98,"h":110.15,"l":109.9,"n":11751,"o":109.98,"t":"2025-07-21T04:00:00Z","v":3055951,"vw":110.034317},{"c":110.08,"h":110.185,"l":109.9845,"n":17318,"o":110,"t":"2025-07-22T04:00:00Z","v":3951320,"vw":110.11024},{"c":109.65,"h":109.875,"l":109.61,"n":12002,"o":109.84,"t":"2025-07-23T04:00:00Z","v":2282956,"vw":109.701602},{"c":109.73,"h":109.815,"l":109.3,"n":13736,"o":109.52,"t":"2025-07-24T04:00:00Z","v":2321146,"vw":109.682286},{"c":109.83,"h":109.885,"l":109.65,"n":7002,"o":109.73,"t":"2025-07-25T04:00:00Z","v":1093419,"vw":109.79072},{"c":109.69,"h":109.835,"l":109.665,"n":9865,"o":109.71,"t":"2025-07-28T04:00:00Z","v":1656396,"vw":109.723762},{"c":110.28,"h":110.28,"l":109.81,"n":17852,"o":109.82,"t":"2025-07-29T04:00:00Z","v":2326815,"vw":110.130142},{"c":109.85,"h":110.24,"l":109.81,"n":18106,"o":110.05,"t":"2025-07-30T04:00:00Z","v":3846779,"vw":109.99437},{"c":109.67,"h":110.0765,"l":109.655,"n":13344,"o":109.99,"t":"2025-07-31T04:00:00Z","v":3608814,"vw":109.809828},{"c":110.17,"h":110.2,"l":109.8001,"n":26217,"o":110.02,"t":"2025-08-01T04:00:00Z","v":3766791,"vw":110.084311},{"c":110.49,"h":110.5783,"l":110.195,"n":15278,"o":110.25,"t":"2025-08-04T04:00:00Z","v":3015037,"vw":110.433216},{"c":110.39,"h":110.53,"l":110.37,"n":11442,"o":110.4,"t":"2025-08-05T04:00:00Z","v":1800349,"vw":110.41763},{"c":110.3,"h":110.4459,"l":110.08,"n":18719,"o":110.3,"t":"2025-08-06T04:00:00Z","v":1856219,"vw":110.294832},{"c":110.42,"h":110.42,"l":110.23,"n":10829,"o":110.34,"t":"2025-08-07T04:00:00Z","v":1606304,"vw":110.345727},{"c":110.35,"h":110.4165,"l":110.13,"n":9160,"o":110.26,"t":"2025-08-08T04:00:00Z","v":1831596,"vw":110.257708},{"c":110.35,"h":110.5293,"l":110.35,"n":7670,"o":110.43,"t":"2025-08-11T04:00:00Z","v":1624667,"vw":110.438072},{"c":110.16,"h":110.225,"l":109.95,"n":14443,"o":110.03,"t":"2025-08-12T04:00:00Z","v":2526074,"vw":110.115625},{"c":110.58,"h":110.65,"l":110.485,"n":7468,"o":110.5,"t":"2025-08-13T04:00:00Z","v":1598300,"vw":110.565621},{"c":110.25,"h":110.49,"l":110.24,"n":11337,"o":110.45,"t":"2025-08-14T04:00:00Z","v":2203528,"vw":110.29899},{"c":110.04,"h":110.2799,"l":109.945,"n":8050,"o":110.24,"t":"2025-08-15T04:00:00Z","v":1745896,"vw":110.077593},{"c":109.92,"h":110.063,"l":109.785,"n":7398,"o":110.06,"t":"2025-08-18T04:00:00Z","v":1721338,"vw":109.905512},{"c":110.03,"h":110.11,"l":110.01,"n":12763,"o":110.03,"t":"2025-08-19T04:00:00Z","v":2263585,"vw":110.04795},{"c":110.15,"h":110.255,"l":110.045,"n":10568,"o":110.05,"t":"2025-08-20T04:00:00Z","v":2369353,"vw":110.174753},{"c":110.17,"h":110.22,"l":109.93,"n":13596,"o":110.1,"t":"2025-08-21T04:00:00Z","v":3562969,"vw":110.079603},{"c":110.92,"h":110.95,"l":110.27,"n":15817,"o":110.3,"t":"2025-08-22T04:00:00Z","v":3388320,"vw":110.836937},{"c":110.71,"h":110.815,"l":110.67,"n":15400,"o":110.74,"t":"2025-08-25T04:00:00Z","v":4332665,"vw":110.729812},{"c":110.97,"h":111.03,"l":110.7,"n":14134,"o":110.76,"t":"2025-08-26T04:00:00Z","v":5345713,"vw":110.890321},{"c":111.22,"h":111.27,"l":110.8905,"n":10476,"o":110.96,"t":"2025-08-27T04:00:00Z","v":2106748,"vw":111.133414},{"c":111.29,"h":111.35,"l":111.2,"n":15326,"o":111.24,"t":"2025-08-28T04:00:00Z","v":3876141,"vw":111.287463},{"c":111.17,"h":111.34,"l":111.155,"n":10620,"o":111.32,"t":"2025-08-29T04:00:00Z","v":2714100,"vw":111.243958},{"c":110.55,"h":110.595,"l":110.44,"n":23982,"o":110.48,"t":"2025-09-02T04:00:00Z","v":5710695,"vw":110.513731},{"c":110.8,"h":110.9201,"l":110.535,"n":15502,"o":110.55,"t":"2025-09-03T04:00:00Z","v":4699656,"vw":110.792685},{"c":110.97,"h":110.99,"l":110.78,"n":13414,"o":110.91,"t":"2025-09-04T04:00:00Z","v":3919519,"vw":110.9295},{"c":111.46,"h":111.46,"l":111.33,"n":13595,"o":111.37,"t":"2025-09-05T04:00:00Z","v":4068698,"vw":111.403241},{"c":111.69,"h":111.72,"l":111.55,"n":12876,"o":111.64,"t":"2025-09-08T04:00:00Z","v":3818251,"vw":111.659239},{"c":111.47,"h":111.755,"l":111.4525,"n":14203,"o":111.67,"t":"2025-09-09T04:00:00Z","v":4938854,"vw":111.541374},{"c":111.64,"h":111.785,"l":111.48,"n":12215,"o":111.57,"t":"2025-09-10T04:00:00Z","v":4601177,"vw":111.632067},{"c":111.82,"h":111.96,"l":111.76,"n":15082,"o":111.77,"t":"2025-09-11T04:00:00Z","v":4140615,"vw":111.851983},{"c":111.67,"h":111.7193,"l":111.5732,"n":7112,"o":111.7,"t":"2025-09-12T04:00:00Z","v":2049147,"vw":111.650916},{"c":111.78,"h":111.89,"l":111.74,"n":8167,"o":111.74,"t":"2025-09-15T04:00:00Z","v":3586995,"vw":111.806488},{"c":111.88,"h":111.9562,"l":111.8045,"n":12461,"o":111.86,"t":"2025-09-16T04:00:00Z","v":5346508,"vw":111.897759},{"c":111.81,"h":112.26,"l":111.655,"n":18084,"o":111.94,"t":"2025-09-17T04:00:00Z","v":5676200,"vw":111.86726},{"c":111.5,"h":111.705,"l":111.325,"n":14662,"o":111.57,"t":"2025-09-18T04:00:00Z","v":4223125,"vw":111.515644},{"c":111.44,"h":111.54,"l":111.31,"n":6183,"o":111.48,"t":"2025-09-19T04:00:00Z","v":1336694,"vw":111.397284},{"c":111.17,"h":111.36,"l":111.15,"n":10296,"o":111.33,"t":"2025-09-22T04:00:00Z","v":2076355,"vw":111.24411},{"c":111.47,"h":111.47,"l":111.195,"n":12872,"o":111.3,"t":"2025-09-23T04:00:00Z","v":2856948,"vw":111.351761},{"c":111.27,"h":111.425,"l":111.225,"n":8442,"o":111.41,"t":"2025-09-24T04:00:00Z","v":2236508,"vw":111.302489},{"c":111.09,"h":111.17,"l":110.935,"n":10414,"o":111.11,"t":"2025-09-25T04:00:00Z","v":4019946,"vw":111.03771},{"c":111.11,"h":111.2902,"l":111.0102,"n":10087,"o":111.16,"t":"2025-09-26T04:00:00Z","v":2790024,"vw":111.125012},{"c":111.25,"h":111.3,"l":111.1639,"n":10052,"o":111.21,"t":"2025-09-29T04:00:00Z","v":2524807,"vw":111.243343},{"c":111.22,"h":111.4,"l":111.175,"n":10810,"o":111.26,"t":"2025-09-30T04:00:00Z","v":2985169,"vw":111.277706},{"c":111.22,"h":111.355,"l":111.105,"n":12747,"o":111.295,"t":"2025-10-01T04:00:00Z","v":3796449,"vw":111.218074},{"c":111.17,"h":111.305,"l":111.145,"n":17608,"o":111.2,"t":"2025-10-02T04:00:00Z","v":3162417,"vw":111.204545},{"c":111.05,"h":111.29,"l":111.0449,"n":9536,"o":111.26,"t":"2025-10-03T04:00:00Z","v":2184023,"vw":111.131144},{"c":110.86,"h":111.055,"l":110.84,"n":15149,"o":110.92,"t":"2025-10-06T04:00:00Z","v":2262443,"vw":110.903867},{"c":111.17,"h":111.24,"l":110.95,"n":10476,"o":110.99,"t":"2025-10-07T04:00:00Z","v":2714908,"vw":111.141688},{"c":111.25,"h":111.375,"l":111.21,"n":7963,"o":111.37,"t":"2025-10-08T04:00:00Z","v":2273256,"vw":111.29701},{"c":111.12,"h":111.2699,"l":111.09,"n":10964,"o":111.24,"t":"2025-10-09T04:00:00Z","v":2491596,"vw":111.162134},{"c":111.51,"h":111.655,"l":111.365,"n":14092,"o":111.42,"t":"2025-10-10T04:00:00Z","v":4018883,"vw":111.545687},{"c":111.79,"h":111.79,"l":111.45,"n":12228,"o":111.56,"t":"2025-10-13T04:00:00Z","v":2206487,"vw":111.692014},{"c":111.67,"h":111.7556,"l":111.565,"n":13952,"o":111.6,"t":"2025-10-14T04:00:00Z","v":4469208,"vw":111.664572},{"c":111.64,"h":111.8888,"l":111.505,"n":15898,"o":111.81,"t":"2025-10-15T04:00:00Z","v":3018703,"vw":111.651953},{"c":111.9,"h":111.915,"l":111.54,"n":17167,"o":111.57,"t":"2025-10-16T04:00:00Z","v":2687270,"vw":111.77232},{"c":111.68,"h":111.92,"l":111.645,"n":12895,"o":111.91,"t":"2025-10-17T04:00:00Z","v":1739728,"vw":111.741372},{"c":111.78,"h":111.795,"l":111.695,"n":15215,"o":111.77,"t":"2025-10-20T04:00:00Z","v":2108492,"vw":111.759555},{"c":112.02,"h":112.105,"l":112,"n":13089,"o":112.04,"t":"2025-10-21T04:00:00Z","v":2702397,"vw":112.044407},{"c":112.2,"h":112.24,"l":112.03,"n":13397,"o":112.12,"t":"2025-10-22T04:00:00Z","v":2898237,"vw":112.152683},{"c":111.98,"h":112.1701,"l":111.94,"n":22255,"o":112.11,"t":"2025-10-23T04:00:00Z","v":2645931,"vw":112.018786},{"c":111.97,"h":112.02,"l":111.76,"n":10901,"o":111.91,"t":"2025-10-24T04:00:00Z","v":1706681,"vw":111.936308},{"c":111.94,"h":111.975,"l":111.78,"n":15298,"o":111.92,"t":"2025-10-27T04:00:00Z","v":2753681,"vw":111.905326},{"c":112.03,"h":112.04,"l":111.91,"n":10270,"o":111.94,"t":"2025-10-28T04:00:00Z","v":2608709,"vw":111.983241},{"c":111.44,"h":112.035,"l":111.39,"n":15796,"o":111.93,"t":"2025-10-29T04:00:00Z","v":2975794,"vw":111.728057},{"c":111.2,"h":111.395,"l":111.15,"n":15530,"o":111.16,"t":"2025-10-30T04:00:00Z","v":3977067,"vw":111.23678},{"c":111.38,"h":111.41,"l":111.26,"n":9730,"o":111.32,"t":"2025-10-31T04:00:00Z","v":2249280,"vw":111.329906},{"c":110.94,"h":111.03,"l":110.84,"n":29605,"o":110.94,"t":"2025-11-03T05:00:00Z","v":3887154,"vw":110.925284},{"c":110.99,"h":111.09,"l":110.93,"n":20819,"o":110.955,"t":"2025-11-04T05:00:00Z","v":4858731,"vw":110.988599},{"c":110.58,"h":110.87,"l":110.55,"n":14870,"o":110.83,"t":"2025-11-05T05:00:00Z","v":3908719,"vw":110.611751},{"c":110.88,"h":110.955,"l":110.82,"n":10695,"o":110.85,"t":"2025-11-06T05:00:00Z","v":2394500,"vw":110.872522},{"c":110.9,"h":110.985,"l":110.7,"n":14884,"o":110.7,"t":"2025-11-07T05:00:00Z","v":3097568,"vw":110.883243},{"c":110.92,"h":110.935,"l":110.82,"n":8444,"o":110.88,"t":"2025-11-10T05:00:00Z","v":2354235,"vw":110.876847},{"c":111.37,"h":111.37,"l":111.09,"n":9923,"o":111.15,"t":"2025-11-11T05:00:00Z","v":3902049,"vw":111.291831},{"c":111.13,"h":111.24,"l":111.075,"n":13190,"o":111.15,"t":"2025-11-12T05:00:00Z","v":3297963,"vw":111.142114},{"c":110.88,"h":111.09,"l":110.875,"n":9509,"o":111,"t":"2025-11-13T05:00:00Z","v":2215528,"vw":110.967963},{"c":110.75,"h":111.125,"l":110.73,"n":9581,"o":111.09,"t":"2025-11-14T05:00:00Z","v":3059230,"vw":110.819015},{"c":110.77,"h":110.87,"l":110.76,"n":10733,"o":110.85,"t":"2025-11-17T05:00:00Z","v":2044061,"vw":110.811131},{"c":110.85,"h":110.975,"l":110.725,"n":11094,"o":110.91,"t":"2025-11-18T05:00:00Z","v":4616948,"vw":110.847706},{"c":110.71,"h":110.91,"l":110.6801,"n":8929,"o":110.89,"t":"2025-11-19T05:00:00Z","v":2472486,"vw":110.75925},{"c":110.76,"h":110.9231,"l":110.645,"n":12321,"o":110.83,"t":"2025-11-20T05:00:00Z","v":3091736,"vw":110.797888},{"c":111.02,"h":111.045,"l":110.88,"n":11184,"o":111.04,"t":"2025-11-21T05:00:00Z","v":2651000,"vw":110.98043},{"c":111.07,"h":111.14,"l":111.02,"n":14405,"o":111.14,"t":"2025-11-24T05:00:00Z","v":2619495,"vw":111.076904},{"c":111.27,"h":111.31,"l":111.04,"n":12970,"o":111.06,"t":"2025-11-25T05:00:00Z","v":3404331,"vw":111.187328},{"c":111.51,"h":111.51,"l":111.135,"n":9004,"o":111.28,"t":"2025-11-26T05:00:00Z","v":3805926,"vw":111.368578},{"c":111.26,"h":111.5158,"l":111.23,"n":8425,"o":111.48,"t":"2025-11-28T05:00:00Z","v":1830013,"vw":111.33461},{"c":110.5,"h":110.68,"l":110.5,"n":12740,"o":110.62,"t":"2025-12-01T05:00:00Z","v":3198543,"vw":110.547023},{"c":110.53,"h":110.6293,"l":110.51,"n":11486,"o":110.53,"t":"2025-12-02T05:00:00Z","v":4068213,"vw":110.556674},{"c":110.78,"h":110.81,"l":110.6286,"n":11111,"o":110.67,"t":"2025-12-03T05:00:00Z","v":2541179,"vw":110.742629},{"c":110.63,"h":110.7,"l":110.595,"n":8210,"o":110.69,"t":"2025-12-04T05:00:00Z","v":2243373,"vw":110.637367},{"c":110.45,"h":110.7074,"l":110.45,"n":12263,"o":110.7,"t":"2025-12-05T05:00:00Z","v":3672346,"vw":110.537143},{"c":110.23,"h":110.44,"l":110.1515,"n":8379,"o":110.44,"t":"2025-12-08T05:00:00Z","v":2101187,"vw":110.238379},{"c":110.09,"h":110.365,"l":110.09,"n":10045,"o":110.34,"t":"2025-12-09T05:00:00Z","v":5181738,"vw":110.165809},{"c":110.45,"h":110.4668,"l":110.015,"n":14880,"o":110.03,"t":"2025-12-10T05:00:00Z","v":3503036,"vw":110.257422},{"c":110.4,"h":110.68,"l":110.355,"n":13196,"o":110.62,"t":"2025-12-11T05:00:00Z","v":3661249,"vw":110.523557},{"c":110.23,"h":110.24,"l":110.125,"n":10141,"o":110.18,"t":"2025-12-12T05:00:00Z","v":2379121,"vw":110.195097},{"c":110.15,"h":110.415,"l":110.15,"n":8443,"o":110.35,"t":"2025-12-15T05:00:00Z","v":2229436,"vw":110.222237},{"c":110.17,"h":110.26,"l":109.99,"n":8849,"o":110.01,"t":"2025-12-16T05:00:00Z","v":5094453,"vw":110.181073},{"c":110.29,"h":110.3,"l":110.13,"n":8553,"o":110.15,"t":"2025-12-17T05:00:00Z","v":1831129,"vw":110.212434},{"c":110.5,"h":110.51,"l":110.185,"n":14356,"o":110.34,"t":"2025-12-18T05:00:00Z","v":4253818,"vw":110.372764},{"c":109.94,"h":110.1,"l":109.87,"n":10960,"o":110.1,"t":"2025-12-19T05:00:00Z","v":2940559,"vw":109.97843},{"c":109.78,"h":109.8856,"l":109.73,"n":8417,"o":109.87,"t":"2025-12-22T05:00:00Z","v":2115960,"vw":109.791158},{"c":109.83,"h":109.8696,"l":109.57,"n":10550,"o":109.58,"t":"2025-12-23T05:00:00Z","v":1914939,"vw":109.777347},{"c":110.06,"h":110.095,"l":109.97,"n":5176,"o":110.01,"t":"2025-12-24T05:00:00Z","v":877761,"vw":110.031749},{"c":110.05,"h":110.1999,"l":109.98,"n":7214,"o":110.18,"t":"2025-12-26T05:00:00Z","v":1357112,"vw":110.06134},{"c":110.15,"h":110.19,"l":110.0921,"n":8495,"o":110.135,"t":"2025-12-29T05:00:00Z","v":1572136,"vw":110.13366},{"c":110.13,"h":110.22,"l":110.0699,"n":8325,"o":110.1,"t":"2025-12-30T05:00:00Z","v":1723244,"vw":110.144168},{"c":109.91,"h":110.1716,"l":109.89,"n":11506,"o":109.99,"t":"2025-12-31T05:00:00Z","v":2927801,"vw":110.04496},{"c":109.86,"h":110.01,"l":109.85,"n":9488,"o":110,"t":"2026-01-02T05:00:00Z","v":2787896,"vw":109.919799},{"c":110.16,"h":110.175,"l":109.93,"n":11724,"o":109.97,"t":"2026-01-05T05:00:00Z","v":2084521,"vw":110.068842},{"c":110.08,"h":110.165,"l":109.9499,"n":12458,"o":110.12,"t":"2026-01-06T05:00:00Z","v":3738095,"vw":110.045791},{"c":110.25,"h":110.3118,"l":110.11,"n":11207,"o":110.28,"t":"2026-01-07T05:00:00Z","v":3603495,"vw":110.234362},{"c":110.03,"h":110.145,"l":110.0189,"n":8702,"o":110.07,"t":"2026-01-08T05:00:00Z","v":2414071,"vw":110.070291},{"c":110.18,"h":110.255,"l":110.005,"n":11572,"o":110.08,"t":"2026-01-09T05:00:00Z","v":2589241,"vw":110.1545},{"c":110.18,"h":110.255,"l":110.12,"n":7795,"o":110.15,"t":"2026-01-12T05:00:00Z","v":1558739,"vw":110.183636},{"c":110.28,"h":110.36,"l":110.19,"n":8710,"o":110.3,"t":"2026-01-13T05:00:00Z","v":2589908,"vw":110.282876},{"c":110.4,"h":110.54,"l":110.375,"n":8050,"o":110.38,"t":"2026-01-14T05:00:00Z","v":1879885,"vw":110.445661},{"c":110.23,"h":110.44,"l":110.23,"n":9006,"o":110.43,"t":"2026-01-15T05:00:00Z","v":2645890,"vw":110.306713},{"c":110.02,"h":110.295,"l":110.02,"n":9452,"o":110.26,"t":"2026-01-16T05:00:00Z","v":2318604,"vw":110.146902},{"c":109.69,"h":109.87,"l":109.68,"n":9248,"o":109.71,"t":"2026-01-20T05:00:00Z","v":2445277,"vw":109.763386},{"c":110.12,"h":110.125,"l":109.7546,"n":15630,"o":109.82,"t":"2026-01-21T05:00:00Z","v":4361949,"vw":109.955125},{"c":110.01,"h":110.185,"l":109.965,"n":11443,"o":110.02,"t":"2026-01-22T05:00:00Z","v":4034163,"vw":110.036572},{"c":110.23,"h":110.26,"l":110.005,"n":9422,"o":110.03,"t":"2026-01-23T05:00:00Z","v":5141467,"vw":110.112441},{"c":110.38,"h":110.42,"l":110.275,"n":10416,"o":110.34,"t":"2026-01-26T05:00:00Z","v":2785782,"vw":110.351713},{"c":110.39,"h":110.4913,"l":110.38,"n":9050,"o":110.42,"t":"2026-01-27T05:00:00Z","v":2042262,"vw":110.433543},{"c":110.44,"h":110.46,"l":110.235,"n":9447,"o":110.43,"t":"2026-01-28T05:00:00Z","v":2449005,"vw":110.351783},{"c":110.52,"h":110.685,"l":110.47,"n":10609,"o":110.49,"t":"2026-01-29T05:00:00Z","v":2024160,"vw":110.560615},{"c":110.48,"h":110.55,"l":110.38,"n":12324,"o":110.46,"t":"2026-01-30T05:00:00Z","v":2285253,"vw":110.464378},{"c":110.19,"h":110.435,"l":110.163,"n":18555,"o":110.43,"t":"2026-02-02T05:00:00Z","v":4416418,"vw":110.239245},{"c":110.37,"h":110.4076,"l":110.235,"n":11064,"o":110.24,"t":"2026-02-03T05:00:00Z","v":1651300,"vw":110.312968},{"c":110.25,"h":110.345,"l":110.21,"n":11088,"o":110.22,"t":"2026-02-04T05:00:00Z","v":4072202,"vw":110.284665},{"c":110.56,"h":110.58,"l":110.335,"n":8329,"o":110.41,"t":"2026-02-05T05:00:00Z","v":2319243,"vw":110.500728},{"c":110.67,"h":110.67,"l":110.48,"n":8830,"o":110.59,"t":"2026-02-06T05:00:00Z","v":2478574,"vw":110.572882},{"c":110.76,"h":110.78,"l":110.55,"n":9079,"o":110.6,"t":"2026-02-09T05:00:00Z","v":2712499,"vw":110.705742},{"c":110.99,"h":111.085,"l":110.9101,"n":8583,"o":111,"t":"2026-02-10T05:00:00Z","v":2026356,"vw":111.001675},{"c":110.81,"h":110.995,"l":110.7723,"n":8392,"o":110.84,"t":"2026-02-11T05:00:00Z","v":1771816,"vw":110.847512},{"c":111.25,"h":111.27,"l":110.88,"n":8688,"o":110.9,"t":"2026-02-12T05:00:00Z","v":2401299,"vw":111.117412},{"c":111.39,"h":111.435,"l":111.25,"n":13702,"o":111.38,"t":"2026-02-13T05:00:00Z","v":4662721,"vw":111.359481},{"c":111.23,"h":111.325,"l":111.195,"n":8535,"o":111.32,"t":"2026-02-17T05:00:00Z","v":1844025,"vw":111.250947},{"c":111.16,"h":111.29,"l":111.13,"n":7449,"o":111.22,"t":"2026-02-18T05:00:00Z","v":1939689,"vw":111.204472},{"c":111.25,"h":111.34,"l":111.115,"n":8878,"o":111.13,"t":"2026-02-19T05:00:00Z","v":2665282,"vw":111.224639},{"c":111.19,"h":111.31,"l":110.99,"n":11236,"o":111.31,"t":"2026-02-20T05:00:00Z","v":3085106,"vw":111.157855},{"c":111.29,"h":111.4603,"l":111.245,"n":9478,"o":111.29,"t":"2026-02-23T05:00:00Z","v":2315930,"vw":111.361078},{"c":111.31,"h":111.355,"l":111.2122,"n":7003,"o":111.33,"t":"2026-02-24T05:00:00Z","v":1227469,"vw":111.286249},{"c":111.41,"h":111.46,"l":111.255,"n":8608,"o":111.28,"t":"2026-02-25T05:00:00Z","v":1549295,"vw":111.398119},{"c":111.71,"h":111.7199,"l":111.515,"n":8553,"o":111.53,"t":"2026-02-26T05:00:00Z","v":1545456,"vw":111.638212},{"c":111.88,"h":111.98,"l":111.7901,"n":10265,"o":111.98,"t":"2026-02-27T05:00:00Z","v":2462912,"vw":111.890904},{"c":111.57,"h":111.83,"l":111.3201,"n":12651,"o":111.83,"t":"2026-03-02T05:00:00Z","v":3322069,"vw":111.536011},{"c":111.5,"h":111.6276,"l":111.275,"n":14889,"o":111.31,"t":"2026-03-03T05:00:00Z","v":2735473,"vw":111.511087},{"c":111.25,"h":111.48,"l":111.24,"n":9950,"o":111.47,"t":"2026-03-04T05:00:00Z","v":1761425,"vw":111.347844},{"c":111.22,"h":111.315,"l":111.04,"n":9752,"o":111.08,"t":"2026-03-05T05:00:00Z","v":2495883,"vw":111.195937},{"c":111.43,"h":111.71,"l":111.28,"n":11215,"o":111.32,"t":"2026-03-06T05:00:00Z","v":2774749,"vw":111.504378},{"c":111.61,"h":111.695,"l":111.345,"n":17124,"o":111.52,"t":"2026-03-09T04:00:00Z","v":4620507,"vw":111.53309},{"c":111.24,"h":111.545,"l":111.205,"n":12556,"o":111.53,"t":"2026-03-10T04:00:00Z","v":2975599,"vw":111.37269},{"c":111.07,"h":111.26,"l":111.03,"n":12092,"o":111.26,"t":"2026-03-11T04:00:00Z","v":2860846,"vw":111.128511},{"c":110.93,"h":111.19,"l":110.8,"n":11905,"o":111.08,"t":"2026-03-12T04:00:00Z","v":2417956,"vw":111.002015},{"c":110.71,"h":110.94,"l":110.655,"n":9094,"o":110.88,"t":"2026-03-13T04:00:00Z","v":2275039,"vw":110.754524},{"c":111.06,"h":111.09,"l":110.875,"n":9084,"o":111.015,"t":"2026-03-16T04:00:00Z","v":2260894,"vw":111.005195},{"c":111.45,"h":111.48,"l":111.22,"n":8206,"o":111.27,"t":"2026-03-17T04:00:00Z","v":1821877,"vw":111.375143},{"c":111.24,"h":111.5602,"l":111.21,"n":12573,"o":111.51,"t":"2026-03-18T04:00:00Z","v":3350931,"vw":111.389302},{"c":111.11,"h":111.225,"l":110.945,"n":23220,"o":111.02,"t":"2026-03-19T04:00:00Z","v":4816438,"vw":111.094},{"c":110.22,"h":110.73,"l":110.19,"n":15279,"o":110.72,"t":"2026-03-20T04:00:00Z","v":4004371,"vw":110.391249},{"c":110.19,"h":110.385,"l":110,"n":22336,"o":110.09,"t":"2026-03-23T04:00:00Z","v":5753853,"vw":110.220297},{"c":109.83,"h":110.07,"l":109.675,"n":19068,"o":109.88,"t":"2026-03-24T04:00:00Z","v":4524023,"vw":109.888537},{"c":110.16,"h":110.17,"l":109.925,"n":12239,"o":110.11,"t":"2026-03-25T04:00:00Z","v":4294763,"vw":110.08188},{"c":109.76,"h":110.21,"l":109.76,"n":12318,"o":110.12,"t":"2026-03-26T04:00:00Z","v":3268113,"vw":109.939708},{"c":109.67,"h":109.865,"l":109.58,"n":11062,"o":109.65,"t":"2026-03-27T04:00:00Z","v":3071520,"vw":109.716501},{"c":110.35,"h":110.52,"l":110.295,"n":13726,"o":110.36,"t":"2026-03-30T04:00:00Z","v":3453099,"vw":110.387309},{"c":110.36,"h":110.68,"l":110.335,"n":17245,"o":110.64,"t":"2026-03-31T04:00:00Z","v":5512766,"vw":110.483333},{"c":110.36,"h":110.52,"l":110.275,"n":13914,"o":110.31,"t":"2026-04-01T04:00:00Z","v":3328640,"vw":110.381651},{"c":110.81,"h":110.83,"l":110.475,"n":10174,"o":110.53,"t":"2026-04-02T04:00:00Z","v":1976978,"vw":110.687133},{"c":110.76,"h":110.835,"l":110.595,"n":8710,"o":110.64,"t":"2026-04-06T04:00:00Z","v":1533375,"vw":110.72863},{"c":110.89,"h":110.96,"l":110.3916,"n":8516,"o":110.71,"t":"2026-04-07T04:00:00Z","v":1766196,"vw":110.707257},{"c":110.91,"h":111.08,"l":110.795,"n":7966,"o":111.07,"t":"2026-04-08T04:00:00Z","v":2724195,"vw":110.901723},{"c":110.96,"h":111.06,"l":110.75,"n":9522,"o":110.85,"t":"2026-04-09T04:00:00Z","v":1862504,"vw":110.923335},{"c":111.02,"h":111.11,"l":110.915,"n":6598,"o":110.99,"t":"2026-04-10T04:00:00Z","v":2252398,"vw":111.007014},{"c":111.28,"h":111.31,"l":111.04,"n":8118,"o":111.09,"t":"2026-04-13T04:00:00Z","v":1575184,"vw":111.179247},{"c":111.53,"h":111.54,"l":111.245,"n":10037,"o":111.26,"t":"2026-04-14T04:00:00Z","v":2181819,"vw":111.438345},{"c":111.43,"h":111.5,"l":111.36,"n":8260,"o":111.49,"t":"2026-04-15T04:00:00Z","v":1815743,"vw":111.436408},{"c":111.19,"h":111.4988,"l":111.16,"n":9385,"o":111.46,"t":"2026-04-16T04:00:00Z","v":1588977,"vw":111.257586},{"c":111.48,"h":111.49,"l":111.325,"n":7504,"o":111.425,"t":"2026-04-17T04:00:00Z","v":1507876,"vw":111.440546},{"c":111.41,"h":111.49,"l":111.3,"n":7336,"o":111.48,"t":"2026-04-20T04:00:00Z","v":1463756,"vw":111.393089},{"c":111.22,"h":111.385,"l":111.165,"n":7730,"o":111.34,"t":"2026-04-21T04:00:00Z","v":1064361,"vw":111.280112},{"c":111.39,"h":111.5477,"l":111.3701,"n":7725,"o":111.49,"t":"2026-04-22T04:00:00Z","v":1435367,"vw":111.437888},{"c":111.57,"h":111.5999,"l":111.32,"n":7389,"o":111.53,"t":"2026-04-23T04:00:00Z","v":1074305,"vw":111.50324},{"c":111.8,"h":111.84,"l":111.41,"n":7885,"o":111.51,"t":"2026-04-24T04:00:00Z","v":1133635,"vw":111.74357},{"c":111.77,"h":111.88,"l":111.69,"n":8071,"o":111.73,"t":"2026-04-27T04:00:00Z","v":2116056,"vw":111.7788},{"c":111.73,"h":111.74,"l":111.54,"n":8512,"o":111.74,"t":"2026-04-28T04:00:00Z","v":1536157,"vw":111.642827},{"c":111.39,"h":111.63,"l":111.32,"n":8785,"o":111.59,"t":"2026-04-29T04:00:00Z","v":1201383,"vw":111.487282},{"c":111.56,"h":111.64,"l":111.405,"n":8928,"o":111.47,"t":"2026-04-30T04:00:00Z","v":1958735,"vw":111.519253},{"c":111.35,"h":111.485,"l":111.21,"n":9666,"o":111.27,"t":"2026-05-01T04:00:00Z","v":1507926,"vw":111.345871},{"c":111.15,"h":111.267,"l":111.015,"n":8196,"o":111.267,"t":"2026-05-04T04:00:00Z","v":1214914,"vw":111.144633},{"c":111.07,"h":111.185,"l":111.0419,"n":8351,"o":111.11,"t":"2026-05-05T04:00:00Z","v":1443125,"vw":111.098169},{"c":111.15,"h":111.235,"l":111.09,"n":8101,"o":111.21,"t":"2026-05-06T04:00:00Z","v":1539092,"vw":111.151704},{"c":111.03,"h":111.24,"l":110.95,"n":9491,"o":111.24,"t":"2026-05-07T04:00:00Z","v":1530193,"vw":111.078785},{"c":111.4,"h":111.44,"l":111.305,"n":7061,"o":111.4,"t":"2026-05-08T04:00:00Z","v":1142960,"vw":111.365288},{"c":111.31,"h":111.38,"l":111.26,"n":8380,"o":111.35,"t":"2026-05-11T04:00:00Z","v":1753312,"vw":111.31615},{"c":111.12,"h":111.28,"l":111.05,"n":8117,"o":111.28,"t":"2026-05-12T04:00:00Z","v":1253399,"vw":111.122192},{"c":111.12,"h":111.2092,"l":111.02,"n":6931,"o":111.17,"t":"2026-05-13T04:00:00Z","v":870019,"vw":111.111158},{"c":111.01,"h":111.285,"l":110.985,"n":8849,"o":111.24,"t":"2026-05-14T04:00:00Z","v":3152782,"vw":111.152998},{"c":110.61,"h":110.66,"l":110.47,"n":12288,"o":110.6,"t":"2026-05-15T04:00:00Z","v":7481456,"vw":110.584165},{"c":110.48,"h":110.655,"l":110.385,"n":9154,"o":110.58,"t":"2026-05-18T04:00:00Z","v":2490388,"vw":110.513187},{"c":110.11,"h":110.27,"l":109.935,"n":11587,"o":110.15,"t":"2026-05-19T04:00:00Z","v":2623925,"vw":110.08603},{"c":110.37,"h":110.45,"l":110.1001,"n":13572,"o":110.11,"t":"2026-05-20T04:00:00Z","v":2915804,"vw":110.339452},{"c":110.37,"h":110.385,"l":110.15,"n":14394,"o":110.3,"t":"2026-05-21T04:00:00Z","v":2792723,"vw":110.297979},{"c":110.38,"h":110.535,"l":110.12,"n":10860,"o":110.51,"t":"2026-05-22T04:00:00Z","v":1411076,"vw":110.297819},{"c":110.82,"h":110.84,"l":110.625,"n":13144,"o":110.7,"t":"2026-05-26T04:00:00Z","v":2183993,"vw":110.747251},{"c":110.88,"h":111.0052,"l":110.83,"n":9169,"o":110.86,"t":"2026-05-27T04:00:00Z","v":1963382,"vw":110.898362},{"c":111.18,"h":111.27,"l":110.97,"n":10383,"o":111.06,"t":"2026-05-28T04:00:00Z","v":1703043,"vw":111.131483},{"c":111.21,"h":111.29,"l":111.11,"n":12357,"o":111.17,"t":"2026-05-29T04:00:00Z","v":3078697,"vw":111.185728},{"c":109.98,"h":109.99,"l":109.76,"n":13557,"o":109.87,"t":"2026-06-01T04:00:00Z","v":1844430,"vw":109.887208},{"c":109.97,"h":110.12,"l":109.955,"n":8160,"o":110.11,"t":"2026-06-02T04:00:00Z","v":1386688,"vw":110.018773},{"c":109.77,"h":109.905,"l":109.68,"n":8027,"o":109.81,"t":"2026-06-03T04:00:00Z","v":1077391,"vw":109.779007},{"c":109.78,"h":109.8579,"l":109.725,"n":6905,"o":109.84,"t":"2026-06-04T04:00:00Z","v":1483536,"vw":109.786506},{"c":109.25,"h":109.475,"l":109.25,"n":9296,"o":109.42,"t":"2026-06-05T04:00:00Z","v":1816695,"vw":109.332803},{"c":109.13,"h":109.52,"l":109.12,"n":11841,"o":109.5,"t":"2026-06-08T04:00:00Z","v":2522994,"vw":109.201371},{"c":109.32,"h":109.395,"l":109.185,"n":11386,"o":109.34,"t":"2026-06-09T04:00:00Z","v":2371480,"vw":109.311883},{"c":109.21,"h":109.555,"l":109.21,"n":9633,"o":109.46,"t":"2026-06-10T04:00:00Z","v":1522350,"vw":109.343732},{"c":109.6,"h":109.66,"l":109.205,"n":12182,"o":109.33,"t":"2026-06-11T04:00:00Z","v":1874222,"vw":109.432067},{"c":109.61,"h":109.62,"l":109.39,"n":16514,"o":109.48,"t":"2026-06-12T04:00:00Z","v":2610602,"vw":109.515371},{"c":109.76,"h":109.78,"l":109.635,"n":8541,"o":109.71,"t":"2026-06-15T04:00:00Z","v":1183350,"vw":109.721109},{"c":109.76,"h":109.87,"l":109.67,"n":7431,"o":109.73,"t":"2026-06-16T04:00:00Z","v":1023056,"vw":109.783003},{"c":109.03,"h":109.82,"l":109.02,"n":19715,"o":109.82,"t":"2026-06-17T04:00:00Z","v":2044904,"vw":109.454948},{"c":109.39,"h":109.525,"l":109.2835,"n":12919,"o":109.31,"t":"2026-06-18T04:00:00Z","v":2912404,"vw":109.39076},{"c":108.94,"h":109.26,"l":108.93,"n":10599,"o":109.25,"t":"2026-06-22T04:00:00Z","v":1156798,"vw":109.062429},{"c":108.9,"h":109.0464,"l":108.88,"n":10259,"o":108.94,"t":"2026-06-23T04:00:00Z","v":2626362,"vw":108.954189},{"c":109.32,"h":109.34,"l":109.05,"n":8488,"o":109.12,"t":"2026-06-24T04:00:00Z","v":1244287,"vw":109.260589},{"c":109.5,"h":109.755,"l":109.485,"n":11054,"o":109.57,"t":"2026-06-25T04:00:00Z","v":2947464,"vw":109.622773},{"c":109.7,"h":109.75,"l":109.525,"n":8468,"o":109.55,"t":"2026-06-26T04:00:00Z","v":2679447,"vw":109.686079},{"c":109.9,"h":109.91,"l":109.78,"n":6953,"o":109.78,"t":"2026-06-29T04:00:00Z","v":2429058,"vw":109.830708},{"c":109.43,"h":109.855,"l":109.43,"n":13300,"o":109.84,"t":"2026-06-30T04:00:00Z","v":4145233,"vw":109.641708},{"c":108.17,"h":108.455,"l":108.16,"n":9202,"o":108.294,"t":"2026-07-01T04:00:00Z","v":1691313,"vw":108.33754},{"c":108.33,"h":108.425,"l":108.24,"n":9366,"o":108.31,"t":"2026-07-02T04:00:00Z","v":2012366,"vw":108.308552},{"c":108.49,"h":108.49,"l":108.295,"n":7431,"o":108.43,"t":"2026-07-06T04:00:00Z","v":1346488,"vw":108.413813},{"c":108.17,"h":108.36,"l":108.11,"n":8478,"o":108.36,"t":"2026-07-07T04:00:00Z","v":1755357,"vw":108.218974},{"c":108.05,"h":108.12,"l":107.9834,"n":7289,"o":108.09,"t":"2026-07-08T04:00:00Z","v":942040,"vw":108.04391},{"c":108.12,"h":108.2198,"l":108.09,"n":6319,"o":108.135,"t":"2026-07-09T04:00:00Z","v":1170962,"vw":108.149718},{"c":108.13,"h":108.15,"l":107.98,"n":6370,"o":108.08,"t":"2026-07-10T04:00:00Z","v":1162874,"vw":108.090029},{"c":107.91,"h":108.05,"l":107.82,"n":7467,"o":108.05,"t":"2026-07-13T04:00:00Z","v":1154138,"vw":107.913503},{"c":108.01,"h":108.13,"l":107.905,"n":7911,"o":107.95,"t":"2026-07-14T04:00:00Z","v":1451717,"vw":108.002414},{"c":108.07,"h":108.16,"l":107.99,"n":10024,"o":107.99,"t":"2026-07-15T04:00:00Z","v":1900769,"vw":108.087079},{"c":107.97,"h":108.05,"l":107.915,"n":6539,"o":107.98,"t":"2026-07-16T04:00:00Z","v":864117,"vw":107.97353},{"c":108.27,"h":108.365,"l":108.17,"n":6919,"o":108.27,"t":"2026-07-17T04:00:00Z","v":1789214,"vw":108.268962},{"c":108.05,"h":108.215,"l":108.005,"n":5740,"o":108.19,"t":"2026-07-20T04:00:00Z","v":1010725,"vw":108.082501},{"c":107.88,"h":108.01,"l":107.84,"n":6651,"o":108,"t":"2026-07-21T04:00:00Z","v":1488088,"vw":107.916294},{"c":107.77,"h":107.96,"l":107.76,"n":6055,"o":107.95,"t":"2026-07-22T04:00:00Z","v":1743330,"vw":107.844555},{"c":107.49,"h":107.65,"l":107.48,"n":9643,"o":107.54,"t":"2026-07-23T04:00:00Z","v":2261363,"vw":107.550244},{"c":107.5,"h":107.735,"l":107.5,"n":6111,"o":107.55,"t":"2026-07-24T04:00:00Z","v":1220845,"vw":107.592273},{"c":107.39,"h":107.63,"l":107.39,"n":6341,"o":107.57,"t":"2026-07-27T04:00:00Z","v":1262614,"vw":107.492852},{"c":107.66,"h":107.8,"l":107.48,"n":8194,"o":107.5,"t":"2026-07-28T04:00:00Z","v":2764900,"vw":107.67086},{"c":107.77,"h":108.005,"l":107.48,"n":9489,"o":107.64,"t":"2026-07-29T04:00:00Z","v":1760637,"vw":107.736884},{"c":107.74,"h":107.885,"l":107.6701,"n":10123,"o":107.83,"t":"2026-07-30T04:00:00Z","v":2203285,"vw":107.754518},{"c":107.63,"h":107.63,"l":107.34,"n":8980,"o":107.55,"t":"2026-07-31T04:00:00Z","v":3868682,"vw":107.484838},{"c":106.86,"h":106.97,"l":106.755,"n":10857,"o":106.89,"t":"2026-08-03T04:00:00Z","v":2609845,"vw":106.886753},{"c":107.05,"h":107.13,"l":106.985,"n":7204,"o":107.1,"t":"2026-08-04T04:00:00Z","v":2324522,"vw":107.029072},{"c":107,"h":107.11,"l":106.92,"n":9209,"o":107.05,"t":"2026-08-05T04:00:00Z","v":1769203,"vw":107.005431},{"c":106.87,"h":106.97,"l":106.8,"n":8490,"o":106.94,"t":"2026-08-06T04:00:00Z","v":1963156,"vw":106.878774},{"c":107.08,"h":107.135,"l":106.985,"n":10125,"o":107.11,"t":"2026-08-07T04:00:00Z","v":1147244,"vw":107.050648},{"c":106.86,"h":106.995,"l":106.845,"n":8229,"o":106.96,"t":"2026-08-10T04:00:00Z","v":1138008,"vw":106.909341},{"c":106.89,"h":106.985,"l":106.795,"n":9388,"o":106.88,"t":"2026-08-11T04:00:00Z","v":1979052,"vw":106.866554},{"c":106.92,"h":107.065,"l":106.895,"n":6099,"o":107.05,"t":"2026-08-12T04:00:00Z","v":1132766,"vw":106.959015},{"c":107.16,"h":107.31,"l":107.0811,"n":7373,"o":107.12,"t":"2026-08-13T04:00:00Z","v":1616660,"vw":107.188683},{"c":106.99,"h":107.17,"l":106.9298,"n":7701,"o":107.13,"t":"2026-08-14T04:00:00Z","v":1332710,"vw":106.999099},{"c":106.77,"h":107.0163,"l":106.7501,"n":7351,"o":106.94,"t":"2026-08-17T04:00:00Z","v":1467175,"vw":106.85493},{"c":107.02,"h":107.035,"l":106.73,"n":7946,"o":106.77,"t":"2026-08-18T04:00:00Z","v":1690188,"vw":106.968351},{"c":107.51,"h":107.52,"l":107.2914,"n":10790,"o":107.46,"t":"2026-08-19T04:00:00Z","v":3047657,"vw":107.397579},{"c":107.52,"h":107.53,"l":107.1,"n":12751,"o":107.16,"t":"2026-08-20T04:00:00Z","v":3103378,"vw":107.393063},{"c":107.13,"h":107.305,"l":107.08,"n":7347,"o":107.28,"t":"2026-08-21T04:00:00Z","v":1559305,"vw":107.161563},{"c":107.25,"h":107.395,"l":107.195,"n":7992,"o":107.2,"t":"2026-08-24T04:00:00Z","v":1486086,"vw":107.283617},{"c":107.64,"h":107.65,"l":107.41,"n":6420,"o":107.44,"t":"2026-08-25T04:00:00Z","v":1395671,"vw":107.560897},{"c":107.51,"h":107.52,"l":107.375,"n":5804,"o":107.47,"t":"2026-08-26T04:00:00Z","v":1266119,"vw":107.469705},{"c":107.44,"h":107.5589,"l":107.42,"n":7048,"o":107.54,"t":"2026-08-27T04:00:00Z","v":1460876,"vw":107.474619},{"c":106.94,"h":107.54,"l":106.915,"n":8089,"o":107.39,"t":"2026-08-28T04:00:00Z","v":1573883,"vw":107.066994},{"c":106.82,"h":106.87,"l":106.72,"n":8541,"o":106.86,"t":"2026-08-31T04:00:00Z","v":2235809,"vw":106.794907},{"c":106.81,"h":106.9,"l":106.69,"n":7540,"o":106.69,"t":"2026-09-01T04:00:00Z","v":2191432,"vw":106.806116},{"c":106.86,"h":106.925,"l":106.765,"n":8097,"o":106.92,"t":"2026-09-02T04:00:00Z","v":1700357,"vw":106.837428},{"c":107,"h":107.22,"l":106.99,"n":6643,"o":107.13,"t":"2026-09-03T04:00:00Z","v":1432045,"vw":107.088488},{"c":106.97,"h":107.0501,"l":106.8601,"n":6275,"o":106.95,"t":"2026-09-04T04:00:00Z","v":1016950,"vw":106.962198},{"c":107.05,"h":107.104,"l":106.93,"n":6537,"o":107.1,"t":"2026-09-08T04:00:00Z","v":1186675,"vw":107.014659},{"c":106.8,"h":107.07,"l":106.7,"n":7934,"o":107.03,"t":"2026-09-09T04:00:00Z","v":2074912,"vw":106.847166},{"c":106.33,"h":106.59,"l":106.25,"n":8972,"o":106.415,"t":"2026-09-10T04:00:00Z","v":2013846,"vw":106.408144},{"c":105.84,"h":106.38,"l":105.82,"n":9489,"o":106.32,"t":"2026-09-11T04:00:00Z","v":2660556,"vw":105.970646},{"c":105.82,"h":106.155,"l":105.775,"n":9770,"o":105.95,"t":"2026-09-14T04:00:00Z","v":2189826,"vw":105.977665},{"c":105.79,"h":105.8659,"l":105.6838,"n":6575,"o":105.73,"t":"2026-09-15T04:00:00Z","v":1409339,"vw":105.772666},{"c":105.39,"h":106.06,"l":105.384,"n":10881,"o":105.9,"t":"2026-09-16T04:00:00Z","v":2194585,"vw":105.684307},{"c":105.71,"h":105.75,"l":105.51,"n":9313,"o":105.56,"t":"2026-09-17T04:00:00Z","v":2468393,"vw":105.642352},{"c":105.27,"h":105.48,"l":105.27,"n":8529,"o":105.48,"t":"2026-09-18T04:00:00Z","v":2123156,"vw":105.374889},{"c":105.68,"h":105.69,"l":105.46,"n":6787,"o":105.55,"t":"2026-09-21T04:00:00Z","v":1757608,"vw":105.579438},{"c":105.56,"h":105.68,"l":105.46,"n":7968,"o":105.64,"t":"2026-09-22T04:00:00Z","v":1729484,"vw":105.576855},{"c":104.81,"h":105.48,"l":104.7,"n":10102,"o":105.48,"t":"2026-09-23T04:00:00Z","v":2361937,"vw":104.90284},{"c":104.3,"h":104.85,"l":104.29,"n":11566,"o":104.81,"t":"2026-09-24T04:00:00Z","v":2546993,"vw":104.488553},{"c":104.54,"h":104.56,"l":104.195,"n":9231,"o":104.39,"t":"2026-09-25T04:00:00Z","v":2127511,"vw":104.4154},{"c":104.09,"h":104.315,"l":103.98,"n":10529,"o":104.18,"t":"2026-09-28T04:00:00Z","v":1808875,"vw":104.107744},{"c":104.01,"h":104.135,"l":103.845,"n":11357,"o":104.02,"t":"2026-09-29T04:00:00Z","v":3545270,"vw":104.00683},{"c":104.04,"h":104.255,"l":103.8088,"n":8706,"o":104.22,"t":"2026-09-30T04:00:00Z","v":2392165,"vw":104.010553},{"c":104.31,"h":104.445,"l":103.755,"n":12671,"o":103.83,"t":"2026-10-01T04:00:00Z","v":2489281,"vw":104.203089},{"c":104.11,"h":104.545,"l":104.03,"n":10503,"o":104.46,"t":"2026-10-02T04:00:00Z","v":2043948,"vw":104.215384},{"c":103.98,"h":104.12,"l":103.81,"n":8287,"o":104.05,"t":"2026-10-05T04:00:00Z","v":2200883,"vw":103.941853},{"c":104.18,"h":104.29,"l":103.98,"n":8360,"o":104.04,"t":"2026-10-06T04:00:00Z","v":1869653,"vw":104.183199},{"c":104.24,"h":104.265,"l":103.88,"n":9373,"o":103.9,"t":"2026-10-07T04:00:00Z","v":1702629,"vw":104.148742},{"c":104.52,"h":104.64,"l":104.155,"n":8728,"o":104.26,"t":"2026-10-08T04:00:00Z","v":1780908,"vw":104.440567},{"c":104.42,"h":104.4457,"l":104.305,"n":9427,"o":104.42,"t":"2026-10-09T04:00:00Z","v":2580387,"vw":104.383773},{"c":104.5,"h":104.51,"l":104.39,"n":5354,"o":104.39,"t":"2026-10-12T04:00:00Z","v":774007,"vw":104.441672},{"c":104.56,"h":104.61,"l":104.445,"n":7991,"o":104.6,"t":"2026-10-13T04:00:00Z","v":1485798,"vw":104.543819},{"c":104.82,"h":104.885,"l":104.21,"n":9970,"o":104.26,"t":"2026-10-14T04:00:00Z","v":1667792,"vw":104.596351},{"c":105.29,"h":105.59,"l":105.24,"n":10607,"o":105.55,"t":"2026-10-15T04:00:00Z","v":2429900,"vw":105.365765},{"c":105.54,"h":105.6099,"l":105.285,"n":9476,"o":105.29,"t":"2026-10-16T04:00:00Z","v":1864376,"vw":105.487439},{"c":105.26,"h":105.5,"l":105.2201,"n":9336,"o":105.444,"t":"2026-10-19T04:00:00Z","v":1796233,"vw":105.321705},{"c":105.48,"h":105.61,"l":105.3,"n":7251,"o":105.51,"t":"2026-10-20T04:00:00Z","v":1360273,"vw":105.462353},{"c":105.55,"h":105.69,"l":105.36,"n":10115,"o":105.6,"t":"2026-10-21T04:00:00Z","v":1745047,"vw":105.55232},{"c":106.33,"h":106.455,"l":105.885,"n":10833,"o":105.96,"t":"2026-10-22T04:00:00Z","v":2049452,"vw":106.172413}],"volatilityBars":[{"c":105.79,"h":105.79,"l":105.75,"n":19,"o":105.79,"t":"2026-09-22T11:30:00Z","v":15215,"vw":105.789671},{"c":105.67,"h":105.68,"l":105.6141,"n":408,"o":105.64,"t":"2026-09-22T13:30:00Z","v":108691,"vw":105.638328},{"c":105.635,"h":105.665,"l":105.6205,"n":296,"o":105.665,"t":"2026-09-22T13:45:00Z","v":64247,"vw":105.644637},{"c":105.625,"h":105.645,"l":105.61,"n":287,"o":105.64,"t":"2026-09-22T14:00:00Z","v":67050,"vw":105.634641},{"c":105.635,"h":105.65,"l":105.63,"n":204,"o":105.635,"t":"2026-09-22T14:15:00Z","v":36280,"vw":105.639268},{"c":105.57,"h":105.665,"l":105.555,"n":601,"o":105.635,"t":"2026-09-22T14:30:00Z","v":128568,"vw":105.59563},{"c":105.605,"h":105.615,"l":105.5799,"n":211,"o":105.5799,"t":"2026-09-22T14:45:00Z","v":22092,"vw":105.601362},{"c":105.605,"h":105.625,"l":105.59,"n":171,"o":105.6037,"t":"2026-09-22T15:00:00Z","v":37674,"vw":105.605048},{"c":105.565,"h":105.615,"l":105.555,"n":190,"o":105.605,"t":"2026-09-22T15:15:00Z","v":19891,"vw":105.586343},{"c":105.4957,"h":105.56,"l":105.49,"n":147,"o":105.555,"t":"2026-09-22T15:30:00Z","v":16293,"vw":105.533905},{"c":105.495,"h":105.5,"l":105.485,"n":217,"o":105.495,"t":"2026-09-22T15:45:00Z","v":53829,"vw":105.493495},{"c":105.505,"h":105.51,"l":105.49,"n":129,"o":105.49,"t":"2026-09-22T16:00:00Z","v":22400,"vw":105.500447},{"c":105.47,"h":105.5062,"l":105.47,"n":125,"o":105.495,"t":"2026-09-22T16:15:00Z","v":26067,"vw":105.495188},{"c":105.495,"h":105.495,"l":105.465,"n":95,"o":105.475,"t":"2026-09-22T16:30:00Z","v":8339,"vw":105.479885},{"c":105.501,"h":105.5499,"l":105.49,"n":142,"o":105.495,"t":"2026-09-22T16:45:00Z","v":25752,"vw":105.511566},{"c":105.4701,"h":105.5,"l":105.46,"n":215,"o":105.5,"t":"2026-09-22T17:00:00Z","v":41017,"vw":105.480848},{"c":105.48,"h":105.48,"l":105.46,"n":123,"o":105.475,"t":"2026-09-22T17:15:00Z","v":21957,"vw":105.470358},{"c":105.515,"h":105.5187,"l":105.48,"n":131,"o":105.485,"t":"2026-09-22T17:30:00Z","v":10794,"vw":105.495861},{"c":105.5999,"h":105.615,"l":105.5116,"n":387,"o":105.5257,"t":"2026-09-22T17:45:00Z","v":79212,"vw":105.58909},{"c":105.614,"h":105.62,"l":105.58,"n":194,"o":105.6,"t":"2026-09-22T18:00:00Z","v":24693,"vw":105.600585},{"c":105.55,"h":105.62,"l":105.55,"n":180,"o":105.6139,"t":"2026-09-22T18:15:00Z","v":19363,"vw":105.582116},{"c":105.52,"h":105.5561,"l":105.51,"n":218,"o":105.5561,"t":"2026-09-22T18:30:00Z","v":55132,"vw":105.52428},{"c":105.51,"h":105.525,"l":105.5012,"n":162,"o":105.525,"t":"2026-09-22T18:45:00Z","v":49271,"vw":105.516205},{"c":105.515,"h":105.525,"l":105.5,"n":439,"o":105.51,"t":"2026-09-22T19:00:00Z","v":58761,"vw":105.509878},{"c":105.57,"h":105.57,"l":105.51,"n":484,"o":105.515,"t":"2026-09-22T19:15:00Z","v":134033,"vw":105.526852},{"c":105.605,"h":105.68,"l":105.5641,"n":619,"o":105.5641,"t":"2026-09-22T19:30:00Z","v":159615,"vw":105.636606},{"c":105.58,"h":105.62,"l":105.545,"n":1406,"o":105.605,"t":"2026-09-22T19:45:00Z","v":367775,"vw":105.58376},{"c":105.56,"h":105.56,"l":105.56,"n":10,"o":105.56,"t":"2026-09-22T20:00:00Z","v":24392,"vw":105.56},{"c":105.58,"h":105.58,"l":105.58,"n":10,"o":105.58,"t":"2026-09-22T20:15:00Z","v":470,"vw":105.58},{"c":105.464,"h":105.464,"l":105.464,"n":1,"o":105.464,"t":"2026-09-23T11:45:00Z","v":125,"vw":105.464},{"c":105.45,"h":105.46,"l":105.45,"n":10,"o":105.45,"t":"2026-09-23T12:00:00Z","v":1240,"vw":105.454854},{"c":105.38,"h":105.48,"l":105.38,"n":284,"o":105.48,"t":"2026-09-23T13:30:00Z","v":28328,"vw":105.434101},{"c":105.22,"h":105.38,"l":105.1799,"n":614,"o":105.36,"t":"2026-09-23T13:45:00Z","v":104402,"vw":105.266883},{"c":105.189,"h":105.255,"l":105.17,"n":279,"o":105.24,"t":"2026-09-23T14:00:00Z","v":49007,"vw":105.204217},{"c":105.125,"h":105.19,"l":105.115,"n":187,"o":105.19,"t":"2026-09-23T14:15:00Z","v":15941,"vw":105.154713},{"c":105.0788,"h":105.165,"l":105.0788,"n":452,"o":105.125,"t":"2026-09-23T14:30:00Z","v":78964,"vw":105.129255},{"c":105.085,"h":105.135,"l":105.04,"n":509,"o":105.065,"t":"2026-09-23T14:45:00Z","v":78204,"vw":105.090596},{"c":105.03,"h":105.085,"l":105.005,"n":480,"o":105.075,"t":"2026-09-23T15:00:00Z","v":93553,"vw":105.036255},{"c":104.97,"h":105.02,"l":104.96,"n":492,"o":105.0199,"t":"2026-09-23T15:15:00Z","v":102390,"vw":104.993553},{"c":104.995,"h":105.01,"l":104.945,"n":385,"o":104.96,"t":"2026-09-23T15:30:00Z","v":95586,"vw":104.972197},{"c":104.96,"h":104.995,"l":104.935,"n":292,"o":104.9913,"t":"2026-09-23T15:45:00Z","v":58572,"vw":104.963317},{"c":104.945,"h":104.965,"l":104.9442,"n":178,"o":104.96,"t":"2026-09-23T16:00:00Z","v":22029,"vw":104.953188},{"c":104.92,"h":104.95,"l":104.914,"n":210,"o":104.95,"t":"2026-09-23T16:15:00Z","v":47980,"vw":104.931458},{"c":104.905,"h":104.925,"l":104.895,"n":426,"o":104.925,"t":"2026-09-23T16:30:00Z","v":147873,"vw":104.90807},{"c":104.865,"h":104.9001,"l":104.855,"n":222,"o":104.9,"t":"2026-09-23T16:45:00Z","v":41714,"vw":104.878458},{"c":104.745,"h":104.865,"l":104.705,"n":951,"o":104.865,"t":"2026-09-23T17:00:00Z","v":215955,"vw":104.765241},{"c":104.755,"h":104.785,"l":104.72,"n":243,"o":104.745,"t":"2026-09-23T17:15:00Z","v":43767,"vw":104.735383},{"c":104.795,"h":104.8,"l":104.7,"n":308,"o":104.75,"t":"2026-09-23T17:30:00Z","v":83644,"vw":104.720126},{"c":104.79,"h":104.82,"l":104.765,"n":284,"o":104.805,"t":"2026-09-23T17:45:00Z","v":40811,"vw":104.806004},{"c":104.76,"h":104.7861,"l":104.75,"n":185,"o":104.7861,"t":"2026-09-23T18:00:00Z","v":21313,"vw":104.760678},{"c":104.715,"h":104.785,"l":104.715,"n":183,"o":104.75,"t":"2026-09-23T18:15:00Z","v":31184,"vw":104.764082},{"c":104.73,"h":104.7499,"l":104.72,"n":247,"o":104.72,"t":"2026-09-23T18:30:00Z","v":35628,"vw":104.736029},{"c":104.775,"h":104.78,"l":104.7038,"n":213,"o":104.72,"t":"2026-09-23T18:45:00Z","v":30694,"vw":104.745959},{"c":104.8,"h":104.8299,"l":104.7701,"n":259,"o":104.78,"t":"2026-09-23T19:00:00Z","v":41257,"vw":104.799565},{"c":104.79,"h":104.8062,"l":104.78,"n":273,"o":104.805,"t":"2026-09-23T19:15:00Z","v":46589,"vw":104.794602},{"c":104.825,"h":104.83,"l":104.79,"n":515,"o":104.795,"t":"2026-09-23T19:30:00Z","v":76094,"vw":104.805844},{"c":104.825,"h":104.84,"l":104.805,"n":1158,"o":104.825,"t":"2026-09-23T19:45:00Z","v":233165,"vw":104.824037},{"c":104.81,"h":104.81,"l":104.81,"n":12,"o":104.81,"t":"2026-09-23T20:00:00Z","v":478598,"vw":104.81},{"c":104.82,"h":104.82,"l":104.82,"n":20,"o":104.82,"t":"2026-09-23T20:15:00Z","v":673,"vw":104.82},{"c":104.76,"h":104.76,"l":104.76,"n":1,"o":104.76,"t":"2026-09-23T22:00:00Z","v":210,"vw":104.76},{"c":104.73,"h":104.73,"l":104.73,"n":9,"o":104.73,"t":"2026-09-24T08:00:00Z","v":6020,"vw":104.73},{"c":104.73,"h":104.74,"l":104.73,"n":12,"o":104.74,"t":"2026-09-24T08:15:00Z","v":12000,"vw":104.739167},{"c":104.75,"h":104.75,"l":104.75,"n":1,"o":104.75,"t":"2026-09-24T10:00:00Z","v":200,"vw":104.75},{"c":104.8,"h":104.83,"l":104.79,"n":18,"o":104.83,"t":"2026-09-24T12:15:00Z","v":13756,"vw":104.811358},{"c":104.75,"h":104.8,"l":104.75,"n":58,"o":104.8,"t":"2026-09-24T12:30:00Z","v":29558,"vw":104.771464},{"c":104.81,"h":104.81,"l":104.81,"n":1,"o":104.81,"t":"2026-09-24T12:45:00Z","v":200,"vw":104.81},{"c":104.82,"h":104.9,"l":104.81,"n":10,"o":104.9,"t":"2026-09-24T13:00:00Z","v":7250,"vw":104.825056},{"c":104.8,"h":104.82,"l":104.79,"n":48,"o":104.82,"t":"2026-09-24T13:15:00Z","v":27720,"vw":104.803852},{"c":104.8264,"h":104.845,"l":104.79,"n":471,"o":104.81,"t":"2026-09-24T13:30:00Z","v":97090,"vw":104.816336},{"c":104.82,"h":104.85,"l":104.795,"n":354,"o":104.825,"t":"2026-09-24T13:45:00Z","v":82328,"vw":104.822832},{"c":104.77,"h":104.8305,"l":104.7641,"n":368,"o":104.82,"t":"2026-09-24T14:00:00Z","v":62354,"vw":104.806752},{"c":104.715,"h":104.775,"l":104.695,"n":489,"o":104.775,"t":"2026-09-24T14:15:00Z","v":105487,"vw":104.728624},{"c":104.65,"h":104.7061,"l":104.645,"n":180,"o":104.7041,"t":"2026-09-24T14:30:00Z","v":35177,"vw":104.679863},{"c":104.585,"h":104.656,"l":104.5815,"n":222,"o":104.645,"t":"2026-09-24T14:45:00Z","v":38843,"vw":104.631001},{"c":104.525,"h":104.61,"l":104.515,"n":246,"o":104.58,"t":"2026-09-24T15:00:00Z","v":112381,"vw":104.573383},{"c":104.53,"h":104.585,"l":104.515,"n":311,"o":104.52,"t":"2026-09-24T15:15:00Z","v":56143,"vw":104.543314},{"c":104.565,"h":104.565,"l":104.49,"n":157,"o":104.5262,"t":"2026-09-24T15:30:00Z","v":44090,"vw":104.509822},{"c":104.5,"h":104.565,"l":104.495,"n":285,"o":104.56,"t":"2026-09-24T15:45:00Z","v":53686,"vw":104.515422},{"c":104.525,"h":104.545,"l":104.49,"n":274,"o":104.502,"t":"2026-09-24T16:00:00Z","v":50601,"vw":104.509325},{"c":104.555,"h":104.74,"l":104.52,"n":756,"o":104.52,"t":"2026-09-24T16:15:00Z","v":141399,"vw":104.631852},{"c":104.575,"h":104.63,"l":104.5527,"n":209,"o":104.56,"t":"2026-09-24T16:30:00Z","v":53039,"vw":104.595184},{"c":104.55,"h":104.59,"l":104.5339,"n":252,"o":104.575,"t":"2026-09-24T16:45:00Z","v":36884,"vw":104.56142},{"c":104.584,"h":104.635,"l":104.51,"n":491,"o":104.555,"t":"2026-09-24T17:00:00Z","v":60749,"vw":104.56748},{"c":104.535,"h":104.58,"l":104.52,"n":225,"o":104.58,"t":"2026-09-24T17:15:00Z","v":28032,"vw":104.544944},{"c":104.51,"h":104.5701,"l":104.51,"n":217,"o":104.5401,"t":"2026-09-24T17:30:00Z","v":23828,"vw":104.541346},{"c":104.51,"h":104.5259,"l":104.49,"n":176,"o":104.51,"t":"2026-09-24T17:45:00Z","v":17818,"vw":104.50704},{"c":104.52,"h":104.52,"l":104.4,"n":406,"o":104.505,"t":"2026-09-24T18:00:00Z","v":89017,"vw":104.454563},{"c":104.525,"h":104.5399,"l":104.475,"n":242,"o":104.52,"t":"2026-09-24T18:15:00Z","v":48278,"vw":104.507662},{"c":104.48,"h":104.53,"l":104.465,"n":349,"o":104.5264,"t":"2026-09-24T18:30:00Z","v":72603,"vw":104.500614},{"c":104.475,"h":104.52,"l":104.47,"n":287,"o":104.475,"t":"2026-09-24T18:45:00Z","v":108613,"vw":104.485374},{"c":104.39,"h":104.4801,"l":104.385,"n":330,"o":104.48,"t":"2026-09-24T19:00:00Z","v":34825,"vw":104.437605},{"c":104.36,"h":104.41,"l":104.355,"n":293,"o":104.385,"t":"2026-09-24T19:15:00Z","v":57218,"vw":104.380772},{"c":104.355,"h":104.3761,"l":104.335,"n":550,"o":104.36,"t":"2026-09-24T19:30:00Z","v":134306,"vw":104.354927},{"c":104.29,"h":104.36,"l":104.29,"n":2958,"o":104.35,"t":"2026-09-24T19:45:00Z","v":703970,"vw":104.316765},{"c":104.21,"h":104.3,"l":104.21,"n":124,"o":104.3,"t":"2026-09-24T20:00:00Z","v":99080,"vw":104.297477},{"c":104.1582,"h":104.1582,"l":104.1582,"n":2,"o":104.1582,"t":"2026-09-24T20:15:00Z","v":150,"vw":104.1582},{"c":104.3775,"h":104.415,"l":104.37,"n":273,"o":104.39,"t":"2026-09-25T13:30:00Z","v":50818,"vw":104.395255},{"c":104.34,"h":104.399,"l":104.34,"n":228,"o":104.37,"t":"2026-09-25T13:45:00Z","v":29864,"vw":104.375162},{"c":104.285,"h":104.36,"l":104.2333,"n":417,"o":104.35,"t":"2026-09-25T14:00:00Z","v":61999,"vw":104.301057},{"c":104.245,"h":104.29,"l":104.24,"n":305,"o":104.29,"t":"2026-09-25T14:15:00Z","v":46179,"vw":104.258295},{"c":104.205,"h":104.25,"l":104.2,"n":314,"o":104.24,"t":"2026-09-25T14:30:00Z","v":73706,"vw":104.224871},{"c":104.32,"h":104.32,"l":104.195,"n":357,"o":104.205,"t":"2026-09-25T14:45:00Z","v":76717,"vw":104.277445},{"c":104.325,"h":104.37,"l":104.31,"n":488,"o":104.329,"t":"2026-09-25T15:00:00Z","v":155213,"vw":104.345368},{"c":104.325,"h":104.3401,"l":104.295,"n":307,"o":104.33,"t":"2026-09-25T15:15:00Z","v":79751,"vw":104.323819},{"c":104.325,"h":104.405,"l":104.325,"n":370,"o":104.33,"t":"2026-09-25T15:30:00Z","v":89481,"vw":104.370335},{"c":104.465,"h":104.465,"l":104.315,"n":375,"o":104.325,"t":"2026-09-25T15:45:00Z","v":111597,"vw":104.370584},{"c":104.51,"h":104.53,"l":104.465,"n":799,"o":104.47,"t":"2026-09-25T16:00:00Z","v":328086,"vw":104.502161},{"c":104.455,"h":104.5,"l":104.415,"n":292,"o":104.5,"t":"2026-09-25T16:15:00Z","v":57213,"vw":104.455375},{"c":104.415,"h":104.4588,"l":104.4,"n":502,"o":104.455,"t":"2026-09-25T16:30:00Z","v":167335,"vw":104.435897},{"c":104.385,"h":104.415,"l":104.375,"n":239,"o":104.41,"t":"2026-09-25T16:45:00Z","v":38371,"vw":104.386674},{"c":104.375,"h":104.405,"l":104.3648,"n":244,"o":104.395,"t":"2026-09-25T17:00:00Z","v":41572,"vw":104.382707},{"c":104.335,"h":104.3788,"l":104.33,"n":206,"o":104.3788,"t":"2026-09-25T17:15:00Z","v":32117,"vw":104.347605},{"c":104.3451,"h":104.3486,"l":104.3,"n":349,"o":104.335,"t":"2026-09-25T17:30:00Z","v":63714,"vw":104.321838},{"c":104.33,"h":104.355,"l":104.325,"n":110,"o":104.345,"t":"2026-09-25T17:45:00Z","v":18085,"vw":104.339523},{"c":104.31,"h":104.34,"l":104.305,"n":132,"o":104.34,"t":"2026-09-25T18:00:00Z","v":9777,"vw":104.3267},{"c":104.305,"h":104.325,"l":104.285,"n":197,"o":104.31,"t":"2026-09-25T18:15:00Z","v":29456,"vw":104.304769},{"c":104.365,"h":104.365,"l":104.3186,"n":198,"o":104.3186,"t":"2026-09-25T18:30:00Z","v":52883,"vw":104.345648},{"c":104.455,"h":104.455,"l":104.375,"n":232,"o":104.375,"t":"2026-09-25T18:45:00Z","v":35546,"vw":104.432788},{"c":104.545,"h":104.5498,"l":104.465,"n":385,"o":104.465,"t":"2026-09-25T19:00:00Z","v":123416,"vw":104.499405},{"c":104.51,"h":104.55,"l":104.51,"n":300,"o":104.545,"t":"2026-09-25T19:15:00Z","v":61107,"vw":104.539456},{"c":104.535,"h":104.54,"l":104.47,"n":506,"o":104.505,"t":"2026-09-25T19:30:00Z","v":91899,"vw":104.512348},{"c":104.535,"h":104.56,"l":104.53,"n":931,"o":104.53,"t":"2026-09-25T19:45:00Z","v":162881,"vw":104.544875},{"c":104.54,"h":104.55,"l":104.54,"n":15,"o":104.54,"t":"2026-09-25T20:00:00Z","v":36236,"vw":104.540685},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-09-25T20:45:00Z","v":100,"vw":104.5},{"c":104.36,"h":104.36,"l":104.36,"n":2,"o":104.36,"t":"2026-09-28T09:30:00Z","v":1006,"vw":104.36},{"c":104.39,"h":104.39,"l":104.39,"n":1,"o":104.39,"t":"2026-09-28T10:00:00Z","v":260,"vw":104.39},{"c":104.3,"h":104.3,"l":104.3,"n":4,"o":104.3,"t":"2026-09-28T11:00:00Z","v":239,"vw":104.3},{"c":104.2,"h":104.2,"l":104.2,"n":4,"o":104.2,"t":"2026-09-28T13:15:00Z","v":197,"vw":104.2},{"c":104.275,"h":104.275,"l":104.175,"n":525,"o":104.18,"t":"2026-09-28T13:30:00Z","v":92255,"vw":104.227764},{"c":104.3001,"h":104.315,"l":104.26,"n":582,"o":104.285,"t":"2026-09-28T13:45:00Z","v":110478,"vw":104.286958},{"c":104.205,"h":104.3,"l":104.205,"n":294,"o":104.3,"t":"2026-09-28T14:00:00Z","v":27690,"vw":104.247335},{"c":104.1815,"h":104.2,"l":104.17,"n":285,"o":104.195,"t":"2026-09-28T14:15:00Z","v":34365,"vw":104.186667},{"c":104.07,"h":104.19,"l":104.07,"n":447,"o":104.19,"t":"2026-09-28T14:30:00Z","v":103543,"vw":104.14365},{"c":103.995,"h":104.07,"l":103.98,"n":603,"o":104.07,"t":"2026-09-28T14:45:00Z","v":136099,"vw":104.023434},{"c":104.035,"h":104.0457,"l":103.98,"n":326,"o":103.98,"t":"2026-09-28T15:00:00Z","v":44357,"vw":104.009969},{"c":104.0399,"h":104.07,"l":104.0343,"n":352,"o":104.0343,"t":"2026-09-28T15:15:00Z","v":62459,"vw":104.050805},{"c":104,"h":104.045,"l":103.9913,"n":196,"o":104.0442,"t":"2026-09-28T15:30:00Z","v":33894,"vw":104.01805},{"c":104.01,"h":104.02,"l":103.99,"n":191,"o":103.995,"t":"2026-09-28T15:45:00Z","v":29986,"vw":104.008665},{"c":104.03,"h":104.06,"l":104.015,"n":246,"o":104.02,"t":"2026-09-28T16:00:00Z","v":19300,"vw":104.040721},{"c":104.205,"h":104.265,"l":104.005,"n":782,"o":104.02,"t":"2026-09-28T16:15:00Z","v":134810,"vw":104.100493},{"c":104.06,"h":104.205,"l":104.04,"n":303,"o":104.199,"t":"2026-09-28T16:30:00Z","v":51806,"vw":104.084299},{"c":104.05,"h":104.075,"l":104.025,"n":290,"o":104.065,"t":"2026-09-28T16:45:00Z","v":48766,"vw":104.051211},{"c":104.175,"h":104.175,"l":104.035,"n":772,"o":104.04,"t":"2026-09-28T17:00:00Z","v":142181,"vw":104.107505},{"c":104.09,"h":104.19,"l":104.09,"n":337,"o":104.175,"t":"2026-09-28T17:15:00Z","v":98668,"vw":104.154904},{"c":104.105,"h":104.11,"l":104.085,"n":196,"o":104.09,"t":"2026-09-28T17:30:00Z","v":20354,"vw":104.099389},{"c":104.145,"h":104.15,"l":104.1012,"n":169,"o":104.1012,"t":"2026-09-28T17:45:00Z","v":29826,"vw":104.136574},{"c":104.1399,"h":104.18,"l":104.1399,"n":165,"o":104.145,"t":"2026-09-28T18:00:00Z","v":43731,"vw":104.166578},{"c":104.085,"h":104.125,"l":104.085,"n":214,"o":104.125,"t":"2026-09-28T18:15:00Z","v":28931,"vw":104.10783},{"c":104.085,"h":104.0863,"l":104.045,"n":262,"o":104.08,"t":"2026-09-28T18:30:00Z","v":44848,"vw":104.069147},{"c":104.0342,"h":104.085,"l":104.03,"n":318,"o":104.085,"t":"2026-09-28T18:45:00Z","v":47434,"vw":104.05124},{"c":104.0002,"h":104.025,"l":103.984,"n":196,"o":104.025,"t":"2026-09-28T19:00:00Z","v":29843,"vw":104.004845},{"c":104.07,"h":104.07,"l":104.005,"n":239,"o":104.0077,"t":"2026-09-28T19:15:00Z","v":64558,"vw":104.030728},{"c":104.095,"h":104.1,"l":104.05,"n":523,"o":104.07,"t":"2026-09-28T19:30:00Z","v":96161,"vw":104.075862},{"c":104.1,"h":104.13,"l":104.09,"n":1072,"o":104.095,"t":"2026-09-28T19:45:00Z","v":115438,"vw":104.102963},{"c":104.11,"h":104.12,"l":104.09,"n":136,"o":104.09,"t":"2026-09-28T20:00:00Z","v":83092,"vw":104.090355},{"c":104.12,"h":104.13,"l":104.12,"n":72,"o":104.13,"t":"2026-09-28T20:15:00Z","v":975,"vw":104.121961},{"c":104.25,"h":104.25,"l":104.25,"n":6,"o":104.25,"t":"2026-09-28T21:45:00Z","v":1500,"vw":104.25},{"c":104.25,"h":104.25,"l":104.25,"n":2,"o":104.25,"t":"2026-09-28T22:00:00Z","v":201,"vw":104.25},{"c":104.1,"h":104.1,"l":104.1,"n":1,"o":104.1,"t":"2026-09-29T08:00:00Z","v":291,"vw":104.1},{"c":104.16,"h":104.16,"l":104.16,"n":1,"o":104.16,"t":"2026-09-29T12:00:00Z","v":250,"vw":104.16},{"c":104.15,"h":104.16,"l":104.15,"n":7,"o":104.16,"t":"2026-09-29T12:15:00Z","v":1810,"vw":104.158988},{"c":104.09,"h":104.09,"l":104.09,"n":16,"o":104.09,"t":"2026-09-29T12:30:00Z","v":1500,"vw":104.09},{"c":103.875,"h":104.03,"l":103.865,"n":341,"o":104.02,"t":"2026-09-29T13:30:00Z","v":62130,"vw":103.955652},{"c":103.935,"h":103.985,"l":103.875,"n":331,"o":103.875,"t":"2026-09-29T13:45:00Z","v":66098,"vw":103.911787},{"c":103.995,"h":104.015,"l":103.9425,"n":347,"o":103.95,"t":"2026-09-29T14:00:00Z","v":59375,"vw":103.988367},{"c":104.01,"h":104.025,"l":103.96,"n":440,"o":103.995,"t":"2026-09-29T14:15:00Z","v":56404,"vw":103.997009},{"c":103.9999,"h":104.03,"l":103.955,"n":417,"o":104.015,"t":"2026-09-29T14:30:00Z","v":114555,"vw":103.999975},{"c":103.945,"h":103.9937,"l":103.915,"n":275,"o":103.985,"t":"2026-09-29T14:45:00Z","v":65800,"vw":103.963145},{"c":103.935,"h":103.985,"l":103.935,"n":357,"o":103.9513,"t":"2026-09-29T15:00:00Z","v":65855,"vw":103.960508},{"c":103.86,"h":103.955,"l":103.845,"n":461,"o":103.94,"t":"2026-09-29T15:15:00Z","v":83827,"vw":103.885743},{"c":103.9,"h":103.95,"l":103.86,"n":377,"o":103.86,"t":"2026-09-29T15:30:00Z","v":51036,"vw":103.92113},{"c":103.885,"h":103.95,"l":103.854,"n":690,"o":103.905,"t":"2026-09-29T15:45:00Z","v":102097,"vw":103.910631},{"c":103.905,"h":103.915,"l":103.87,"n":283,"o":103.89,"t":"2026-09-29T16:00:00Z","v":29558,"vw":103.893896},{"c":103.96,"h":103.9659,"l":103.9003,"n":246,"o":103.91,"t":"2026-09-29T16:15:00Z","v":18254,"vw":103.923968},{"c":103.915,"h":103.99,"l":103.915,"n":214,"o":103.9576,"t":"2026-09-29T16:30:00Z","v":21163,"vw":103.967551},{"c":103.91,"h":103.935,"l":103.8901,"n":294,"o":103.915,"t":"2026-09-29T16:45:00Z","v":82746,"vw":103.909335},{"c":103.915,"h":103.9159,"l":103.89,"n":156,"o":103.91,"t":"2026-09-29T17:00:00Z","v":13183,"vw":103.906659},{"c":103.9,"h":103.915,"l":103.8513,"n":108,"o":103.915,"t":"2026-09-29T17:15:00Z","v":9815,"vw":103.880959},{"c":103.93,"h":103.93,"l":103.91,"n":154,"o":103.92,"t":"2026-09-29T17:30:00Z","v":12551,"vw":103.919013},{"c":103.905,"h":103.95,"l":103.895,"n":168,"o":103.935,"t":"2026-09-29T17:45:00Z","v":13358,"vw":103.917044},{"c":104.015,"h":104.085,"l":103.905,"n":561,"o":103.905,"t":"2026-09-29T18:00:00Z","v":125546,"vw":103.987882},{"c":104.06,"h":104.095,"l":104.02,"n":336,"o":104.02,"t":"2026-09-29T18:15:00Z","v":54700,"vw":104.061108},{"c":104.085,"h":104.135,"l":104.035,"n":337,"o":104.06,"t":"2026-09-29T18:30:00Z","v":351586,"vw":104.053101},{"c":104.07,"h":104.08,"l":104.02,"n":325,"o":104.08,"t":"2026-09-29T18:45:00Z","v":38329,"vw":104.05154},{"c":104.065,"h":104.09,"l":104.055,"n":391,"o":104.08,"t":"2026-09-29T19:00:00Z","v":61866,"vw":104.07578},{"c":104.055,"h":104.09,"l":104.055,"n":477,"o":104.065,"t":"2026-09-29T19:15:00Z","v":245640,"vw":104.073283},{"c":104.015,"h":104.05,"l":104.0042,"n":651,"o":104.05,"t":"2026-09-29T19:30:00Z","v":171369,"vw":104.030412},{"c":104.02,"h":104.04,"l":104.01,"n":2378,"o":104.015,"t":"2026-09-29T19:45:00Z","v":628849,"vw":104.028808},{"c":104.03,"h":104.03,"l":104.01,"n":13,"o":104.01,"t":"2026-09-29T20:00:00Z","v":854229,"vw":104.010002},{"c":104.12,"h":104.12,"l":104.12,"n":24,"o":104.12,"t":"2026-09-29T20:30:00Z","v":770,"vw":104.12},{"c":104.09,"h":104.14,"l":104.09,"n":3,"o":104.14,"t":"2026-09-29T20:45:00Z","v":600,"vw":104.125},{"c":104.12,"h":104.12,"l":104.12,"n":1,"o":104.12,"t":"2026-09-30T11:30:00Z","v":200,"vw":104.12},{"c":104.23,"h":104.23,"l":104.23,"n":3,"o":104.23,"t":"2026-09-30T13:15:00Z","v":1783,"vw":104.23},{"c":104.175,"h":104.255,"l":104.175,"n":364,"o":104.22,"t":"2026-09-30T13:30:00Z","v":85666,"vw":104.218652},{"c":104.2214,"h":104.245,"l":104.14,"n":575,"o":104.175,"t":"2026-09-30T13:45:00Z","v":175285,"vw":104.190683},{"c":104.15,"h":104.24,"l":104.15,"n":287,"o":104.225,"t":"2026-09-30T14:00:00Z","v":75656,"vw":104.191428},{"c":104.085,"h":104.17,"l":104.075,"n":235,"o":104.155,"t":"2026-09-30T14:15:00Z","v":36612,"vw":104.116713},{"c":104.09,"h":104.11,"l":104.045,"n":303,"o":104.085,"t":"2026-09-30T14:30:00Z","v":64333,"vw":104.076035},{"c":104.065,"h":104.125,"l":104.055,"n":224,"o":104.085,"t":"2026-09-30T14:45:00Z","v":49915,"vw":104.103701},{"c":104.01,"h":104.07,"l":104.005,"n":263,"o":104.055,"t":"2026-09-30T15:00:00Z","v":56471,"vw":104.043396},{"c":104.02,"h":104.045,"l":103.985,"n":279,"o":104.015,"t":"2026-09-30T15:15:00Z","v":38526,"vw":104.001955},{"c":103.955,"h":104.05,"l":103.955,"n":199,"o":104.025,"t":"2026-09-30T15:30:00Z","v":32466,"vw":104.009175},{"c":103.995,"h":104.015,"l":103.955,"n":226,"o":103.955,"t":"2026-09-30T15:45:00Z","v":44885,"vw":103.969503},{"c":103.99,"h":104.015,"l":103.965,"n":257,"o":104.005,"t":"2026-09-30T16:00:00Z","v":40351,"vw":103.996668},{"c":103.9501,"h":103.9955,"l":103.9501,"n":160,"o":103.9887,"t":"2026-09-30T16:15:00Z","v":49041,"vw":103.968132},{"c":104.0185,"h":104.0185,"l":103.955,"n":231,"o":103.955,"t":"2026-09-30T16:30:00Z","v":25235,"vw":103.975607},{"c":103.975,"h":104.015,"l":103.95,"n":199,"o":104.015,"t":"2026-09-30T16:45:00Z","v":130373,"vw":103.973375},{"c":103.935,"h":103.99,"l":103.93,"n":231,"o":103.98,"t":"2026-09-30T17:00:00Z","v":52920,"vw":103.969556},{"c":103.925,"h":103.9359,"l":103.915,"n":124,"o":103.93,"t":"2026-09-30T17:15:00Z","v":10269,"vw":103.92055},{"c":103.9661,"h":103.97,"l":103.9299,"n":279,"o":103.93,"t":"2026-09-30T17:30:00Z","v":117971,"vw":103.959789},{"c":103.955,"h":103.975,"l":103.935,"n":276,"o":103.96,"t":"2026-09-30T17:45:00Z","v":45359,"vw":103.954974},{"c":103.935,"h":103.955,"l":103.92,"n":312,"o":103.95,"t":"2026-09-30T18:00:00Z","v":80858,"vw":103.935878},{"c":103.98,"h":103.98,"l":103.935,"n":302,"o":103.935,"t":"2026-09-30T18:15:00Z","v":52289,"vw":103.963646},{"c":103.94,"h":103.98,"l":103.93,"n":270,"o":103.98,"t":"2026-09-30T18:30:00Z","v":70516,"vw":103.949106},{"c":103.945,"h":103.9454,"l":103.925,"n":206,"o":103.945,"t":"2026-09-30T18:45:00Z","v":31181,"vw":103.935666},{"c":103.925,"h":103.94,"l":103.905,"n":284,"o":103.94,"t":"2026-09-30T19:00:00Z","v":79645,"vw":103.91987},{"c":103.9269,"h":103.968,"l":103.92,"n":270,"o":103.925,"t":"2026-09-30T19:15:00Z","v":41673,"vw":103.938908},{"c":103.895,"h":103.96,"l":103.88,"n":412,"o":103.925,"t":"2026-09-30T19:30:00Z","v":68686,"vw":103.917817},{"c":104.045,"h":104.07,"l":103.89,"n":1544,"o":103.895,"t":"2026-09-30T19:45:00Z","v":492107,"vw":103.953584},{"c":103.92,"h":104.05,"l":103.92,"n":40,"o":104.04,"t":"2026-09-30T20:00:00Z","v":340011,"vw":104.039897},{"c":103.99,"h":103.99,"l":103.99,"n":5,"o":103.99,"t":"2026-09-30T20:45:00Z","v":215,"vw":103.99},{"c":103.7436,"h":103.7436,"l":103.7436,"n":1,"o":103.7436,"t":"2026-09-30T22:30:00Z","v":140,"vw":103.7436},{"c":103.79,"h":103.79,"l":103.79,"n":1,"o":103.79,"t":"2026-10-01T09:30:00Z","v":100,"vw":103.79},{"c":104.04,"h":104.04,"l":103.9,"n":3,"o":103.93,"t":"2026-10-01T12:30:00Z","v":490,"vw":103.934694},{"c":103.805,"h":103.895,"l":103.775,"n":512,"o":103.83,"t":"2026-10-01T13:30:00Z","v":76862,"vw":103.829588},{"c":103.85,"h":103.88,"l":103.795,"n":581,"o":103.815,"t":"2026-10-01T13:45:00Z","v":101207,"vw":103.823722},{"c":103.85,"h":103.89,"l":103.755,"n":776,"o":103.86,"t":"2026-10-01T14:00:00Z","v":84425,"vw":103.824974},{"c":103.91,"h":103.94,"l":103.8201,"n":450,"o":103.85,"t":"2026-10-01T14:15:00Z","v":69970,"vw":103.866555},{"c":104.03,"h":104.055,"l":103.91,"n":521,"o":103.91,"t":"2026-10-01T14:30:00Z","v":80388,"vw":104.002647},{"c":104.01,"h":104.055,"l":103.97,"n":549,"o":104.03,"t":"2026-10-01T14:45:00Z","v":72805,"vw":104.021543},{"c":104.065,"h":104.065,"l":103.95,"n":526,"o":104.01,"t":"2026-10-01T15:00:00Z","v":87236,"vw":104.006995},{"c":104.175,"h":104.19,"l":104.07,"n":583,"o":104.07,"t":"2026-10-01T15:15:00Z","v":141590,"vw":104.152329},{"c":104.25,"h":104.32,"l":104.17,"n":765,"o":104.175,"t":"2026-10-01T15:30:00Z","v":240396,"vw":104.254042},{"c":104.29,"h":104.315,"l":104.23,"n":479,"o":104.25,"t":"2026-10-01T15:45:00Z","v":57852,"vw":104.278153},{"c":104.28,"h":104.305,"l":104.265,"n":406,"o":104.2963,"t":"2026-10-01T16:00:00Z","v":56444,"vw":104.28382},{"c":104.2846,"h":104.305,"l":104.255,"n":307,"o":104.28,"t":"2026-10-01T16:15:00Z","v":49200,"vw":104.281044},{"c":104.26,"h":104.315,"l":104.245,"n":306,"o":104.29,"t":"2026-10-01T16:30:00Z","v":43491,"vw":104.283487},{"c":104.275,"h":104.285,"l":104.235,"n":282,"o":104.2602,"t":"2026-10-01T16:45:00Z","v":40532,"vw":104.263181},{"c":104.35,"h":104.37,"l":104.265,"n":367,"o":104.27,"t":"2026-10-01T17:00:00Z","v":102976,"vw":104.331214},{"c":104.3838,"h":104.405,"l":104.36,"n":272,"o":104.36,"t":"2026-10-01T17:15:00Z","v":40349,"vw":104.380367},{"c":104.39,"h":104.445,"l":104.385,"n":519,"o":104.39,"t":"2026-10-01T17:30:00Z","v":131091,"vw":104.409569},{"c":104.28,"h":104.4,"l":104.265,"n":601,"o":104.395,"t":"2026-10-01T17:45:00Z","v":144085,"vw":104.305042},{"c":104.3,"h":104.31,"l":104.25,"n":716,"o":104.28,"t":"2026-10-01T18:00:00Z","v":174793,"vw":104.286889},{"c":104.295,"h":104.335,"l":104.29,"n":496,"o":104.3,"t":"2026-10-01T18:15:00Z","v":76448,"vw":104.312827},{"c":104.29,"h":104.33,"l":104.27,"n":291,"o":104.295,"t":"2026-10-01T18:30:00Z","v":55005,"vw":104.302385},{"c":104.315,"h":104.3299,"l":104.295,"n":251,"o":104.295,"t":"2026-10-01T18:45:00Z","v":35956,"vw":104.3083},{"c":104.29,"h":104.315,"l":104.2745,"n":261,"o":104.315,"t":"2026-10-01T19:00:00Z","v":58193,"vw":104.298753},{"c":104.305,"h":104.31,"l":104.27,"n":257,"o":104.28,"t":"2026-10-01T19:15:00Z","v":56416,"vw":104.283392},{"c":104.25,"h":104.325,"l":104.25,"n":469,"o":104.3086,"t":"2026-10-01T19:30:00Z","v":127457,"vw":104.285683},{"c":104.32,"h":104.32,"l":104.24,"n":1016,"o":104.2505,"t":"2026-10-01T19:45:00Z","v":236515,"vw":104.27992},{"c":104.36,"h":104.36,"l":104.31,"n":16,"o":104.31,"t":"2026-10-01T20:00:00Z","v":46160,"vw":104.310538},{"c":104.28,"h":104.28,"l":104.28,"n":1,"o":104.28,"t":"2026-10-02T08:00:00Z","v":100,"vw":104.28},{"c":104.34,"h":104.34,"l":104.34,"n":1,"o":104.34,"t":"2026-10-02T08:30:00Z","v":100,"vw":104.34},{"c":104.65,"h":104.66,"l":104.65,"n":6,"o":104.66,"t":"2026-10-02T13:00:00Z","v":677,"vw":104.654337},{"c":104.48,"h":104.51,"l":104.44,"n":544,"o":104.46,"t":"2026-10-02T13:30:00Z","v":139807,"vw":104.478724},{"c":104.49,"h":104.505,"l":104.43,"n":763,"o":104.485,"t":"2026-10-02T13:45:00Z","v":140691,"vw":104.472081},{"c":104.49,"h":104.545,"l":104.415,"n":580,"o":104.48,"t":"2026-10-02T14:00:00Z","v":121493,"vw":104.496241},{"c":104.44,"h":104.525,"l":104.425,"n":410,"o":104.49,"t":"2026-10-02T14:15:00Z","v":97096,"vw":104.489213},{"c":104.4,"h":104.43,"l":104.365,"n":281,"o":104.43,"t":"2026-10-02T14:30:00Z","v":42590,"vw":104.382648},{"c":104.23,"h":104.37,"l":104.2201,"n":382,"o":104.37,"t":"2026-10-02T14:45:00Z","v":66500,"vw":104.28126},{"c":104.2,"h":104.235,"l":104.15,"n":377,"o":104.235,"t":"2026-10-02T15:00:00Z","v":72018,"vw":104.185342},{"c":104.2101,"h":104.225,"l":104.185,"n":285,"o":104.2,"t":"2026-10-02T15:15:00Z","v":33534,"vw":104.202098},{"c":104.1741,"h":104.23,"l":104.1741,"n":298,"o":104.22,"t":"2026-10-02T15:30:00Z","v":33620,"vw":104.20439},{"c":104.14,"h":104.205,"l":104.135,"n":321,"o":104.1743,"t":"2026-10-02T15:45:00Z","v":87164,"vw":104.180113},{"c":104.16,"h":104.17,"l":104.11,"n":232,"o":104.145,"t":"2026-10-02T16:00:00Z","v":42472,"vw":104.1322},{"c":104.155,"h":104.175,"l":104.13,"n":167,"o":104.155,"t":"2026-10-02T16:15:00Z","v":17467,"vw":104.149759},{"c":104.14,"h":104.175,"l":104.14,"n":198,"o":104.16,"t":"2026-10-02T16:30:00Z","v":22665,"vw":104.158866},{"c":104.145,"h":104.17,"l":104.12,"n":191,"o":104.145,"t":"2026-10-02T16:45:00Z","v":20884,"vw":104.146935},{"c":104.14,"h":104.155,"l":104.125,"n":216,"o":104.145,"t":"2026-10-02T17:00:00Z","v":19167,"vw":104.141124},{"c":104.045,"h":104.1499,"l":104.03,"n":261,"o":104.135,"t":"2026-10-02T17:15:00Z","v":30574,"vw":104.093678},{"c":104.105,"h":104.13,"l":104.04,"n":303,"o":104.04,"t":"2026-10-02T17:30:00Z","v":70715,"vw":104.086938},{"c":104.105,"h":104.1161,"l":104.085,"n":289,"o":104.1099,"t":"2026-10-02T17:45:00Z","v":36792,"vw":104.101281},{"c":104.125,"h":104.125,"l":104.08,"n":153,"o":104.1,"t":"2026-10-02T18:00:00Z","v":31113,"vw":104.103475},{"c":104.12,"h":104.125,"l":104.075,"n":304,"o":104.125,"t":"2026-10-02T18:15:00Z","v":31683,"vw":104.10052},{"c":104.11,"h":104.12,"l":104.07,"n":277,"o":104.12,"t":"2026-10-02T18:30:00Z","v":37325,"vw":104.09788},{"c":104.12,"h":104.125,"l":104.105,"n":390,"o":104.11,"t":"2026-10-02T18:45:00Z","v":33872,"vw":104.119737},{"c":104.105,"h":104.125,"l":104.08,"n":1231,"o":104.125,"t":"2026-10-02T19:00:00Z","v":257981,"vw":104.096309},{"c":104.1097,"h":104.115,"l":104.085,"n":580,"o":104.105,"t":"2026-10-02T19:15:00Z","v":51635,"vw":104.102994},{"c":104.04,"h":104.12,"l":104.04,"n":369,"o":104.11,"t":"2026-10-02T19:30:00Z","v":95479,"vw":104.093328},{"c":104.115,"h":104.12,"l":104.035,"n":933,"o":104.045,"t":"2026-10-02T19:45:00Z","v":377812,"vw":104.091515},{"c":104.11,"h":104.11,"l":104.11,"n":8,"o":104.11,"t":"2026-10-02T20:00:00Z","v":28653,"vw":104.11},{"c":104.11,"h":104.11,"l":104.11,"n":1,"o":104.11,"t":"2026-10-02T20:30:00Z","v":163,"vw":104.11},{"c":104.0308,"h":104.06,"l":104.02,"n":350,"o":104.05,"t":"2026-10-05T13:30:00Z","v":62226,"vw":104.044305},{"c":103.995,"h":104.085,"l":103.99,"n":301,"o":104.025,"t":"2026-10-05T13:45:00Z","v":40287,"vw":104.033639},{"c":104.0599,"h":104.07,"l":103.98,"n":440,"o":104,"t":"2026-10-05T14:00:00Z","v":68314,"vw":104.029542},{"c":104.01,"h":104.12,"l":104.01,"n":448,"o":104.05,"t":"2026-10-05T14:15:00Z","v":86693,"vw":104.074547},{"c":104.005,"h":104.0081,"l":103.96,"n":511,"o":104.005,"t":"2026-10-05T14:30:00Z","v":131490,"vw":103.989403},{"c":104.005,"h":104.03,"l":103.99,"n":180,"o":104.02,"t":"2026-10-05T14:45:00Z","v":32787,"vw":104.014671},{"c":103.9441,"h":104.01,"l":103.935,"n":267,"o":104.01,"t":"2026-10-05T15:00:00Z","v":33547,"vw":103.966946},{"c":103.97,"h":103.98,"l":103.93,"n":238,"o":103.9401,"t":"2026-10-05T15:15:00Z","v":31061,"vw":103.952337},{"c":103.97,"h":103.99,"l":103.955,"n":253,"o":103.97,"t":"2026-10-05T15:30:00Z","v":30782,"vw":103.966099},{"c":103.92,"h":103.98,"l":103.92,"n":207,"o":103.955,"t":"2026-10-05T15:45:00Z","v":28464,"vw":103.944865},{"c":103.905,"h":103.9357,"l":103.9,"n":167,"o":103.92,"t":"2026-10-05T16:00:00Z","v":20345,"vw":103.914899},{"c":103.91,"h":103.915,"l":103.89,"n":144,"o":103.91,"t":"2026-10-05T16:15:00Z","v":14769,"vw":103.903843},{"c":103.895,"h":103.9275,"l":103.88,"n":162,"o":103.92,"t":"2026-10-05T16:30:00Z","v":22088,"vw":103.899294},{"c":103.84,"h":103.9,"l":103.84,"n":121,"o":103.895,"t":"2026-10-05T16:45:00Z","v":17189,"vw":103.870025},{"c":103.845,"h":103.855,"l":103.84,"n":521,"o":103.85,"t":"2026-10-05T17:00:00Z","v":434334,"vw":103.84439},{"c":103.825,"h":103.85,"l":103.825,"n":180,"o":103.85,"t":"2026-10-05T17:15:00Z","v":63488,"vw":103.837007},{"c":103.825,"h":103.84,"l":103.81,"n":215,"o":103.83,"t":"2026-10-05T17:30:00Z","v":60798,"vw":103.829852},{"c":103.84,"h":103.8454,"l":103.8145,"n":308,"o":103.825,"t":"2026-10-05T17:45:00Z","v":57472,"vw":103.830168},{"c":103.8301,"h":103.855,"l":103.83,"n":152,"o":103.85,"t":"2026-10-05T18:00:00Z","v":24234,"vw":103.843591},{"c":103.845,"h":103.86,"l":103.8147,"n":238,"o":103.8302,"t":"2026-10-05T18:15:00Z","v":35135,"vw":103.833174},{"c":103.84,"h":103.89,"l":103.835,"n":212,"o":103.845,"t":"2026-10-05T18:30:00Z","v":26072,"vw":103.86864},{"c":103.975,"h":103.975,"l":103.85,"n":206,"o":103.85,"t":"2026-10-05T18:45:00Z","v":32326,"vw":103.928944},{"c":103.95,"h":103.995,"l":103.945,"n":219,"o":103.97,"t":"2026-10-05T19:00:00Z","v":26079,"vw":103.965631},{"c":103.975,"h":103.99,"l":103.945,"n":206,"o":103.945,"t":"2026-10-05T19:15:00Z","v":25630,"vw":103.967093},{"c":103.995,"h":104.02,"l":103.9725,"n":338,"o":103.98,"t":"2026-10-05T19:30:00Z","v":54438,"vw":104.003732},{"c":103.98,"h":104.005,"l":103.97,"n":1425,"o":104,"t":"2026-10-05T19:45:00Z","v":546906,"vw":103.995825},{"c":103.98,"h":103.98,"l":103.98,"n":13,"o":103.98,"t":"2026-10-05T20:00:00Z","v":77959,"vw":103.98},{"c":103.9673,"h":103.9673,"l":103.9673,"n":1,"o":103.9673,"t":"2026-10-05T22:45:00Z","v":224,"vw":103.9673},{"c":103.9511,"h":103.9511,"l":103.9511,"n":1,"o":103.9511,"t":"2026-10-05T23:00:00Z","v":199,"vw":103.9511},{"c":104.05,"h":104.075,"l":104.0311,"n":295,"o":104.04,"t":"2026-10-06T13:30:00Z","v":43591,"vw":104.052383},{"c":103.995,"h":104.07,"l":103.9837,"n":326,"o":104.0554,"t":"2026-10-06T13:45:00Z","v":46846,"vw":104.012235},{"c":104.04,"h":104.04,"l":103.98,"n":292,"o":103.998,"t":"2026-10-06T14:00:00Z","v":75978,"vw":104.00007},{"c":104.06,"h":104.0688,"l":104.03,"n":258,"o":104.05,"t":"2026-10-06T14:15:00Z","v":32011,"vw":104.051569},{"c":104.17,"h":104.175,"l":104.06,"n":292,"o":104.06,"t":"2026-10-06T14:30:00Z","v":66482,"vw":104.136908},{"c":104.265,"h":104.265,"l":104.165,"n":343,"o":104.165,"t":"2026-10-06T14:45:00Z","v":65806,"vw":104.216543},{"c":104.23,"h":104.27,"l":104.215,"n":269,"o":104.265,"t":"2026-10-06T15:00:00Z","v":76618,"vw":104.237534},{"c":104.245,"h":104.275,"l":104.24,"n":181,"o":104.24,"t":"2026-10-06T15:15:00Z","v":23408,"vw":104.25991},{"c":104.27,"h":104.2701,"l":104.245,"n":171,"o":104.249,"t":"2026-10-06T15:30:00Z","v":17197,"vw":104.258205},{"c":104.24,"h":104.28,"l":104.24,"n":154,"o":104.265,"t":"2026-10-06T15:45:00Z","v":15796,"vw":104.253926},{"c":104.22,"h":104.29,"l":104.2,"n":323,"o":104.25,"t":"2026-10-06T16:00:00Z","v":98858,"vw":104.222519},{"c":104.23,"h":104.265,"l":104.225,"n":192,"o":104.225,"t":"2026-10-06T16:15:00Z","v":26991,"vw":104.243896},{"c":104.245,"h":104.245,"l":104.214,"n":140,"o":104.235,"t":"2026-10-06T16:30:00Z","v":10556,"vw":104.230308},{"c":104.215,"h":104.245,"l":104.1986,"n":113,"o":104.24,"t":"2026-10-06T16:45:00Z","v":6544,"vw":104.215226},{"c":104.2259,"h":104.23,"l":104.2,"n":282,"o":104.215,"t":"2026-10-06T17:00:00Z","v":94651,"vw":104.213983},{"c":104.215,"h":104.23,"l":104.1639,"n":194,"o":104.22,"t":"2026-10-06T17:15:00Z","v":24799,"vw":104.199134},{"c":104.24,"h":104.24,"l":104.2,"n":229,"o":104.215,"t":"2026-10-06T17:30:00Z","v":42524,"vw":104.21576},{"c":104.24,"h":104.25,"l":104.2242,"n":359,"o":104.2346,"t":"2026-10-06T17:45:00Z","v":75656,"vw":104.237156},{"c":104.255,"h":104.265,"l":104.21,"n":199,"o":104.24,"t":"2026-10-06T18:00:00Z","v":62511,"vw":104.250439},{"c":104.25,"h":104.265,"l":104.2415,"n":198,"o":104.255,"t":"2026-10-06T18:15:00Z","v":32532,"vw":104.254071},{"c":104.225,"h":104.255,"l":104.225,"n":116,"o":104.245,"t":"2026-10-06T18:30:00Z","v":26583,"vw":104.24215},{"c":104.23,"h":104.245,"l":104.214,"n":164,"o":104.22,"t":"2026-10-06T18:45:00Z","v":10918,"vw":104.227276},{"c":104.25,"h":104.2576,"l":104.2339,"n":179,"o":104.24,"t":"2026-10-06T19:00:00Z","v":22613,"vw":104.249178},{"c":104.23,"h":104.27,"l":104.23,"n":257,"o":104.26,"t":"2026-10-06T19:15:00Z","v":29907,"vw":104.251538},{"c":104.165,"h":104.23,"l":104.165,"n":434,"o":104.23,"t":"2026-10-06T19:30:00Z","v":54216,"vw":104.187431},{"c":104.18,"h":104.19,"l":104.15,"n":1917,"o":104.165,"t":"2026-10-06T19:45:00Z","v":234819,"vw":104.172654},{"c":104.18,"h":104.18,"l":104.16,"n":37,"o":104.18,"t":"2026-10-06T20:00:00Z","v":516302,"vw":104.17993},{"c":104.04,"h":104.04,"l":104.04,"n":2,"o":104.04,"t":"2026-10-07T12:30:00Z","v":300,"vw":104.04},{"c":103.965,"h":103.98,"l":103.88,"n":331,"o":103.9,"t":"2026-10-07T13:30:00Z","v":41788,"vw":103.9167},{"c":104.0651,"h":104.07,"l":103.965,"n":388,"o":103.965,"t":"2026-10-07T13:45:00Z","v":117760,"vw":104.041214},{"c":104.05,"h":104.075,"l":104.035,"n":272,"o":104.07,"t":"2026-10-07T14:00:00Z","v":41143,"vw":104.059144},{"c":104.0632,"h":104.095,"l":104.045,"n":259,"o":104.055,"t":"2026-10-07T14:15:00Z","v":25930,"vw":104.067665},{"c":104.07,"h":104.11,"l":104.06,"n":243,"o":104.065,"t":"2026-10-07T14:30:00Z","v":17821,"vw":104.080195},{"c":104.13,"h":104.13,"l":104.075,"n":224,"o":104.075,"t":"2026-10-07T14:45:00Z","v":49835,"vw":104.116343},{"c":104.105,"h":104.13,"l":104.1,"n":306,"o":104.12,"t":"2026-10-07T15:00:00Z","v":104050,"vw":104.122327},{"c":104.0786,"h":104.125,"l":104.035,"n":265,"o":104.1,"t":"2026-10-07T15:15:00Z","v":40461,"vw":104.077237},{"c":104.095,"h":104.11,"l":104.07,"n":286,"o":104.08,"t":"2026-10-07T15:30:00Z","v":79914,"vw":104.093775},{"c":104.0662,"h":104.095,"l":104.045,"n":115,"o":104.095,"t":"2026-10-07T15:45:00Z","v":10765,"vw":104.064543},{"c":104.045,"h":104.0962,"l":104.045,"n":381,"o":104.065,"t":"2026-10-07T16:00:00Z","v":94465,"vw":104.06561},{"c":104.05,"h":104.07,"l":104.035,"n":134,"o":104.035,"t":"2026-10-07T16:15:00Z","v":15453,"vw":104.062725},{"c":104.03,"h":104.06,"l":104.01,"n":195,"o":104.045,"t":"2026-10-07T16:30:00Z","v":25755,"vw":104.030018},{"c":104.071,"h":104.071,"l":104.035,"n":209,"o":104.04,"t":"2026-10-07T16:45:00Z","v":31848,"vw":104.044368},{"c":104.225,"h":104.245,"l":104.055,"n":1388,"o":104.065,"t":"2026-10-07T17:00:00Z","v":161970,"vw":104.200034},{"c":104.145,"h":104.215,"l":104.145,"n":152,"o":104.2101,"t":"2026-10-07T17:15:00Z","v":21596,"vw":104.191884},{"c":104.1537,"h":104.18,"l":104.1301,"n":493,"o":104.135,"t":"2026-10-07T17:30:00Z","v":183770,"vw":104.150929},{"c":104.145,"h":104.2,"l":104.141,"n":320,"o":104.165,"t":"2026-10-07T17:45:00Z","v":41194,"vw":104.177224},{"c":104.175,"h":104.21,"l":104.13,"n":244,"o":104.145,"t":"2026-10-07T18:00:00Z","v":30526,"vw":104.17126},{"c":104.185,"h":104.185,"l":104.155,"n":142,"o":104.185,"t":"2026-10-07T18:15:00Z","v":11997,"vw":104.167642},{"c":104.235,"h":104.235,"l":104.175,"n":182,"o":104.185,"t":"2026-10-07T18:30:00Z","v":23229,"vw":104.20603},{"c":104.225,"h":104.265,"l":104.225,"n":212,"o":104.23,"t":"2026-10-07T18:45:00Z","v":27764,"vw":104.24475},{"c":104.235,"h":104.24,"l":104.2,"n":408,"o":104.225,"t":"2026-10-07T19:00:00Z","v":39288,"vw":104.220642},{"c":104.235,"h":104.235,"l":104.21,"n":335,"o":104.2259,"t":"2026-10-07T19:15:00Z","v":39929,"vw":104.227039},{"c":104.235,"h":104.255,"l":104.22,"n":397,"o":104.235,"t":"2026-10-07T19:30:00Z","v":181901,"vw":104.238623},{"c":104.25,"h":104.255,"l":104.23,"n":1008,"o":104.238,"t":"2026-10-07T19:45:00Z","v":184829,"vw":104.242231},{"c":104.27,"h":104.27,"l":104.22,"n":282,"o":104.24,"t":"2026-10-07T20:00:00Z","v":45920,"vw":104.246428},{"c":104.24,"h":104.24,"l":104.24,"n":2,"o":104.24,"t":"2026-10-08T13:15:00Z","v":110,"vw":104.24},{"c":104.2701,"h":104.28,"l":104.24,"n":260,"o":104.26,"t":"2026-10-08T13:30:00Z","v":135849,"vw":104.259349},{"c":104.3,"h":104.335,"l":104.275,"n":306,"o":104.275,"t":"2026-10-08T13:45:00Z","v":61770,"vw":104.318365},{"c":104.285,"h":104.32,"l":104.27,"n":327,"o":104.315,"t":"2026-10-08T14:00:00Z","v":56479,"vw":104.30235},{"c":104.265,"h":104.285,"l":104.2437,"n":162,"o":104.28,"t":"2026-10-08T14:15:00Z","v":16715,"vw":104.268462},{"c":104.2,"h":104.28,"l":104.2,"n":242,"o":104.26,"t":"2026-10-08T14:30:00Z","v":28341,"vw":104.241212},{"c":104.1801,"h":104.2154,"l":104.18,"n":222,"o":104.205,"t":"2026-10-08T14:45:00Z","v":30366,"vw":104.196291},{"c":104.19,"h":104.22,"l":104.155,"n":290,"o":104.18,"t":"2026-10-08T15:00:00Z","v":70783,"vw":104.173526},{"c":104.24,"h":104.245,"l":104.18,"n":227,"o":104.19,"t":"2026-10-08T15:15:00Z","v":32453,"vw":104.204988},{"c":104.27,"h":104.305,"l":104.22,"n":201,"o":104.24,"t":"2026-10-08T15:30:00Z","v":35636,"vw":104.253546},{"c":104.275,"h":104.295,"l":104.27,"n":142,"o":104.275,"t":"2026-10-08T15:45:00Z","v":18719,"vw":104.284333},{"c":104.335,"h":104.335,"l":104.2762,"n":99,"o":104.285,"t":"2026-10-08T16:00:00Z","v":6844,"vw":104.294378},{"c":104.405,"h":104.495,"l":104.365,"n":1018,"o":104.37,"t":"2026-10-08T16:15:00Z","v":249201,"vw":104.434884},{"c":104.43,"h":104.43,"l":104.395,"n":234,"o":104.405,"t":"2026-10-08T16:30:00Z","v":28397,"vw":104.410275},{"c":104.52,"h":104.525,"l":104.42,"n":289,"o":104.44,"t":"2026-10-08T16:45:00Z","v":34222,"vw":104.478764},{"c":104.54,"h":104.57,"l":104.465,"n":486,"o":104.54,"t":"2026-10-08T17:00:00Z","v":70282,"vw":104.527509},{"c":104.58,"h":104.6,"l":104.5476,"n":263,"o":104.5476,"t":"2026-10-08T17:15:00Z","v":118123,"vw":104.579831},{"c":104.638,"h":104.64,"l":104.535,"n":299,"o":104.58,"t":"2026-10-08T17:30:00Z","v":33272,"vw":104.584014},{"c":104.59,"h":104.63,"l":104.58,"n":262,"o":104.63,"t":"2026-10-08T17:45:00Z","v":28986,"vw":104.595109},{"c":104.54,"h":104.59,"l":104.53,"n":215,"o":104.59,"t":"2026-10-08T18:00:00Z","v":20298,"vw":104.569311},{"c":104.59,"h":104.5987,"l":104.545,"n":194,"o":104.55,"t":"2026-10-08T18:15:00Z","v":19984,"vw":104.568586},{"c":104.57,"h":104.6,"l":104.545,"n":144,"o":104.585,"t":"2026-10-08T18:30:00Z","v":12746,"vw":104.575434},{"c":104.545,"h":104.585,"l":104.53,"n":225,"o":104.57,"t":"2026-10-08T18:45:00Z","v":21117,"vw":104.555951},{"c":104.58,"h":104.585,"l":104.545,"n":250,"o":104.545,"t":"2026-10-08T19:00:00Z","v":34988,"vw":104.569172},{"c":104.5461,"h":104.57,"l":104.5461,"n":245,"o":104.57,"t":"2026-10-08T19:15:00Z","v":128602,"vw":104.568171},{"c":104.505,"h":104.55,"l":104.505,"n":473,"o":104.545,"t":"2026-10-08T19:30:00Z","v":71980,"vw":104.533721},{"c":104.515,"h":104.53,"l":104.48,"n":1438,"o":104.505,"t":"2026-10-08T19:45:00Z","v":343174,"vw":104.507329},{"c":104.51,"h":104.52,"l":104.5,"n":19,"o":104.52,"t":"2026-10-08T20:00:00Z","v":21920,"vw":104.519589},{"c":104.5,"h":104.51,"l":104.5,"n":6,"o":104.51,"t":"2026-10-08T20:15:00Z","v":600,"vw":104.508333},{"c":104.82,"h":104.83,"l":104.6,"n":36,"o":104.61,"t":"2026-10-09T08:00:00Z","v":4272,"vw":104.760481},{"c":104.3815,"h":104.445,"l":104.38,"n":393,"o":104.42,"t":"2026-10-09T13:30:00Z","v":73973,"vw":104.414064},{"c":104.4,"h":104.42,"l":104.3841,"n":249,"o":104.39,"t":"2026-10-09T13:45:00Z","v":42751,"vw":104.398199},{"c":104.375,"h":104.42,"l":104.375,"n":381,"o":104.395,"t":"2026-10-09T14:00:00Z","v":90651,"vw":104.399703},{"c":104.35,"h":104.375,"l":104.335,"n":248,"o":104.375,"t":"2026-10-09T14:15:00Z","v":50775,"vw":104.366649},{"c":104.325,"h":104.355,"l":104.305,"n":297,"o":104.35,"t":"2026-10-09T14:30:00Z","v":76944,"vw":104.325953},{"c":104.335,"h":104.36,"l":104.325,"n":182,"o":104.325,"t":"2026-10-09T14:45:00Z","v":37286,"vw":104.346154},{"c":104.36,"h":104.36,"l":104.315,"n":206,"o":104.335,"t":"2026-10-09T15:00:00Z","v":36510,"vw":104.335819},{"c":104.405,"h":104.415,"l":104.3501,"n":415,"o":104.355,"t":"2026-10-09T15:15:00Z","v":80149,"vw":104.397683},{"c":104.415,"h":104.44,"l":104.3947,"n":301,"o":104.405,"t":"2026-10-09T15:30:00Z","v":57739,"vw":104.412733},{"c":104.435,"h":104.445,"l":104.4042,"n":225,"o":104.415,"t":"2026-10-09T15:45:00Z","v":51451,"vw":104.434546},{"c":104.415,"h":104.4357,"l":104.4101,"n":277,"o":104.435,"t":"2026-10-09T16:00:00Z","v":70538,"vw":104.426928},{"c":104.4299,"h":104.44,"l":104.41,"n":415,"o":104.415,"t":"2026-10-09T16:15:00Z","v":233103,"vw":104.422219},{"c":104.425,"h":104.4457,"l":104.4,"n":269,"o":104.425,"t":"2026-10-09T16:30:00Z","v":70127,"vw":104.421459},{"c":104.415,"h":104.445,"l":104.4107,"n":281,"o":104.4251,"t":"2026-10-09T16:45:00Z","v":63522,"vw":104.430154},{"c":104.3947,"h":104.425,"l":104.39,"n":290,"o":104.415,"t":"2026-10-09T17:00:00Z","v":62438,"vw":104.411442},{"c":104.365,"h":104.415,"l":104.36,"n":261,"o":104.4,"t":"2026-10-09T17:15:00Z","v":56466,"vw":104.391965},{"c":104.335,"h":104.4,"l":104.3317,"n":402,"o":104.365,"t":"2026-10-09T17:30:00Z","v":154616,"vw":104.360859},{"c":104.335,"h":104.345,"l":104.33,"n":377,"o":104.335,"t":"2026-10-09T17:45:00Z","v":118978,"vw":104.337948},{"c":104.345,"h":104.35,"l":104.33,"n":266,"o":104.33,"t":"2026-10-09T18:00:00Z","v":168088,"vw":104.341338},{"c":104.365,"h":104.3799,"l":104.335,"n":272,"o":104.345,"t":"2026-10-09T18:15:00Z","v":60048,"vw":104.354081},{"c":104.37,"h":104.37,"l":104.335,"n":275,"o":104.365,"t":"2026-10-09T18:30:00Z","v":92731,"vw":104.348317},{"c":104.38,"h":104.405,"l":104.3403,"n":587,"o":104.37,"t":"2026-10-09T18:45:00Z","v":190979,"vw":104.379226},{"c":104.36,"h":104.3916,"l":104.36,"n":171,"o":104.3818,"t":"2026-10-09T19:00:00Z","v":22485,"vw":104.37771},{"c":104.36,"h":104.37,"l":104.34,"n":354,"o":104.36,"t":"2026-10-09T19:15:00Z","v":79230,"vw":104.348491},{"c":104.355,"h":104.375,"l":104.35,"n":434,"o":104.355,"t":"2026-10-09T19:30:00Z","v":151348,"vw":104.358167},{"c":104.43,"h":104.43,"l":104.35,"n":1373,"o":104.36,"t":"2026-10-09T19:45:00Z","v":291935,"vw":104.39581},{"c":104.39,"h":104.42,"l":104.39,"n":10,"o":104.42,"t":"2026-10-09T20:00:00Z","v":83441,"vw":104.409213},{"c":104.53,"h":104.53,"l":104.53,"n":1,"o":104.53,"t":"2026-10-09T22:00:00Z","v":100,"vw":104.53},{"c":104.2974,"h":104.2974,"l":104.2974,"n":1,"o":104.2974,"t":"2026-10-09T22:45:00Z","v":100,"vw":104.2974},{"c":104.44,"h":104.445,"l":104.39,"n":208,"o":104.39,"t":"2026-10-12T13:30:00Z","v":135044,"vw":104.429382},{"c":104.465,"h":104.469,"l":104.425,"n":252,"o":104.435,"t":"2026-10-12T13:45:00Z","v":28921,"vw":104.44744},{"c":104.465,"h":104.4902,"l":104.4502,"n":262,"o":104.47,"t":"2026-10-12T14:00:00Z","v":24681,"vw":104.469796},{"c":104.425,"h":104.465,"l":104.41,"n":164,"o":104.465,"t":"2026-10-12T14:15:00Z","v":16374,"vw":104.436645},{"c":104.445,"h":104.45,"l":104.41,"n":181,"o":104.4324,"t":"2026-10-12T14:30:00Z","v":19825,"vw":104.423895},{"c":104.42,"h":104.459,"l":104.415,"n":187,"o":104.4499,"t":"2026-10-12T14:45:00Z","v":24807,"vw":104.437741},{"c":104.43,"h":104.46,"l":104.415,"n":328,"o":104.42,"t":"2026-10-12T15:00:00Z","v":47833,"vw":104.438003},{"c":104.43,"h":104.44,"l":104.42,"n":198,"o":104.435,"t":"2026-10-12T15:15:00Z","v":23681,"vw":104.43222},{"c":104.43,"h":104.445,"l":104.4237,"n":168,"o":104.435,"t":"2026-10-12T15:30:00Z","v":37868,"vw":104.433928},{"c":104.425,"h":104.44,"l":104.4201,"n":102,"o":104.425,"t":"2026-10-12T15:45:00Z","v":10005,"vw":104.428441},{"c":104.415,"h":104.43,"l":104.4101,"n":126,"o":104.42,"t":"2026-10-12T16:00:00Z","v":12166,"vw":104.422319},{"c":104.4234,"h":104.44,"l":104.415,"n":183,"o":104.42,"t":"2026-10-12T16:15:00Z","v":36911,"vw":104.434882},{"c":104.425,"h":104.44,"l":104.425,"n":112,"o":104.425,"t":"2026-10-12T16:30:00Z","v":17511,"vw":104.433005},{"c":104.43,"h":104.445,"l":104.425,"n":187,"o":104.425,"t":"2026-10-12T16:45:00Z","v":26327,"vw":104.436006},{"c":104.435,"h":104.44,"l":104.4201,"n":161,"o":104.435,"t":"2026-10-12T17:00:00Z","v":18331,"vw":104.434175},{"c":104.445,"h":104.4464,"l":104.425,"n":197,"o":104.435,"t":"2026-10-12T17:15:00Z","v":34290,"vw":104.443354},{"c":104.435,"h":104.445,"l":104.425,"n":90,"o":104.445,"t":"2026-10-12T17:30:00Z","v":8099,"vw":104.435857},{"c":104.45,"h":104.45,"l":104.43,"n":181,"o":104.435,"t":"2026-10-12T17:45:00Z","v":18400,"vw":104.436706},{"c":104.44,"h":104.45,"l":104.4342,"n":160,"o":104.445,"t":"2026-10-12T18:00:00Z","v":18029,"vw":104.441221},{"c":104.445,"h":104.45,"l":104.425,"n":174,"o":104.435,"t":"2026-10-12T18:15:00Z","v":25112,"vw":104.4358},{"c":104.435,"h":104.45,"l":104.4343,"n":130,"o":104.445,"t":"2026-10-12T18:30:00Z","v":10880,"vw":104.442856},{"c":104.435,"h":104.44,"l":104.425,"n":97,"o":104.4399,"t":"2026-10-12T18:45:00Z","v":9463,"vw":104.433699},{"c":104.4401,"h":104.45,"l":104.435,"n":163,"o":104.435,"t":"2026-10-12T19:00:00Z","v":17931,"vw":104.444668},{"c":104.445,"h":104.4499,"l":104.44,"n":193,"o":104.445,"t":"2026-10-12T19:15:00Z","v":27378,"vw":104.445164},{"c":104.455,"h":104.46,"l":104.44,"n":311,"o":104.445,"t":"2026-10-12T19:30:00Z","v":51296,"vw":104.451263},{"c":104.49,"h":104.51,"l":104.455,"n":459,"o":104.455,"t":"2026-10-12T19:45:00Z","v":49735,"vw":104.481724},{"c":104.5,"h":104.5,"l":104.5,"n":12,"o":104.5,"t":"2026-10-12T20:00:00Z","v":17548,"vw":104.5},{"c":104.82,"h":104.86,"l":104.82,"n":9,"o":104.86,"t":"2026-10-13T08:00:00Z","v":1102,"vw":104.846317},{"c":104.7796,"h":104.7796,"l":104.7796,"n":1,"o":104.7796,"t":"2026-10-13T12:00:00Z","v":500,"vw":104.7796},{"c":104.555,"h":104.61,"l":104.555,"n":455,"o":104.6,"t":"2026-10-13T13:30:00Z","v":117776,"vw":104.585958},{"c":104.4887,"h":104.5798,"l":104.485,"n":357,"o":104.56,"t":"2026-10-13T13:45:00Z","v":76446,"vw":104.505519},{"c":104.525,"h":104.54,"l":104.48,"n":433,"o":104.485,"t":"2026-10-13T14:00:00Z","v":64026,"vw":104.516967},{"c":104.555,"h":104.56,"l":104.515,"n":268,"o":104.525,"t":"2026-10-13T14:15:00Z","v":35659,"vw":104.540404},{"c":104.5536,"h":104.57,"l":104.54,"n":825,"o":104.55,"t":"2026-10-13T14:30:00Z","v":36432,"vw":104.554248},{"c":104.56,"h":104.595,"l":104.54,"n":357,"o":104.5559,"t":"2026-10-13T14:45:00Z","v":66254,"vw":104.564759},{"c":104.56,"h":104.575,"l":104.5441,"n":464,"o":104.56,"t":"2026-10-13T15:00:00Z","v":72592,"vw":104.557449},{"c":104.5799,"h":104.585,"l":104.555,"n":360,"o":104.56,"t":"2026-10-13T15:15:00Z","v":68608,"vw":104.574965},{"c":104.525,"h":104.59,"l":104.52,"n":394,"o":104.575,"t":"2026-10-13T15:30:00Z","v":70065,"vw":104.550684},{"c":104.56,"h":104.56,"l":104.525,"n":288,"o":104.53,"t":"2026-10-13T15:45:00Z","v":42033,"vw":104.546657},{"c":104.5282,"h":104.565,"l":104.5139,"n":182,"o":104.55,"t":"2026-10-13T16:00:00Z","v":23934,"vw":104.536564},{"c":104.515,"h":104.545,"l":104.505,"n":241,"o":104.53,"t":"2026-10-13T16:15:00Z","v":40080,"vw":104.524067},{"c":104.47,"h":104.515,"l":104.47,"n":180,"o":104.5142,"t":"2026-10-13T16:30:00Z","v":42665,"vw":104.48457},{"c":104.46,"h":104.485,"l":104.46,"n":171,"o":104.475,"t":"2026-10-13T16:45:00Z","v":42263,"vw":104.473839},{"c":104.49,"h":104.49,"l":104.445,"n":153,"o":104.45,"t":"2026-10-13T17:00:00Z","v":26996,"vw":104.460527},{"c":104.525,"h":104.53,"l":104.495,"n":134,"o":104.495,"t":"2026-10-13T17:15:00Z","v":36155,"vw":104.51856},{"c":104.535,"h":104.54,"l":104.525,"n":94,"o":104.525,"t":"2026-10-13T17:30:00Z","v":16553,"vw":104.534873},{"c":104.5239,"h":104.5361,"l":104.515,"n":221,"o":104.53,"t":"2026-10-13T17:45:00Z","v":54313,"vw":104.526219},{"c":104.5401,"h":104.61,"l":104.52,"n":271,"o":104.525,"t":"2026-10-13T18:00:00Z","v":55078,"vw":104.563094},{"c":104.545,"h":104.56,"l":104.524,"n":155,"o":104.534,"t":"2026-10-13T18:15:00Z","v":29649,"vw":104.545772},{"c":104.5143,"h":104.56,"l":104.5024,"n":201,"o":104.55,"t":"2026-10-13T18:30:00Z","v":37381,"vw":104.544176},{"c":104.545,"h":104.55,"l":104.52,"n":161,"o":104.52,"t":"2026-10-13T18:45:00Z","v":22857,"vw":104.538267},{"c":104.5685,"h":104.57,"l":104.55,"n":105,"o":104.55,"t":"2026-10-13T19:00:00Z","v":10013,"vw":104.560495},{"c":104.575,"h":104.575,"l":104.551,"n":90,"o":104.5646,"t":"2026-10-13T19:15:00Z","v":9863,"vw":104.561539},{"c":104.55,"h":104.575,"l":104.545,"n":206,"o":104.575,"t":"2026-10-13T19:30:00Z","v":31482,"vw":104.562924},{"c":104.55,"h":104.575,"l":104.531,"n":1015,"o":104.545,"t":"2026-10-13T19:45:00Z","v":221180,"vw":104.556785},{"c":104.56,"h":104.56,"l":104.56,"n":7,"o":104.56,"t":"2026-10-13T20:00:00Z","v":17546,"vw":104.56},{"c":104.4742,"h":104.4742,"l":104.4742,"n":1,"o":104.4742,"t":"2026-10-13T23:15:00Z","v":100,"vw":104.4742},{"c":104.6563,"h":104.6563,"l":104.6563,"n":1,"o":104.6563,"t":"2026-10-14T11:00:00Z","v":100,"vw":104.6563},{"c":104.33,"h":104.345,"l":104.21,"n":434,"o":104.26,"t":"2026-10-14T13:30:00Z","v":62970,"vw":104.284042},{"c":104.32,"h":104.3501,"l":104.29,"n":433,"o":104.345,"t":"2026-10-14T13:45:00Z","v":56508,"vw":104.318092},{"c":104.435,"h":104.445,"l":104.315,"n":899,"o":104.32,"t":"2026-10-14T14:00:00Z","v":223959,"vw":104.406718},{"c":104.445,"h":104.4601,"l":104.405,"n":561,"o":104.43,"t":"2026-10-14T14:15:00Z","v":70378,"vw":104.437245},{"c":104.516,"h":104.516,"l":104.41,"n":266,"o":104.4461,"t":"2026-10-14T14:30:00Z","v":37226,"vw":104.453797},{"c":104.46,"h":104.5259,"l":104.4541,"n":187,"o":104.505,"t":"2026-10-14T14:45:00Z","v":32922,"vw":104.489561},{"c":104.45,"h":104.455,"l":104.405,"n":355,"o":104.45,"t":"2026-10-14T15:00:00Z","v":65547,"vw":104.428981},{"c":104.51,"h":104.54,"l":104.46,"n":688,"o":104.46,"t":"2026-10-14T15:15:00Z","v":111395,"vw":104.51238},{"c":104.565,"h":104.565,"l":104.505,"n":161,"o":104.505,"t":"2026-10-14T15:30:00Z","v":20370,"vw":104.542117},{"c":104.495,"h":104.57,"l":104.485,"n":313,"o":104.57,"t":"2026-10-14T15:45:00Z","v":28319,"vw":104.520386},{"c":104.5399,"h":104.5499,"l":104.48,"n":216,"o":104.495,"t":"2026-10-14T16:00:00Z","v":17856,"vw":104.508503},{"c":104.6009,"h":104.615,"l":104.55,"n":276,"o":104.55,"t":"2026-10-14T16:15:00Z","v":29761,"vw":104.575274},{"c":104.615,"h":104.62,"l":104.565,"n":545,"o":104.6,"t":"2026-10-14T16:30:00Z","v":260436,"vw":104.600732},{"c":104.615,"h":104.615,"l":104.59,"n":97,"o":104.61,"t":"2026-10-14T16:45:00Z","v":11745,"vw":104.60242},{"c":104.64,"h":104.645,"l":104.59,"n":145,"o":104.61,"t":"2026-10-14T17:00:00Z","v":12725,"vw":104.617699},{"c":104.765,"h":104.775,"l":104.635,"n":243,"o":104.635,"t":"2026-10-14T17:15:00Z","v":35323,"vw":104.705357},{"c":104.74,"h":104.775,"l":104.725,"n":186,"o":104.77,"t":"2026-10-14T17:30:00Z","v":30387,"vw":104.756769},{"c":104.73,"h":104.744,"l":104.68,"n":226,"o":104.744,"t":"2026-10-14T17:45:00Z","v":18599,"vw":104.710443},{"c":104.8,"h":104.81,"l":104.74,"n":268,"o":104.74,"t":"2026-10-14T18:00:00Z","v":31769,"vw":104.772809},{"c":104.86,"h":104.885,"l":104.815,"n":339,"o":104.82,"t":"2026-10-14T18:15:00Z","v":41656,"vw":104.848337},{"c":104.83,"h":104.86,"l":104.825,"n":247,"o":104.855,"t":"2026-10-14T18:30:00Z","v":21190,"vw":104.84411},{"c":104.83,"h":104.845,"l":104.815,"n":251,"o":104.83,"t":"2026-10-14T18:45:00Z","v":35713,"vw":104.829895},{"c":104.825,"h":104.875,"l":104.825,"n":248,"o":104.83,"t":"2026-10-14T19:00:00Z","v":32730,"vw":104.852433},{"c":104.8201,"h":104.845,"l":104.8116,"n":253,"o":104.82,"t":"2026-10-14T19:15:00Z","v":52050,"vw":104.825492},{"c":104.83,"h":104.83,"l":104.781,"n":682,"o":104.825,"t":"2026-10-14T19:30:00Z","v":126251,"vw":104.798631},{"c":104.82,"h":104.875,"l":104.81,"n":986,"o":104.84,"t":"2026-10-14T19:45:00Z","v":125802,"vw":104.844264},{"c":104.82,"h":104.82,"l":104.82,"n":7,"o":104.82,"t":"2026-10-14T20:00:00Z","v":56958,"vw":104.82},{"c":105,"h":105,"l":104.8041,"n":2,"o":104.8041,"t":"2026-10-14T22:45:00Z","v":1150,"vw":104.829652},{"c":104.8,"h":104.8,"l":104.8,"n":1,"o":104.8,"t":"2026-10-14T23:30:00Z","v":100,"vw":104.8},{"c":105.34,"h":105.34,"l":105.29,"n":3,"o":105.29,"t":"2026-10-15T08:00:00Z","v":264,"vw":105.314576},{"c":105.2,"h":105.2,"l":105.2,"n":2,"o":105.2,"t":"2026-10-15T09:15:00Z","v":105,"vw":105.2},{"c":105.37,"h":105.37,"l":105.35,"n":6,"o":105.35,"t":"2026-10-15T11:00:00Z","v":4200,"vw":105.369512},{"c":105.3,"h":105.3,"l":105.3,"n":2,"o":105.3,"t":"2026-10-15T11:45:00Z","v":1999,"vw":105.3},{"c":105.45,"h":105.45,"l":105.41,"n":7,"o":105.41,"t":"2026-10-15T12:30:00Z","v":6703,"vw":105.426789},{"c":105.54,"h":105.54,"l":105.54,"n":2,"o":105.54,"t":"2026-10-15T13:15:00Z","v":200,"vw":105.54},{"c":105.46,"h":105.555,"l":105.45,"n":787,"o":105.55,"t":"2026-10-15T13:30:00Z","v":161644,"vw":105.510717},{"c":105.555,"h":105.57,"l":105.44,"n":500,"o":105.4604,"t":"2026-10-15T13:45:00Z","v":110054,"vw":105.523486},{"c":105.47,"h":105.575,"l":105.455,"n":366,"o":105.56,"t":"2026-10-15T14:00:00Z","v":146985,"vw":105.52125},{"c":105.4799,"h":105.5,"l":105.455,"n":228,"o":105.4657,"t":"2026-10-15T14:15:00Z","v":32622,"vw":105.471864},{"c":105.4701,"h":105.59,"l":105.47,"n":435,"o":105.4899,"t":"2026-10-15T14:30:00Z","v":57021,"vw":105.531821},{"c":105.4,"h":105.515,"l":105.4,"n":265,"o":105.445,"t":"2026-10-15T14:45:00Z","v":29496,"vw":105.454342},{"c":105.28,"h":105.4,"l":105.2705,"n":388,"o":105.39,"t":"2026-10-15T15:00:00Z","v":54453,"vw":105.324941},{"c":105.25,"h":105.3,"l":105.24,"n":363,"o":105.275,"t":"2026-10-15T15:15:00Z","v":51529,"vw":105.270424},{"c":105.28,"h":105.32,"l":105.25,"n":424,"o":105.25,"t":"2026-10-15T15:30:00Z","v":124203,"vw":105.291056},{"c":105.26,"h":105.3,"l":105.245,"n":300,"o":105.2854,"t":"2026-10-15T15:45:00Z","v":74722,"vw":105.274269},{"c":105.275,"h":105.3,"l":105.25,"n":195,"o":105.27,"t":"2026-10-15T16:00:00Z","v":25545,"vw":105.272332},{"c":105.315,"h":105.35,"l":105.275,"n":305,"o":105.28,"t":"2026-10-15T16:15:00Z","v":42885,"vw":105.306076},{"c":105.315,"h":105.33,"l":105.28,"n":390,"o":105.3,"t":"2026-10-15T16:30:00Z","v":58383,"vw":105.305965},{"c":105.32,"h":105.33,"l":105.3,"n":189,"o":105.3,"t":"2026-10-15T16:45:00Z","v":19395,"vw":105.319153},{"c":105.335,"h":105.335,"l":105.3,"n":193,"o":105.31,"t":"2026-10-15T17:00:00Z","v":53502,"vw":105.320819},{"c":105.34,"h":105.345,"l":105.31,"n":223,"o":105.32,"t":"2026-10-15T17:15:00Z","v":21087,"vw":105.332179},{"c":105.38,"h":105.38,"l":105.35,"n":176,"o":105.35,"t":"2026-10-15T17:30:00Z","v":20693,"vw":105.362661},{"c":105.365,"h":105.41,"l":105.345,"n":419,"o":105.38,"t":"2026-10-15T17:45:00Z","v":63391,"vw":105.372258},{"c":105.3858,"h":105.395,"l":105.36,"n":263,"o":105.37,"t":"2026-10-15T18:00:00Z","v":57382,"vw":105.378334},{"c":105.415,"h":105.429,"l":105.385,"n":191,"o":105.385,"t":"2026-10-15T18:15:00Z","v":137257,"vw":105.409608},{"c":105.385,"h":105.415,"l":105.35,"n":585,"o":105.415,"t":"2026-10-15T18:30:00Z","v":159146,"vw":105.406271},{"c":105.36,"h":105.3954,"l":105.36,"n":193,"o":105.3954,"t":"2026-10-15T18:45:00Z","v":23220,"vw":105.379904},{"c":105.325,"h":105.37,"l":105.325,"n":213,"o":105.35,"t":"2026-10-15T19:00:00Z","v":22932,"vw":105.349847},{"c":105.25,"h":105.33,"l":105.25,"n":355,"o":105.321,"t":"2026-10-15T19:15:00Z","v":74522,"vw":105.283409},{"c":105.275,"h":105.29,"l":105.245,"n":609,"o":105.245,"t":"2026-10-15T19:30:00Z","v":202968,"vw":105.272995},{"c":105.28,"h":105.3,"l":105.251,"n":1767,"o":105.275,"t":"2026-10-15T19:45:00Z","v":301718,"vw":105.277701},{"c":105.2803,"h":105.29,"l":105.2803,"n":16,"o":105.29,"t":"2026-10-15T20:00:00Z","v":176694,"vw":105.289985},{"c":105.395,"h":105.41,"l":105.285,"n":501,"o":105.29,"t":"2026-10-16T13:30:00Z","v":98264,"vw":105.349668},{"c":105.52,"h":105.52,"l":105.37,"n":355,"o":105.395,"t":"2026-10-16T13:45:00Z","v":79016,"vw":105.444479},{"c":105.56,"h":105.585,"l":105.51,"n":447,"o":105.52,"t":"2026-10-16T14:00:00Z","v":91406,"vw":105.554996},{"c":105.525,"h":105.57,"l":105.505,"n":268,"o":105.56,"t":"2026-10-16T14:15:00Z","v":39747,"vw":105.53029},{"c":105.47,"h":105.52,"l":105.465,"n":271,"o":105.52,"t":"2026-10-16T14:30:00Z","v":46003,"vw":105.478498},{"c":105.47,"h":105.4986,"l":105.43,"n":268,"o":105.47,"t":"2026-10-16T14:45:00Z","v":90426,"vw":105.470006},{"c":105.56,"h":105.59,"l":105.47,"n":426,"o":105.47,"t":"2026-10-16T15:00:00Z","v":77162,"vw":105.554849},{"c":105.54,"h":105.58,"l":105.515,"n":215,"o":105.56,"t":"2026-10-16T15:15:00Z","v":26153,"vw":105.550099},{"c":105.53,"h":105.56,"l":105.5,"n":291,"o":105.54,"t":"2026-10-16T15:30:00Z","v":46831,"vw":105.527921},{"c":105.47,"h":105.525,"l":105.46,"n":351,"o":105.525,"t":"2026-10-16T15:45:00Z","v":51203,"vw":105.481796},{"c":105.425,"h":105.47,"l":105.4,"n":467,"o":105.47,"t":"2026-10-16T16:00:00Z","v":64168,"vw":105.424735},{"c":105.335,"h":105.42,"l":105.33,"n":486,"o":105.42,"t":"2026-10-16T16:15:00Z","v":77823,"vw":105.364279},{"c":105.375,"h":105.3791,"l":105.325,"n":287,"o":105.34,"t":"2026-10-16T16:30:00Z","v":45230,"vw":105.34085},{"c":105.39,"h":105.39,"l":105.3101,"n":305,"o":105.375,"t":"2026-10-16T16:45:00Z","v":39907,"vw":105.34302},{"c":105.4457,"h":105.455,"l":105.3706,"n":274,"o":105.38,"t":"2026-10-16T17:00:00Z","v":64167,"vw":105.431968},{"c":105.45,"h":105.4857,"l":105.42,"n":249,"o":105.435,"t":"2026-10-16T17:15:00Z","v":32564,"vw":105.45683},{"c":105.475,"h":105.5198,"l":105.435,"n":279,"o":105.45,"t":"2026-10-16T17:30:00Z","v":48015,"vw":105.476134},{"c":105.47,"h":105.48,"l":105.46,"n":153,"o":105.47,"t":"2026-10-16T17:45:00Z","v":14583,"vw":105.473582},{"c":105.4239,"h":105.49,"l":105.41,"n":221,"o":105.475,"t":"2026-10-16T18:00:00Z","v":53950,"vw":105.453474},{"c":105.46,"h":105.4654,"l":105.42,"n":136,"o":105.42,"t":"2026-10-16T18:15:00Z","v":12856,"vw":105.451615},{"c":105.455,"h":105.455,"l":105.415,"n":242,"o":105.4435,"t":"2026-10-16T18:30:00Z","v":63935,"vw":105.432904},{"c":105.515,"h":105.54,"l":105.46,"n":284,"o":105.46,"t":"2026-10-16T18:45:00Z","v":61545,"vw":105.51643},{"c":105.585,"h":105.6099,"l":105.52,"n":331,"o":105.52,"t":"2026-10-16T19:00:00Z","v":73098,"vw":105.576398},{"c":105.555,"h":105.59,"l":105.55,"n":219,"o":105.58,"t":"2026-10-16T19:15:00Z","v":39759,"vw":105.566388},{"c":105.55,"h":105.57,"l":105.55,"n":315,"o":105.555,"t":"2026-10-16T19:30:00Z","v":59912,"vw":105.556767},{"c":105.56,"h":105.565,"l":105.5125,"n":1625,"o":105.555,"t":"2026-10-16T19:45:00Z","v":400397,"vw":105.536242},{"c":105.56,"h":105.56,"l":105.54,"n":14,"o":105.54,"t":"2026-10-16T20:00:00Z","v":61630,"vw":105.540127},{"c":105.53,"h":105.55,"l":105.53,"n":48,"o":105.55,"t":"2026-10-16T20:15:00Z","v":2744,"vw":105.543428},{"c":105.43,"h":105.43,"l":105.43,"n":1,"o":105.43,"t":"2026-10-19T13:15:00Z","v":100,"vw":105.43},{"c":105.415,"h":105.465,"l":105.4,"n":361,"o":105.444,"t":"2026-10-19T13:30:00Z","v":46919,"vw":105.434558},{"c":105.49,"h":105.49,"l":105.3825,"n":248,"o":105.415,"t":"2026-10-19T13:45:00Z","v":47591,"vw":105.438636},{"c":105.42,"h":105.5,"l":105.42,"n":289,"o":105.495,"t":"2026-10-19T14:00:00Z","v":39293,"vw":105.472926},{"c":105.375,"h":105.44,"l":105.375,"n":263,"o":105.41,"t":"2026-10-19T14:15:00Z","v":230551,"vw":105.410073},{"c":105.35,"h":105.385,"l":105.3422,"n":356,"o":105.365,"t":"2026-10-19T14:30:00Z","v":193309,"vw":105.369645},{"c":105.33,"h":105.355,"l":105.3225,"n":369,"o":105.345,"t":"2026-10-19T14:45:00Z","v":44783,"vw":105.341188},{"c":105.355,"h":105.365,"l":105.325,"n":457,"o":105.335,"t":"2026-10-19T15:00:00Z","v":67700,"vw":105.338521},{"c":105.365,"h":105.365,"l":105.33,"n":315,"o":105.355,"t":"2026-10-19T15:15:00Z","v":40544,"vw":105.342652},{"c":105.308,"h":105.365,"l":105.305,"n":332,"o":105.36,"t":"2026-10-19T15:30:00Z","v":40901,"vw":105.328285},{"c":105.3,"h":105.325,"l":105.285,"n":362,"o":105.31,"t":"2026-10-19T15:45:00Z","v":83526,"vw":105.305534},{"c":105.285,"h":105.315,"l":105.285,"n":224,"o":105.2988,"t":"2026-10-19T16:00:00Z","v":42776,"vw":105.301334},{"c":105.2971,"h":105.305,"l":105.27,"n":256,"o":105.28,"t":"2026-10-19T16:15:00Z","v":34809,"vw":105.287614},{"c":105.285,"h":105.29,"l":105.26,"n":168,"o":105.29,"t":"2026-10-19T16:30:00Z","v":20017,"vw":105.277008},{"c":105.295,"h":105.295,"l":105.27,"n":202,"o":105.285,"t":"2026-10-19T16:45:00Z","v":21959,"vw":105.282679},{"c":105.26,"h":105.295,"l":105.2546,"n":155,"o":105.295,"t":"2026-10-19T17:00:00Z","v":14550,"vw":105.275277},{"c":105.295,"h":105.3,"l":105.26,"n":241,"o":105.27,"t":"2026-10-19T17:15:00Z","v":39313,"vw":105.283432},{"c":105.275,"h":105.305,"l":105.26,"n":226,"o":105.295,"t":"2026-10-19T17:30:00Z","v":32634,"vw":105.279776},{"c":105.285,"h":105.315,"l":105.265,"n":329,"o":105.27,"t":"2026-10-19T17:45:00Z","v":68354,"vw":105.283914},{"c":105.305,"h":105.31,"l":105.26,"n":254,"o":105.285,"t":"2026-10-19T18:00:00Z","v":72614,"vw":105.275961},{"c":105.325,"h":105.3254,"l":105.29,"n":241,"o":105.308,"t":"2026-10-19T18:15:00Z","v":25898,"vw":105.3109},{"c":105.345,"h":105.345,"l":105.315,"n":215,"o":105.325,"t":"2026-10-19T18:30:00Z","v":25395,"vw":105.333474},{"c":105.31,"h":105.35,"l":105.3099,"n":596,"o":105.34,"t":"2026-10-19T18:45:00Z","v":35562,"vw":105.33125},{"c":105.2758,"h":105.31,"l":105.265,"n":239,"o":105.31,"t":"2026-10-19T19:00:00Z","v":29639,"vw":105.285505},{"c":105.245,"h":105.285,"l":105.235,"n":405,"o":105.275,"t":"2026-10-19T19:15:00Z","v":78184,"vw":105.26258},{"c":105.225,"h":105.25,"l":105.2201,"n":457,"o":105.25,"t":"2026-10-19T19:30:00Z","v":74068,"vw":105.237378},{"c":105.27,"h":105.27,"l":105.2243,"n":1634,"o":105.225,"t":"2026-10-19T19:45:00Z","v":236733,"vw":105.23905},{"c":105.25,"h":105.26,"l":105.2116,"n":14,"o":105.26,"t":"2026-10-19T20:00:00Z","v":82487,"vw":105.258416},{"c":105.22,"h":105.22,"l":105.22,"n":1,"o":105.22,"t":"2026-10-19T20:30:00Z","v":100,"vw":105.22},{"c":105.26,"h":105.26,"l":105.26,"n":2,"o":105.26,"t":"2026-10-20T08:00:00Z","v":151,"vw":105.26},{"c":105.56,"h":105.58,"l":105.51,"n":363,"o":105.51,"t":"2026-10-20T13:30:00Z","v":52320,"vw":105.536185},{"c":105.495,"h":105.565,"l":105.465,"n":348,"o":105.565,"t":"2026-10-20T13:45:00Z","v":76762,"vw":105.513633},{"c":105.475,"h":105.5,"l":105.435,"n":359,"o":105.485,"t":"2026-10-20T14:00:00Z","v":68146,"vw":105.466439},{"c":105.6,"h":105.6,"l":105.47,"n":641,"o":105.475,"t":"2026-10-20T14:15:00Z","v":151448,"vw":105.550742},{"c":105.56,"h":105.61,"l":105.535,"n":445,"o":105.5946,"t":"2026-10-20T14:30:00Z","v":93260,"vw":105.583359},{"c":105.505,"h":105.545,"l":105.49,"n":268,"o":105.545,"t":"2026-10-20T14:45:00Z","v":45692,"vw":105.501696},{"c":105.46,"h":105.525,"l":105.46,"n":377,"o":105.514,"t":"2026-10-20T15:00:00Z","v":56486,"vw":105.486507},{"c":105.455,"h":105.4862,"l":105.445,"n":263,"o":105.46,"t":"2026-10-20T15:15:00Z","v":38283,"vw":105.464167},{"c":105.445,"h":105.465,"l":105.44,"n":135,"o":105.4558,"t":"2026-10-20T15:30:00Z","v":20379,"vw":105.450055},{"c":105.3746,"h":105.43,"l":105.37,"n":165,"o":105.43,"t":"2026-10-20T15:45:00Z","v":16075,"vw":105.40932},{"c":105.34,"h":105.37,"l":105.3343,"n":188,"o":105.37,"t":"2026-10-20T16:00:00Z","v":38200,"vw":105.349873},{"c":105.345,"h":105.36,"l":105.3301,"n":100,"o":105.3341,"t":"2026-10-20T16:15:00Z","v":18798,"vw":105.344864},{"c":105.345,"h":105.356,"l":105.335,"n":290,"o":105.34,"t":"2026-10-20T16:30:00Z","v":45793,"vw":105.34409},{"c":105.319,"h":105.3401,"l":105.31,"n":238,"o":105.3401,"t":"2026-10-20T16:45:00Z","v":48915,"vw":105.32947},{"c":105.325,"h":105.33,"l":105.3,"n":156,"o":105.315,"t":"2026-10-20T17:00:00Z","v":26535,"vw":105.315193},{"c":105.37,"h":105.3786,"l":105.31,"n":207,"o":105.32,"t":"2026-10-20T17:15:00Z","v":62735,"vw":105.336931},{"c":105.41,"h":105.41,"l":105.38,"n":241,"o":105.38,"t":"2026-10-20T17:30:00Z","v":40861,"vw":105.402071},{"c":105.385,"h":105.415,"l":105.38,"n":88,"o":105.41,"t":"2026-10-20T17:45:00Z","v":7563,"vw":105.403025},{"c":105.4046,"h":105.409,"l":105.385,"n":83,"o":105.39,"t":"2026-10-20T18:00:00Z","v":10136,"vw":105.393606},{"c":105.405,"h":105.41,"l":105.392,"n":127,"o":105.4099,"t":"2026-10-20T18:15:00Z","v":18346,"vw":105.402122},{"c":105.425,"h":105.4299,"l":105.39,"n":210,"o":105.4,"t":"2026-10-20T18:30:00Z","v":45258,"vw":105.403363},{"c":105.445,"h":105.445,"l":105.415,"n":155,"o":105.425,"t":"2026-10-20T18:45:00Z","v":17716,"vw":105.4255},{"c":105.455,"h":105.459,"l":105.425,"n":254,"o":105.445,"t":"2026-10-20T19:00:00Z","v":50512,"vw":105.441841},{"c":105.48,"h":105.49,"l":105.4521,"n":229,"o":105.455,"t":"2026-10-20T19:15:00Z","v":44375,"vw":105.473852},{"c":105.485,"h":105.49,"l":105.465,"n":301,"o":105.475,"t":"2026-10-20T19:30:00Z","v":38544,"vw":105.475673},{"c":105.48,"h":105.5,"l":105.47,"n":724,"o":105.49,"t":"2026-10-20T19:45:00Z","v":97895,"vw":105.483173},{"c":105.48,"h":105.48,"l":105.48,"n":9,"o":105.48,"t":"2026-10-20T20:00:00Z","v":34727,"vw":105.48},{"c":105.47,"h":105.48,"l":105.47,"n":4,"o":105.48,"t":"2026-10-20T20:45:00Z","v":680,"vw":105.477059},{"c":105.56,"h":105.56,"l":105.56,"n":4,"o":105.56,"t":"2026-10-20T22:00:00Z","v":2200,"vw":105.56},{"c":105.54,"h":105.57,"l":105.54,"n":7,"o":105.57,"t":"2026-10-21T13:15:00Z","v":964,"vw":105.545656},{"c":105.68,"h":105.68,"l":105.55,"n":531,"o":105.6,"t":"2026-10-21T13:30:00Z","v":172113,"vw":105.647085},{"c":105.665,"h":105.69,"l":105.6546,"n":372,"o":105.68,"t":"2026-10-21T13:45:00Z","v":67824,"vw":105.672503},{"c":105.635,"h":105.66,"l":105.55,"n":332,"o":105.66,"t":"2026-10-21T14:00:00Z","v":36987,"vw":105.596182},{"c":105.605,"h":105.645,"l":105.575,"n":323,"o":105.64,"t":"2026-10-21T14:15:00Z","v":53815,"vw":105.611685},{"c":105.605,"h":105.62,"l":105.59,"n":708,"o":105.605,"t":"2026-10-21T14:30:00Z","v":45355,"vw":105.61057},{"c":105.56,"h":105.615,"l":105.56,"n":311,"o":105.6,"t":"2026-10-21T14:45:00Z","v":49578,"vw":105.589649},{"c":105.535,"h":105.55,"l":105.525,"n":152,"o":105.55,"t":"2026-10-21T15:00:00Z","v":16245,"vw":105.536817},{"c":105.595,"h":105.595,"l":105.52,"n":310,"o":105.535,"t":"2026-10-21T15:15:00Z","v":52408,"vw":105.540296},{"c":105.53,"h":105.605,"l":105.5201,"n":458,"o":105.5957,"t":"2026-10-21T15:30:00Z","v":84594,"vw":105.582101},{"c":105.58,"h":105.595,"l":105.535,"n":287,"o":105.54,"t":"2026-10-21T15:45:00Z","v":42682,"vw":105.57161},{"c":105.5643,"h":105.585,"l":105.5439,"n":197,"o":105.58,"t":"2026-10-21T16:00:00Z","v":16800,"vw":105.569608},{"c":105.58,"h":105.6025,"l":105.57,"n":215,"o":105.57,"t":"2026-10-21T16:15:00Z","v":14630,"vw":105.58658},{"c":105.595,"h":105.62,"l":105.56,"n":299,"o":105.585,"t":"2026-10-21T16:30:00Z","v":51668,"vw":105.581464},{"c":105.6,"h":105.6,"l":105.565,"n":164,"o":105.595,"t":"2026-10-21T16:45:00Z","v":15460,"vw":105.585857},{"c":105.5899,"h":105.6076,"l":105.55,"n":291,"o":105.6,"t":"2026-10-21T17:00:00Z","v":47713,"vw":105.577394},{"c":105.585,"h":105.605,"l":105.58,"n":183,"o":105.585,"t":"2026-10-21T17:15:00Z","v":16533,"vw":105.592858},{"c":105.629,"h":105.635,"l":105.5801,"n":281,"o":105.585,"t":"2026-10-21T17:30:00Z","v":60660,"vw":105.618876},{"c":105.62,"h":105.6257,"l":105.61,"n":234,"o":105.625,"t":"2026-10-21T17:45:00Z","v":19716,"vw":105.617739},{"c":105.575,"h":105.636,"l":105.565,"n":243,"o":105.6295,"t":"2026-10-21T18:00:00Z","v":40532,"vw":105.594757},{"c":105.5776,"h":105.585,"l":105.565,"n":137,"o":105.575,"t":"2026-10-21T18:15:00Z","v":15798,"vw":105.575301},{"c":105.555,"h":105.5757,"l":105.5501,"n":197,"o":105.5714,"t":"2026-10-21T18:30:00Z","v":23429,"vw":105.565041},{"c":105.3997,"h":105.556,"l":105.38,"n":392,"o":105.555,"t":"2026-10-21T18:45:00Z","v":69419,"vw":105.477281},{"c":105.405,"h":105.435,"l":105.36,"n":696,"o":105.395,"t":"2026-10-21T19:00:00Z","v":122427,"vw":105.407277},{"c":105.52,"h":105.52,"l":105.401,"n":861,"o":105.41,"t":"2026-10-21T19:15:00Z","v":172557,"vw":105.455154},{"c":105.51,"h":105.55,"l":105.495,"n":577,"o":105.53,"t":"2026-10-21T19:30:00Z","v":113953,"vw":105.518729},{"c":105.545,"h":105.565,"l":105.495,"n":1166,"o":105.515,"t":"2026-10-21T19:45:00Z","v":173656,"vw":105.528616},{"c":105.55,"h":105.55,"l":105.55,"n":11,"o":105.55,"t":"2026-10-21T20:00:00Z","v":38539,"vw":105.55},{"c":105.76,"h":105.76,"l":105.76,"n":1,"o":105.76,"t":"2026-10-22T08:15:00Z","v":350,"vw":105.76},{"c":105.78,"h":105.78,"l":105.78,"n":2,"o":105.78,"t":"2026-10-22T09:45:00Z","v":2500,"vw":105.78},{"c":105.78,"h":105.78,"l":105.78,"n":1,"o":105.78,"t":"2026-10-22T10:45:00Z","v":150,"vw":105.78},{"c":105.86,"h":105.86,"l":105.86,"n":3,"o":105.86,"t":"2026-10-22T11:00:00Z","v":610,"vw":105.86},{"c":105.89,"h":105.89,"l":105.89,"n":1,"o":105.89,"t":"2026-10-22T12:30:00Z","v":540,"vw":105.89},{"c":105.99,"h":105.99,"l":105.99,"n":1,"o":105.99,"t":"2026-10-22T13:00:00Z","v":250,"vw":105.99},{"c":105.935,"h":105.98,"l":105.885,"n":361,"o":105.96,"t":"2026-10-22T13:30:00Z","v":59036,"vw":105.944731},{"c":105.95,"h":106.06,"l":105.94,"n":557,"o":105.94,"t":"2026-10-22T13:45:00Z","v":106448,"vw":106.009305},{"c":105.9799,"h":105.99,"l":105.94,"n":403,"o":105.94,"t":"2026-10-22T14:00:00Z","v":58690,"vw":105.961003},{"c":105.97,"h":105.995,"l":105.955,"n":369,"o":105.98,"t":"2026-10-22T14:15:00Z","v":55262,"vw":105.98075},{"c":106,"h":106.035,"l":105.965,"n":924,"o":105.98,"t":"2026-10-22T14:30:00Z","v":190128,"vw":105.990407},{"c":105.985,"h":106.045,"l":105.985,"n":627,"o":106,"t":"2026-10-22T14:45:00Z","v":187169,"vw":106.024395},{"c":106.075,"h":106.085,"l":105.99,"n":319,"o":105.99,"t":"2026-10-22T15:00:00Z","v":47507,"vw":106.038526},{"c":106.02,"h":106.075,"l":105.975,"n":292,"o":106.075,"t":"2026-10-22T15:15:00Z","v":51810,"vw":106.016418},{"c":106.095,"h":106.12,"l":106.01,"n":311,"o":106.01,"t":"2026-10-22T15:30:00Z","v":47164,"vw":106.057535},{"c":106.09,"h":106.115,"l":106.065,"n":239,"o":106.085,"t":"2026-10-22T15:45:00Z","v":33311,"vw":106.091567},{"c":106.1,"h":106.1,"l":106.04,"n":412,"o":106.08,"t":"2026-10-22T16:00:00Z","v":93016,"vw":106.059138},{"c":106.1,"h":106.135,"l":106.095,"n":238,"o":106.11,"t":"2026-10-22T16:15:00Z","v":26718,"vw":106.113685},{"c":106.215,"h":106.215,"l":106.1,"n":221,"o":106.11,"t":"2026-10-22T16:30:00Z","v":26947,"vw":106.15993},{"c":106.165,"h":106.2401,"l":106.15,"n":667,"o":106.215,"t":"2026-10-22T16:45:00Z","v":128775,"vw":106.192138},{"c":106.295,"h":106.295,"l":106.16,"n":505,"o":106.165,"t":"2026-10-22T17:00:00Z","v":92530,"vw":106.222323},{"c":106.3,"h":106.32,"l":106.285,"n":288,"o":106.295,"t":"2026-10-22T17:15:00Z","v":33528,"vw":106.301111},{"c":106.335,"h":106.335,"l":106.285,"n":281,"o":106.32,"t":"2026-10-22T17:30:00Z","v":62560,"vw":106.309957},{"c":106.42,"h":106.43,"l":106.3399,"n":413,"o":106.3399,"t":"2026-10-22T17:45:00Z","v":73370,"vw":106.405798},{"c":106.37,"h":106.44,"l":106.34,"n":426,"o":106.415,"t":"2026-10-22T18:00:00Z","v":93295,"vw":106.385642},{"c":106.43,"h":106.44,"l":106.37,"n":238,"o":106.37,"t":"2026-10-22T18:15:00Z","v":27933,"vw":106.394855},{"c":106.395,"h":106.455,"l":106.39,"n":194,"o":106.425,"t":"2026-10-22T18:30:00Z","v":27332,"vw":106.432235},{"c":106.39,"h":106.41,"l":106.375,"n":150,"o":106.4,"t":"2026-10-22T18:45:00Z","v":15114,"vw":106.394333},{"c":106.405,"h":106.41,"l":106.3701,"n":240,"o":106.39,"t":"2026-10-22T19:00:00Z","v":30136,"vw":106.38844},{"c":106.36,"h":106.4059,"l":106.36,"n":268,"o":106.4,"t":"2026-10-22T19:15:00Z","v":33610,"vw":106.387543},{"c":106.35,"h":106.375,"l":106.33,"n":501,"o":106.36,"t":"2026-10-22T19:30:00Z","v":98073,"vw":106.355958},{"c":106.33,"h":106.365,"l":106.31,"n":1180,"o":106.345,"t":"2026-10-22T19:45:00Z","v":231814,"vw":106.334353},{"c":106.33,"h":106.33,"l":106.33,"n":11,"o":106.33,"t":"2026-10-22T20:00:00Z","v":67293,"vw":106.33},{"c":106.31,"h":106.31,"l":106.31,"n":3,"o":106.31,"t":"2026-10-22T20:15:00Z","v":201,"vw":106.31},{"c":106.39,"h":106.39,"l":106.39,"n":1,"o":106.39,"t":"2026-10-22T20:45:00Z","v":469,"vw":106.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13447108670689095,"strike":110.5403855105748,"iv":0.09567825890057495,"gamma":0.060980375091766105,"theta":-0.009873531841025086,"vega":0.051949100351177994,"rho":0.006536658706339318,"breakevenPct":4.086200129109071},{"delta":0.15,"premium":0.19853519285132148,"strike":109.52929614297356,"iv":0.08727467820174074,"gamma":0.09014526275311367,"theta":-0.012336883236278351,"vega":0.06933186600831333,"rho":0.00982761189683553,"breakevenPct":3.1955528409902088},{"delta":0.2,"premium":0.9381628350283621,"strike":112.84627146981589,"iv":0.2443502271669967,"gamma":0.07907835473517758,"theta":-0.041127813259920654,"vega":0.0830668697979062,"rho":0.013768501573166968,"breakevenPct":7.010659555011987},{"delta":0.25,"premium":2.4189253870899954,"strike":120.8324065820584,"iv":0.5852500461394571,"gamma":0.01923611924890932,"theta":-0.09949276163269577,"vega":0.09497627912989472,"rho":0.018550743027639625,"breakevenPct":15.9139772116509},{"delta":0.3,"premium":2.45,"strike":115.16412073639962,"iv":0.4600663593721494,"gamma":0.02528639511643338,"theta":-0.08647318392687586,"vega":0.10395314855355783,"rho":0.022548554996817426,"breakevenPct":10.612358446722121},{"delta":0.35,"premium":1.7329857288807191,"strike":111.49045005108252,"iv":0.2945068334635075,"gamma":0.11015447767990097,"theta":-0.058542354089894735,"vega":0.10990816666164421,"rho":0.025058761421875624,"breakevenPct":6.483058196147128},{"delta":0.4,"premium":0.7399627189111222,"strike":108.01486951618892,"iv":0.10556965586017347,"gamma":0.22458599650350708,"theta":-0.024686042874805927,"vega":0.11524240299164096,"rho":0.02701022807990661,"breakevenPct":2.280477979027606},{"delta":0.45,"premium":0.5212068965517241,"strike":106.86436781609196,"iv":0.05025080459770115,"gamma":0.25606045977011493,"theta":-0.015071264367816093,"vega":0.11557931034482759,"rho":0.03049707783170158,"breakevenPct":0.9927346117216981},{"delta":0.5,"premium":0.6217816091954023,"strike":106.6727969348659,"iv":0.05004007662835249,"gamma":0.2533209961685824,"theta":-0.0154544061302682,"vega":0.1138551724137931,"rho":0.03461716467866475,"breakevenPct":0.9071555949038883},{"delta":0.55,"premium":0.7223563218390805,"strike":106.48122605363984,"iv":0.04982934865900383,"gamma":0.2505815325670498,"theta":-0.015837547892720308,"vega":0.11213103448275863,"rho":0.03873725152562792,"breakevenPct":0.8215765780860785},{"delta":0.6,"premium":0.8229310344827585,"strike":106.28965517241379,"iv":0.04961862068965517,"gamma":0.24784206896551725,"theta":-0.016220689655172413,"vega":0.11040689655172414,"rho":0.04285733837259109,"breakevenPct":0.7359975612682688},{"delta":0.65,"premium":0.9235057471264367,"strike":106.09808429118775,"iv":0.04940789272030651,"gamma":0.24510260536398468,"theta":-0.01660383141762452,"vega":0.10868275862068966,"rho":0.04697742521955427,"breakevenPct":0.650418544450459},{"delta":0.7,"premium":1.189035087719298,"strike":105.7746999076639,"iv":0.05439178208679593,"gamma":0.2194577100646353,"theta":-0.017430840258541087,"vega":0.10329399815327794,"rho":0.05167279488271591,"breakevenPct":0.5960077074985343},{"delta":0.75,"premium":1.6276315789473683,"strike":105.31301939058172,"iv":0.06482576177285318,"gamma":0.16978088642659284,"theta":-0.01872354570637119,"vega":0.09406038781163435,"rho":0.056971739959593995,"breakevenPct":0.5742979117173741},{"delta":0.8,"premium":2.5101950354609928,"strike":104.4290780141844,"iv":0.08757180851063831,"gamma":0.11551826241134752,"theta":-0.021170035460992907,"vega":0.08351808510638298,"rho":0.062075705395938555,"breakevenPct":0.5730020216734582},{"delta":0.85,"premium":3.5082635983263617,"strike":103.40585774058577,"iv":0.10877991631799169,"gamma":0.07382175732217569,"theta":-0.02258368200836821,"vega":0.06975606694560671,"rho":0.06673480975391571,"breakevenPct":0.5493476336989878},{"delta":0.9,"premium":5.201683940060819,"strike":101.3225038485829,"iv":0.1351096891362074,"gamma":0.043411254047228995,"theta":-0.01219496385866537,"vega":0.052216476679766435,"rho":0.07150888254965372,"breakevenPct":0.18262746980505973}],"put":[{"delta":0.1,"premium":0.13856585619078796,"strike":103.80306796838747,"iv":0.08157492260121342,"gamma":0.080127008166121,"theta":-0.006600552989084232,"vega":0.052366807538654,"rho":-0.01138551696455258,"breakevenPct":2.506816409106851},{"delta":0.15,"premium":1.3590276704616737,"strike":97.57092253381273,"iv":0.40321343244290886,"gamma":0.04486121241009469,"theta":-0.05364430359729008,"vega":0.06820272605720336,"rho":-0.015290440291704264,"breakevenPct":9.515757675772539},{"delta":0.2,"premium":2.45,"strike":92.70025633116822,"iv":0.6693277832316213,"gamma":0.013997038015569107,"theta":-0.09411076841628417,"vega":0.08370208826933422,"rho":-0.019249637858035604,"breakevenPct":15.122490048746158},{"delta":0.25,"premium":2.45,"strike":97.86220564655864,"iv":0.5104182799462968,"gamma":0.020832908083115248,"theta":-0.08041485885901078,"vega":0.09500722900979212,"rho":-0.023686042709943695,"breakevenPct":10.267840076593032},{"delta":0.3,"premium":2.351771767053879,"strike":101.34514511369252,"iv":0.38979009545044413,"gamma":0.029842455990268347,"theta":-0.06591026299080083,"vega":0.10389971165470124,"rho":-0.028114589523282173,"breakevenPct":6.899865187022807},{"delta":0.35,"premium":2.379010613319208,"strike":103.18029050585598,"iv":0.33120290431244015,"gamma":0.044168317889425934,"theta":-0.05801838075060349,"vega":0.10984871046772111,"rho":-0.03276320185847876,"breakevenPct":5.199586294990341},{"delta":0.4,"premium":2.042843735062791,"strike":104.03404765698339,"iv":0.27011597889615935,"gamma":0.08478782663117251,"theta":-0.046190401146087724,"vega":0.11155887799840482,"rho":-0.037785173121832195,"breakevenPct":4.080500402595131},{"delta":0.45,"premium":1.7066768568063746,"strike":104.8878048081108,"iv":0.20902905347987857,"gamma":0.12540733537291907,"theta":-0.03436242154157197,"vega":0.11326904552908852,"rho":-0.04280714438518563,"breakevenPct":2.9614145101999236},{"delta":0.5,"premium":1.370509978549958,"strike":105.7415619592382,"iv":0.14794212806359783,"gamma":0.16602684411466562,"theta":-0.02253444193705622,"vega":0.11497921305977221,"rho":-0.04782911564853906,"breakevenPct":1.8423286178047165},{"delta":0.55,"premium":1.034343100293541,"strike":106.59531911036561,"iv":0.086855202647317,"gamma":0.2066463528564122,"theta":-0.010706462332540453,"vega":0.11668938059045592,"rho":-0.0528510869118925,"breakevenPct":0.7232427254095075},{"delta":0.6,"premium":1.0185969556585042,"strike":107.1740569159497,"iv":0.06049344804765056,"gamma":0.21319384513567174,"theta":-0.004925943084050298,"vega":0.11445400397088021,"rho":-0.057202347803693425,"breakevenPct":0.16414938371936513},{"delta":0.65,"premium":1.2915949702183984,"strike":107.50496360026473,"iv":0.06542395764394442,"gamma":0.18903765718067503,"theta":-0.004595036399735275,"vega":0.10866313699536731,"rho":-0.06094920429223223,"breakevenPct":0.10968811243644576},{"delta":0.7,"premium":1.5645929847782922,"strike":107.83587028457976,"iv":0.07035446724023825,"gamma":0.1648814692256784,"theta":-0.004264129715420252,"vega":0.10287227001985441,"rho":-0.06469606078077103,"breakevenPct":0.055226841153526524},{"delta":0.75,"premium":2.840208333333334,"strike":109.01666666666667,"iv":0.11200666666666667,"gamma":0.0946925,"theta":-0.009476666666666666,"vega":0.09519999999999999,"rho":-0.06807560325199159,"breakevenPct":0.1447145678547927},{"delta":0.8,"premium":3.7907291666666687,"strike":110.05833333333334,"iv":0.12492333333333336,"gamma":0.07547374999999996,"theta":-0.00801833333333333,"vega":0.08269999999999998,"rho":-0.07251783217727542,"breakevenPct":0.07858788676760868},{"delta":0.85,"premium":4.156542056074766,"strike":110.55140186915888,"iv":0.12089906542056073,"gamma":0.06550186915887851,"theta":-0.004501869158878502,"vega":0.06987476635514019,"rho":-0.07672479952000852,"breakevenPct":0.060998601602663474},{"delta":0.9,"premium":9.842338709677419,"strike":116.21370967741936,"iv":0.23115887096774193,"gamma":0.025259677419354844,"theta":-0.009616935483870971,"vega":0.0524842741935484,"rho":-0.08439041232018513,"breakevenPct":0.038908085904197566}]},"raw":{"call":[{"delta":0.1,"premium":0.13447108670689095,"strike":110.5403855105748,"iv":0.09567825890057495,"gamma":0.060980375091766105,"theta":-0.009873531841025086,"vega":0.051949100351177994,"rho":0.006536658706339318,"breakevenPct":4.086200129109071},{"delta":0.15,"premium":0.19853519285132148,"strike":109.52929614297356,"iv":0.08727467820174074,"gamma":0.09014526275311367,"theta":-0.012336883236278351,"vega":0.06933186600831333,"rho":0.00982761189683553,"breakevenPct":3.1955528409902088},{"delta":0.2,"premium":0.9381628350283621,"strike":112.84627146981589,"iv":0.2443502271669967,"gamma":0.07907835473517758,"theta":-0.041127813259920654,"vega":0.0830668697979062,"rho":0.013768501573166968,"breakevenPct":7.010659555011987},{"delta":0.25,"premium":2.4189253870899954,"strike":120.8324065820584,"iv":0.5852500461394571,"gamma":0.01923611924890932,"theta":-0.09949276163269577,"vega":0.09497627912989472,"rho":0.018550743027639625,"breakevenPct":15.9139772116509},{"delta":0.3,"premium":2.45,"strike":115.16412073639962,"iv":0.4600663593721494,"gamma":0.02528639511643338,"theta":-0.08647318392687586,"vega":0.10395314855355783,"rho":0.022548554996817426,"breakevenPct":10.612358446722121},{"delta":0.35,"premium":1.7329857288807191,"strike":111.49045005108252,"iv":0.2945068334635075,"gamma":0.11015447767990097,"theta":-0.058542354089894735,"vega":0.10990816666164421,"rho":0.025058761421875624,"breakevenPct":6.483058196147128},{"delta":0.4,"premium":0.7399627189111222,"strike":108.01486951618892,"iv":0.10556965586017347,"gamma":0.22458599650350708,"theta":-0.024686042874805927,"vega":0.11524240299164096,"rho":0.02701022807990661,"breakevenPct":2.280477979027606},{"delta":0.45,"premium":0.5212068965517241,"strike":106.86436781609196,"iv":0.05025080459770115,"gamma":0.25606045977011493,"theta":-0.015071264367816093,"vega":0.11557931034482759,"rho":0.03049707783170158,"breakevenPct":0.9927346117216981},{"delta":0.5,"premium":0.6217816091954023,"strike":106.6727969348659,"iv":0.05004007662835249,"gamma":0.2533209961685824,"theta":-0.0154544061302682,"vega":0.1138551724137931,"rho":0.03461716467866475,"breakevenPct":0.9071555949038883},{"delta":0.55,"premium":0.7223563218390805,"strike":106.48122605363984,"iv":0.04982934865900383,"gamma":0.2505815325670498,"theta":-0.015837547892720308,"vega":0.11213103448275863,"rho":0.03873725152562792,"breakevenPct":0.8215765780860785},{"delta":0.6,"premium":0.8229310344827585,"strike":106.28965517241379,"iv":0.04961862068965517,"gamma":0.24784206896551725,"theta":-0.016220689655172413,"vega":0.11040689655172414,"rho":0.04285733837259109,"breakevenPct":0.7359975612682688},{"delta":0.65,"premium":0.9235057471264367,"strike":106.09808429118775,"iv":0.04940789272030651,"gamma":0.24510260536398468,"theta":-0.01660383141762452,"vega":0.10868275862068966,"rho":0.04697742521955427,"breakevenPct":0.650418544450459},{"delta":0.7,"premium":1.189035087719298,"strike":105.7746999076639,"iv":0.05439178208679593,"gamma":0.2194577100646353,"theta":-0.017430840258541087,"vega":0.10329399815327794,"rho":0.05167279488271591,"breakevenPct":0.5960077074985343},{"delta":0.75,"premium":1.6276315789473683,"strike":105.31301939058172,"iv":0.06482576177285318,"gamma":0.16978088642659284,"theta":-0.01872354570637119,"vega":0.09406038781163435,"rho":0.056971739959593995,"breakevenPct":0.5742979117173741},{"delta":0.8,"premium":2.5101950354609928,"strike":104.4290780141844,"iv":0.08757180851063831,"gamma":0.11551826241134752,"theta":-0.021170035460992907,"vega":0.08351808510638298,"rho":0.062075705395938555,"breakevenPct":0.5730020216734582},{"delta":0.85,"premium":3.5082635983263617,"strike":103.40585774058577,"iv":0.10877991631799169,"gamma":0.07382175732217569,"theta":-0.02258368200836821,"vega":0.06975606694560671,"rho":0.06673480975391571,"breakevenPct":0.5493476336989878},{"delta":0.9,"premium":5.201683940060819,"strike":101.3225038485829,"iv":0.1351096891362074,"gamma":0.043411254047228995,"theta":-0.01219496385866537,"vega":0.052216476679766435,"rho":0.07150888254965372,"breakevenPct":0.18262746980505973}],"put":[{"delta":0.1,"premium":0.13856585619078796,"strike":103.80306796838747,"iv":0.08157492260121342,"gamma":0.080127008166121,"theta":-0.006600552989084232,"vega":0.052366807538654,"rho":-0.01138551696455258,"breakevenPct":2.506816409106851},{"delta":0.15,"premium":1.3590276704616737,"strike":97.57092253381273,"iv":0.40321343244290886,"gamma":0.04486121241009469,"theta":-0.05364430359729008,"vega":0.06820272605720336,"rho":-0.015290440291704264,"breakevenPct":9.515757675772539},{"delta":0.2,"premium":2.45,"strike":92.70025633116822,"iv":0.6693277832316213,"gamma":0.013997038015569107,"theta":-0.09411076841628417,"vega":0.08370208826933422,"rho":-0.019249637858035604,"breakevenPct":15.122490048746158},{"delta":0.25,"premium":2.45,"strike":97.86220564655864,"iv":0.5104182799462968,"gamma":0.020832908083115248,"theta":-0.08041485885901078,"vega":0.09500722900979212,"rho":-0.023686042709943695,"breakevenPct":10.267840076593032},{"delta":0.3,"premium":2.351771767053879,"strike":101.34514511369252,"iv":0.38979009545044413,"gamma":0.029842455990268347,"theta":-0.06591026299080083,"vega":0.10389971165470124,"rho":-0.028114589523282173,"breakevenPct":6.899865187022807},{"delta":0.35,"premium":2.379010613319208,"strike":103.18029050585598,"iv":0.33120290431244015,"gamma":0.044168317889425934,"theta":-0.05801838075060349,"vega":0.10984871046772111,"rho":-0.03276320185847876,"breakevenPct":5.199586294990341},{"delta":0.4,"premium":2.042843735062791,"strike":104.03404765698339,"iv":0.27011597889615935,"gamma":0.08478782663117251,"theta":-0.046190401146087724,"vega":0.11155887799840482,"rho":-0.037785173121832195,"breakevenPct":4.080500402595131},{"delta":0.45,"premium":1.7066768568063746,"strike":104.8878048081108,"iv":0.20902905347987857,"gamma":0.12540733537291907,"theta":-0.03436242154157197,"vega":0.11326904552908852,"rho":-0.04280714438518563,"breakevenPct":2.9614145101999236},{"delta":0.5,"premium":1.370509978549958,"strike":105.7415619592382,"iv":0.14794212806359783,"gamma":0.16602684411466562,"theta":-0.02253444193705622,"vega":0.11497921305977221,"rho":-0.04782911564853906,"breakevenPct":1.8423286178047165},{"delta":0.55,"premium":1.034343100293541,"strike":106.59531911036561,"iv":0.086855202647317,"gamma":0.2066463528564122,"theta":-0.010706462332540453,"vega":0.11668938059045592,"rho":-0.0528510869118925,"breakevenPct":0.7232427254095075},{"delta":0.6,"premium":1.0185969556585042,"strike":107.1740569159497,"iv":0.06049344804765056,"gamma":0.21319384513567174,"theta":-0.004925943084050298,"vega":0.11445400397088021,"rho":-0.057202347803693425,"breakevenPct":0.16414938371936513},{"delta":0.65,"premium":1.2915949702183984,"strike":107.50496360026473,"iv":0.06542395764394442,"gamma":0.18903765718067503,"theta":-0.004595036399735275,"vega":0.10866313699536731,"rho":-0.06094920429223223,"breakevenPct":0.10968811243644576},{"delta":0.7,"premium":1.5645929847782922,"strike":107.83587028457976,"iv":0.07035446724023825,"gamma":0.1648814692256784,"theta":-0.004264129715420252,"vega":0.10287227001985441,"rho":-0.06469606078077103,"breakevenPct":0.055226841153526524},{"delta":0.75,"premium":2.840208333333334,"strike":109.01666666666667,"iv":0.11200666666666667,"gamma":0.0946925,"theta":-0.009476666666666666,"vega":0.09519999999999999,"rho":-0.06807560325199159,"breakevenPct":0.1447145678547927},{"delta":0.8,"premium":3.7907291666666687,"strike":110.05833333333334,"iv":0.12492333333333336,"gamma":0.07547374999999996,"theta":-0.00801833333333333,"vega":0.08269999999999998,"rho":-0.07251783217727542,"breakevenPct":0.07858788676760868},{"delta":0.85,"premium":4.156542056074766,"strike":110.55140186915888,"iv":0.12089906542056073,"gamma":0.06550186915887851,"theta":-0.004501869158878502,"vega":0.06987476635514019,"rho":-0.07672479952000852,"breakevenPct":0.060998601602663474},{"delta":0.9,"premium":9.842338709677419,"strike":116.21370967741936,"iv":0.23115887096774193,"gamma":0.025259677419354844,"theta":-0.009616935483870971,"vega":0.0524842741935484,"rho":-0.08439041232018513,"breakevenPct":0.038908085904197566}]}},"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"}}