{"symbol":"TROW","url":"https://intraalpha.com/companies/TROW","capturedAt":"2026-10-16T22:42:43.950Z","state":"ready","quote":{"symbol":"TROW","last_price":101,"prev_close":101.37,"regular_close":100.97,"change":-0.37,"change_pct":-0.365,"regular_change":-0.4,"regular_change_pct":-0.3946,"extended_change":0.03,"extended_change_pct":0.0297,"bid":98.6,"ask":103,"bid_size":100,"ask_size":400,"volume":2611064,"vwap":100.93702,"open":101.96,"high":102.6,"low":100.02,"close":100.97,"trade_count":33104,"last_trade_at":"2026-10-16T20:36:56.856720425Z","last_quote_at":"2026-10-16T22:03:49.658201031Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:42:21.608238955-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"TROW","fetched_at":"2026-10-16T22:42:43.160596+00:00","name":"T. Rowe Price Group Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"T. Rowe Price Group, Inc. is an American publicly owned global investment management firm that offers funds, advisory services, account management, and retirement plans and services for individuals, institutions, and financial intermediaries.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":21623828000,"ebitda":2963800000,"pe_ratio":10.18,"peg_ratio":2.161,"book_value":51.58,"dividend_per_share":5.14,"dividend_yield":0.0516,"eps":9.96,"revenue_ttm":7592000000,"gross_profit_ttm":3918500000,"profit_margin":0.293,"operating_margin_ttm":0.287,"return_on_assets_ttm":0.107,"return_on_equity_ttm":0.194,"quarterly_earnings_growth":0.286,"quarterly_revenue_growth":0.107,"analyst_target_price":105.92,"analyst_number":0,"beta":1.471,"fifty_two_week_high":120.5,"fifty_two_week_low":83.17,"fifty_day_ma":107.61,"two_hundred_day_ma":103.83,"shares_outstanding":213316000,"forward_pe":10.15,"price_to_sales":2.848,"price_to_book":2.027,"ev_to_revenue":2.617,"ev_to_ebitda":6.25},"optionObservedAt":"2026-10-16T19:56:07.549Z","bars":[{"c":104.12,"h":104.85,"l":104,"n":178,"o":104.5,"t":"2026-10-09T13:30:00Z","v":33126,"vw":104.436957},{"c":104.32,"h":104.79,"l":104.3,"n":221,"o":104.3,"t":"2026-10-09T13:35:00Z","v":8778,"vw":104.559369},{"c":104.48,"h":104.8087,"l":104.24,"n":180,"o":104.24,"t":"2026-10-09T13:40:00Z","v":10043,"vw":104.607258},{"c":104.85,"h":104.85,"l":104.49,"n":364,"o":104.495,"t":"2026-10-09T13:45:00Z","v":45772,"vw":104.683981},{"c":105.2,"h":105.33,"l":104.89,"n":284,"o":104.9,"t":"2026-10-09T13:50:00Z","v":12342,"vw":105.077597},{"c":105.135,"h":105.36,"l":105,"n":291,"o":105.26,"t":"2026-10-09T13:55:00Z","v":10064,"vw":105.227781},{"c":104.645,"h":105.135,"l":104.62,"n":332,"o":105.135,"t":"2026-10-09T14:00:00Z","v":11646,"vw":104.83077},{"c":104.6625,"h":104.835,"l":104.58,"n":249,"o":104.67,"t":"2026-10-09T14:05:00Z","v":13721,"vw":104.750195},{"c":105.035,"h":105.14,"l":104.665,"n":306,"o":104.76,"t":"2026-10-09T14:10:00Z","v":9683,"vw":104.933497},{"c":105.1062,"h":105.23,"l":104.98,"n":369,"o":105.18,"t":"2026-10-09T14:15:00Z","v":14840,"vw":105.121975},{"c":105.09,"h":105.12,"l":104.86,"n":318,"o":105.075,"t":"2026-10-09T14:20:00Z","v":9772,"vw":104.974597},{"c":105.09,"h":105.24,"l":105.04,"n":307,"o":105.11,"t":"2026-10-09T14:25:00Z","v":11075,"vw":105.138872},{"c":104.925,"h":105.23,"l":104.91,"n":413,"o":105.09,"t":"2026-10-09T14:30:00Z","v":13090,"vw":105.055355},{"c":104.915,"h":104.97,"l":104.865,"n":276,"o":104.97,"t":"2026-10-09T14:35:00Z","v":7694,"vw":104.900231},{"c":105.045,"h":105.07,"l":104.88,"n":295,"o":104.95,"t":"2026-10-09T14:40:00Z","v":12729,"vw":104.938556},{"c":105.02,"h":105.17,"l":105.02,"n":279,"o":105.05,"t":"2026-10-09T14:45:00Z","v":9962,"vw":105.087358},{"c":105.005,"h":105.17,"l":104.985,"n":279,"o":104.995,"t":"2026-10-09T14:50:00Z","v":7699,"vw":105.066058},{"c":105.07,"h":105.11,"l":105.005,"n":176,"o":105.005,"t":"2026-10-09T14:55:00Z","v":4807,"vw":105.0804},{"c":104.995,"h":105.19,"l":104.97,"n":350,"o":105.08,"t":"2026-10-09T15:00:00Z","v":9686,"vw":105.060408},{"c":105.08,"h":105.09,"l":104.96,"n":249,"o":105.015,"t":"2026-10-09T15:05:00Z","v":6683,"vw":104.998727},{"c":105.22,"h":105.25,"l":105.13,"n":159,"o":105.15,"t":"2026-10-09T15:10:00Z","v":7800,"vw":105.204378},{"c":105.33,"h":105.33,"l":105.24,"n":226,"o":105.25,"t":"2026-10-09T15:15:00Z","v":7882,"vw":105.278651},{"c":105.22,"h":105.39,"l":105.2,"n":384,"o":105.35,"t":"2026-10-09T15:20:00Z","v":12340,"vw":105.297465},{"c":105.275,"h":105.35,"l":105.13,"n":373,"o":105.22,"t":"2026-10-09T15:25:00Z","v":12358,"vw":105.210523},{"c":105.27,"h":105.275,"l":105.18,"n":223,"o":105.275,"t":"2026-10-09T15:30:00Z","v":5042,"vw":105.238399},{"c":105.305,"h":105.39,"l":105.2001,"n":215,"o":105.2001,"t":"2026-10-09T15:35:00Z","v":7220,"vw":105.242021},{"c":105.275,"h":105.3,"l":105.245,"n":322,"o":105.3,"t":"2026-10-09T15:40:00Z","v":5659,"vw":105.275934},{"c":105.23,"h":105.28,"l":105.22,"n":369,"o":105.275,"t":"2026-10-09T15:45:00Z","v":16942,"vw":105.266066},{"c":105.25,"h":105.3,"l":105.17,"n":228,"o":105.27,"t":"2026-10-09T15:50:00Z","v":5810,"vw":105.240377},{"c":105.31,"h":105.31,"l":105.19,"n":293,"o":105.2,"t":"2026-10-09T15:55:00Z","v":5901,"vw":105.261838},{"c":105.45,"h":105.56,"l":105.32,"n":387,"o":105.33,"t":"2026-10-09T16:00:00Z","v":9850,"vw":105.398338},{"c":105.525,"h":105.57,"l":105.44,"n":271,"o":105.5,"t":"2026-10-09T16:05:00Z","v":6511,"vw":105.480208},{"c":105.51,"h":105.57,"l":105.48,"n":172,"o":105.5579,"t":"2026-10-09T16:10:00Z","v":3516,"vw":105.538793},{"c":105.52,"h":105.56,"l":105.51,"n":269,"o":105.51,"t":"2026-10-09T16:15:00Z","v":6739,"vw":105.533138},{"c":105.41,"h":105.54,"l":105.4,"n":374,"o":105.54,"t":"2026-10-09T16:20:00Z","v":9664,"vw":105.439251},{"c":105.6,"h":105.6,"l":105.41,"n":325,"o":105.41,"t":"2026-10-09T16:25:00Z","v":8765,"vw":105.509048},{"c":105.665,"h":105.7,"l":105.605,"n":212,"o":105.605,"t":"2026-10-09T16:30:00Z","v":5240,"vw":105.637125},{"c":105.665,"h":105.68,"l":105.59,"n":290,"o":105.66,"t":"2026-10-09T16:35:00Z","v":9141,"vw":105.64235},{"c":105.6865,"h":105.745,"l":105.64,"n":303,"o":105.68,"t":"2026-10-09T16:40:00Z","v":9188,"vw":105.689976},{"c":105.57,"h":105.75,"l":105.57,"n":344,"o":105.745,"t":"2026-10-09T16:45:00Z","v":8393,"vw":105.679365},{"c":105.505,"h":105.63,"l":105.45,"n":354,"o":105.63,"t":"2026-10-09T16:50:00Z","v":10379,"vw":105.559346},{"c":105.535,"h":105.55,"l":105.46,"n":367,"o":105.51,"t":"2026-10-09T16:55:00Z","v":7047,"vw":105.51026},{"c":105.38,"h":105.525,"l":105.38,"n":240,"o":105.525,"t":"2026-10-09T17:00:00Z","v":6588,"vw":105.439286},{"c":105.24,"h":105.405,"l":105.24,"n":158,"o":105.405,"t":"2026-10-09T17:05:00Z","v":2598,"vw":105.338397},{"c":105.145,"h":105.23,"l":105.08,"n":321,"o":105.2,"t":"2026-10-09T17:10:00Z","v":10296,"vw":105.168121},{"c":105.01,"h":105.1325,"l":104.94,"n":247,"o":105.1325,"t":"2026-10-09T17:15:00Z","v":8207,"vw":105.045771},{"c":105.0648,"h":105.0648,"l":104.77,"n":507,"o":105.01,"t":"2026-10-09T17:20:00Z","v":22807,"vw":104.893183},{"c":105.035,"h":105.1,"l":104.99,"n":264,"o":105.02,"t":"2026-10-09T17:25:00Z","v":5838,"vw":105.034844},{"c":104.91,"h":105,"l":104.905,"n":334,"o":105,"t":"2026-10-09T17:30:00Z","v":10132,"vw":104.971599},{"c":105.09,"h":105.18,"l":104.91,"n":288,"o":104.95,"t":"2026-10-09T17:35:00Z","v":9856,"vw":104.995612},{"c":105.06,"h":105.09,"l":105.04,"n":281,"o":105.09,"t":"2026-10-09T17:40:00Z","v":7378,"vw":105.058205},{"c":104.995,"h":105.06,"l":104.945,"n":285,"o":105.05,"t":"2026-10-09T17:45:00Z","v":6633,"vw":105.014052},{"c":104.985,"h":105.03,"l":104.965,"n":238,"o":104.965,"t":"2026-10-09T17:50:00Z","v":5350,"vw":104.982885},{"c":105.11,"h":105.135,"l":104.98,"n":277,"o":105.03,"t":"2026-10-09T17:55:00Z","v":8239,"vw":105.072658},{"c":105.05,"h":105.065,"l":104.965,"n":300,"o":105.05,"t":"2026-10-09T18:00:00Z","v":7290,"vw":105.028002},{"c":104.885,"h":105.12,"l":104.88,"n":436,"o":105.015,"t":"2026-10-09T18:05:00Z","v":22039,"vw":105.03491},{"c":104.89,"h":104.89,"l":104.775,"n":237,"o":104.885,"t":"2026-10-09T18:10:00Z","v":7612,"vw":104.836902},{"c":105.135,"h":105.165,"l":104.82,"n":433,"o":104.89,"t":"2026-10-09T18:15:00Z","v":16946,"vw":105.007268},{"c":105.015,"h":105.14,"l":105.015,"n":299,"o":105.09,"t":"2026-10-09T18:20:00Z","v":9081,"vw":105.075896},{"c":105.11,"h":105.11,"l":105.005,"n":318,"o":105.005,"t":"2026-10-09T18:25:00Z","v":10150,"vw":105.059516},{"c":105.11,"h":105.15,"l":105.06,"n":375,"o":105.115,"t":"2026-10-09T18:30:00Z","v":10853,"vw":105.103093},{"c":105.1,"h":105.11,"l":104.965,"n":338,"o":105.06,"t":"2026-10-09T18:35:00Z","v":10565,"vw":105.035025},{"c":105.04,"h":105.2199,"l":105.03,"n":301,"o":105.1,"t":"2026-10-09T18:40:00Z","v":8718,"vw":105.107727},{"c":105.14,"h":105.1525,"l":105.005,"n":325,"o":105.04,"t":"2026-10-09T18:45:00Z","v":10757,"vw":105.057208},{"c":105.28,"h":105.2894,"l":105.08,"n":406,"o":105.08,"t":"2026-10-09T18:50:00Z","v":17598,"vw":105.212154},{"c":105.3,"h":105.31,"l":105.2,"n":284,"o":105.23,"t":"2026-10-09T18:55:00Z","v":11163,"vw":105.246781},{"c":105.5,"h":105.54,"l":105.3,"n":443,"o":105.3,"t":"2026-10-09T19:00:00Z","v":52178,"vw":105.475594},{"c":105.47,"h":105.55,"l":105.47,"n":302,"o":105.5,"t":"2026-10-09T19:05:00Z","v":13712,"vw":105.513084},{"c":105.43,"h":105.53,"l":105.428,"n":360,"o":105.45,"t":"2026-10-09T19:10:00Z","v":12868,"vw":105.476104},{"c":105.42,"h":105.52,"l":105.41,"n":380,"o":105.43,"t":"2026-10-09T19:15:00Z","v":18157,"vw":105.457696},{"c":105.485,"h":105.51,"l":105.39,"n":343,"o":105.41,"t":"2026-10-09T19:20:00Z","v":10086,"vw":105.44991},{"c":105.54,"h":105.56,"l":105.45,"n":383,"o":105.47,"t":"2026-10-09T19:25:00Z","v":17388,"vw":105.515861},{"c":105.42,"h":105.52,"l":105.33,"n":717,"o":105.52,"t":"2026-10-09T19:30:00Z","v":38529,"vw":105.417423},{"c":105.39,"h":105.43,"l":105.34,"n":364,"o":105.38,"t":"2026-10-09T19:35:00Z","v":18466,"vw":105.380287},{"c":105.365,"h":105.42,"l":105.225,"n":557,"o":105.39,"t":"2026-10-09T19:40:00Z","v":25601,"vw":105.346265},{"c":105.2,"h":105.4,"l":105.1759,"n":596,"o":105.365,"t":"2026-10-09T19:45:00Z","v":24621,"vw":105.266443},{"c":105.29,"h":105.35,"l":105.155,"n":1012,"o":105.23,"t":"2026-10-09T19:50:00Z","v":46955,"vw":105.244944},{"c":105.13,"h":105.32,"l":105.105,"n":2771,"o":105.25,"t":"2026-10-09T19:55:00Z","v":154504,"vw":105.185307},{"c":105.16,"h":105.16,"l":105.13,"n":86,"o":105.135,"t":"2026-10-09T20:00:00Z","v":366916,"vw":105.159983},{"c":105.16,"h":105.16,"l":105.16,"n":8,"o":105.16,"t":"2026-10-09T20:10:00Z","v":792,"vw":105.16},{"c":105.21,"h":105.21,"l":105.21,"n":5,"o":105.21,"t":"2026-10-12T13:15:00Z","v":602,"vw":105.21},{"c":105.09,"h":105.11,"l":105.04,"n":12,"o":105.04,"t":"2026-10-12T13:20:00Z","v":1255,"vw":105.085833},{"c":104.66,"h":104.66,"l":104.66,"n":2,"o":104.66,"t":"2026-10-12T13:25:00Z","v":175,"vw":104.66},{"c":104.43,"h":104.72,"l":103.2601,"n":706,"o":104.66,"t":"2026-10-12T13:30:00Z","v":140670,"vw":104.390805},{"c":104.17,"h":104.56,"l":103.93,"n":312,"o":104.55,"t":"2026-10-12T13:35:00Z","v":22900,"vw":104.250341},{"c":103.94,"h":104.19,"l":103.87,"n":392,"o":104.19,"t":"2026-10-12T13:40:00Z","v":29070,"vw":104.132542},{"c":103.42,"h":103.94,"l":103.215,"n":737,"o":103.94,"t":"2026-10-12T13:45:00Z","v":61915,"vw":103.505026},{"c":103.09,"h":103.54,"l":103.09,"n":460,"o":103.33,"t":"2026-10-12T13:50:00Z","v":22506,"vw":103.376288},{"c":102.82,"h":103.205,"l":102.68,"n":595,"o":103.155,"t":"2026-10-12T13:55:00Z","v":39038,"vw":102.902611},{"c":102.57,"h":102.83,"l":102.44,"n":449,"o":102.8,"t":"2026-10-12T14:00:00Z","v":17710,"vw":102.668993},{"c":102.43,"h":102.7,"l":102.4,"n":702,"o":102.605,"t":"2026-10-12T14:05:00Z","v":50880,"vw":102.581821},{"c":102.72,"h":102.93,"l":102.52,"n":487,"o":102.525,"t":"2026-10-12T14:10:00Z","v":21753,"vw":102.741554},{"c":102.4,"h":102.695,"l":102.33,"n":384,"o":102.695,"t":"2026-10-12T14:15:00Z","v":17187,"vw":102.489033},{"c":102.23,"h":102.42,"l":101.93,"n":658,"o":102.41,"t":"2026-10-12T14:20:00Z","v":48717,"vw":102.169424},{"c":102.29,"h":102.4,"l":102.16,"n":415,"o":102.245,"t":"2026-10-12T14:25:00Z","v":14843,"vw":102.284},{"c":102.305,"h":102.44,"l":102.045,"n":674,"o":102.24,"t":"2026-10-12T14:30:00Z","v":45703,"vw":102.203554},{"c":102.315,"h":102.53,"l":102.27,"n":447,"o":102.305,"t":"2026-10-12T14:35:00Z","v":16921,"vw":102.387402},{"c":102.195,"h":102.43,"l":102.19,"n":432,"o":102.27,"t":"2026-10-12T14:40:00Z","v":18365,"vw":102.309117},{"c":102.53,"h":102.545,"l":102.145,"n":460,"o":102.2,"t":"2026-10-12T14:45:00Z","v":21884,"vw":102.350384},{"c":102.48,"h":102.61,"l":102.4084,"n":406,"o":102.53,"t":"2026-10-12T14:50:00Z","v":15545,"vw":102.49518},{"c":102.45,"h":102.53,"l":102.3725,"n":395,"o":102.51,"t":"2026-10-12T14:55:00Z","v":14346,"vw":102.458155},{"c":102.49,"h":102.6225,"l":102.34,"n":484,"o":102.48,"t":"2026-10-12T15:00:00Z","v":25468,"vw":102.466932},{"c":102.88,"h":102.88,"l":102.485,"n":396,"o":102.485,"t":"2026-10-12T15:05:00Z","v":16717,"vw":102.698431},{"c":102.89,"h":102.89,"l":102.75,"n":402,"o":102.88,"t":"2026-10-12T15:10:00Z","v":10982,"vw":102.828271},{"c":102.84,"h":103.08,"l":102.82,"n":530,"o":102.9,"t":"2026-10-12T15:15:00Z","v":30225,"vw":102.93636},{"c":103.4,"h":103.4,"l":102.78,"n":555,"o":102.78,"t":"2026-10-12T15:20:00Z","v":26356,"vw":103.135114},{"c":103.54,"h":103.58,"l":103.3,"n":374,"o":103.34,"t":"2026-10-12T15:25:00Z","v":13133,"vw":103.463289},{"c":103.36,"h":103.5899,"l":103.28,"n":433,"o":103.52,"t":"2026-10-12T15:30:00Z","v":16641,"vw":103.411298},{"c":103.485,"h":103.53,"l":103.2301,"n":366,"o":103.2301,"t":"2026-10-12T15:35:00Z","v":12926,"vw":103.435067},{"c":103.4225,"h":103.49,"l":103.38,"n":341,"o":103.49,"t":"2026-10-12T15:40:00Z","v":12153,"vw":103.446136},{"c":103.43,"h":103.49,"l":103.37,"n":296,"o":103.42,"t":"2026-10-12T15:45:00Z","v":8009,"vw":103.423783},{"c":103.485,"h":103.53,"l":103.41,"n":385,"o":103.42,"t":"2026-10-12T15:50:00Z","v":13985,"vw":103.446404},{"c":103.555,"h":103.63,"l":103.46,"n":360,"o":103.52,"t":"2026-10-12T15:55:00Z","v":13049,"vw":103.519878},{"c":103.76,"h":103.7851,"l":103.59,"n":295,"o":103.6,"t":"2026-10-12T16:00:00Z","v":10826,"vw":103.72101},{"c":103.785,"h":103.87,"l":103.76,"n":303,"o":103.76,"t":"2026-10-12T16:05:00Z","v":7882,"vw":103.804541},{"c":103.685,"h":103.79,"l":103.6704,"n":277,"o":103.79,"t":"2026-10-12T16:10:00Z","v":9381,"vw":103.737778},{"c":103.54,"h":103.73,"l":103.535,"n":284,"o":103.69,"t":"2026-10-12T16:15:00Z","v":11275,"vw":103.643176},{"c":103.31,"h":103.535,"l":103.24,"n":323,"o":103.535,"t":"2026-10-12T16:20:00Z","v":14121,"vw":103.362526},{"c":103.18,"h":103.275,"l":103.18,"n":279,"o":103.24,"t":"2026-10-12T16:25:00Z","v":7043,"vw":103.214027},{"c":103.27,"h":103.325,"l":103.17,"n":251,"o":103.17,"t":"2026-10-12T16:30:00Z","v":11311,"vw":103.237145},{"c":103.465,"h":103.465,"l":103.3,"n":240,"o":103.3,"t":"2026-10-12T16:35:00Z","v":6606,"vw":103.374298},{"c":103.56,"h":103.64,"l":103.4,"n":231,"o":103.45,"t":"2026-10-12T16:40:00Z","v":7536,"vw":103.534852},{"c":103.645,"h":103.94,"l":103.57,"n":533,"o":103.63,"t":"2026-10-12T16:45:00Z","v":25325,"vw":103.81593},{"c":103.65,"h":103.71,"l":103.63,"n":338,"o":103.645,"t":"2026-10-12T16:50:00Z","v":13674,"vw":103.668775},{"c":103.705,"h":103.74,"l":103.6401,"n":197,"o":103.69,"t":"2026-10-12T16:55:00Z","v":5246,"vw":103.722904},{"c":103.55,"h":103.66,"l":103.47,"n":242,"o":103.66,"t":"2026-10-12T17:00:00Z","v":6599,"vw":103.59042},{"c":103.755,"h":103.82,"l":103.57,"n":243,"o":103.6,"t":"2026-10-12T17:05:00Z","v":6207,"vw":103.71664},{"c":103.74,"h":103.8899,"l":103.725,"n":209,"o":103.75,"t":"2026-10-12T17:10:00Z","v":5837,"vw":103.789044},{"c":103.845,"h":103.85,"l":103.77,"n":269,"o":103.78,"t":"2026-10-12T17:15:00Z","v":6562,"vw":103.81508},{"c":103.805,"h":103.89,"l":103.805,"n":238,"o":103.845,"t":"2026-10-12T17:20:00Z","v":6284,"vw":103.843287},{"c":103.6603,"h":103.81,"l":103.655,"n":302,"o":103.805,"t":"2026-10-12T17:25:00Z","v":8025,"vw":103.712393},{"c":103.62,"h":103.68,"l":103.49,"n":177,"o":103.68,"t":"2026-10-12T17:30:00Z","v":4858,"vw":103.615195},{"c":103.78,"h":103.82,"l":103.615,"n":272,"o":103.62,"t":"2026-10-12T17:35:00Z","v":6818,"vw":103.704228},{"c":103.765,"h":103.805,"l":103.765,"n":213,"o":103.805,"t":"2026-10-12T17:40:00Z","v":5187,"vw":103.7822},{"c":103.69,"h":103.765,"l":103.69,"n":211,"o":103.765,"t":"2026-10-12T17:45:00Z","v":5717,"vw":103.730952},{"c":103.74,"h":103.74,"l":103.66,"n":286,"o":103.685,"t":"2026-10-12T17:50:00Z","v":10088,"vw":103.686576},{"c":103.76,"h":103.765,"l":103.72,"n":282,"o":103.73,"t":"2026-10-12T17:55:00Z","v":3869,"vw":103.745017},{"c":103.83,"h":103.83,"l":103.7,"n":295,"o":103.77,"t":"2026-10-12T18:00:00Z","v":10116,"vw":103.749758},{"c":103.845,"h":103.845,"l":103.83,"n":161,"o":103.83,"t":"2026-10-12T18:05:00Z","v":4338,"vw":103.840534},{"c":103.645,"h":103.845,"l":103.6,"n":325,"o":103.845,"t":"2026-10-12T18:10:00Z","v":21216,"vw":103.792439},{"c":103.635,"h":103.645,"l":103.51,"n":259,"o":103.645,"t":"2026-10-12T18:15:00Z","v":13078,"vw":103.595015},{"c":103.645,"h":103.71,"l":103.61,"n":180,"o":103.68,"t":"2026-10-12T18:20:00Z","v":3701,"vw":103.645859},{"c":103.44,"h":103.645,"l":103.44,"n":349,"o":103.64,"t":"2026-10-12T18:25:00Z","v":27149,"vw":103.536423},{"c":103.435,"h":103.5,"l":103.31,"n":272,"o":103.5,"t":"2026-10-12T18:30:00Z","v":17379,"vw":103.387454},{"c":103.38,"h":103.46,"l":103.38,"n":266,"o":103.4065,"t":"2026-10-12T18:35:00Z","v":8653,"vw":103.421252},{"c":103.455,"h":103.575,"l":103.39,"n":307,"o":103.406,"t":"2026-10-12T18:40:00Z","v":15581,"vw":103.484322},{"c":103.68,"h":103.69,"l":103.455,"n":365,"o":103.455,"t":"2026-10-12T18:45:00Z","v":20048,"vw":103.541702},{"c":103.52,"h":103.69,"l":103.49,"n":393,"o":103.675,"t":"2026-10-12T18:50:00Z","v":15278,"vw":103.577899},{"c":103.795,"h":103.795,"l":103.49,"n":289,"o":103.5175,"t":"2026-10-12T18:55:00Z","v":16973,"vw":103.610867},{"c":103.68,"h":103.75,"l":103.65,"n":219,"o":103.75,"t":"2026-10-12T19:00:00Z","v":5653,"vw":103.694195},{"c":103.61,"h":103.72,"l":103.53,"n":624,"o":103.68,"t":"2026-10-12T19:05:00Z","v":34684,"vw":103.612223},{"c":103.4,"h":103.63,"l":103.35,"n":566,"o":103.615,"t":"2026-10-12T19:10:00Z","v":23230,"vw":103.506488},{"c":103.3,"h":103.5069,"l":103.3,"n":316,"o":103.39,"t":"2026-10-12T19:15:00Z","v":10039,"vw":103.400269},{"c":103.3281,"h":103.34,"l":103.295,"n":257,"o":103.32,"t":"2026-10-12T19:20:00Z","v":7961,"vw":103.310324},{"c":103.15,"h":103.365,"l":103.14,"n":533,"o":103.3351,"t":"2026-10-12T19:25:00Z","v":25931,"vw":103.276913},{"c":103.07,"h":103.1437,"l":103.03,"n":351,"o":103.14,"t":"2026-10-12T19:30:00Z","v":15248,"vw":103.084047},{"c":103.03,"h":103.1,"l":102.915,"n":525,"o":103.06,"t":"2026-10-12T19:35:00Z","v":21635,"vw":103.013159},{"c":103.44,"h":103.44,"l":103.04,"n":540,"o":103.04,"t":"2026-10-12T19:40:00Z","v":23013,"vw":103.251743},{"c":103.655,"h":103.69,"l":103.36,"n":561,"o":103.47,"t":"2026-10-12T19:45:00Z","v":27214,"vw":103.504401},{"c":103.67,"h":103.81,"l":103.66,"n":1104,"o":103.69,"t":"2026-10-12T19:50:00Z","v":50440,"vw":103.739213},{"c":103.98,"h":104.08,"l":103.58,"n":2960,"o":103.64,"t":"2026-10-12T19:55:00Z","v":150605,"vw":103.96357},{"c":103.99,"h":103.99,"l":103.99,"n":97,"o":103.99,"t":"2026-10-12T20:00:00Z","v":623635,"vw":103.99},{"c":103.99,"h":103.99,"l":103.99,"n":2,"o":103.99,"t":"2026-10-12T20:10:00Z","v":74071,"vw":103.99},{"c":104.04,"h":104.04,"l":103.6,"n":14,"o":103.6,"t":"2026-10-13T09:10:00Z","v":566,"vw":103.82},{"c":104.55,"h":104.55,"l":104.55,"n":2,"o":104.55,"t":"2026-10-13T13:25:00Z","v":207,"vw":104.55},{"c":104.51,"h":104.74,"l":104.29,"n":338,"o":104.29,"t":"2026-10-13T13:30:00Z","v":57842,"vw":104.613385},{"c":103.98,"h":104.74,"l":103.91,"n":430,"o":104.6125,"t":"2026-10-13T13:35:00Z","v":26977,"vw":104.401155},{"c":103.115,"h":103.91,"l":103.115,"n":524,"o":103.85,"t":"2026-10-13T13:40:00Z","v":32520,"vw":103.612315},{"c":103.48,"h":103.58,"l":103.11,"n":491,"o":103.12,"t":"2026-10-13T13:45:00Z","v":20290,"vw":103.313501},{"c":103.59,"h":103.745,"l":103.53,"n":447,"o":103.53,"t":"2026-10-13T13:50:00Z","v":18504,"vw":103.617073},{"c":103.345,"h":103.585,"l":103.32,"n":572,"o":103.55,"t":"2026-10-13T13:55:00Z","v":45233,"vw":103.527634},{"c":102.32,"h":103.49,"l":102.32,"n":375,"o":103.45,"t":"2026-10-13T14:00:00Z","v":17186,"vw":102.794878},{"c":101.93,"h":102.36,"l":101.91,"n":564,"o":102.255,"t":"2026-10-13T14:05:00Z","v":25189,"vw":102.19487},{"c":102.065,"h":102.295,"l":101.78,"n":751,"o":102.03,"t":"2026-10-13T14:10:00Z","v":53464,"vw":101.971618},{"c":101.67,"h":102.07,"l":101.55,"n":750,"o":102.07,"t":"2026-10-13T14:15:00Z","v":32660,"vw":101.688309},{"c":102.085,"h":102.11,"l":101.55,"n":617,"o":101.68,"t":"2026-10-13T14:20:00Z","v":39062,"vw":101.733958},{"c":102.21,"h":102.32,"l":102.03,"n":401,"o":102.2138,"t":"2026-10-13T14:25:00Z","v":19029,"vw":102.201223},{"c":101.655,"h":102.25,"l":101.59,"n":435,"o":102.25,"t":"2026-10-13T14:30:00Z","v":12722,"vw":101.727122},{"c":101.375,"h":101.96,"l":101.25,"n":1050,"o":101.6,"t":"2026-10-13T14:35:00Z","v":57906,"vw":101.66148},{"c":101.185,"h":101.4,"l":101.17,"n":499,"o":101.4,"t":"2026-10-13T14:40:00Z","v":19405,"vw":101.238945},{"c":101.1,"h":101.31,"l":100.9335,"n":778,"o":101.19,"t":"2026-10-13T14:45:00Z","v":30506,"vw":101.125355},{"c":101.03,"h":101.255,"l":101.02,"n":419,"o":101.1,"t":"2026-10-13T14:50:00Z","v":13054,"vw":101.155966},{"c":101.045,"h":101.2,"l":100.85,"n":778,"o":101.01,"t":"2026-10-13T14:55:00Z","v":65193,"vw":100.933087},{"c":101.19,"h":101.19,"l":100.88,"n":687,"o":101.06,"t":"2026-10-13T15:00:00Z","v":43127,"vw":100.991918},{"c":101.14,"h":101.22,"l":100.87,"n":479,"o":101.15,"t":"2026-10-13T15:05:00Z","v":24719,"vw":101.061207},{"c":101.06,"h":101.225,"l":101.06,"n":349,"o":101.1,"t":"2026-10-13T15:10:00Z","v":13367,"vw":101.146159},{"c":101.41,"h":101.47,"l":101.09,"n":679,"o":101.095,"t":"2026-10-13T15:15:00Z","v":31663,"vw":101.307349},{"c":101.335,"h":101.53,"l":101.29,"n":497,"o":101.35,"t":"2026-10-13T15:20:00Z","v":18928,"vw":101.421723},{"c":101.46,"h":101.49,"l":101.28,"n":561,"o":101.335,"t":"2026-10-13T15:25:00Z","v":23867,"vw":101.367441},{"c":101.39,"h":101.63,"l":101.3,"n":554,"o":101.43,"t":"2026-10-13T15:30:00Z","v":28669,"vw":101.424958},{"c":101.275,"h":101.51,"l":101.275,"n":321,"o":101.39,"t":"2026-10-13T15:35:00Z","v":15303,"vw":101.402238},{"c":101.23,"h":101.39,"l":101.185,"n":266,"o":101.335,"t":"2026-10-13T15:40:00Z","v":8587,"vw":101.253819},{"c":101.04,"h":101.2699,"l":100.96,"n":652,"o":101.2699,"t":"2026-10-13T15:45:00Z","v":44480,"vw":101.086875},{"c":101.08,"h":101.24,"l":100.94,"n":407,"o":101,"t":"2026-10-13T15:50:00Z","v":18347,"vw":101.060937},{"c":101.29,"h":101.31,"l":100.97,"n":540,"o":101.05,"t":"2026-10-13T15:55:00Z","v":34343,"vw":101.094015},{"c":101.14,"h":101.4,"l":101.14,"n":337,"o":101.4,"t":"2026-10-13T16:00:00Z","v":10157,"vw":101.242178},{"c":101.325,"h":101.325,"l":101.135,"n":285,"o":101.135,"t":"2026-10-13T16:05:00Z","v":15535,"vw":101.18446},{"c":101.38,"h":101.42,"l":101.31,"n":279,"o":101.31,"t":"2026-10-13T16:10:00Z","v":15478,"vw":101.367608},{"c":101.3675,"h":101.45,"l":101.3,"n":410,"o":101.38,"t":"2026-10-13T16:15:00Z","v":19979,"vw":101.384306},{"c":101.37,"h":101.43,"l":101.28,"n":370,"o":101.4299,"t":"2026-10-13T16:20:00Z","v":16871,"vw":101.376587},{"c":101.43,"h":101.43,"l":101.28,"n":255,"o":101.325,"t":"2026-10-13T16:25:00Z","v":11459,"vw":101.334606},{"c":101.415,"h":101.56,"l":101.385,"n":348,"o":101.385,"t":"2026-10-13T16:30:00Z","v":12457,"vw":101.472062},{"c":101.41,"h":101.46,"l":101.34,"n":330,"o":101.435,"t":"2026-10-13T16:35:00Z","v":11841,"vw":101.394122},{"c":101.48,"h":101.48,"l":101.4425,"n":165,"o":101.4425,"t":"2026-10-13T16:40:00Z","v":4157,"vw":101.45903},{"c":101.48,"h":101.48,"l":101.32,"n":405,"o":101.48,"t":"2026-10-13T16:45:00Z","v":18338,"vw":101.401599},{"c":101.39,"h":101.52,"l":101.29,"n":340,"o":101.46,"t":"2026-10-13T16:50:00Z","v":13523,"vw":101.419908},{"c":101.305,"h":101.4,"l":101.28,"n":197,"o":101.37,"t":"2026-10-13T16:55:00Z","v":6617,"vw":101.347295},{"c":101.32,"h":101.335,"l":101.23,"n":264,"o":101.27,"t":"2026-10-13T17:00:00Z","v":10712,"vw":101.274391},{"c":101.32,"h":101.37,"l":101.275,"n":205,"o":101.325,"t":"2026-10-13T17:05:00Z","v":8202,"vw":101.303781},{"c":101.38,"h":101.43,"l":101.28,"n":311,"o":101.33,"t":"2026-10-13T17:10:00Z","v":16045,"vw":101.347942},{"c":101.34,"h":101.35,"l":101.29,"n":150,"o":101.335,"t":"2026-10-13T17:15:00Z","v":4671,"vw":101.317052},{"c":101.24,"h":101.29,"l":101.14,"n":434,"o":101.29,"t":"2026-10-13T17:20:00Z","v":21049,"vw":101.197043},{"c":101.29,"h":101.33,"l":101.1975,"n":314,"o":101.1975,"t":"2026-10-13T17:25:00Z","v":17231,"vw":101.257588},{"c":101.295,"h":101.31,"l":101.22,"n":237,"o":101.285,"t":"2026-10-13T17:30:00Z","v":11187,"vw":101.274775},{"c":101.3,"h":101.38,"l":101.24,"n":317,"o":101.29,"t":"2026-10-13T17:35:00Z","v":15474,"vw":101.310965},{"c":101.255,"h":101.33,"l":101.175,"n":309,"o":101.29,"t":"2026-10-13T17:40:00Z","v":14136,"vw":101.245801},{"c":101.1,"h":101.235,"l":101.06,"n":302,"o":101.235,"t":"2026-10-13T17:45:00Z","v":12990,"vw":101.179617},{"c":101.17,"h":101.22,"l":100.96,"n":491,"o":101.05,"t":"2026-10-13T17:50:00Z","v":33145,"vw":101.11437},{"c":101.18,"h":101.22,"l":101.13,"n":313,"o":101.185,"t":"2026-10-13T17:55:00Z","v":12336,"vw":101.184737},{"c":101.165,"h":101.27,"l":101.15,"n":266,"o":101.195,"t":"2026-10-13T18:00:00Z","v":9731,"vw":101.215981},{"c":101.35,"h":101.35,"l":101.0801,"n":452,"o":101.1702,"t":"2026-10-13T18:05:00Z","v":36280,"vw":101.280024},{"c":101.33,"h":101.4136,"l":101.3,"n":245,"o":101.35,"t":"2026-10-13T18:10:00Z","v":8850,"vw":101.35973},{"c":101.26,"h":101.37,"l":101.25,"n":261,"o":101.34,"t":"2026-10-13T18:15:00Z","v":13241,"vw":101.298103},{"c":101.195,"h":101.33,"l":101.17,"n":324,"o":101.275,"t":"2026-10-13T18:20:00Z","v":11426,"vw":101.221276},{"c":101.27,"h":101.27,"l":101.185,"n":351,"o":101.19,"t":"2026-10-13T18:25:00Z","v":12615,"vw":101.22709},{"c":101.315,"h":101.33,"l":101.27,"n":275,"o":101.27,"t":"2026-10-13T18:30:00Z","v":15361,"vw":101.290284},{"c":101.41,"h":101.42,"l":101.27,"n":375,"o":101.28,"t":"2026-10-13T18:35:00Z","v":13352,"vw":101.351877},{"c":101.36,"h":101.53,"l":101.34,"n":284,"o":101.43,"t":"2026-10-13T18:40:00Z","v":9134,"vw":101.404645},{"c":101.3,"h":101.36,"l":101.24,"n":327,"o":101.34,"t":"2026-10-13T18:45:00Z","v":11924,"vw":101.293343},{"c":101.53,"h":101.58,"l":101.28,"n":320,"o":101.28,"t":"2026-10-13T18:50:00Z","v":12879,"vw":101.424736},{"c":101.475,"h":101.53,"l":101.41,"n":337,"o":101.53,"t":"2026-10-13T18:55:00Z","v":12121,"vw":101.484528},{"c":101.395,"h":101.475,"l":101.31,"n":434,"o":101.465,"t":"2026-10-13T19:00:00Z","v":17671,"vw":101.368673},{"c":101.4,"h":101.4968,"l":101.3501,"n":494,"o":101.395,"t":"2026-10-13T19:05:00Z","v":24040,"vw":101.393483},{"c":101.36,"h":101.44,"l":101.34,"n":343,"o":101.405,"t":"2026-10-13T19:10:00Z","v":11953,"vw":101.384671},{"c":101.355,"h":101.44,"l":101.35,"n":537,"o":101.37,"t":"2026-10-13T19:15:00Z","v":26209,"vw":101.38077},{"c":101.4,"h":101.41,"l":101.32,"n":423,"o":101.37,"t":"2026-10-13T19:20:00Z","v":12259,"vw":101.354343},{"c":101.48,"h":101.52,"l":101.37,"n":502,"o":101.4,"t":"2026-10-13T19:25:00Z","v":16967,"vw":101.437065},{"c":101.565,"h":101.59,"l":101.465,"n":501,"o":101.51,"t":"2026-10-13T19:30:00Z","v":18556,"vw":101.506785},{"c":101.665,"h":101.68,"l":101.55,"n":510,"o":101.58,"t":"2026-10-13T19:35:00Z","v":19146,"vw":101.618001},{"c":101.585,"h":101.64,"l":101.51,"n":697,"o":101.64,"t":"2026-10-13T19:40:00Z","v":28520,"vw":101.562187},{"c":101.46,"h":101.585,"l":101.42,"n":752,"o":101.585,"t":"2026-10-13T19:45:00Z","v":33437,"vw":101.482986},{"c":101.6375,"h":101.65,"l":101.455,"n":1101,"o":101.455,"t":"2026-10-13T19:50:00Z","v":55025,"vw":101.561752},{"c":101.37,"h":101.65,"l":101.35,"n":2608,"o":101.64,"t":"2026-10-13T19:55:00Z","v":133330,"vw":101.432125},{"c":101.39,"h":101.39,"l":101.39,"n":96,"o":101.39,"t":"2026-10-13T20:00:00Z","v":506797,"vw":101.39},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-13T21:20:00Z","v":1450,"vw":101},{"c":100.9103,"h":101.12,"l":100.9103,"n":17,"o":101.12,"t":"2026-10-14T12:35:00Z","v":580,"vw":101.01515},{"c":100.9,"h":100.9,"l":100.9,"n":4,"o":100.9,"t":"2026-10-14T12:50:00Z","v":185,"vw":100.9},{"c":99.54,"h":99.54,"l":99.54,"n":16,"o":99.54,"t":"2026-10-14T13:25:00Z","v":368,"vw":99.54},{"c":100.44,"h":100.67,"l":99.8,"n":434,"o":99.8,"t":"2026-10-14T13:30:00Z","v":46508,"vw":100.019878},{"c":100.635,"h":101.15,"l":100.44,"n":376,"o":100.44,"t":"2026-10-14T13:35:00Z","v":33663,"vw":100.725238},{"c":100.79,"h":100.9,"l":100.52,"n":416,"o":100.59,"t":"2026-10-14T13:40:00Z","v":17028,"vw":100.750499},{"c":100.55,"h":100.77,"l":100.54,"n":331,"o":100.77,"t":"2026-10-14T13:45:00Z","v":12675,"vw":100.670117},{"c":100.45,"h":100.91,"l":100.41,"n":328,"o":100.55,"t":"2026-10-14T13:50:00Z","v":14860,"vw":100.704269},{"c":100.42,"h":100.55,"l":100.355,"n":386,"o":100.435,"t":"2026-10-14T13:55:00Z","v":15737,"vw":100.441524},{"c":100.115,"h":100.7,"l":100.115,"n":570,"o":100.48,"t":"2026-10-14T14:00:00Z","v":43912,"vw":100.504642},{"c":100.12,"h":100.2,"l":100.0001,"n":351,"o":100.035,"t":"2026-10-14T14:05:00Z","v":12887,"vw":100.134478},{"c":99.96,"h":100.28,"l":99.96,"n":458,"o":100.12,"t":"2026-10-14T14:10:00Z","v":19636,"vw":100.128693},{"c":99.95,"h":100.04,"l":99.8633,"n":419,"o":99.95,"t":"2026-10-14T14:15:00Z","v":9559,"vw":99.94986},{"c":99.955,"h":100.08,"l":99.84,"n":368,"o":99.91,"t":"2026-10-14T14:20:00Z","v":20811,"vw":100.007463},{"c":99.705,"h":99.91,"l":99.65,"n":486,"o":99.91,"t":"2026-10-14T14:25:00Z","v":16179,"vw":99.779565},{"c":99.82,"h":99.92,"l":99.7,"n":392,"o":99.71,"t":"2026-10-14T14:30:00Z","v":18187,"vw":99.839252},{"c":99.68,"h":99.86,"l":99.5801,"n":372,"o":99.84,"t":"2026-10-14T14:35:00Z","v":13260,"vw":99.722697},{"c":99.725,"h":99.795,"l":99.6,"n":374,"o":99.635,"t":"2026-10-14T14:40:00Z","v":9575,"vw":99.700992},{"c":99.47,"h":99.665,"l":99.42,"n":733,"o":99.66,"t":"2026-10-14T14:45:00Z","v":36089,"vw":99.494341},{"c":99.525,"h":99.83,"l":99.405,"n":1029,"o":99.44,"t":"2026-10-14T14:50:00Z","v":57571,"vw":99.605263},{"c":99.425,"h":99.71,"l":99.36,"n":601,"o":99.46,"t":"2026-10-14T14:55:00Z","v":28065,"vw":99.54819},{"c":99.135,"h":99.44,"l":99.01,"n":675,"o":99.425,"t":"2026-10-14T15:00:00Z","v":37046,"vw":99.297709},{"c":99.19,"h":99.31,"l":99.1325,"n":445,"o":99.135,"t":"2026-10-14T15:05:00Z","v":19715,"vw":99.226146},{"c":99.11,"h":99.3995,"l":99.06,"n":503,"o":99.24,"t":"2026-10-14T15:10:00Z","v":44016,"vw":99.275638},{"c":99.18,"h":99.235,"l":99.07,"n":263,"o":99.1135,"t":"2026-10-14T15:15:00Z","v":8130,"vw":99.127965},{"c":99.13,"h":99.17,"l":99.08,"n":403,"o":99.17,"t":"2026-10-14T15:20:00Z","v":12515,"vw":99.117871},{"c":99.155,"h":99.21,"l":99.13,"n":307,"o":99.13,"t":"2026-10-14T15:25:00Z","v":8479,"vw":99.173632},{"c":99.44,"h":99.53,"l":99.145,"n":437,"o":99.145,"t":"2026-10-14T15:30:00Z","v":29310,"vw":99.364837},{"c":99.44,"h":99.44,"l":99.33,"n":318,"o":99.435,"t":"2026-10-14T15:35:00Z","v":8653,"vw":99.402334},{"c":99.56,"h":99.81,"l":99.41,"n":436,"o":99.41,"t":"2026-10-14T15:40:00Z","v":17296,"vw":99.626262},{"c":99.755,"h":99.79,"l":99.56,"n":336,"o":99.56,"t":"2026-10-14T15:45:00Z","v":10114,"vw":99.718689},{"c":99.83,"h":99.895,"l":99.69,"n":329,"o":99.7725,"t":"2026-10-14T15:50:00Z","v":12520,"vw":99.773921},{"c":99.955,"h":100,"l":99.83,"n":334,"o":99.85,"t":"2026-10-14T15:55:00Z","v":8788,"vw":99.91213},{"c":99.91,"h":100.055,"l":99.88,"n":253,"o":99.99,"t":"2026-10-14T16:00:00Z","v":7437,"vw":99.960727},{"c":99.82,"h":99.93,"l":99.76,"n":335,"o":99.885,"t":"2026-10-14T16:05:00Z","v":10704,"vw":99.861969},{"c":99.575,"h":99.82,"l":99.57,"n":286,"o":99.78,"t":"2026-10-14T16:10:00Z","v":6970,"vw":99.721935},{"c":99.095,"h":99.56,"l":99.03,"n":402,"o":99.55,"t":"2026-10-14T16:15:00Z","v":20118,"vw":99.377871},{"c":99.295,"h":99.39,"l":99.02,"n":452,"o":99.07,"t":"2026-10-14T16:20:00Z","v":60919,"vw":99.201129},{"c":99.265,"h":99.265,"l":99.06,"n":392,"o":99.23,"t":"2026-10-14T16:25:00Z","v":15323,"vw":99.199192},{"c":99.06,"h":99.255,"l":99.04,"n":323,"o":99.2525,"t":"2026-10-14T16:30:00Z","v":12703,"vw":99.118238},{"c":99.005,"h":99.13,"l":98.97,"n":551,"o":99.065,"t":"2026-10-14T16:35:00Z","v":26649,"vw":99.059633},{"c":98.98,"h":99,"l":98.885,"n":222,"o":98.95,"t":"2026-10-14T16:40:00Z","v":8109,"vw":98.950783},{"c":98.77,"h":98.94,"l":98.73,"n":365,"o":98.94,"t":"2026-10-14T16:45:00Z","v":12549,"vw":98.797952},{"c":98.69,"h":98.905,"l":98.69,"n":280,"o":98.8675,"t":"2026-10-14T16:50:00Z","v":8122,"vw":98.802166},{"c":98.655,"h":98.69,"l":98.55,"n":322,"o":98.68,"t":"2026-10-14T16:55:00Z","v":9137,"vw":98.628336},{"c":98.65,"h":98.78,"l":98.65,"n":322,"o":98.655,"t":"2026-10-14T17:00:00Z","v":13169,"vw":98.729205},{"c":98.795,"h":98.795,"l":98.59,"n":300,"o":98.69,"t":"2026-10-14T17:05:00Z","v":10334,"vw":98.71546},{"c":98.69,"h":98.89,"l":98.69,"n":352,"o":98.81,"t":"2026-10-14T17:10:00Z","v":11068,"vw":98.806476},{"c":98.97,"h":98.98,"l":98.69,"n":274,"o":98.69,"t":"2026-10-14T17:15:00Z","v":9798,"vw":98.863699},{"c":99,"h":99.02,"l":98.89,"n":359,"o":98.9,"t":"2026-10-14T17:20:00Z","v":9437,"vw":98.972917},{"c":99.005,"h":99.07,"l":98.895,"n":309,"o":99.03,"t":"2026-10-14T17:25:00Z","v":9999,"vw":98.97181},{"c":98.76,"h":99.015,"l":98.75,"n":373,"o":99.015,"t":"2026-10-14T17:30:00Z","v":11398,"vw":98.920877},{"c":98.91,"h":98.99,"l":98.71,"n":267,"o":98.76,"t":"2026-10-14T17:35:00Z","v":7954,"vw":98.868973},{"c":98.7,"h":98.87,"l":98.7,"n":248,"o":98.87,"t":"2026-10-14T17:40:00Z","v":9521,"vw":98.810997},{"c":98.67,"h":98.76,"l":98.65,"n":307,"o":98.75,"t":"2026-10-14T17:45:00Z","v":9033,"vw":98.705194},{"c":98.615,"h":98.71,"l":98.54,"n":338,"o":98.71,"t":"2026-10-14T17:50:00Z","v":9327,"vw":98.604667},{"c":98.63,"h":98.65,"l":98.5484,"n":364,"o":98.615,"t":"2026-10-14T17:55:00Z","v":15974,"vw":98.59092},{"c":98.29,"h":98.69,"l":98.19,"n":648,"o":98.64,"t":"2026-10-14T18:00:00Z","v":33368,"vw":98.491605},{"c":98.3,"h":98.4,"l":98.04,"n":734,"o":98.3,"t":"2026-10-14T18:05:00Z","v":43198,"vw":98.278497},{"c":98.425,"h":98.43,"l":98.25,"n":359,"o":98.29,"t":"2026-10-14T18:10:00Z","v":14797,"vw":98.327492},{"c":98.67,"h":98.78,"l":98.39,"n":309,"o":98.39,"t":"2026-10-14T18:15:00Z","v":12558,"vw":98.556007},{"c":98.58,"h":98.65,"l":98.525,"n":367,"o":98.65,"t":"2026-10-14T18:20:00Z","v":11955,"vw":98.578202},{"c":98.68,"h":98.72,"l":98.56,"n":363,"o":98.615,"t":"2026-10-14T18:25:00Z","v":12404,"vw":98.619484},{"c":98.57,"h":98.71,"l":98.475,"n":497,"o":98.64,"t":"2026-10-14T18:30:00Z","v":24077,"vw":98.535045},{"c":98.625,"h":98.675,"l":98.56,"n":420,"o":98.56,"t":"2026-10-14T18:35:00Z","v":24641,"vw":98.613264},{"c":98.57,"h":98.66,"l":98.45,"n":418,"o":98.63,"t":"2026-10-14T18:40:00Z","v":16806,"vw":98.589782},{"c":98.565,"h":98.6502,"l":98.47,"n":378,"o":98.57,"t":"2026-10-14T18:45:00Z","v":18459,"vw":98.535097},{"c":98.6,"h":98.66,"l":98.545,"n":431,"o":98.6,"t":"2026-10-14T18:50:00Z","v":17353,"vw":98.583676},{"c":98.625,"h":98.65,"l":98.59,"n":313,"o":98.59,"t":"2026-10-14T18:55:00Z","v":8497,"vw":98.634039},{"c":98.6,"h":98.69,"l":98.51,"n":553,"o":98.62,"t":"2026-10-14T19:00:00Z","v":22330,"vw":98.608304},{"c":98.7,"h":98.7,"l":98.49,"n":392,"o":98.53,"t":"2026-10-14T19:05:00Z","v":15677,"vw":98.607343},{"c":98.62,"h":98.7299,"l":98.58,"n":439,"o":98.72,"t":"2026-10-14T19:10:00Z","v":21300,"vw":98.62965},{"c":98.89,"h":98.89,"l":98.62,"n":478,"o":98.62,"t":"2026-10-14T19:15:00Z","v":23972,"vw":98.716714},{"c":98.895,"h":99.07,"l":98.84,"n":735,"o":98.9,"t":"2026-10-14T19:20:00Z","v":64956,"vw":98.955776},{"c":98.74,"h":98.895,"l":98.7,"n":845,"o":98.895,"t":"2026-10-14T19:25:00Z","v":48659,"vw":98.809697},{"c":98.82,"h":98.88,"l":98.55,"n":802,"o":98.75,"t":"2026-10-14T19:30:00Z","v":38542,"vw":98.743332},{"c":98.915,"h":98.96,"l":98.79,"n":617,"o":98.81,"t":"2026-10-14T19:35:00Z","v":28064,"vw":98.853921},{"c":99.1725,"h":99.1725,"l":98.88,"n":654,"o":98.94,"t":"2026-10-14T19:40:00Z","v":30065,"vw":98.996616},{"c":99.06,"h":99.215,"l":99.05,"n":791,"o":99.14,"t":"2026-10-14T19:45:00Z","v":60907,"vw":99.121697},{"c":99.48,"h":99.53,"l":99.05,"n":1297,"o":99.05,"t":"2026-10-14T19:50:00Z","v":76627,"vw":99.36387},{"c":99.63,"h":99.65,"l":99.43,"n":3631,"o":99.465,"t":"2026-10-14T19:55:00Z","v":193027,"vw":99.575642},{"c":99.38,"h":99.62,"l":99.38,"n":91,"o":99.62,"t":"2026-10-14T20:00:00Z","v":532093,"vw":99.619904},{"c":99.76,"h":101.04,"l":99.65,"n":516,"o":100.51,"t":"2026-10-15T13:30:00Z","v":78312,"vw":100.367139},{"c":100.2,"h":100.295,"l":99.78,"n":475,"o":99.85,"t":"2026-10-15T13:35:00Z","v":20169,"vw":100.043756},{"c":100.08,"h":100.575,"l":100.01,"n":393,"o":100.4,"t":"2026-10-15T13:40:00Z","v":12252,"vw":100.274718},{"c":100.505,"h":100.55,"l":99.92,"n":794,"o":100.105,"t":"2026-10-15T13:45:00Z","v":39206,"vw":100.20599},{"c":100.49,"h":100.625,"l":100.38,"n":623,"o":100.62,"t":"2026-10-15T13:50:00Z","v":17897,"vw":100.514212},{"c":100.4,"h":100.77,"l":100.4,"n":849,"o":100.46,"t":"2026-10-15T13:55:00Z","v":29944,"vw":100.567156},{"c":100.3975,"h":100.7,"l":100.265,"n":1616,"o":100.45,"t":"2026-10-15T14:00:00Z","v":116671,"vw":100.502728},{"c":100.015,"h":100.44,"l":100.015,"n":633,"o":100.34,"t":"2026-10-15T14:05:00Z","v":19491,"vw":100.245896},{"c":100.475,"h":100.54,"l":99.94,"n":1001,"o":100,"t":"2026-10-15T14:10:00Z","v":29802,"vw":100.235341},{"c":100.33,"h":100.57,"l":100.33,"n":649,"o":100.53,"t":"2026-10-15T14:15:00Z","v":20229,"vw":100.455711},{"c":100.67,"h":100.71,"l":100.4,"n":729,"o":100.4,"t":"2026-10-15T14:20:00Z","v":34100,"vw":100.535519},{"c":100.92,"h":101.02,"l":100.61,"n":622,"o":100.64,"t":"2026-10-15T14:25:00Z","v":20896,"vw":100.802168},{"c":100.98,"h":101.27,"l":100.89,"n":784,"o":100.91,"t":"2026-10-15T14:30:00Z","v":38931,"vw":101.102901},{"c":101.19,"h":101.22,"l":100.98,"n":354,"o":101.05,"t":"2026-10-15T14:35:00Z","v":13603,"vw":101.097333},{"c":101.18,"h":101.31,"l":101.08,"n":378,"o":101.185,"t":"2026-10-15T14:40:00Z","v":8510,"vw":101.178816},{"c":101.09,"h":101.22,"l":100.94,"n":599,"o":101.18,"t":"2026-10-15T14:45:00Z","v":15598,"vw":101.0899},{"c":101.27,"h":101.28,"l":101.08,"n":571,"o":101.18,"t":"2026-10-15T14:50:00Z","v":12364,"vw":101.196707},{"c":101.42,"h":101.42,"l":101.175,"n":549,"o":101.27,"t":"2026-10-15T14:55:00Z","v":18803,"vw":101.28479},{"c":101.505,"h":101.53,"l":101.39,"n":434,"o":101.45,"t":"2026-10-15T15:00:00Z","v":11086,"vw":101.470763},{"c":101.48,"h":101.62,"l":101.425,"n":763,"o":101.505,"t":"2026-10-15T15:05:00Z","v":43373,"vw":101.538235},{"c":101.405,"h":101.54,"l":101.355,"n":563,"o":101.445,"t":"2026-10-15T15:10:00Z","v":17691,"vw":101.4387},{"c":101.275,"h":101.41,"l":101.26,"n":463,"o":101.3,"t":"2026-10-15T15:15:00Z","v":11202,"vw":101.328511},{"c":101.495,"h":101.52,"l":101.28,"n":555,"o":101.28,"t":"2026-10-15T15:20:00Z","v":19125,"vw":101.383299},{"c":101.63,"h":101.685,"l":101.5,"n":419,"o":101.5,"t":"2026-10-15T15:25:00Z","v":8637,"vw":101.567048},{"c":101.83,"h":101.83,"l":101.55,"n":444,"o":101.655,"t":"2026-10-15T15:30:00Z","v":10537,"vw":101.672449},{"c":101.705,"h":101.89,"l":101.55,"n":679,"o":101.79,"t":"2026-10-15T15:35:00Z","v":33809,"vw":101.731487},{"c":101.915,"h":101.92,"l":101.66,"n":353,"o":101.705,"t":"2026-10-15T15:40:00Z","v":7149,"vw":101.766853},{"c":101.721,"h":101.95,"l":101.721,"n":423,"o":101.89,"t":"2026-10-15T15:45:00Z","v":11873,"vw":101.841827},{"c":101.66,"h":101.82,"l":101.66,"n":455,"o":101.805,"t":"2026-10-15T15:50:00Z","v":10777,"vw":101.742226},{"c":101.46,"h":101.625,"l":101.43,"n":496,"o":101.6238,"t":"2026-10-15T15:55:00Z","v":12545,"vw":101.522691},{"c":101.48,"h":101.55,"l":101.39,"n":604,"o":101.42,"t":"2026-10-15T16:00:00Z","v":19021,"vw":101.46115},{"c":101.365,"h":101.57,"l":101.3236,"n":585,"o":101.5,"t":"2026-10-15T16:05:00Z","v":19110,"vw":101.457432},{"c":101.23,"h":101.6,"l":101.16,"n":688,"o":101.37,"t":"2026-10-15T16:10:00Z","v":30488,"vw":101.344204},{"c":101.24,"h":101.31,"l":101.11,"n":864,"o":101.18,"t":"2026-10-15T16:15:00Z","v":53033,"vw":101.229607},{"c":101.115,"h":101.295,"l":101.07,"n":512,"o":101.24,"t":"2026-10-15T16:20:00Z","v":18544,"vw":101.172878},{"c":101.34,"h":101.36,"l":101.07,"n":517,"o":101.115,"t":"2026-10-15T16:25:00Z","v":18626,"vw":101.206483},{"c":101.395,"h":101.42,"l":101.27,"n":460,"o":101.345,"t":"2026-10-15T16:30:00Z","v":23473,"vw":101.348725},{"c":101.42,"h":101.57,"l":101.37,"n":855,"o":101.37,"t":"2026-10-15T16:35:00Z","v":41159,"vw":101.476935},{"c":101.46,"h":101.47,"l":101.34,"n":808,"o":101.42,"t":"2026-10-15T16:40:00Z","v":37774,"vw":101.393378},{"c":101.525,"h":101.525,"l":101.41,"n":359,"o":101.47,"t":"2026-10-15T16:45:00Z","v":11868,"vw":101.470315},{"c":101.3,"h":101.525,"l":101.3,"n":461,"o":101.525,"t":"2026-10-15T16:50:00Z","v":19781,"vw":101.417132},{"c":101.355,"h":101.41,"l":101.25,"n":535,"o":101.365,"t":"2026-10-15T16:55:00Z","v":23172,"vw":101.336535},{"c":101.155,"h":101.355,"l":101.1,"n":875,"o":101.355,"t":"2026-10-15T17:00:00Z","v":47373,"vw":101.255207},{"c":101.2475,"h":101.25,"l":101.155,"n":424,"o":101.155,"t":"2026-10-15T17:05:00Z","v":17162,"vw":101.198771},{"c":101.33,"h":101.335,"l":101.12,"n":699,"o":101.235,"t":"2026-10-15T17:10:00Z","v":29888,"vw":101.215143},{"c":101.37,"h":101.41,"l":101.29,"n":278,"o":101.36,"t":"2026-10-15T17:15:00Z","v":9511,"vw":101.353361},{"c":101.36,"h":101.41,"l":101.34,"n":362,"o":101.37,"t":"2026-10-15T17:20:00Z","v":12331,"vw":101.373648},{"c":101.36,"h":101.4,"l":101.25,"n":565,"o":101.36,"t":"2026-10-15T17:25:00Z","v":34049,"vw":101.345017},{"c":101.52,"h":101.5799,"l":101.325,"n":424,"o":101.36,"t":"2026-10-15T17:30:00Z","v":16735,"vw":101.448765},{"c":101.555,"h":101.58,"l":101.44,"n":412,"o":101.545,"t":"2026-10-15T17:35:00Z","v":21945,"vw":101.508986},{"c":101.515,"h":101.6,"l":101.37,"n":588,"o":101.58,"t":"2026-10-15T17:40:00Z","v":25429,"vw":101.48128},{"c":101.42,"h":101.66,"l":101.42,"n":734,"o":101.49,"t":"2026-10-15T17:45:00Z","v":29434,"vw":101.529299},{"c":101.45,"h":101.55,"l":101.44,"n":732,"o":101.44,"t":"2026-10-15T17:50:00Z","v":31553,"vw":101.489329},{"c":101.47,"h":101.5,"l":101.3775,"n":716,"o":101.45,"t":"2026-10-15T17:55:00Z","v":30250,"vw":101.444785},{"c":101.36,"h":101.5599,"l":101.33,"n":704,"o":101.51,"t":"2026-10-15T18:00:00Z","v":32240,"vw":101.456275},{"c":101.22,"h":101.375,"l":101.21,"n":504,"o":101.36,"t":"2026-10-15T18:05:00Z","v":14649,"vw":101.289576},{"c":101.25,"h":101.26,"l":101.21,"n":461,"o":101.22,"t":"2026-10-15T18:10:00Z","v":14860,"vw":101.240982},{"c":101.205,"h":101.27,"l":101.12,"n":484,"o":101.27,"t":"2026-10-15T18:15:00Z","v":15024,"vw":101.199024},{"c":101.25,"h":101.29,"l":101.17,"n":386,"o":101.205,"t":"2026-10-15T18:20:00Z","v":13620,"vw":101.228956},{"c":101.15,"h":101.31,"l":101.15,"n":521,"o":101.265,"t":"2026-10-15T18:25:00Z","v":16085,"vw":101.246951},{"c":101.14,"h":101.18,"l":101.13,"n":367,"o":101.14,"t":"2026-10-15T18:30:00Z","v":9082,"vw":101.153139},{"c":101.05,"h":101.105,"l":101.04,"n":451,"o":101.1,"t":"2026-10-15T18:35:00Z","v":14275,"vw":101.079062},{"c":101.18,"h":101.2,"l":100.99,"n":709,"o":101.05,"t":"2026-10-15T18:40:00Z","v":32020,"vw":101.094452},{"c":101.1815,"h":101.19,"l":101.04,"n":578,"o":101.15,"t":"2026-10-15T18:45:00Z","v":28704,"vw":101.104743},{"c":101.13,"h":101.19,"l":101.11,"n":414,"o":101.17,"t":"2026-10-15T18:50:00Z","v":12077,"vw":101.155798},{"c":100.98,"h":101.16,"l":100.93,"n":801,"o":101.16,"t":"2026-10-15T18:55:00Z","v":34590,"vw":100.998356},{"c":100.845,"h":101.06,"l":100.8,"n":1067,"o":100.98,"t":"2026-10-15T19:00:00Z","v":49118,"vw":100.939779},{"c":100.85,"h":100.89,"l":100.69,"n":1385,"o":100.82,"t":"2026-10-15T19:05:00Z","v":93230,"vw":100.797556},{"c":100.9,"h":100.97,"l":100.7,"n":950,"o":100.87,"t":"2026-10-15T19:10:00Z","v":51065,"vw":100.854319},{"c":100.84,"h":101.09,"l":100.83,"n":671,"o":100.89,"t":"2026-10-15T19:15:00Z","v":31652,"vw":100.934508},{"c":100.935,"h":100.98,"l":100.82,"n":661,"o":100.845,"t":"2026-10-15T19:20:00Z","v":25645,"vw":100.91788},{"c":100.92,"h":100.969,"l":100.86,"n":737,"o":100.94,"t":"2026-10-15T19:25:00Z","v":27282,"vw":100.910616},{"c":100.95,"h":101,"l":100.89,"n":756,"o":100.93,"t":"2026-10-15T19:30:00Z","v":33198,"vw":100.945488},{"c":101.07,"h":101.16,"l":100.84,"n":1078,"o":100.94,"t":"2026-10-15T19:35:00Z","v":59011,"vw":101.011539},{"c":101.41,"h":101.41,"l":101.05,"n":683,"o":101.07,"t":"2026-10-15T19:40:00Z","v":28419,"vw":101.211331},{"c":101.37,"h":101.43,"l":101.27,"n":1131,"o":101.41,"t":"2026-10-15T19:45:00Z","v":64781,"vw":101.350848},{"c":101.31,"h":101.52,"l":101.27,"n":2149,"o":101.42,"t":"2026-10-15T19:50:00Z","v":126226,"vw":101.412304},{"c":101.38,"h":101.535,"l":101.27,"n":3732,"o":101.32,"t":"2026-10-15T19:55:00Z","v":260172,"vw":101.400994},{"c":101.37,"h":101.37,"l":101.37,"n":79,"o":101.37,"t":"2026-10-15T20:00:00Z","v":779713,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":1,"o":101.37,"t":"2026-10-15T20:05:00Z","v":20350,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":1,"o":101.37,"t":"2026-10-15T20:20:00Z","v":277,"vw":101.37},{"c":102.12,"h":102.12,"l":102.12,"n":1,"o":102.12,"t":"2026-10-16T13:25:00Z","v":125,"vw":102.12},{"c":102.0925,"h":102.5,"l":101.715,"n":339,"o":102.12,"t":"2026-10-16T13:30:00Z","v":118061,"vw":102.008587},{"c":102,"h":102.34,"l":102,"n":304,"o":102.1672,"t":"2026-10-16T13:35:00Z","v":12140,"vw":102.179161},{"c":102.49,"h":102.55,"l":101.99,"n":310,"o":102,"t":"2026-10-16T13:40:00Z","v":12690,"vw":102.257267},{"c":102.45,"h":102.6,"l":102.29,"n":162,"o":102.6,"t":"2026-10-16T13:45:00Z","v":4882,"vw":102.441374},{"c":102.1,"h":102.5,"l":102.08,"n":167,"o":102.355,"t":"2026-10-16T13:50:00Z","v":8670,"vw":102.226209},{"c":102.1,"h":102.28,"l":102.06,"n":252,"o":102.19,"t":"2026-10-16T13:55:00Z","v":9083,"vw":102.167559},{"c":101.68,"h":102.14,"l":101.68,"n":277,"o":102.14,"t":"2026-10-16T14:00:00Z","v":9439,"vw":101.990529},{"c":101.75,"h":101.85,"l":101.7,"n":262,"o":101.78,"t":"2026-10-16T14:05:00Z","v":8576,"vw":101.777621},{"c":101.33,"h":101.925,"l":101.3,"n":396,"o":101.795,"t":"2026-10-16T14:10:00Z","v":14606,"vw":101.593479},{"c":101.62,"h":101.635,"l":101.32,"n":293,"o":101.33,"t":"2026-10-16T14:15:00Z","v":13232,"vw":101.504859},{"c":101.865,"h":101.925,"l":101.56,"n":1265,"o":101.625,"t":"2026-10-16T14:20:00Z","v":119633,"vw":101.778764},{"c":101.81,"h":101.9,"l":101.78,"n":299,"o":101.875,"t":"2026-10-16T14:25:00Z","v":17205,"vw":101.84423},{"c":101.78,"h":101.87,"l":101.645,"n":271,"o":101.81,"t":"2026-10-16T14:30:00Z","v":7443,"vw":101.781133},{"c":101.65,"h":101.8299,"l":101.61,"n":229,"o":101.75,"t":"2026-10-16T14:35:00Z","v":8711,"vw":101.753123},{"c":101.47,"h":101.6,"l":101.455,"n":197,"o":101.6,"t":"2026-10-16T14:40:00Z","v":13487,"vw":101.501064},{"c":101.39,"h":101.56,"l":101.365,"n":269,"o":101.47,"t":"2026-10-16T14:45:00Z","v":8766,"vw":101.475096},{"c":101.315,"h":101.5,"l":101.28,"n":186,"o":101.405,"t":"2026-10-16T14:50:00Z","v":5503,"vw":101.397007},{"c":101.09,"h":101.32,"l":101.09,"n":203,"o":101.315,"t":"2026-10-16T14:55:00Z","v":4683,"vw":101.256071},{"c":101.385,"h":101.385,"l":101.1,"n":275,"o":101.1,"t":"2026-10-16T15:00:00Z","v":10136,"vw":101.227913},{"c":101.3,"h":101.4599,"l":101.3,"n":246,"o":101.4,"t":"2026-10-16T15:05:00Z","v":9836,"vw":101.388002},{"c":101.44,"h":101.44,"l":101.19,"n":235,"o":101.26,"t":"2026-10-16T15:10:00Z","v":7097,"vw":101.312175},{"c":101.27,"h":101.39,"l":101.21,"n":181,"o":101.38,"t":"2026-10-16T15:15:00Z","v":7975,"vw":101.35114},{"c":101.17,"h":101.31,"l":101.16,"n":232,"o":101.18,"t":"2026-10-16T15:20:00Z","v":6851,"vw":101.219345},{"c":101.26,"h":101.3,"l":101.03,"n":329,"o":101.1,"t":"2026-10-16T15:25:00Z","v":10193,"vw":101.110494},{"c":101.2399,"h":101.2399,"l":101.0801,"n":183,"o":101.215,"t":"2026-10-16T15:30:00Z","v":7024,"vw":101.150544},{"c":100.69,"h":101.22,"l":100.69,"n":193,"o":101.185,"t":"2026-10-16T15:35:00Z","v":5694,"vw":101.012506},{"c":100.51,"h":100.69,"l":100.39,"n":274,"o":100.69,"t":"2026-10-16T15:40:00Z","v":11111,"vw":100.475031},{"c":100.35,"h":100.59,"l":100.345,"n":339,"o":100.49,"t":"2026-10-16T15:45:00Z","v":14651,"vw":100.50605},{"c":100.44,"h":100.525,"l":100.38,"n":203,"o":100.38,"t":"2026-10-16T15:50:00Z","v":7875,"vw":100.422125},{"c":100.395,"h":100.415,"l":100.27,"n":281,"o":100.415,"t":"2026-10-16T15:55:00Z","v":18272,"vw":100.347281},{"c":100.62,"h":100.62,"l":100.425,"n":218,"o":100.425,"t":"2026-10-16T16:00:00Z","v":10170,"vw":100.525336},{"c":100.62,"h":100.72,"l":100.5401,"n":284,"o":100.615,"t":"2026-10-16T16:05:00Z","v":11157,"vw":100.647651},{"c":100.605,"h":100.735,"l":100.57,"n":178,"o":100.605,"t":"2026-10-16T16:10:00Z","v":12891,"vw":100.657773},{"c":100.76,"h":100.77,"l":100.605,"n":287,"o":100.605,"t":"2026-10-16T16:15:00Z","v":18311,"vw":100.699475},{"c":100.78,"h":100.9003,"l":100.76,"n":236,"o":100.76,"t":"2026-10-16T16:20:00Z","v":11527,"vw":100.826944},{"c":100.655,"h":100.81,"l":100.64,"n":328,"o":100.7625,"t":"2026-10-16T16:25:00Z","v":14535,"vw":100.731595},{"c":100.61,"h":100.79,"l":100.585,"n":362,"o":100.655,"t":"2026-10-16T16:30:00Z","v":13704,"vw":100.684655},{"c":100.73,"h":100.81,"l":100.615,"n":188,"o":100.615,"t":"2026-10-16T16:35:00Z","v":6759,"vw":100.695998},{"c":100.665,"h":100.735,"l":100.6001,"n":246,"o":100.73,"t":"2026-10-16T16:40:00Z","v":6727,"vw":100.677977},{"c":100.36,"h":100.665,"l":100.36,"n":292,"o":100.665,"t":"2026-10-16T16:45:00Z","v":9697,"vw":100.524621},{"c":100.405,"h":100.47,"l":100.3,"n":260,"o":100.37,"t":"2026-10-16T16:50:00Z","v":13980,"vw":100.368058},{"c":100.52,"h":100.62,"l":100.34,"n":286,"o":100.425,"t":"2026-10-16T16:55:00Z","v":13312,"vw":100.438479},{"c":100.36,"h":100.46,"l":100.32,"n":295,"o":100.44,"t":"2026-10-16T17:00:00Z","v":12708,"vw":100.395427},{"c":100.19,"h":100.35,"l":100.175,"n":412,"o":100.35,"t":"2026-10-16T17:05:00Z","v":13408,"vw":100.276464},{"c":100.12,"h":100.22,"l":100.11,"n":255,"o":100.2,"t":"2026-10-16T17:10:00Z","v":11763,"vw":100.150212},{"c":100.05,"h":100.16,"l":100.04,"n":245,"o":100.13,"t":"2026-10-16T17:15:00Z","v":8517,"vw":100.098961},{"c":100.21,"h":100.21,"l":100.02,"n":323,"o":100.08,"t":"2026-10-16T17:20:00Z","v":12772,"vw":100.103675},{"c":100.5,"h":100.505,"l":100.18,"n":272,"o":100.215,"t":"2026-10-16T17:25:00Z","v":9660,"vw":100.320788},{"c":100.49,"h":100.5,"l":100.3101,"n":336,"o":100.475,"t":"2026-10-16T17:30:00Z","v":16944,"vw":100.385525},{"c":100.42,"h":100.545,"l":100.37,"n":271,"o":100.5,"t":"2026-10-16T17:35:00Z","v":11425,"vw":100.440282},{"c":100.28,"h":100.62,"l":100.28,"n":376,"o":100.43,"t":"2026-10-16T17:40:00Z","v":15683,"vw":100.464344},{"c":100.46,"h":100.53,"l":100.29,"n":232,"o":100.29,"t":"2026-10-16T17:45:00Z","v":6214,"vw":100.381807},{"c":100.325,"h":100.44,"l":100.32,"n":225,"o":100.39,"t":"2026-10-16T17:50:00Z","v":7715,"vw":100.380529},{"c":100.21,"h":100.28,"l":100.18,"n":249,"o":100.28,"t":"2026-10-16T17:55:00Z","v":8285,"vw":100.243999},{"c":100.26,"h":100.39,"l":100.155,"n":251,"o":100.21,"t":"2026-10-16T18:00:00Z","v":14184,"vw":100.23811},{"c":100.32,"h":100.37,"l":100.25,"n":372,"o":100.37,"t":"2026-10-16T18:05:00Z","v":15065,"vw":100.331803},{"c":100.37,"h":100.37,"l":100.25,"n":275,"o":100.32,"t":"2026-10-16T18:10:00Z","v":10723,"vw":100.307362},{"c":100.29,"h":100.46,"l":100.27,"n":316,"o":100.39,"t":"2026-10-16T18:15:00Z","v":10622,"vw":100.327409},{"c":100.275,"h":100.2999,"l":100.17,"n":330,"o":100.26,"t":"2026-10-16T18:20:00Z","v":13695,"vw":100.250071},{"c":100.29,"h":100.2999,"l":100.11,"n":457,"o":100.27,"t":"2026-10-16T18:25:00Z","v":44289,"vw":100.208742},{"c":100.195,"h":100.29,"l":100.055,"n":404,"o":100.29,"t":"2026-10-16T18:30:00Z","v":16014,"vw":100.209103},{"c":100.275,"h":100.275,"l":100.12,"n":398,"o":100.195,"t":"2026-10-16T18:35:00Z","v":14303,"vw":100.183254},{"c":100.22,"h":100.29,"l":100.15,"n":440,"o":100.275,"t":"2026-10-16T18:40:00Z","v":16643,"vw":100.209089},{"c":100.48,"h":100.52,"l":100.18,"n":386,"o":100.18,"t":"2026-10-16T18:45:00Z","v":13540,"vw":100.39684},{"c":100.26,"h":100.47,"l":100.21,"n":382,"o":100.45,"t":"2026-10-16T18:50:00Z","v":16015,"vw":100.330558},{"c":100.22,"h":100.26,"l":100.19,"n":420,"o":100.22,"t":"2026-10-16T18:55:00Z","v":14214,"vw":100.23003},{"c":100.36,"h":100.38,"l":100.21,"n":449,"o":100.215,"t":"2026-10-16T19:00:00Z","v":17320,"vw":100.282508},{"c":100.28,"h":100.4,"l":100.255,"n":448,"o":100.36,"t":"2026-10-16T19:05:00Z","v":17196,"vw":100.309449},{"c":100.35,"h":100.35,"l":100.185,"n":632,"o":100.28,"t":"2026-10-16T19:10:00Z","v":23065,"vw":100.253104},{"c":100.245,"h":100.38,"l":100.1575,"n":630,"o":100.36,"t":"2026-10-16T19:15:00Z","v":27264,"vw":100.27856},{"c":100.42,"h":100.42,"l":100.245,"n":532,"o":100.245,"t":"2026-10-16T19:20:00Z","v":21824,"vw":100.312654},{"c":100.5,"h":100.5,"l":100.32,"n":607,"o":100.42,"t":"2026-10-16T19:25:00Z","v":26169,"vw":100.403328},{"c":100.38,"h":100.52,"l":100.33,"n":844,"o":100.49,"t":"2026-10-16T19:30:00Z","v":38848,"vw":100.415006},{"c":100.45,"h":100.45,"l":100.31,"n":513,"o":100.33,"t":"2026-10-16T19:35:00Z","v":22622,"vw":100.38257},{"c":100.43,"h":100.44,"l":100.29,"n":803,"o":100.395,"t":"2026-10-16T19:40:00Z","v":40749,"vw":100.349351},{"c":100.5,"h":100.5,"l":100.23,"n":1450,"o":100.415,"t":"2026-10-16T19:45:00Z","v":100370,"vw":100.381234},{"c":100.93,"h":101.01,"l":100.5,"n":1982,"o":100.5,"t":"2026-10-16T19:50:00Z","v":116655,"vw":100.766432},{"c":100.95,"h":101.02,"l":100.84,"n":3977,"o":100.89,"t":"2026-10-16T19:55:00Z","v":218768,"vw":100.970102},{"c":100.97,"h":100.97,"l":100.97,"n":111,"o":100.97,"t":"2026-10-16T20:00:00Z","v":942130,"vw":100.97},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-16T20:35:00Z","v":100,"vw":101}],"history":[{"c":109.68,"h":109.76,"l":108.205,"n":18638,"o":109.01,"t":"2024-10-14T04:00:00Z","v":910988,"vw":109.321485},{"c":109.46,"h":111.265,"l":109.31,"n":22357,"o":110.07,"t":"2024-10-15T04:00:00Z","v":898870,"vw":110.042173},{"c":111.58,"h":111.68,"l":110.025,"n":23653,"o":110.16,"t":"2024-10-16T04:00:00Z","v":1307115,"vw":111.349947},{"c":113.21,"h":113.3,"l":111.38,"n":26685,"o":112.28,"t":"2024-10-17T04:00:00Z","v":1674924,"vw":112.735397},{"c":115.63,"h":115.97,"l":112.88,"n":32694,"o":113.23,"t":"2024-10-18T04:00:00Z","v":1765058,"vw":115.131523},{"c":114.01,"h":115.005,"l":113.795,"n":24426,"o":114.97,"t":"2024-10-21T04:00:00Z","v":1032652,"vw":114.179578},{"c":112.92,"h":114.015,"l":112.91,"n":18592,"o":113.82,"t":"2024-10-22T04:00:00Z","v":689770,"vw":113.190397},{"c":109.53,"h":112.95,"l":109.05,"n":27409,"o":112.56,"t":"2024-10-23T04:00:00Z","v":1335160,"vw":110.217593},{"c":112.01,"h":112.64,"l":110.59,"n":24003,"o":110.83,"t":"2024-10-24T04:00:00Z","v":1079126,"vw":111.882389},{"c":111.33,"h":113.02,"l":111,"n":20598,"o":112.37,"t":"2024-10-25T04:00:00Z","v":863146,"vw":111.801496},{"c":112.4,"h":112.79,"l":110.93,"n":23818,"o":112.49,"t":"2024-10-28T04:00:00Z","v":970646,"vw":112.24488},{"c":112.38,"h":112.625,"l":111.35,"n":21302,"o":111.63,"t":"2024-10-29T04:00:00Z","v":1071041,"vw":112.223163},{"c":111.81,"h":113.83,"l":111.71,"n":22618,"o":111.84,"t":"2024-10-30T04:00:00Z","v":1135565,"vw":112.154843},{"c":109.86,"h":111.46,"l":109.27,"n":34209,"o":111.46,"t":"2024-10-31T04:00:00Z","v":2578420,"vw":109.875449},{"c":112.06,"h":113.2,"l":108.615,"n":33818,"o":109.12,"t":"2024-11-01T04:00:00Z","v":1739074,"vw":112.163918},{"c":112.49,"h":114.8349,"l":111.12,"n":38519,"o":111.98,"t":"2024-11-04T05:00:00Z","v":1921117,"vw":112.734517},{"c":114.52,"h":114.55,"l":111.77,"n":23676,"o":112.7,"t":"2024-11-05T05:00:00Z","v":1159534,"vw":114.048714},{"c":121.31,"h":122.23,"l":119.55,"n":46436,"o":122.01,"t":"2024-11-06T05:00:00Z","v":2588829,"vw":120.889804},{"c":120.06,"h":121.14,"l":119.59,"n":28194,"o":121.14,"t":"2024-11-07T05:00:00Z","v":1351561,"vw":120.235485},{"c":117.62,"h":119.69,"l":117.48,"n":30051,"o":119.49,"t":"2024-11-08T05:00:00Z","v":1383414,"vw":118.28635},{"c":117.93,"h":119.325,"l":117.82,"n":22052,"o":119.2,"t":"2024-11-11T05:00:00Z","v":944166,"vw":118.355901},{"c":118.07,"h":119.42,"l":117.4001,"n":28908,"o":117.73,"t":"2024-11-12T05:00:00Z","v":1227680,"vw":118.216094},{"c":118.49,"h":120.18,"l":118.17,"n":25220,"o":118.17,"t":"2024-11-13T05:00:00Z","v":1097987,"vw":118.867853},{"c":119.8,"h":120.76,"l":118.25,"n":33113,"o":118.31,"t":"2024-11-14T05:00:00Z","v":2279048,"vw":119.822393},{"c":118.77,"h":120.65,"l":118.42,"n":28476,"o":119.8,"t":"2024-11-15T05:00:00Z","v":1319129,"vw":118.978457},{"c":118.66,"h":119.115,"l":118.05,"n":23814,"o":119,"t":"2024-11-18T05:00:00Z","v":1142611,"vw":118.634278},{"c":117.95,"h":118.21,"l":116.57,"n":25636,"o":117.13,"t":"2024-11-19T05:00:00Z","v":1257083,"vw":117.754983},{"c":117.52,"h":117.845,"l":116.08,"n":22301,"o":117.74,"t":"2024-11-20T05:00:00Z","v":1150418,"vw":117.091893},{"c":118.18,"h":118.85,"l":116.89,"n":21022,"o":118.19,"t":"2024-11-21T05:00:00Z","v":1476953,"vw":118.07651},{"c":119.84,"h":120,"l":118.135,"n":22347,"o":118.45,"t":"2024-11-22T05:00:00Z","v":1352931,"vw":119.476006},{"c":122.97,"h":123.29,"l":120.78,"n":30744,"o":121.12,"t":"2024-11-25T05:00:00Z","v":2175088,"vw":122.647513},{"c":123.95,"h":124.31,"l":122.04,"n":28764,"o":122.56,"t":"2024-11-26T05:00:00Z","v":1307622,"vw":123.728315},{"c":124.16,"h":124.83,"l":123.23,"n":18887,"o":124.83,"t":"2024-11-27T05:00:00Z","v":1117477,"vw":123.967482},{"c":123.84,"h":124.53,"l":122.74,"n":15659,"o":124.37,"t":"2024-11-29T05:00:00Z","v":779749,"vw":123.730036},{"c":123.64,"h":124.41,"l":123.06,"n":27765,"o":124.09,"t":"2024-12-02T05:00:00Z","v":1239640,"vw":123.784636},{"c":123.425,"h":124.25,"l":121.91,"n":23698,"o":124.25,"t":"2024-12-03T05:00:00Z","v":1287599,"vw":123.144662},{"c":123,"h":124.0976,"l":122.7601,"n":20572,"o":123.97,"t":"2024-12-04T05:00:00Z","v":1102908,"vw":123.10605},{"c":124.69,"h":124.945,"l":123.5,"n":28031,"o":124.05,"t":"2024-12-05T05:00:00Z","v":1760817,"vw":124.476455},{"c":123.83,"h":125.8078,"l":123.375,"n":26837,"o":124.92,"t":"2024-12-06T05:00:00Z","v":1093051,"vw":124.340145},{"c":123.59,"h":125.04,"l":123.45,"n":25765,"o":124.14,"t":"2024-12-09T05:00:00Z","v":1133245,"vw":123.954613},{"c":123.03,"h":124.33,"l":122.16,"n":25289,"o":123.33,"t":"2024-12-10T05:00:00Z","v":1514930,"vw":123.235295},{"c":121.71,"h":123.55,"l":121.62,"n":25791,"o":123.34,"t":"2024-12-11T05:00:00Z","v":1363829,"vw":122.047505},{"c":120.96,"h":121.9428,"l":120.94,"n":21268,"o":121.12,"t":"2024-12-12T05:00:00Z","v":1087562,"vw":121.195982},{"c":119.54,"h":119.782,"l":118.62,"n":24501,"o":119.782,"t":"2024-12-13T05:00:00Z","v":1397765,"vw":119.375375},{"c":119.28,"h":120.705,"l":118.91,"n":29727,"o":119.75,"t":"2024-12-16T05:00:00Z","v":1655634,"vw":119.500637},{"c":117.89,"h":119.09,"l":117.62,"n":28883,"o":118.24,"t":"2024-12-17T05:00:00Z","v":1744585,"vw":118.042085},{"c":112.83,"h":118.89,"l":112.73,"n":40387,"o":117.77,"t":"2024-12-18T05:00:00Z","v":2280598,"vw":115.082188},{"c":112.97,"h":114.52,"l":112.53,"n":31935,"o":114.02,"t":"2024-12-19T05:00:00Z","v":1889984,"vw":113.160831},{"c":116.12,"h":116.77,"l":112.11,"n":30178,"o":112.11,"t":"2024-12-20T05:00:00Z","v":4136669,"vw":115.792084},{"c":116.07,"h":116.26,"l":114.61,"n":21578,"o":115.44,"t":"2024-12-23T05:00:00Z","v":863940,"vw":115.663337},{"c":117.07,"h":117.14,"l":115.26,"n":7950,"o":115.26,"t":"2024-12-24T05:00:00Z","v":357386,"vw":116.76912},{"c":117.58,"h":117.7,"l":116.42,"n":13174,"o":116.88,"t":"2024-12-26T05:00:00Z","v":558690,"vw":117.425443},{"c":115.67,"h":117.4943,"l":114.84,"n":18072,"o":116.58,"t":"2024-12-27T05:00:00Z","v":731252,"vw":115.751433},{"c":113.86,"h":114.52,"l":113.2002,"n":23168,"o":114.32,"t":"2024-12-30T05:00:00Z","v":1005262,"vw":113.956832},{"c":113.09,"h":114.695,"l":112.4693,"n":23098,"o":114.5,"t":"2024-12-31T05:00:00Z","v":962933,"vw":113.115746},{"c":113.43,"h":114.64,"l":112.85,"n":25339,"o":113.68,"t":"2025-01-02T05:00:00Z","v":1128294,"vw":113.570018},{"c":114.69,"h":114.86,"l":113.18,"n":18656,"o":114.28,"t":"2025-01-03T05:00:00Z","v":750409,"vw":114.479294},{"c":114.33,"h":116.12,"l":114.171,"n":24403,"o":115.6,"t":"2025-01-06T05:00:00Z","v":1113142,"vw":114.90431},{"c":113.12,"h":115,"l":112.09,"n":24488,"o":114.67,"t":"2025-01-07T05:00:00Z","v":1180904,"vw":113.317737},{"c":112.84,"h":112.95,"l":111.69,"n":20156,"o":112.42,"t":"2025-01-08T05:00:00Z","v":1094345,"vw":112.567882},{"c":108.55,"h":111.75,"l":108.04,"n":37355,"o":111.26,"t":"2025-01-10T05:00:00Z","v":2164138,"vw":108.856497},{"c":110.63,"h":110.99,"l":107.63,"n":35945,"o":107.69,"t":"2025-01-13T05:00:00Z","v":2154840,"vw":110.311182},{"c":112.11,"h":112.42,"l":110.94,"n":24374,"o":111,"t":"2025-01-14T05:00:00Z","v":1552268,"vw":111.916815},{"c":113.32,"h":115.39,"l":112.92,"n":21428,"o":114.49,"t":"2025-01-15T05:00:00Z","v":1289990,"vw":113.551979},{"c":112.13,"h":113.28,"l":111.49,"n":22536,"o":113,"t":"2025-01-16T05:00:00Z","v":1195243,"vw":112.10383},{"c":113.21,"h":113.9,"l":112.802,"n":22202,"o":113.56,"t":"2025-01-17T05:00:00Z","v":1182115,"vw":113.353375},{"c":113.8,"h":114.8395,"l":113.23,"n":22324,"o":113.81,"t":"2025-01-21T05:00:00Z","v":870638,"vw":113.80221},{"c":113.54,"h":113.89,"l":112.04,"n":25518,"o":113.24,"t":"2025-01-22T05:00:00Z","v":1398542,"vw":113.304544},{"c":113.38,"h":113.58,"l":112.25,"n":27104,"o":112.83,"t":"2025-01-23T05:00:00Z","v":1631304,"vw":112.959893},{"c":114.21,"h":114.745,"l":113.01,"n":25739,"o":113.07,"t":"2025-01-24T05:00:00Z","v":1099000,"vw":114.224478},{"c":113.73,"h":113.83,"l":111.54,"n":38313,"o":112.78,"t":"2025-01-27T05:00:00Z","v":1805772,"vw":112.768638},{"c":115.65,"h":116.14,"l":113.1,"n":29064,"o":113.9,"t":"2025-01-28T05:00:00Z","v":1352717,"vw":115.290645},{"c":114.31,"h":115.83,"l":113.77,"n":24707,"o":115.47,"t":"2025-01-29T05:00:00Z","v":1058959,"vw":114.687462},{"c":115.89,"h":116.26,"l":114.58,"n":23730,"o":115.08,"t":"2025-01-30T05:00:00Z","v":1063358,"vw":115.61411},{"c":116.92,"h":118.32,"l":115.83,"n":36676,"o":115.83,"t":"2025-01-31T05:00:00Z","v":3761394,"vw":117.052346},{"c":115.27,"h":116.005,"l":113.19,"n":47391,"o":115.29,"t":"2025-02-03T05:00:00Z","v":2473439,"vw":114.997551},{"c":115.55,"h":116.39,"l":114.32,"n":41583,"o":115.1,"t":"2025-02-04T05:00:00Z","v":2569602,"vw":115.609633},{"c":110.7,"h":112.71,"l":109.7201,"n":57289,"o":112.65,"t":"2025-02-05T05:00:00Z","v":3132479,"vw":111.09095},{"c":111.44,"h":113.485,"l":110.77,"n":36437,"o":111.56,"t":"2025-02-06T05:00:00Z","v":1720270,"vw":111.971953},{"c":110.14,"h":111.81,"l":109.29,"n":28441,"o":111.42,"t":"2025-02-07T05:00:00Z","v":1428774,"vw":110.211482},{"c":109.62,"h":110.82,"l":109.41,"n":27924,"o":110.5,"t":"2025-02-10T05:00:00Z","v":1238707,"vw":109.946252},{"c":109.03,"h":109.89,"l":108.645,"n":24498,"o":108.9,"t":"2025-02-11T05:00:00Z","v":1041005,"vw":109.115936},{"c":106.92,"h":108.41,"l":106.46,"n":33229,"o":108,"t":"2025-02-12T05:00:00Z","v":1601688,"vw":107.000745},{"c":107.24,"h":107.485,"l":106.08,"n":29147,"o":107.21,"t":"2025-02-13T05:00:00Z","v":1586438,"vw":107.01468},{"c":107.17,"h":108.16,"l":107,"n":21766,"o":107.63,"t":"2025-02-14T05:00:00Z","v":1176176,"vw":107.31088},{"c":107.88,"h":107.94,"l":106.63,"n":26981,"o":107.25,"t":"2025-02-18T05:00:00Z","v":1595802,"vw":107.624701},{"c":108.36,"h":108.58,"l":106.9,"n":29032,"o":107.13,"t":"2025-02-19T05:00:00Z","v":1693451,"vw":108.18228},{"c":108.49,"h":109.03,"l":107.685,"n":27554,"o":108.61,"t":"2025-02-20T05:00:00Z","v":1161206,"vw":108.318687},{"c":106.27,"h":109.14,"l":105.71,"n":23430,"o":108.89,"t":"2025-02-21T05:00:00Z","v":1200098,"vw":106.667966},{"c":106.57,"h":107.22,"l":104.695,"n":27532,"o":106.51,"t":"2025-02-24T05:00:00Z","v":1238208,"vw":106.501854},{"c":106.23,"h":107.335,"l":105.7421,"n":27532,"o":106.93,"t":"2025-02-25T05:00:00Z","v":1387528,"vw":106.311757},{"c":104.74,"h":106.67,"l":104.56,"n":28493,"o":106.23,"t":"2025-02-26T05:00:00Z","v":1531339,"vw":105.253694},{"c":103.73,"h":105.98,"l":103.67,"n":25321,"o":105.34,"t":"2025-02-27T05:00:00Z","v":1165480,"vw":104.556491},{"c":105.72,"h":106.13,"l":103.7001,"n":27611,"o":104.25,"t":"2025-02-28T05:00:00Z","v":1839677,"vw":105.432877},{"c":103.88,"h":106.94,"l":103.52,"n":28387,"o":106.38,"t":"2025-03-03T05:00:00Z","v":1321715,"vw":104.675532},{"c":100.1,"h":103,"l":98.7,"n":49423,"o":102.8,"t":"2025-03-04T05:00:00Z","v":2534308,"vw":100.222194},{"c":100.65,"h":101.45,"l":99.4601,"n":41406,"o":100.1,"t":"2025-03-05T05:00:00Z","v":2462328,"vw":100.611249},{"c":98.885,"h":101.065,"l":98.74,"n":43269,"o":99.5,"t":"2025-03-06T05:00:00Z","v":2263438,"vw":99.548826},{"c":100.66,"h":101.16,"l":97.26,"n":47338,"o":98.7,"t":"2025-03-07T05:00:00Z","v":2534352,"vw":99.577747},{"c":98.77,"h":101.2525,"l":97.3,"n":48625,"o":99.37,"t":"2025-03-10T04:00:00Z","v":2482927,"vw":98.828147},{"c":96.3,"h":98.9,"l":95.98,"n":43317,"o":98.85,"t":"2025-03-11T04:00:00Z","v":2000321,"vw":96.911301},{"c":93.28,"h":97.5,"l":92.79,"n":55120,"o":97.07,"t":"2025-03-12T04:00:00Z","v":2969463,"vw":93.986459},{"c":92.04,"h":94.629,"l":91.59,"n":52563,"o":93.51,"t":"2025-03-13T04:00:00Z","v":2756740,"vw":92.54791},{"c":93.04,"h":93.4,"l":91.37,"n":41463,"o":92.11,"t":"2025-03-14T04:00:00Z","v":2552335,"vw":92.703633},{"c":94.31,"h":94.7904,"l":93.23,"n":36383,"o":93.29,"t":"2025-03-17T04:00:00Z","v":1919496,"vw":94.187518},{"c":93.6,"h":94.41,"l":92.92,"n":32908,"o":93.94,"t":"2025-03-18T04:00:00Z","v":1822537,"vw":93.591835},{"c":94.05,"h":94.76,"l":93.34,"n":29920,"o":93.92,"t":"2025-03-19T04:00:00Z","v":1696845,"vw":94.13403},{"c":93.04,"h":94.33,"l":92.97,"n":32421,"o":93.49,"t":"2025-03-20T04:00:00Z","v":1833455,"vw":93.44475},{"c":92.83,"h":93.33,"l":91.71,"n":33901,"o":92.25,"t":"2025-03-21T04:00:00Z","v":5915262,"vw":92.738984},{"c":95.98,"h":96.33,"l":94,"n":33805,"o":94.07,"t":"2025-03-24T04:00:00Z","v":1990701,"vw":95.681832},{"c":95.47,"h":97.2,"l":95.0101,"n":28017,"o":96.41,"t":"2025-03-25T04:00:00Z","v":1427041,"vw":95.699234},{"c":94.44,"h":96.38,"l":93.95,"n":26841,"o":95.51,"t":"2025-03-26T04:00:00Z","v":1358867,"vw":94.654141},{"c":94.7,"h":95.405,"l":93.855,"n":29103,"o":94.44,"t":"2025-03-27T04:00:00Z","v":1648789,"vw":94.760285},{"c":91.57,"h":94.7499,"l":91.1,"n":37574,"o":94.53,"t":"2025-03-28T04:00:00Z","v":1956970,"vw":91.997169},{"c":91.87,"h":92.38,"l":89.7,"n":37494,"o":91.16,"t":"2025-03-31T04:00:00Z","v":2326753,"vw":91.395635},{"c":92.27,"h":92.685,"l":91.065,"n":31869,"o":91.5,"t":"2025-04-01T04:00:00Z","v":1368693,"vw":92.074149},{"c":93.9,"h":94.53,"l":91.15,"n":30476,"o":91.355,"t":"2025-04-02T04:00:00Z","v":1517175,"vw":93.489206},{"c":86.22,"h":90.025,"l":85.735,"n":66238,"o":90.01,"t":"2025-04-03T04:00:00Z","v":3286037,"vw":86.807693},{"c":82.6,"h":85.555,"l":82.34,"n":81116,"o":84.475,"t":"2025-04-04T04:00:00Z","v":4564390,"vw":83.698657},{"c":81.66,"h":85.2315,"l":77.85,"n":65780,"o":79.56,"t":"2025-04-07T04:00:00Z","v":3939865,"vw":81.442212},{"c":80.27,"h":84.64,"l":79.01,"n":51813,"o":84.15,"t":"2025-04-08T04:00:00Z","v":2991449,"vw":81.900216},{"c":90.16,"h":90.72,"l":79.06,"n":75006,"o":79.06,"t":"2025-04-09T04:00:00Z","v":4853142,"vw":87.131946},{"c":85.945,"h":88.575,"l":83.155,"n":55725,"o":88.4,"t":"2025-04-10T04:00:00Z","v":3031911,"vw":85.914445},{"c":88.735,"h":89.51,"l":84.76,"n":53581,"o":85.94,"t":"2025-04-11T04:00:00Z","v":2952676,"vw":87.897666},{"c":89.32,"h":90.26,"l":87.97,"n":41401,"o":89.48,"t":"2025-04-14T04:00:00Z","v":2389014,"vw":89.363508},{"c":87.58,"h":90.39,"l":87.43,"n":35641,"o":89.59,"t":"2025-04-15T04:00:00Z","v":1845444,"vw":88.294919},{"c":85.37,"h":87.83,"l":84.84,"n":39313,"o":86.69,"t":"2025-04-16T04:00:00Z","v":2017406,"vw":85.811983},{"c":86.11,"h":87.2,"l":85.76,"n":37595,"o":86,"t":"2025-04-17T04:00:00Z","v":4903959,"vw":86.177741},{"c":83.55,"h":85.805,"l":82.861,"n":36853,"o":85.27,"t":"2025-04-21T04:00:00Z","v":2006003,"vw":83.513605},{"c":86.18,"h":86.85,"l":84.4,"n":36974,"o":84.72,"t":"2025-04-22T04:00:00Z","v":1931857,"vw":86.091619},{"c":86.66,"h":90.65,"l":86.22,"n":46580,"o":88.96,"t":"2025-04-23T04:00:00Z","v":2854416,"vw":88.102654},{"c":89.52,"h":89.98,"l":86.85,"n":36317,"o":87.34,"t":"2025-04-24T04:00:00Z","v":1762467,"vw":89.300526},{"c":88.44,"h":90,"l":87.81,"n":29546,"o":89.29,"t":"2025-04-25T04:00:00Z","v":1575735,"vw":88.529713},{"c":88.73,"h":89.7345,"l":87.84,"n":27380,"o":88.44,"t":"2025-04-28T04:00:00Z","v":1251450,"vw":88.636722},{"c":88.86,"h":89.375,"l":87.76,"n":33539,"o":88.56,"t":"2025-04-29T04:00:00Z","v":1563928,"vw":88.663788},{"c":88.55,"h":88.75,"l":86.255,"n":39188,"o":87.44,"t":"2025-04-30T04:00:00Z","v":3447683,"vw":88.220765},{"c":88.12,"h":89.49,"l":88.01,"n":47856,"o":88.87,"t":"2025-05-01T04:00:00Z","v":2488586,"vw":88.637886},{"c":91.65,"h":92.77,"l":89.52,"n":57926,"o":90.915,"t":"2025-05-02T04:00:00Z","v":3660747,"vw":91.433463},{"c":91.43,"h":92.45,"l":90.24,"n":37314,"o":91.25,"t":"2025-05-05T04:00:00Z","v":1849914,"vw":91.763747},{"c":90.16,"h":91.4,"l":90.1,"n":37646,"o":90.73,"t":"2025-05-06T04:00:00Z","v":1974238,"vw":90.519805},{"c":91.42,"h":91.68,"l":90.54,"n":36356,"o":90.76,"t":"2025-05-07T04:00:00Z","v":1624891,"vw":91.300074},{"c":92.66,"h":93.7,"l":91.45,"n":31992,"o":92.04,"t":"2025-05-08T04:00:00Z","v":1603875,"vw":92.735805},{"c":92.74,"h":93.47,"l":92.38,"n":22730,"o":92.89,"t":"2025-05-09T04:00:00Z","v":958652,"vw":92.77688},{"c":97.09,"h":97.74,"l":95.78,"n":41566,"o":96.25,"t":"2025-05-12T04:00:00Z","v":2060082,"vw":96.977245},{"c":97.19,"h":98.14,"l":97.02,"n":37824,"o":97.29,"t":"2025-05-13T04:00:00Z","v":1910594,"vw":97.594717},{"c":97.32,"h":97.58,"l":96.55,"n":28896,"o":97.19,"t":"2025-05-14T04:00:00Z","v":1466723,"vw":97.230853},{"c":97.65,"h":97.74,"l":96.69,"n":30442,"o":97.265,"t":"2025-05-15T04:00:00Z","v":1343273,"vw":97.451444},{"c":98.06,"h":98.2,"l":97.12,"n":29856,"o":97.9,"t":"2025-05-16T04:00:00Z","v":1493482,"vw":97.856477},{"c":97.96,"h":98.235,"l":96.515,"n":24248,"o":96.81,"t":"2025-05-19T04:00:00Z","v":936283,"vw":97.761811},{"c":97.09,"h":98,"l":96.7,"n":24480,"o":97.57,"t":"2025-05-20T04:00:00Z","v":929542,"vw":97.186059},{"c":95.09,"h":97.24,"l":95.04,"n":36920,"o":96.259,"t":"2025-05-21T04:00:00Z","v":1792990,"vw":95.894413},{"c":94.46,"h":95.14,"l":93.79,"n":29337,"o":95.01,"t":"2025-05-22T04:00:00Z","v":1541343,"vw":94.582011},{"c":93.02,"h":93.6,"l":92.5,"n":25570,"o":92.51,"t":"2025-05-23T04:00:00Z","v":1105532,"vw":93.132704},{"c":95.56,"h":95.66,"l":93.5,"n":23395,"o":94.17,"t":"2025-05-27T04:00:00Z","v":1140884,"vw":95.215906},{"c":94,"h":95.76,"l":93.9,"n":22005,"o":95.59,"t":"2025-05-28T04:00:00Z","v":902005,"vw":94.499888},{"c":94.31,"h":95.27,"l":93.44,"n":24303,"o":95.27,"t":"2025-05-29T04:00:00Z","v":1125401,"vw":94.203369},{"c":93.59,"h":93.985,"l":92.62,"n":29582,"o":93.79,"t":"2025-05-30T04:00:00Z","v":2885583,"vw":93.525759},{"c":92.15,"h":93.075,"l":91.435,"n":33285,"o":93.02,"t":"2025-06-02T04:00:00Z","v":1687495,"vw":92.124015},{"c":93.58,"h":94.25,"l":91.88,"n":28192,"o":92.15,"t":"2025-06-03T04:00:00Z","v":1454076,"vw":93.536619},{"c":93.79,"h":94.245,"l":93.46,"n":24617,"o":93.75,"t":"2025-06-04T04:00:00Z","v":1300358,"vw":93.823584},{"c":93.24,"h":94.7,"l":92.975,"n":24334,"o":94.17,"t":"2025-06-05T04:00:00Z","v":1235197,"vw":93.649198},{"c":94.28,"h":95.33,"l":93.405,"n":26918,"o":94.57,"t":"2025-06-06T04:00:00Z","v":1296009,"vw":94.195368},{"c":94.98,"h":95.52,"l":94.45,"n":27092,"o":94.91,"t":"2025-06-09T04:00:00Z","v":1078812,"vw":95.013042},{"c":95.93,"h":95.96,"l":94.6301,"n":31533,"o":95.09,"t":"2025-06-10T04:00:00Z","v":1201325,"vw":95.661434},{"c":95.1,"h":96,"l":94.7,"n":32787,"o":95.93,"t":"2025-06-11T04:00:00Z","v":1525208,"vw":95.212279},{"c":94.58,"h":94.885,"l":93.275,"n":27191,"o":94.26,"t":"2025-06-12T04:00:00Z","v":1258640,"vw":94.412359},{"c":91.58,"h":92.855,"l":91.18,"n":29508,"o":92.1,"t":"2025-06-13T04:00:00Z","v":1195601,"vw":91.818527},{"c":93.21,"h":93.805,"l":92.1,"n":30875,"o":92.395,"t":"2025-06-16T04:00:00Z","v":1521733,"vw":93.219519},{"c":91.58,"h":93.25,"l":91.29,"n":25605,"o":93.25,"t":"2025-06-17T04:00:00Z","v":1122673,"vw":91.773897},{"c":92.14,"h":93,"l":90.7501,"n":22558,"o":91.43,"t":"2025-06-18T04:00:00Z","v":1044951,"vw":92.266436},{"c":93.21,"h":93.43,"l":92.2901,"n":26064,"o":93.02,"t":"2025-06-20T04:00:00Z","v":2605904,"vw":93.144558},{"c":93.99,"h":94.04,"l":91.96,"n":26824,"o":93.19,"t":"2025-06-23T04:00:00Z","v":1324967,"vw":93.614055},{"c":95.1,"h":95.53,"l":94.4922,"n":27134,"o":94.79,"t":"2025-06-24T04:00:00Z","v":1247264,"vw":95.115689},{"c":94.95,"h":95.4,"l":94.27,"n":22171,"o":95.4,"t":"2025-06-25T04:00:00Z","v":1077337,"vw":94.846299},{"c":96.18,"h":96.4399,"l":95.01,"n":25598,"o":95.45,"t":"2025-06-26T04:00:00Z","v":1111110,"vw":96.064297},{"c":96.1,"h":96.8399,"l":95.311,"n":27441,"o":96.64,"t":"2025-06-27T04:00:00Z","v":1899352,"vw":96.071834},{"c":96.5,"h":96.94,"l":95.72,"n":28806,"o":96.53,"t":"2025-06-30T04:00:00Z","v":1822258,"vw":96.276664},{"c":98.67,"h":99.75,"l":95.865,"n":42077,"o":95.865,"t":"2025-07-01T04:00:00Z","v":2054214,"vw":98.535316},{"c":99.96,"h":100,"l":98.6848,"n":30037,"o":99.08,"t":"2025-07-02T04:00:00Z","v":1346062,"vw":99.60956},{"c":100.15,"h":100.745,"l":99.62,"n":19760,"o":100.43,"t":"2025-07-03T04:00:00Z","v":924241,"vw":100.209839},{"c":98.9,"h":100.4657,"l":98.2133,"n":29599,"o":99.8,"t":"2025-07-07T04:00:00Z","v":1346700,"vw":99.028882},{"c":99.74,"h":100.59,"l":98.85,"n":24360,"o":99.21,"t":"2025-07-08T04:00:00Z","v":1052946,"vw":99.804748},{"c":101.45,"h":101.9,"l":99.98,"n":32888,"o":100.12,"t":"2025-07-09T04:00:00Z","v":1756672,"vw":101.18789},{"c":102.96,"h":104.29,"l":101.785,"n":36414,"o":101.99,"t":"2025-07-10T04:00:00Z","v":1763850,"vw":103.317074},{"c":101.47,"h":102.49,"l":100.77,"n":34819,"o":102.07,"t":"2025-07-11T04:00:00Z","v":1540008,"vw":101.522821},{"c":102.26,"h":102.63,"l":100.17,"n":33945,"o":101.02,"t":"2025-07-14T04:00:00Z","v":1712443,"vw":101.976594},{"c":100.63,"h":102.7399,"l":100.59,"n":32528,"o":102.3,"t":"2025-07-15T04:00:00Z","v":1578752,"vw":101.076547},{"c":103.05,"h":103.15,"l":100.3296,"n":38274,"o":100.75,"t":"2025-07-16T04:00:00Z","v":1995760,"vw":102.393827},{"c":106.41,"h":106.84,"l":102.3218,"n":50311,"o":103.04,"t":"2025-07-17T04:00:00Z","v":2356114,"vw":105.666375},{"c":105.77,"h":107.34,"l":105.61,"n":38614,"o":106.665,"t":"2025-07-18T04:00:00Z","v":4819404,"vw":105.922303},{"c":104.7,"h":106.49,"l":104.63,"n":29219,"o":106,"t":"2025-07-21T04:00:00Z","v":1233665,"vw":105.178935},{"c":106.44,"h":106.67,"l":104.94,"n":24716,"o":104.94,"t":"2025-07-22T04:00:00Z","v":1279701,"vw":106.05444},{"c":107.35,"h":107.69,"l":106.65,"n":26598,"o":107.01,"t":"2025-07-23T04:00:00Z","v":1168964,"vw":107.270403},{"c":107.56,"h":107.92,"l":106.71,"n":26316,"o":107.35,"t":"2025-07-24T04:00:00Z","v":1174740,"vw":107.566717},{"c":106.93,"h":107.8,"l":105.76,"n":34585,"o":107.64,"t":"2025-07-25T04:00:00Z","v":1380289,"vw":106.711064},{"c":106,"h":107.07,"l":105.2121,"n":29065,"o":107.07,"t":"2025-07-28T04:00:00Z","v":1310096,"vw":105.991488},{"c":104.92,"h":106.61,"l":104.47,"n":31364,"o":106.61,"t":"2025-07-29T04:00:00Z","v":1348042,"vw":105.127747},{"c":103.9,"h":105.41,"l":103.455,"n":33822,"o":105.16,"t":"2025-07-30T04:00:00Z","v":1519816,"vw":104.462198},{"c":101.45,"h":103.88,"l":101.26,"n":52501,"o":103.35,"t":"2025-07-31T04:00:00Z","v":3974129,"vw":101.944085},{"c":103.06,"h":103.13,"l":99.6,"n":59941,"o":101.86,"t":"2025-08-01T04:00:00Z","v":3037831,"vw":102.110012},{"c":105.94,"h":106.1,"l":102.763,"n":42639,"o":103.29,"t":"2025-08-04T04:00:00Z","v":1916393,"vw":105.458164},{"c":105.65,"h":106.78,"l":104.97,"n":30555,"o":106.16,"t":"2025-08-05T04:00:00Z","v":1410164,"vw":105.706085},{"c":105.42,"h":106,"l":104.87,"n":24497,"o":105.99,"t":"2025-08-06T04:00:00Z","v":1332146,"vw":105.435259},{"c":104.06,"h":106.365,"l":103.765,"n":33025,"o":106.34,"t":"2025-08-07T04:00:00Z","v":1192034,"vw":104.244613},{"c":105.06,"h":105.4,"l":103.87,"n":24584,"o":104.39,"t":"2025-08-08T04:00:00Z","v":1209752,"vw":104.988588},{"c":105.27,"h":106.08,"l":104.81,"n":24147,"o":105.2,"t":"2025-08-11T04:00:00Z","v":1123712,"vw":105.339654},{"c":107.64,"h":107.72,"l":105.68,"n":25765,"o":105.9,"t":"2025-08-12T04:00:00Z","v":1153541,"vw":107.375739},{"c":109.95,"h":110.16,"l":107.5,"n":27152,"o":107.94,"t":"2025-08-13T04:00:00Z","v":1344847,"vw":109.428895},{"c":109.06,"h":109.312,"l":108.455,"n":22564,"o":109.06,"t":"2025-08-14T04:00:00Z","v":948118,"vw":109.007485},{"c":107.04,"h":109.44,"l":106.89,"n":24819,"o":109.44,"t":"2025-08-15T04:00:00Z","v":1205861,"vw":107.480584},{"c":106.64,"h":107.15,"l":106.175,"n":21010,"o":106.87,"t":"2025-08-18T04:00:00Z","v":920246,"vw":106.607721},{"c":106.3,"h":107.44,"l":105.9503,"n":22522,"o":106.67,"t":"2025-08-19T04:00:00Z","v":897372,"vw":106.399179},{"c":105.76,"h":106.61,"l":105.09,"n":30097,"o":106.18,"t":"2025-08-20T04:00:00Z","v":1232896,"vw":105.672555},{"c":104.53,"h":105.76,"l":104.06,"n":22775,"o":105.76,"t":"2025-08-21T04:00:00Z","v":985077,"vw":104.608269},{"c":108.29,"h":108.89,"l":105,"n":31157,"o":105.15,"t":"2025-08-22T04:00:00Z","v":1333262,"vw":108.170756},{"c":107.46,"h":108.42,"l":107.14,"n":24946,"o":107.87,"t":"2025-08-25T04:00:00Z","v":1030335,"vw":107.499619},{"c":108.56,"h":108.94,"l":106.85,"n":25025,"o":107.09,"t":"2025-08-26T04:00:00Z","v":1531031,"vw":108.298048},{"c":109.37,"h":109.74,"l":108.3509,"n":22066,"o":108.5,"t":"2025-08-27T04:00:00Z","v":933600,"vw":109.366013},{"c":108.28,"h":109.73,"l":107.79,"n":21343,"o":109.65,"t":"2025-08-28T04:00:00Z","v":976282,"vw":108.377448},{"c":107.62,"h":108.7566,"l":107.21,"n":20316,"o":108.16,"t":"2025-08-29T04:00:00Z","v":1170592,"vw":107.752516},{"c":105.6,"h":106.44,"l":104.605,"n":30446,"o":105.95,"t":"2025-09-02T04:00:00Z","v":1348727,"vw":105.372085},{"c":105.37,"h":106.15,"l":104.55,"n":22522,"o":105.24,"t":"2025-09-03T04:00:00Z","v":994549,"vw":105.328839},{"c":111.52,"h":118.22,"l":110.51,"n":75701,"o":115.28,"t":"2025-09-04T04:00:00Z","v":5280310,"vw":112.64231},{"c":108.16,"h":112.01,"l":107.73,"n":42209,"o":111.78,"t":"2025-09-05T04:00:00Z","v":2070655,"vw":108.793239},{"c":108.17,"h":109.17,"l":107.58,"n":34803,"o":108.16,"t":"2025-09-08T04:00:00Z","v":1587137,"vw":108.27477},{"c":107.15,"h":109.0425,"l":106.86,"n":26005,"o":107.67,"t":"2025-09-09T04:00:00Z","v":1344952,"vw":107.510138},{"c":106.64,"h":107.7696,"l":106.28,"n":27537,"o":106.75,"t":"2025-09-10T04:00:00Z","v":1396935,"vw":106.856585},{"c":105.69,"h":107.0955,"l":104.6,"n":47460,"o":106.64,"t":"2025-09-11T04:00:00Z","v":2352716,"vw":105.81854},{"c":105.63,"h":106.085,"l":105,"n":23009,"o":105.38,"t":"2025-09-12T04:00:00Z","v":1122977,"vw":105.617803},{"c":104.17,"h":104.925,"l":103.4523,"n":27848,"o":104.64,"t":"2025-09-15T04:00:00Z","v":1232324,"vw":104.151369},{"c":103.69,"h":104.63,"l":103.2801,"n":25744,"o":104.22,"t":"2025-09-16T04:00:00Z","v":1137937,"vw":103.686446},{"c":104.86,"h":106.395,"l":103.74,"n":33403,"o":103.89,"t":"2025-09-17T04:00:00Z","v":1565518,"vw":104.974354},{"c":105.79,"h":106.63,"l":105.14,"n":30307,"o":105.49,"t":"2025-09-18T04:00:00Z","v":1771808,"vw":105.896144},{"c":105.99,"h":106.25,"l":104.555,"n":23493,"o":105.97,"t":"2025-09-19T04:00:00Z","v":2405307,"vw":105.879947},{"c":105.29,"h":105.91,"l":104.9,"n":24227,"o":105.622,"t":"2025-09-22T04:00:00Z","v":1174667,"vw":105.366202},{"c":104.66,"h":106.3265,"l":104.08,"n":25471,"o":105.29,"t":"2025-09-23T04:00:00Z","v":1130292,"vw":104.791843},{"c":103.45,"h":105.35,"l":103.1,"n":24663,"o":104.65,"t":"2025-09-24T04:00:00Z","v":1353819,"vw":103.631708},{"c":103.21,"h":103.79,"l":102.69,"n":25188,"o":103.02,"t":"2025-09-25T04:00:00Z","v":1160211,"vw":103.268746},{"c":103.47,"h":104.3257,"l":102.73,"n":26268,"o":103.48,"t":"2025-09-26T04:00:00Z","v":1139490,"vw":103.512186},{"c":103.52,"h":103.91,"l":102.86,"n":25115,"o":103.88,"t":"2025-09-29T04:00:00Z","v":1365257,"vw":103.452063},{"c":102.64,"h":103.78,"l":101.25,"n":30139,"o":103.5,"t":"2025-09-30T04:00:00Z","v":1458137,"vw":102.289716},{"c":101.07,"h":102.83,"l":101.04,"n":33572,"o":102.28,"t":"2025-10-01T04:00:00Z","v":1503419,"vw":101.45241},{"c":101.71,"h":102.25,"l":100.665,"n":32605,"o":101.1,"t":"2025-10-02T04:00:00Z","v":1796805,"vw":101.754858},{"c":103.28,"h":103.295,"l":101.7,"n":23515,"o":102.15,"t":"2025-10-03T04:00:00Z","v":1100763,"vw":102.745686},{"c":105.69,"h":105.84,"l":103.46,"n":32462,"o":104.37,"t":"2025-10-06T04:00:00Z","v":1551510,"vw":105.23863},{"c":105.78,"h":107.1,"l":105.38,"n":34065,"o":106.06,"t":"2025-10-07T04:00:00Z","v":1473114,"vw":105.986401},{"c":105.82,"h":107.65,"l":105.625,"n":26666,"o":106.14,"t":"2025-10-08T04:00:00Z","v":1184912,"vw":106.385699},{"c":106.01,"h":106.84,"l":105.32,"n":30245,"o":106.2,"t":"2025-10-09T04:00:00Z","v":1332831,"vw":105.849672},{"c":101.43,"h":109.19,"l":101.235,"n":40567,"o":106.79,"t":"2025-10-10T04:00:00Z","v":2081156,"vw":103.383437},{"c":105.36,"h":106.26,"l":103.84,"n":34153,"o":104.55,"t":"2025-10-13T04:00:00Z","v":1622089,"vw":105.109404},{"c":106.13,"h":107.195,"l":104.25,"n":28077,"o":104.48,"t":"2025-10-14T04:00:00Z","v":1195120,"vw":106.004643},{"c":105.71,"h":107.44,"l":104.395,"n":23397,"o":106.92,"t":"2025-10-15T04:00:00Z","v":960601,"vw":105.804281},{"c":103.15,"h":106.315,"l":102.81,"n":29060,"o":106.16,"t":"2025-10-16T04:00:00Z","v":1136468,"vw":103.750982},{"c":103.7,"h":104.07,"l":101.55,"n":36443,"o":103.03,"t":"2025-10-17T04:00:00Z","v":4353665,"vw":103.498167},{"c":104.24,"h":104.92,"l":103.9,"n":24106,"o":103.97,"t":"2025-10-20T04:00:00Z","v":1130655,"vw":104.324362},{"c":104.25,"h":105,"l":103.95,"n":21505,"o":104.01,"t":"2025-10-21T04:00:00Z","v":981507,"vw":104.430046},{"c":102.76,"h":103.87,"l":101.82,"n":28601,"o":103.73,"t":"2025-10-22T04:00:00Z","v":1345726,"vw":102.706606},{"c":102.49,"h":103.35,"l":101.891,"n":25066,"o":102.84,"t":"2025-10-23T04:00:00Z","v":1038008,"vw":102.664873},{"c":103.55,"h":104.355,"l":103.15,"n":20986,"o":103.68,"t":"2025-10-24T04:00:00Z","v":1054021,"vw":103.641646},{"c":104.91,"h":106,"l":104.5,"n":28835,"o":105.03,"t":"2025-10-27T04:00:00Z","v":1272252,"vw":104.999482},{"c":104.96,"h":105.34,"l":103.73,"n":25245,"o":104.85,"t":"2025-10-28T04:00:00Z","v":1161495,"vw":104.936313},{"c":103.51,"h":104.99,"l":103.31,"n":36918,"o":104.76,"t":"2025-10-29T04:00:00Z","v":1873937,"vw":103.908729},{"c":102.13,"h":103.94,"l":102,"n":44916,"o":103.29,"t":"2025-10-30T04:00:00Z","v":2113211,"vw":102.582819},{"c":102.53,"h":104.17,"l":99,"n":64176,"o":102.86,"t":"2025-10-31T04:00:00Z","v":3530574,"vw":102.351363},{"c":101.71,"h":102.2,"l":100.0801,"n":38113,"o":102.2,"t":"2025-11-03T05:00:00Z","v":1739406,"vw":101.456554},{"c":101.27,"h":102.55,"l":100.3201,"n":37171,"o":101.02,"t":"2025-11-04T05:00:00Z","v":1785098,"vw":101.618026},{"c":102.38,"h":102.74,"l":100.8,"n":36960,"o":101.49,"t":"2025-11-05T05:00:00Z","v":1615775,"vw":102.045073},{"c":102.15,"h":103.1299,"l":101.27,"n":29107,"o":102.14,"t":"2025-11-06T05:00:00Z","v":1440526,"vw":102.1721},{"c":102.66,"h":102.75,"l":100.75,"n":34776,"o":101.72,"t":"2025-11-07T05:00:00Z","v":1842883,"vw":102.169015},{"c":103,"h":103.75,"l":101.5,"n":33065,"o":103.34,"t":"2025-11-10T05:00:00Z","v":1661707,"vw":103.003657},{"c":103.67,"h":104.07,"l":103.2,"n":23734,"o":103.3,"t":"2025-11-11T05:00:00Z","v":1185533,"vw":103.702374},{"c":104.77,"h":105.27,"l":103.9,"n":29010,"o":103.9,"t":"2025-11-12T05:00:00Z","v":1431397,"vw":104.745148},{"c":103.72,"h":105.25,"l":103.6101,"n":28059,"o":104.51,"t":"2025-11-13T05:00:00Z","v":1215068,"vw":104.081974},{"c":101.72,"h":103.235,"l":101.56,"n":31181,"o":102.54,"t":"2025-11-14T05:00:00Z","v":1544546,"vw":102.074684},{"c":97.42,"h":101.67,"l":96.575,"n":42958,"o":101.67,"t":"2025-11-17T05:00:00Z","v":2173509,"vw":98.331113},{"c":97.48,"h":98.485,"l":95.93,"n":29832,"o":96.54,"t":"2025-11-18T05:00:00Z","v":1586249,"vw":97.592419},{"c":97.41,"h":98.16,"l":96.895,"n":37686,"o":97.63,"t":"2025-11-19T05:00:00Z","v":1892228,"vw":97.442408},{"c":97.31,"h":99.72,"l":96.78,"n":37900,"o":98.75,"t":"2025-11-20T05:00:00Z","v":1747784,"vw":97.618023},{"c":100.31,"h":100.89,"l":97.655,"n":38580,"o":97.74,"t":"2025-11-21T05:00:00Z","v":2143621,"vw":99.819879},{"c":100.45,"h":100.88,"l":99.4,"n":27230,"o":100.63,"t":"2025-11-24T05:00:00Z","v":2128904,"vw":100.396784},{"c":101.13,"h":101.45,"l":99.61,"n":31389,"o":100.26,"t":"2025-11-25T05:00:00Z","v":1690967,"vw":100.936473},{"c":102.09,"h":102.35,"l":101.13,"n":27206,"o":101.13,"t":"2025-11-26T05:00:00Z","v":1401041,"vw":102.048503},{"c":102.38,"h":103.11,"l":102.0186,"n":16601,"o":102.09,"t":"2025-11-28T05:00:00Z","v":936650,"vw":102.54848},{"c":101.59,"h":102.8299,"l":101.35,"n":34726,"o":101.45,"t":"2025-12-01T05:00:00Z","v":1945221,"vw":101.95709},{"c":102.47,"h":103.23,"l":101.6,"n":34183,"o":102.22,"t":"2025-12-02T05:00:00Z","v":1724830,"vw":102.558814},{"c":105.05,"h":105.19,"l":102.63,"n":34923,"o":102.63,"t":"2025-12-03T05:00:00Z","v":1954018,"vw":104.567276},{"c":105.79,"h":106.355,"l":104.79,"n":29469,"o":105.24,"t":"2025-12-04T05:00:00Z","v":1440377,"vw":105.689631},{"c":106.58,"h":107.1,"l":105.24,"n":30571,"o":105.65,"t":"2025-12-05T05:00:00Z","v":1528760,"vw":106.56521},{"c":104.52,"h":106.89,"l":104.41,"n":33730,"o":106.74,"t":"2025-12-08T05:00:00Z","v":1636863,"vw":104.909603},{"c":105.37,"h":105.85,"l":104.5,"n":27691,"o":104.5,"t":"2025-12-09T05:00:00Z","v":1410856,"vw":105.370765},{"c":103.56,"h":104.9,"l":101.16,"n":52969,"o":103.92,"t":"2025-12-10T05:00:00Z","v":3540029,"vw":102.930023},{"c":104.96,"h":105.72,"l":102.89,"n":33409,"o":102.89,"t":"2025-12-11T05:00:00Z","v":1990097,"vw":104.890986},{"c":104.9,"h":105.728,"l":104.37,"n":31506,"o":105.12,"t":"2025-12-12T05:00:00Z","v":1707319,"vw":104.913974},{"c":103.62,"h":105.41,"l":103.12,"n":36454,"o":103.98,"t":"2025-12-15T05:00:00Z","v":2520997,"vw":103.753273},{"c":103.92,"h":104.48,"l":103.13,"n":31362,"o":104.25,"t":"2025-12-16T05:00:00Z","v":3712871,"vw":103.846502},{"c":103.9,"h":106.055,"l":103.77,"n":36028,"o":104.28,"t":"2025-12-17T05:00:00Z","v":2089218,"vw":104.404656},{"c":103.32,"h":105.41,"l":103.2,"n":27163,"o":104.53,"t":"2025-12-18T05:00:00Z","v":1280416,"vw":103.77967},{"c":103.28,"h":103.79,"l":102.58,"n":32288,"o":103.32,"t":"2025-12-19T05:00:00Z","v":2644086,"vw":103.224209},{"c":104.8,"h":104.83,"l":103.001,"n":34189,"o":103.1,"t":"2025-12-22T05:00:00Z","v":2087022,"vw":104.418771},{"c":104.03,"h":105.2,"l":103.97,"n":21834,"o":104.82,"t":"2025-12-23T05:00:00Z","v":1633756,"vw":104.175511},{"c":104.68,"h":104.835,"l":103.62,"n":12059,"o":104.3,"t":"2025-12-24T05:00:00Z","v":534648,"vw":104.506801},{"c":104.75,"h":105.42,"l":104.2501,"n":20078,"o":104.775,"t":"2025-12-26T05:00:00Z","v":760156,"vw":104.769022},{"c":104.53,"h":104.935,"l":104.17,"n":25238,"o":104.57,"t":"2025-12-29T05:00:00Z","v":1145871,"vw":104.593747},{"c":103.64,"h":104.4999,"l":103.59,"n":23407,"o":104.35,"t":"2025-12-30T05:00:00Z","v":1703078,"vw":103.754744},{"c":102.38,"h":103.86,"l":102.32,"n":24551,"o":103.81,"t":"2025-12-31T05:00:00Z","v":1155060,"vw":102.781902},{"c":104.63,"h":104.65,"l":101.72,"n":27173,"o":102.47,"t":"2026-01-02T05:00:00Z","v":1323698,"vw":103.962847},{"c":106.49,"h":108.21,"l":103.995,"n":42156,"o":104.26,"t":"2026-01-05T05:00:00Z","v":2650656,"vw":106.683247},{"c":109.01,"h":109.315,"l":106.53,"n":34347,"o":106.63,"t":"2026-01-06T05:00:00Z","v":1667006,"vw":108.721971},{"c":106,"h":109.105,"l":104.35,"n":38946,"o":108.74,"t":"2026-01-07T05:00:00Z","v":2147080,"vw":105.883216},{"c":108.57,"h":108.94,"l":105.425,"n":28715,"o":105.83,"t":"2026-01-08T05:00:00Z","v":1529363,"vw":108.356204},{"c":107.31,"h":109.455,"l":107.28,"n":36752,"o":108.8,"t":"2026-01-09T05:00:00Z","v":2065065,"vw":107.934236},{"c":106.84,"h":107.965,"l":106.15,"n":37517,"o":107.965,"t":"2026-01-12T05:00:00Z","v":1499856,"vw":107.027192},{"c":103.51,"h":106.858,"l":102.58,"n":46974,"o":106.77,"t":"2026-01-13T05:00:00Z","v":2539300,"vw":103.752056},{"c":106.08,"h":106.15,"l":103.09,"n":41829,"o":103.12,"t":"2026-01-14T05:00:00Z","v":2277467,"vw":105.450413},{"c":107.32,"h":108.12,"l":106.625,"n":30489,"o":106.96,"t":"2026-01-15T05:00:00Z","v":1236431,"vw":107.381714},{"c":106.49,"h":107.72,"l":106,"n":29795,"o":107.45,"t":"2026-01-16T05:00:00Z","v":1892848,"vw":106.698121},{"c":103.68,"h":105.18,"l":103.37,"n":39489,"o":105.18,"t":"2026-01-20T05:00:00Z","v":2215285,"vw":104.116359},{"c":106.13,"h":106.72,"l":104.16,"n":28430,"o":104.79,"t":"2026-01-21T05:00:00Z","v":1357686,"vw":105.767497},{"c":107.1,"h":108.17,"l":106.42,"n":28435,"o":106.52,"t":"2026-01-22T05:00:00Z","v":1223939,"vw":107.155776},{"c":105.63,"h":107.13,"l":105.6,"n":22419,"o":106.86,"t":"2026-01-23T05:00:00Z","v":972264,"vw":105.884462},{"c":106.09,"h":106.2716,"l":105.065,"n":27197,"o":105.72,"t":"2026-01-26T05:00:00Z","v":1087036,"vw":105.958964},{"c":105.31,"h":106.69,"l":104.22,"n":27091,"o":106.26,"t":"2026-01-27T05:00:00Z","v":1106872,"vw":105.056101},{"c":105.25,"h":106.04,"l":104.6,"n":26334,"o":105.4,"t":"2026-01-28T05:00:00Z","v":1135033,"vw":105.127562},{"c":104.82,"h":106.845,"l":104.13,"n":34498,"o":105.93,"t":"2026-01-29T05:00:00Z","v":2268913,"vw":104.941642},{"c":105.68,"h":106.18,"l":103.64,"n":38295,"o":104.58,"t":"2026-01-30T05:00:00Z","v":2630738,"vw":105.412797},{"c":106.65,"h":106.95,"l":104.7,"n":39625,"o":105.25,"t":"2026-02-02T05:00:00Z","v":2001814,"vw":106.383818},{"c":102.66,"h":107.2138,"l":100.9,"n":65312,"o":106.49,"t":"2026-02-03T05:00:00Z","v":3898677,"vw":103.154671},{"c":97.02,"h":99,"l":93,"n":89264,"o":97.85,"t":"2026-02-04T05:00:00Z","v":5509687,"vw":96.154033},{"c":92.02,"h":96.545,"l":91.7,"n":61907,"o":96.18,"t":"2026-02-05T05:00:00Z","v":3357054,"vw":92.928287},{"c":94.58,"h":95.22,"l":92.77,"n":52561,"o":93.77,"t":"2026-02-06T05:00:00Z","v":3272911,"vw":94.265014},{"c":95.81,"h":96.64,"l":94,"n":41919,"o":94.34,"t":"2026-02-09T05:00:00Z","v":2587989,"vw":95.854632},{"c":96.64,"h":97.67,"l":95.75,"n":42636,"o":95.95,"t":"2026-02-10T05:00:00Z","v":2301442,"vw":96.82767},{"c":93.79,"h":96.312,"l":93.67,"n":44993,"o":96.19,"t":"2026-02-11T05:00:00Z","v":2332988,"vw":94.238546},{"c":93.16,"h":95.14,"l":92.67,"n":53661,"o":94.02,"t":"2026-02-12T05:00:00Z","v":3388773,"vw":93.649851},{"c":93.76,"h":94.06,"l":92.1785,"n":44247,"o":93.16,"t":"2026-02-13T05:00:00Z","v":2668504,"vw":93.533967},{"c":93.81,"h":94.55,"l":92.75,"n":40398,"o":94.13,"t":"2026-02-17T05:00:00Z","v":2237121,"vw":93.655332},{"c":94.93,"h":95.64,"l":93.71,"n":31563,"o":94.27,"t":"2026-02-18T05:00:00Z","v":1683979,"vw":94.968601},{"c":94.36,"h":94.48,"l":93.08,"n":27374,"o":94.07,"t":"2026-02-19T05:00:00Z","v":1187162,"vw":94.03419},{"c":95.38,"h":95.76,"l":93.2,"n":26059,"o":94.14,"t":"2026-02-20T05:00:00Z","v":1329058,"vw":95.000509},{"c":93.06,"h":95.07,"l":92.2,"n":39539,"o":94.84,"t":"2026-02-23T05:00:00Z","v":2377627,"vw":93.104007},{"c":94.8,"h":95,"l":92.4,"n":38841,"o":92.94,"t":"2026-02-24T05:00:00Z","v":2059934,"vw":94.397181},{"c":95.27,"h":95.735,"l":94.39,"n":32565,"o":94.9,"t":"2026-02-25T05:00:00Z","v":1360956,"vw":95.171306},{"c":96.46,"h":96.9,"l":95.25,"n":36493,"o":96,"t":"2026-02-26T05:00:00Z","v":1591205,"vw":96.291687},{"c":94.63,"h":95.38,"l":93.44,"n":43922,"o":95.11,"t":"2026-02-27T05:00:00Z","v":3104154,"vw":94.298933},{"c":94.92,"h":95.81,"l":93,"n":31834,"o":93.34,"t":"2026-03-02T05:00:00Z","v":1494986,"vw":94.854544},{"c":93.42,"h":94.3066,"l":92.33,"n":46379,"o":93.03,"t":"2026-03-03T05:00:00Z","v":2263361,"vw":93.295188},{"c":91.99,"h":94.06,"l":91.93,"n":48651,"o":94.02,"t":"2026-03-04T05:00:00Z","v":2530493,"vw":92.610065},{"c":92.04,"h":93.05,"l":91.2334,"n":38852,"o":91.6,"t":"2026-03-05T05:00:00Z","v":1932184,"vw":91.936468},{"c":90.4,"h":90.84,"l":88.9,"n":44758,"o":90.67,"t":"2026-03-06T05:00:00Z","v":2088400,"vw":90.191384},{"c":90.55,"h":91.1,"l":86.94,"n":50715,"o":88.67,"t":"2026-03-09T04:00:00Z","v":2451801,"vw":89.225522},{"c":89.14,"h":90.91,"l":89.03,"n":44256,"o":90.67,"t":"2026-03-10T04:00:00Z","v":2420341,"vw":89.665054},{"c":89.33,"h":89.9,"l":87.69,"n":44229,"o":89.18,"t":"2026-03-11T04:00:00Z","v":2371384,"vw":89.021604},{"c":87.91,"h":89.29,"l":87.705,"n":50062,"o":88.09,"t":"2026-03-12T04:00:00Z","v":2528282,"vw":88.343164},{"c":88.59,"h":89.92,"l":88.53,"n":41961,"o":89.01,"t":"2026-03-13T04:00:00Z","v":2333317,"vw":88.999423},{"c":87.38,"h":88.64,"l":87.14,"n":45395,"o":88.27,"t":"2026-03-16T04:00:00Z","v":2312063,"vw":87.56583},{"c":88.39,"h":89.6,"l":87.91,"n":39130,"o":88.36,"t":"2026-03-17T04:00:00Z","v":2496525,"vw":88.507751},{"c":87.51,"h":88.884,"l":87.43,"n":38697,"o":87.45,"t":"2026-03-18T04:00:00Z","v":2480219,"vw":87.899867},{"c":87.09,"h":88.05,"l":86.33,"n":50483,"o":87,"t":"2026-03-19T04:00:00Z","v":2484014,"vw":86.996835},{"c":86.19,"h":87.46,"l":85.22,"n":43633,"o":86.95,"t":"2026-03-20T04:00:00Z","v":9439295,"vw":86.282051},{"c":87.98,"h":88.78,"l":86.73,"n":44356,"o":87.6,"t":"2026-03-23T04:00:00Z","v":2213305,"vw":88.048521},{"c":88.8,"h":89.1086,"l":86.69,"n":43084,"o":87.115,"t":"2026-03-24T04:00:00Z","v":2563752,"vw":88.574579},{"c":89.58,"h":90.57,"l":88.43,"n":48971,"o":89.94,"t":"2026-03-25T04:00:00Z","v":2627339,"vw":89.540147},{"c":90.23,"h":90.88,"l":89.02,"n":55209,"o":89.39,"t":"2026-03-26T04:00:00Z","v":3010930,"vw":90.220176},{"c":88.45,"h":90.25,"l":88.21,"n":54678,"o":89.61,"t":"2026-03-27T04:00:00Z","v":2917268,"vw":89.045022},{"c":89.03,"h":90.39,"l":88.61,"n":53946,"o":89.45,"t":"2026-03-30T04:00:00Z","v":3014858,"vw":89.234601},{"c":90.14,"h":91.37,"l":89.18,"n":52151,"o":90.17,"t":"2026-03-31T04:00:00Z","v":3204417,"vw":90.046174},{"c":89.87,"h":91.25,"l":89.65,"n":48916,"o":90.375,"t":"2026-04-01T04:00:00Z","v":2539506,"vw":90.32137},{"c":90.17,"h":90.9125,"l":87.75,"n":42603,"o":88.5,"t":"2026-04-02T04:00:00Z","v":2107611,"vw":89.557145},{"c":89.33,"h":90.37,"l":89.125,"n":41614,"o":90.04,"t":"2026-04-06T04:00:00Z","v":1908547,"vw":89.477977},{"c":89.22,"h":89.6,"l":87.59,"n":45004,"o":89.22,"t":"2026-04-07T04:00:00Z","v":2927586,"vw":88.921449},{"c":91.81,"h":92.39,"l":90.745,"n":39382,"o":91.37,"t":"2026-04-08T04:00:00Z","v":2269460,"vw":91.55754},{"c":92.16,"h":92.55,"l":90.76,"n":39046,"o":91.35,"t":"2026-04-09T04:00:00Z","v":2135201,"vw":92.046448},{"c":91.49,"h":93.3,"l":91.44,"n":37061,"o":92.16,"t":"2026-04-10T04:00:00Z","v":1658640,"vw":91.884225},{"c":94.37,"h":94.45,"l":91.24,"n":37479,"o":91.54,"t":"2026-04-13T04:00:00Z","v":2017833,"vw":93.477147},{"c":95.84,"h":96.34,"l":94.56,"n":40742,"o":94.91,"t":"2026-04-14T04:00:00Z","v":1852365,"vw":95.787501},{"c":96.11,"h":96.915,"l":95.5,"n":32593,"o":96.22,"t":"2026-04-15T04:00:00Z","v":1540948,"vw":96.066455},{"c":95.75,"h":96.64,"l":95.07,"n":34051,"o":96.29,"t":"2026-04-16T04:00:00Z","v":1346036,"vw":95.708766},{"c":96.98,"h":97.97,"l":96.03,"n":38115,"o":96.25,"t":"2026-04-17T04:00:00Z","v":2110517,"vw":97.09645},{"c":98.1,"h":98.24,"l":96.53,"n":33277,"o":96.65,"t":"2026-04-20T04:00:00Z","v":1621870,"vw":97.893386},{"c":99.14,"h":100.165,"l":98.115,"n":41799,"o":98.36,"t":"2026-04-21T04:00:00Z","v":2790222,"vw":99.290619},{"c":100.24,"h":100.81,"l":98.9,"n":32441,"o":100,"t":"2026-04-22T04:00:00Z","v":1654337,"vw":100.086253},{"c":99.49,"h":100.58,"l":98.65,"n":40758,"o":100.07,"t":"2026-04-23T04:00:00Z","v":2198758,"vw":99.583948},{"c":99.06,"h":99.8895,"l":98.73,"n":34678,"o":99.5,"t":"2026-04-24T04:00:00Z","v":1519313,"vw":99.217323},{"c":101.36,"h":101.65,"l":98.86,"n":36886,"o":98.86,"t":"2026-04-27T04:00:00Z","v":1965436,"vw":100.916968},{"c":100.77,"h":101.87,"l":100.09,"n":49073,"o":101.74,"t":"2026-04-28T04:00:00Z","v":2327807,"vw":100.718448},{"c":100.47,"h":101.345,"l":99.58,"n":48088,"o":100.26,"t":"2026-04-29T04:00:00Z","v":2550616,"vw":100.508999},{"c":102.88,"h":103.28,"l":99.79,"n":64173,"o":101.3,"t":"2026-04-30T04:00:00Z","v":4390780,"vw":102.322358},{"c":103.42,"h":104.14,"l":102.27,"n":48190,"o":103.75,"t":"2026-05-01T04:00:00Z","v":2252900,"vw":103.476774},{"c":103.08,"h":103.81,"l":102.04,"n":42348,"o":102.775,"t":"2026-05-04T04:00:00Z","v":1783215,"vw":102.869814},{"c":104.11,"h":104.44,"l":101.775,"n":42714,"o":103.24,"t":"2026-05-05T04:00:00Z","v":1888411,"vw":103.532846},{"c":106.13,"h":106.925,"l":104.53,"n":48071,"o":104.88,"t":"2026-05-06T04:00:00Z","v":2120566,"vw":106.047422},{"c":103.59,"h":106.3,"l":102.705,"n":47088,"o":105.48,"t":"2026-05-07T04:00:00Z","v":2123646,"vw":103.820617},{"c":105.33,"h":105.565,"l":102.31,"n":40231,"o":104.02,"t":"2026-05-08T04:00:00Z","v":1506573,"vw":104.747502},{"c":104.75,"h":105.71,"l":104.55,"n":32156,"o":105.29,"t":"2026-05-11T04:00:00Z","v":1401834,"vw":104.992664},{"c":102.84,"h":104.13,"l":100.7,"n":57145,"o":103.96,"t":"2026-05-12T04:00:00Z","v":2866112,"vw":102.182477},{"c":103.01,"h":104.105,"l":101.66,"n":49851,"o":102.66,"t":"2026-05-13T04:00:00Z","v":2611957,"vw":102.949814},{"c":102.41,"h":103.99,"l":102.14,"n":33731,"o":103.67,"t":"2026-05-14T04:00:00Z","v":2075429,"vw":102.629707},{"c":102.01,"h":102.59,"l":101.21,"n":40742,"o":101.9,"t":"2026-05-15T04:00:00Z","v":2047549,"vw":102.048567},{"c":102.38,"h":102.6299,"l":100.82,"n":33714,"o":101.31,"t":"2026-05-18T04:00:00Z","v":1677773,"vw":102.175744},{"c":101.72,"h":102.48,"l":100.74,"n":37824,"o":101.7,"t":"2026-05-19T04:00:00Z","v":1732250,"vw":101.743836},{"c":101.83,"h":103.09,"l":100.865,"n":30463,"o":101.92,"t":"2026-05-20T04:00:00Z","v":1604633,"vw":102.000707},{"c":101.95,"h":102.1299,"l":100.5,"n":28387,"o":101.44,"t":"2026-05-21T04:00:00Z","v":1340826,"vw":101.643188},{"c":103.39,"h":103.64,"l":102.035,"n":30809,"o":102.55,"t":"2026-05-22T04:00:00Z","v":2006424,"vw":103.280921},{"c":103.82,"h":104.48,"l":103.25,"n":27554,"o":104.07,"t":"2026-05-26T04:00:00Z","v":1261420,"vw":103.744344},{"c":104.5,"h":105.29,"l":103.665,"n":30240,"o":104.165,"t":"2026-05-27T04:00:00Z","v":1277665,"vw":104.510618},{"c":103.55,"h":104.23,"l":102.9852,"n":34146,"o":103.8,"t":"2026-05-28T04:00:00Z","v":1617520,"vw":103.548596},{"c":104.53,"h":105.95,"l":103.255,"n":46622,"o":103.31,"t":"2026-05-29T04:00:00Z","v":4243285,"vw":104.755748},{"c":103.92,"h":105.67,"l":103.4273,"n":37672,"o":103.86,"t":"2026-06-01T04:00:00Z","v":2509530,"vw":104.355447},{"c":104.31,"h":105.2899,"l":103.77,"n":34293,"o":104.235,"t":"2026-06-02T04:00:00Z","v":1543535,"vw":104.541857},{"c":104.01,"h":104.14,"l":101.64,"n":40661,"o":103,"t":"2026-06-03T04:00:00Z","v":2183250,"vw":103.292287},{"c":106.96,"h":108.1999,"l":104.5836,"n":38195,"o":105.04,"t":"2026-06-04T04:00:00Z","v":1554982,"vw":106.92786},{"c":105.99,"h":107.23,"l":105.24,"n":33587,"o":106.52,"t":"2026-06-05T04:00:00Z","v":1483395,"vw":106.017979},{"c":105.45,"h":106.52,"l":105.0822,"n":32473,"o":105.97,"t":"2026-06-08T04:00:00Z","v":1690830,"vw":105.59854},{"c":105.91,"h":107.56,"l":104.595,"n":41113,"o":106.25,"t":"2026-06-09T04:00:00Z","v":1830482,"vw":105.629384},{"c":106.43,"h":109.1,"l":105.29,"n":59755,"o":106.18,"t":"2026-06-10T04:00:00Z","v":2989055,"vw":107.07184},{"c":108.27,"h":108.32,"l":105.76,"n":37993,"o":106.89,"t":"2026-06-11T04:00:00Z","v":2156114,"vw":107.57524},{"c":109.64,"h":110.505,"l":108.75,"n":36104,"o":109.1,"t":"2026-06-12T04:00:00Z","v":2021809,"vw":109.610215},{"c":108.61,"h":110.85,"l":108.48,"n":32749,"o":109.62,"t":"2026-06-15T04:00:00Z","v":2013660,"vw":109.480648},{"c":108.94,"h":110,"l":108.565,"n":33847,"o":109.42,"t":"2026-06-16T04:00:00Z","v":1522205,"vw":109.082252},{"c":108.12,"h":109.64,"l":107.7775,"n":43834,"o":108.3,"t":"2026-06-17T04:00:00Z","v":2408143,"vw":108.607378},{"c":107.65,"h":109.325,"l":106.76,"n":32902,"o":109.09,"t":"2026-06-18T04:00:00Z","v":4638284,"vw":107.736369},{"c":107.99,"h":109.58,"l":107.71,"n":31178,"o":108,"t":"2026-06-22T04:00:00Z","v":2434739,"vw":108.187722},{"c":106,"h":107.8956,"l":105.895,"n":39097,"o":107.2,"t":"2026-06-23T04:00:00Z","v":2130775,"vw":106.306814},{"c":105.2,"h":106.53,"l":104.4,"n":39612,"o":106.05,"t":"2026-06-24T04:00:00Z","v":1881568,"vw":105.274237},{"c":106.34,"h":108.48,"l":105.845,"n":35114,"o":106.14,"t":"2026-06-25T04:00:00Z","v":1772599,"vw":106.803744},{"c":110.27,"h":110.73,"l":106.145,"n":47748,"o":106.46,"t":"2026-06-26T04:00:00Z","v":3832490,"vw":109.952876},{"c":114.38,"h":114.55,"l":109.86,"n":59847,"o":110.11,"t":"2026-06-29T04:00:00Z","v":4036280,"vw":113.077406},{"c":113.69,"h":116.59,"l":113.14,"n":49174,"o":114.37,"t":"2026-06-30T04:00:00Z","v":2928543,"vw":114.122241},{"c":116.11,"h":117.54,"l":112.97,"n":40782,"o":112.97,"t":"2026-07-01T04:00:00Z","v":2185946,"vw":116.214599},{"c":118.55,"h":118.64,"l":116.39,"n":32811,"o":116.39,"t":"2026-07-02T04:00:00Z","v":1450728,"vw":118.085175},{"c":119.12,"h":120.42,"l":117.78,"n":41573,"o":118.51,"t":"2026-07-06T04:00:00Z","v":2110200,"vw":119.38114},{"c":120.16,"h":121.17,"l":119.42,"n":34644,"o":119.96,"t":"2026-07-07T04:00:00Z","v":1758898,"vw":120.272582},{"c":117.96,"h":119.77,"l":116.11,"n":34726,"o":119.77,"t":"2026-07-08T04:00:00Z","v":1952648,"vw":117.656596},{"c":117.05,"h":120.12,"l":116.83,"n":41873,"o":118.01,"t":"2026-07-09T04:00:00Z","v":2922576,"vw":117.85589},{"c":118.55,"h":119.9,"l":118.43,"n":32352,"o":118.98,"t":"2026-07-10T04:00:00Z","v":1785839,"vw":118.922279},{"c":113.65,"h":119.06,"l":113.06,"n":46451,"o":118.55,"t":"2026-07-13T04:00:00Z","v":2795806,"vw":114.108894},{"c":116.07,"h":116.4908,"l":114.27,"n":33666,"o":114.4,"t":"2026-07-14T04:00:00Z","v":2186944,"vw":115.788195},{"c":118.58,"h":119.74,"l":117.7601,"n":32157,"o":117.91,"t":"2026-07-15T04:00:00Z","v":1693922,"vw":118.72251},{"c":118.87,"h":119.97,"l":118.58,"n":28571,"o":118.58,"t":"2026-07-16T04:00:00Z","v":1732918,"vw":119.070891},{"c":117.35,"h":118.46,"l":116.33,"n":34045,"o":117.73,"t":"2026-07-17T04:00:00Z","v":2144928,"vw":117.417813},{"c":116.49,"h":118,"l":115.955,"n":27689,"o":118,"t":"2026-07-20T04:00:00Z","v":1608926,"vw":116.648758},{"c":117.61,"h":117.96,"l":116.24,"n":29260,"o":116.5,"t":"2026-07-21T04:00:00Z","v":1914958,"vw":117.475222},{"c":116.01,"h":117.785,"l":115.635,"n":26114,"o":116.94,"t":"2026-07-22T04:00:00Z","v":1340328,"vw":116.221365},{"c":114.95,"h":115.56,"l":113.88,"n":23801,"o":115.24,"t":"2026-07-23T04:00:00Z","v":1045591,"vw":114.788848},{"c":116.5,"h":116.91,"l":114.96,"n":22830,"o":115.5,"t":"2026-07-24T04:00:00Z","v":1433157,"vw":116.443065},{"c":119.21,"h":119.4,"l":117.075,"n":26625,"o":117.85,"t":"2026-07-27T04:00:00Z","v":1234817,"vw":118.894972},{"c":121.68,"h":122,"l":119.19,"n":36449,"o":119.52,"t":"2026-07-28T04:00:00Z","v":2919612,"vw":121.345537},{"c":118.87,"h":121.5,"l":118.605,"n":35097,"o":120.07,"t":"2026-07-29T04:00:00Z","v":1892106,"vw":119.568146},{"c":119.28,"h":119.88,"l":117.73,"n":40984,"o":119.5,"t":"2026-07-30T04:00:00Z","v":2539101,"vw":119.184095},{"c":111.75,"h":116.07,"l":110.25,"n":70120,"o":115.125,"t":"2026-07-31T04:00:00Z","v":5189190,"vw":112.117908},{"c":113.51,"h":114.1,"l":110.43,"n":44013,"o":111.75,"t":"2026-08-03T04:00:00Z","v":2495147,"vw":113.176422},{"c":115.79,"h":116.135,"l":112.49,"n":41355,"o":114.18,"t":"2026-08-04T04:00:00Z","v":2557727,"vw":114.567563},{"c":114.98,"h":116.92,"l":114.88,"n":34916,"o":115.47,"t":"2026-08-05T04:00:00Z","v":1701005,"vw":115.50209},{"c":113.62,"h":115.86,"l":113.07,"n":32064,"o":115.54,"t":"2026-08-06T04:00:00Z","v":2455915,"vw":113.805759},{"c":114.02,"h":114.4364,"l":112.835,"n":27479,"o":114.22,"t":"2026-08-07T04:00:00Z","v":1558339,"vw":113.9133},{"c":113.77,"h":114.51,"l":113.465,"n":25759,"o":113.63,"t":"2026-08-10T04:00:00Z","v":1587001,"vw":113.881093},{"c":113.75,"h":115.01,"l":113.56,"n":21605,"o":113.71,"t":"2026-08-11T04:00:00Z","v":1090729,"vw":113.951272},{"c":111.42,"h":114.11,"l":110.825,"n":30190,"o":114,"t":"2026-08-12T04:00:00Z","v":1587360,"vw":111.452008},{"c":111.3,"h":112.43,"l":109.7301,"n":29298,"o":112.19,"t":"2026-08-13T04:00:00Z","v":1538473,"vw":111.069382},{"c":110.56,"h":111.465,"l":109.76,"n":23295,"o":110.93,"t":"2026-08-14T04:00:00Z","v":1027883,"vw":110.423106},{"c":110.46,"h":111.255,"l":109.94,"n":27298,"o":110.47,"t":"2026-08-17T04:00:00Z","v":1693812,"vw":110.57074},{"c":110.32,"h":111.27,"l":109.3967,"n":24021,"o":110.38,"t":"2026-08-18T04:00:00Z","v":1133716,"vw":110.497181},{"c":112.23,"h":113.35,"l":110.825,"n":25303,"o":111.15,"t":"2026-08-19T04:00:00Z","v":1208030,"vw":112.325754},{"c":112.19,"h":113.47,"l":112.02,"n":25384,"o":112.23,"t":"2026-08-20T04:00:00Z","v":1195215,"vw":112.447547},{"c":111.51,"h":114.09,"l":111.38,"n":25754,"o":113.46,"t":"2026-08-21T04:00:00Z","v":1276076,"vw":112.027295},{"c":112.3,"h":112.35,"l":110.51,"n":24087,"o":111.16,"t":"2026-08-24T04:00:00Z","v":1666993,"vw":111.957212},{"c":112.87,"h":113.16,"l":111.49,"n":20202,"o":112.3,"t":"2026-08-25T04:00:00Z","v":844942,"vw":112.656288},{"c":112.55,"h":113.49,"l":111.845,"n":15929,"o":113.3,"t":"2026-08-26T04:00:00Z","v":683201,"vw":112.471607},{"c":112.36,"h":113.39,"l":111.75,"n":18398,"o":111.9,"t":"2026-08-27T04:00:00Z","v":859711,"vw":112.471706},{"c":111.24,"h":113.34,"l":110.73,"n":18987,"o":112.69,"t":"2026-08-28T04:00:00Z","v":1059614,"vw":111.501195},{"c":111.28,"h":111.63,"l":109.64,"n":29203,"o":111.03,"t":"2026-08-31T04:00:00Z","v":2584783,"vw":111.125285},{"c":108.975,"h":111.01,"l":108.5101,"n":30119,"o":109.23,"t":"2026-09-01T04:00:00Z","v":1326606,"vw":109.165928},{"c":109.38,"h":110.87,"l":109.12,"n":21819,"o":109.29,"t":"2026-09-02T04:00:00Z","v":1087377,"vw":109.536094},{"c":110.88,"h":111.6999,"l":109.405,"n":20649,"o":110,"t":"2026-09-03T04:00:00Z","v":906587,"vw":110.576958},{"c":109.78,"h":110.26,"l":108.55,"n":20600,"o":109.66,"t":"2026-09-04T04:00:00Z","v":989151,"vw":109.711661},{"c":109.42,"h":110.24,"l":108.5416,"n":27293,"o":109.53,"t":"2026-09-08T04:00:00Z","v":1364703,"vw":109.545789},{"c":107.74,"h":109.62,"l":107.67,"n":27295,"o":109.46,"t":"2026-09-09T04:00:00Z","v":1219286,"vw":108.092815},{"c":107.55,"h":108.147,"l":106.75,"n":26178,"o":107.65,"t":"2026-09-10T04:00:00Z","v":1103065,"vw":107.57884},{"c":106.29,"h":108.77,"l":105.605,"n":32506,"o":108.5,"t":"2026-09-11T04:00:00Z","v":1520525,"vw":106.547644},{"c":105.8,"h":106.985,"l":105.1041,"n":25024,"o":106.425,"t":"2026-09-14T04:00:00Z","v":1937607,"vw":105.892425},{"c":104.23,"h":105.14,"l":103.5866,"n":32754,"o":104.7,"t":"2026-09-15T04:00:00Z","v":2182318,"vw":104.435388},{"c":102.4,"h":104.605,"l":101.45,"n":29238,"o":104.37,"t":"2026-09-16T04:00:00Z","v":1531464,"vw":102.864712},{"c":102.84,"h":103.75,"l":102.6207,"n":28835,"o":103.75,"t":"2026-09-17T04:00:00Z","v":1608947,"vw":102.929538},{"c":104.16,"h":104.77,"l":102.18,"n":26553,"o":102.84,"t":"2026-09-18T04:00:00Z","v":2886439,"vw":103.905559},{"c":104.63,"h":104.925,"l":103.381,"n":25926,"o":104.72,"t":"2026-09-21T04:00:00Z","v":1474021,"vw":104.28106},{"c":104.17,"h":105.35,"l":102.56,"n":28895,"o":105.26,"t":"2026-09-22T04:00:00Z","v":1608588,"vw":103.909867},{"c":104.57,"h":105.42,"l":103.47,"n":26882,"o":103.62,"t":"2026-09-23T04:00:00Z","v":1358358,"vw":104.678538},{"c":104.27,"h":104.9,"l":102.98,"n":25742,"o":104.35,"t":"2026-09-24T04:00:00Z","v":1367652,"vw":104.07753},{"c":105.51,"h":105.79,"l":104.115,"n":21011,"o":104.86,"t":"2026-09-25T04:00:00Z","v":1021585,"vw":105.291243},{"c":103.81,"h":105.16,"l":102.91,"n":27903,"o":104.83,"t":"2026-09-28T04:00:00Z","v":1393032,"vw":103.811631},{"c":104.51,"h":104.63,"l":103.1848,"n":24692,"o":103.81,"t":"2026-09-29T04:00:00Z","v":1285944,"vw":104.154379},{"c":104.05,"h":105.04,"l":103.82,"n":32673,"o":105.04,"t":"2026-09-30T04:00:00Z","v":1894685,"vw":104.190607},{"c":105.83,"h":106.39,"l":103.7,"n":40049,"o":104.05,"t":"2026-10-01T04:00:00Z","v":2122925,"vw":105.503164},{"c":104.62,"h":107.005,"l":104.52,"n":28121,"o":106.66,"t":"2026-10-02T04:00:00Z","v":1620741,"vw":105.243154},{"c":103.93,"h":104.61,"l":102.3201,"n":33311,"o":104.22,"t":"2026-10-05T04:00:00Z","v":1849389,"vw":103.604404},{"c":103.6,"h":104.55,"l":103.19,"n":27354,"o":104.18,"t":"2026-10-06T04:00:00Z","v":1213465,"vw":103.688268},{"c":104.07,"h":104.27,"l":102.545,"n":29219,"o":103.19,"t":"2026-10-07T04:00:00Z","v":1741305,"vw":103.77888},{"c":104.23,"h":104.85,"l":103,"n":35054,"o":103.53,"t":"2026-10-08T04:00:00Z","v":2835287,"vw":104.102736},{"c":105.16,"h":105.75,"l":104,"n":28582,"o":104.5,"t":"2026-10-09T04:00:00Z","v":1499163,"vw":105.155958},{"c":103.99,"h":104.72,"l":101.93,"n":33302,"o":104.5,"t":"2026-10-12T04:00:00Z","v":2304719,"vw":103.6153},{"c":101.39,"h":104.74,"l":100.85,"n":36695,"o":104.29,"t":"2026-10-13T04:00:00Z","v":2304295,"vw":101.641523},{"c":99.62,"h":101.15,"l":98.04,"n":38376,"o":99.8,"t":"2026-10-14T04:00:00Z","v":2372484,"vw":99.39472},{"c":101.37,"h":101.95,"l":99.65,"n":53874,"o":100.39,"t":"2026-10-15T04:00:00Z","v":3256513,"vw":101.185601},{"c":100.97,"h":102.6,"l":100.02,"n":33104,"o":101.96,"t":"2026-10-16T04:00:00Z","v":2611064,"vw":100.93702}],"volatilityBars":[{"c":109,"h":109,"l":108.83,"n":6,"o":108.83,"t":"2026-09-08T11:00:00Z","v":314,"vw":108.891439},{"c":109.49,"h":109.5,"l":109.49,"n":14,"o":109.5,"t":"2026-09-08T13:15:00Z","v":749,"vw":109.493165},{"c":108.9892,"h":109.78,"l":108.5416,"n":596,"o":109.36,"t":"2026-09-08T13:30:00Z","v":29858,"vw":109.31128},{"c":109.02,"h":109.3881,"l":108.84,"n":885,"o":109.03,"t":"2026-09-08T13:45:00Z","v":23756,"vw":109.074536},{"c":109.215,"h":109.385,"l":109.05,"n":658,"o":109.05,"t":"2026-09-08T14:00:00Z","v":23754,"vw":109.240408},{"c":109.43,"h":109.71,"l":109.3,"n":984,"o":109.3,"t":"2026-09-08T14:15:00Z","v":41348,"vw":109.546388},{"c":109.095,"h":109.45,"l":109.095,"n":747,"o":109.39,"t":"2026-09-08T14:30:00Z","v":21713,"vw":109.363732},{"c":109.52,"h":109.66,"l":109.095,"n":814,"o":109.095,"t":"2026-09-08T14:45:00Z","v":25557,"vw":109.511818},{"c":109.6125,"h":109.69,"l":109.46,"n":774,"o":109.49,"t":"2026-09-08T15:00:00Z","v":22328,"vw":109.602637},{"c":109.5,"h":109.64,"l":109.5,"n":735,"o":109.605,"t":"2026-09-08T15:15:00Z","v":23169,"vw":109.571875},{"c":109.66,"h":109.76,"l":109.55,"n":760,"o":109.58,"t":"2026-09-08T15:30:00Z","v":26162,"vw":109.648398},{"c":109.68,"h":109.77,"l":109.5654,"n":757,"o":109.64,"t":"2026-09-08T15:45:00Z","v":18179,"vw":109.692694},{"c":109.79,"h":109.83,"l":109.5425,"n":1050,"o":109.68,"t":"2026-09-08T16:00:00Z","v":37121,"vw":109.647887},{"c":109.8,"h":109.935,"l":109.76,"n":821,"o":109.78,"t":"2026-09-08T16:15:00Z","v":26389,"vw":109.853307},{"c":110.07,"h":110.17,"l":109.77,"n":918,"o":109.815,"t":"2026-09-08T16:30:00Z","v":42464,"vw":109.950473},{"c":110.11,"h":110.22,"l":110.04,"n":871,"o":110.12,"t":"2026-09-08T16:45:00Z","v":30652,"vw":110.149363},{"c":110.2,"h":110.2,"l":110.09,"n":689,"o":110.115,"t":"2026-09-08T17:00:00Z","v":14111,"vw":110.152281},{"c":110.025,"h":110.24,"l":110.01,"n":734,"o":110.23,"t":"2026-09-08T17:15:00Z","v":17242,"vw":110.140447},{"c":110.03,"h":110.115,"l":109.99,"n":879,"o":110.025,"t":"2026-09-08T17:30:00Z","v":26404,"vw":110.059261},{"c":109.91,"h":110.07,"l":109.89,"n":947,"o":110.03,"t":"2026-09-08T17:45:00Z","v":21252,"vw":110.000808},{"c":110.015,"h":110.03,"l":109.87,"n":839,"o":109.935,"t":"2026-09-08T18:00:00Z","v":21197,"vw":109.923263},{"c":110.1,"h":110.15,"l":110.035,"n":832,"o":110.05,"t":"2026-09-08T18:15:00Z","v":24706,"vw":110.075638},{"c":110.03,"h":110.09,"l":109.91,"n":1048,"o":110.08,"t":"2026-09-08T18:30:00Z","v":34252,"vw":109.995127},{"c":109.64,"h":110.1,"l":109.64,"n":1068,"o":110.025,"t":"2026-09-08T18:45:00Z","v":31361,"vw":109.889051},{"c":109.645,"h":109.665,"l":109.58,"n":818,"o":109.59,"t":"2026-09-08T19:00:00Z","v":22680,"vw":109.620441},{"c":109.575,"h":109.67,"l":109.5,"n":1377,"o":109.64,"t":"2026-09-08T19:15:00Z","v":44148,"vw":109.560455},{"c":109.53,"h":109.645,"l":109.47,"n":1595,"o":109.575,"t":"2026-09-08T19:30:00Z","v":61868,"vw":109.554026},{"c":109.42,"h":109.56,"l":109.17,"n":4156,"o":109.525,"t":"2026-09-08T19:45:00Z","v":171901,"vw":109.393409},{"c":109.42,"h":109.42,"l":109.42,"n":94,"o":109.42,"t":"2026-09-08T20:00:00Z","v":453026,"vw":109.42},{"c":108.93,"h":109.62,"l":108.66,"n":504,"o":109.46,"t":"2026-09-09T13:30:00Z","v":30773,"vw":109.149292},{"c":108.23,"h":109.01,"l":108.07,"n":877,"o":108.91,"t":"2026-09-09T13:45:00Z","v":42332,"vw":108.43954},{"c":108.81,"h":108.91,"l":108.26,"n":1046,"o":108.26,"t":"2026-09-09T14:00:00Z","v":23615,"vw":108.563097},{"c":109.015,"h":109.17,"l":108.87,"n":1566,"o":108.89,"t":"2026-09-09T14:15:00Z","v":47249,"vw":109.013611},{"c":108.64,"h":109.03,"l":108.64,"n":930,"o":109,"t":"2026-09-09T14:30:00Z","v":30766,"vw":108.820659},{"c":108.72,"h":108.84,"l":108.5601,"n":821,"o":108.6,"t":"2026-09-09T14:45:00Z","v":20161,"vw":108.672545},{"c":108.49,"h":108.87,"l":108.32,"n":1143,"o":108.79,"t":"2026-09-09T15:00:00Z","v":38629,"vw":108.444003},{"c":108.31,"h":108.54,"l":108.2,"n":830,"o":108.51,"t":"2026-09-09T15:15:00Z","v":23768,"vw":108.360854},{"c":108.55,"h":108.73,"l":108.3,"n":962,"o":108.3,"t":"2026-09-09T15:30:00Z","v":24023,"vw":108.493968},{"c":108.335,"h":108.5544,"l":108.31,"n":625,"o":108.51,"t":"2026-09-09T15:45:00Z","v":13262,"vw":108.39083},{"c":108.5,"h":108.5,"l":108.27,"n":796,"o":108.335,"t":"2026-09-09T16:00:00Z","v":23138,"vw":108.338429},{"c":108.44,"h":108.53,"l":108.39,"n":645,"o":108.46,"t":"2026-09-09T16:15:00Z","v":15748,"vw":108.4429},{"c":108.495,"h":108.5299,"l":108.415,"n":527,"o":108.415,"t":"2026-09-09T16:30:00Z","v":12519,"vw":108.460815},{"c":108.335,"h":108.53,"l":108.33,"n":578,"o":108.48,"t":"2026-09-09T16:45:00Z","v":18974,"vw":108.413413},{"c":108.41,"h":108.435,"l":108.27,"n":736,"o":108.32,"t":"2026-09-09T17:00:00Z","v":20428,"vw":108.334703},{"c":108.475,"h":108.585,"l":108.375,"n":651,"o":108.38,"t":"2026-09-09T17:15:00Z","v":16309,"vw":108.470689},{"c":108.47,"h":108.545,"l":108.435,"n":681,"o":108.485,"t":"2026-09-09T17:30:00Z","v":21331,"vw":108.489763},{"c":108.37,"h":108.5199,"l":108.36,"n":729,"o":108.46,"t":"2026-09-09T17:45:00Z","v":15037,"vw":108.443775},{"c":108.235,"h":108.43,"l":108.215,"n":626,"o":108.41,"t":"2026-09-09T18:00:00Z","v":14333,"vw":108.31867},{"c":108.255,"h":108.31,"l":108.21,"n":660,"o":108.215,"t":"2026-09-09T18:15:00Z","v":18344,"vw":108.250145},{"c":108.295,"h":108.41,"l":108.25,"n":850,"o":108.255,"t":"2026-09-09T18:30:00Z","v":27240,"vw":108.313391},{"c":108.135,"h":108.3,"l":108.09,"n":821,"o":108.3,"t":"2026-09-09T18:45:00Z","v":22608,"vw":108.173314},{"c":108.33,"h":108.375,"l":108.135,"n":955,"o":108.135,"t":"2026-09-09T19:00:00Z","v":28216,"vw":108.238597},{"c":108.1901,"h":108.37,"l":108.1901,"n":1079,"o":108.33,"t":"2026-09-09T19:15:00Z","v":36027,"vw":108.289649},{"c":108.035,"h":108.29,"l":108.01,"n":1806,"o":108.215,"t":"2026-09-09T19:30:00Z","v":72219,"vw":108.151365},{"c":107.77,"h":108.135,"l":107.67,"n":4532,"o":108.05,"t":"2026-09-09T19:45:00Z","v":188488,"vw":107.809576},{"c":107.74,"h":107.74,"l":107.74,"n":108,"o":107.74,"t":"2026-09-09T20:00:00Z","v":359517,"vw":107.74},{"c":107.51,"h":107.51,"l":107.31,"n":27,"o":107.51,"t":"2026-09-10T13:15:00Z","v":497,"vw":107.443333},{"c":107.2,"h":107.83,"l":106.75,"n":926,"o":107.68,"t":"2026-09-10T13:30:00Z","v":56211,"vw":107.422378},{"c":107.45,"h":107.58,"l":106.87,"n":897,"o":107.19,"t":"2026-09-10T13:45:00Z","v":29956,"vw":107.30823},{"c":107.465,"h":107.57,"l":107.215,"n":865,"o":107.5,"t":"2026-09-10T14:00:00Z","v":28146,"vw":107.379805},{"c":107.62,"h":108.01,"l":107.45,"n":823,"o":107.46,"t":"2026-09-10T14:15:00Z","v":31292,"vw":107.712024},{"c":107.63,"h":107.71,"l":107.5,"n":596,"o":107.635,"t":"2026-09-10T14:30:00Z","v":15314,"vw":107.621253},{"c":107.685,"h":107.9886,"l":107.61,"n":620,"o":107.62,"t":"2026-09-10T14:45:00Z","v":17406,"vw":107.7774},{"c":107.87,"h":107.945,"l":107.6,"n":780,"o":107.685,"t":"2026-09-10T15:00:00Z","v":26581,"vw":107.716157},{"c":107.965,"h":108.12,"l":107.89,"n":754,"o":107.89,"t":"2026-09-10T15:15:00Z","v":19435,"vw":108.01115},{"c":107.76,"h":108.147,"l":107.755,"n":742,"o":107.975,"t":"2026-09-10T15:30:00Z","v":18685,"vw":107.99071},{"c":107.72,"h":107.831,"l":107.69,"n":618,"o":107.795,"t":"2026-09-10T15:45:00Z","v":12276,"vw":107.761063},{"c":107.74,"h":107.8,"l":107.64,"n":628,"o":107.735,"t":"2026-09-10T16:00:00Z","v":16537,"vw":107.723364},{"c":107.765,"h":107.9384,"l":107.75,"n":735,"o":107.78,"t":"2026-09-10T16:15:00Z","v":19293,"vw":107.823975},{"c":107.73,"h":107.8,"l":107.62,"n":706,"o":107.74,"t":"2026-09-10T16:30:00Z","v":17156,"vw":107.713091},{"c":107.79,"h":107.83,"l":107.71,"n":775,"o":107.73,"t":"2026-09-10T16:45:00Z","v":22696,"vw":107.766952},{"c":107.7375,"h":107.99,"l":107.7,"n":1052,"o":107.795,"t":"2026-09-10T17:00:00Z","v":35156,"vw":107.831413},{"c":107.64,"h":107.74,"l":107.6201,"n":740,"o":107.69,"t":"2026-09-10T17:15:00Z","v":21014,"vw":107.684588},{"c":107.45,"h":107.74,"l":107.44,"n":720,"o":107.645,"t":"2026-09-10T17:30:00Z","v":17446,"vw":107.634971},{"c":107.6,"h":107.62,"l":107.44,"n":678,"o":107.44,"t":"2026-09-10T17:45:00Z","v":14466,"vw":107.527986},{"c":107.58,"h":107.69,"l":107.5,"n":939,"o":107.625,"t":"2026-09-10T18:00:00Z","v":26738,"vw":107.569176},{"c":107.525,"h":107.65,"l":107.525,"n":941,"o":107.58,"t":"2026-09-10T18:15:00Z","v":22035,"vw":107.592548},{"c":107.5,"h":107.52,"l":107.4,"n":849,"o":107.5,"t":"2026-09-10T18:30:00Z","v":23244,"vw":107.477799},{"c":107.48,"h":107.59,"l":107.42,"n":1339,"o":107.48,"t":"2026-09-10T18:45:00Z","v":36379,"vw":107.48705},{"c":107.585,"h":107.62,"l":107.43,"n":937,"o":107.47,"t":"2026-09-10T19:00:00Z","v":26712,"vw":107.515796},{"c":107.55,"h":107.64,"l":107.45,"n":1191,"o":107.585,"t":"2026-09-10T19:15:00Z","v":36790,"vw":107.557957},{"c":107.54,"h":107.63,"l":107.46,"n":1559,"o":107.54,"t":"2026-09-10T19:30:00Z","v":52237,"vw":107.546398},{"c":107.57,"h":107.595,"l":107.42,"n":3891,"o":107.55,"t":"2026-09-10T19:45:00Z","v":162571,"vw":107.522353},{"c":107.55,"h":107.55,"l":107.55,"n":59,"o":107.55,"t":"2026-09-10T20:00:00Z","v":270049,"vw":107.55},{"c":107.55,"h":107.55,"l":107.55,"n":1,"o":107.55,"t":"2026-09-10T21:00:00Z","v":936,"vw":107.55},{"c":107.55,"h":107.55,"l":107.55,"n":1,"o":107.55,"t":"2026-09-10T22:15:00Z","v":200,"vw":107.55},{"c":108.88,"h":108.88,"l":108.88,"n":2,"o":108.88,"t":"2026-09-11T13:00:00Z","v":200,"vw":108.88},{"c":105.975,"h":108.77,"l":105.8001,"n":2303,"o":108.54,"t":"2026-09-11T13:30:00Z","v":177189,"vw":107.071125},{"c":106.58,"h":106.58,"l":105.605,"n":978,"o":105.87,"t":"2026-09-11T13:45:00Z","v":33087,"vw":106.140772},{"c":106.345,"h":107.36,"l":106.325,"n":1216,"o":106.44,"t":"2026-09-11T14:00:00Z","v":46838,"vw":106.888806},{"c":106.46,"h":106.61,"l":106.25,"n":968,"o":106.25,"t":"2026-09-11T14:15:00Z","v":26996,"vw":106.376455},{"c":106.35,"h":106.48,"l":106.25,"n":795,"o":106.455,"t":"2026-09-11T14:30:00Z","v":19513,"vw":106.375097},{"c":106.74,"h":107,"l":106.37,"n":1147,"o":106.37,"t":"2026-09-11T14:45:00Z","v":33252,"vw":106.743974},{"c":106.74,"h":106.82,"l":106.44,"n":990,"o":106.735,"t":"2026-09-11T15:00:00Z","v":24417,"vw":106.632243},{"c":106.58,"h":106.79,"l":106.56,"n":879,"o":106.78,"t":"2026-09-11T15:15:00Z","v":19896,"vw":106.679529},{"c":106.76,"h":106.77,"l":106.5301,"n":826,"o":106.555,"t":"2026-09-11T15:30:00Z","v":21295,"vw":106.635248},{"c":106.865,"h":106.865,"l":106.53,"n":931,"o":106.75,"t":"2026-09-11T15:45:00Z","v":36759,"vw":106.692291},{"c":106.87,"h":106.94,"l":106.79,"n":841,"o":106.865,"t":"2026-09-11T16:00:00Z","v":26318,"vw":106.866959},{"c":107.025,"h":107.105,"l":106.83,"n":750,"o":106.84,"t":"2026-09-11T16:15:00Z","v":24998,"vw":106.99124},{"c":107.04,"h":107.255,"l":106.94,"n":993,"o":107.025,"t":"2026-09-11T16:30:00Z","v":33361,"vw":107.058545},{"c":106.565,"h":107.06,"l":106.565,"n":1039,"o":107.055,"t":"2026-09-11T16:45:00Z","v":38692,"vw":106.919829},{"c":106.515,"h":106.7,"l":106.44,"n":916,"o":106.61,"t":"2026-09-11T17:00:00Z","v":34240,"vw":106.53941},{"c":106.57,"h":106.59,"l":106.495,"n":775,"o":106.51,"t":"2026-09-11T17:15:00Z","v":19790,"vw":106.538945},{"c":106.47,"h":106.665,"l":106.42,"n":917,"o":106.575,"t":"2026-09-11T17:30:00Z","v":22901,"vw":106.528209},{"c":106.56,"h":106.6,"l":106.44,"n":693,"o":106.44,"t":"2026-09-11T17:45:00Z","v":15430,"vw":106.513309},{"c":106.51,"h":106.655,"l":106.48,"n":658,"o":106.655,"t":"2026-09-11T18:00:00Z","v":15741,"vw":106.536872},{"c":106.275,"h":106.665,"l":106.275,"n":1020,"o":106.52,"t":"2026-09-11T18:15:00Z","v":27726,"vw":106.439839},{"c":106.18,"h":106.3445,"l":106.16,"n":870,"o":106.315,"t":"2026-09-11T18:30:00Z","v":20917,"vw":106.251282},{"c":106.2,"h":106.2999,"l":106.12,"n":1230,"o":106.15,"t":"2026-09-11T18:45:00Z","v":35709,"vw":106.211438},{"c":106.26,"h":106.315,"l":106.1948,"n":922,"o":106.2,"t":"2026-09-11T19:00:00Z","v":23597,"vw":106.236924},{"c":106.26,"h":106.36,"l":106.21,"n":1362,"o":106.26,"t":"2026-09-11T19:15:00Z","v":38192,"vw":106.262417},{"c":106.25,"h":106.3,"l":106.14,"n":2225,"o":106.265,"t":"2026-09-11T19:30:00Z","v":68040,"vw":106.225938},{"c":106.27,"h":106.38,"l":106.15,"n":5145,"o":106.235,"t":"2026-09-11T19:45:00Z","v":170473,"vw":106.271446},{"c":106.29,"h":106.29,"l":106.29,"n":109,"o":106.29,"t":"2026-09-11T20:00:00Z","v":434078,"vw":106.29},{"c":106.53,"h":106.53,"l":106.49,"n":11,"o":106.49,"t":"2026-09-14T08:00:00Z","v":503,"vw":106.514436},{"c":106.7,"h":106.7,"l":106.7,"n":1,"o":106.7,"t":"2026-09-14T09:15:00Z","v":100,"vw":106.7},{"c":106.45,"h":106.49,"l":106.41,"n":12,"o":106.44,"t":"2026-09-14T11:00:00Z","v":865,"vw":106.45617},{"c":106.47,"h":106.47,"l":106.47,"n":5,"o":106.47,"t":"2026-09-14T11:15:00Z","v":420,"vw":106.47},{"c":106.465,"h":106.465,"l":106.465,"n":15,"o":106.465,"t":"2026-09-14T11:30:00Z","v":803,"vw":106.465},{"c":106.4,"h":106.4,"l":106.4,"n":1,"o":106.4,"t":"2026-09-14T11:45:00Z","v":100,"vw":106.4},{"c":106.32,"h":106.32,"l":106.32,"n":2,"o":106.32,"t":"2026-09-14T12:00:00Z","v":117,"vw":106.32},{"c":106.785,"h":106.985,"l":106.18,"n":928,"o":106.425,"t":"2026-09-14T13:30:00Z","v":74645,"vw":106.512608},{"c":106.34,"h":106.8935,"l":106.25,"n":802,"o":106.58,"t":"2026-09-14T13:45:00Z","v":29160,"vw":106.479494},{"c":106.355,"h":106.56,"l":106.28,"n":854,"o":106.38,"t":"2026-09-14T14:00:00Z","v":21466,"vw":106.430653},{"c":106.16,"h":106.5926,"l":106.13,"n":966,"o":106.4,"t":"2026-09-14T14:15:00Z","v":29925,"vw":106.408018},{"c":106.21,"h":106.3281,"l":106.1,"n":657,"o":106.1,"t":"2026-09-14T14:30:00Z","v":15352,"vw":106.232286},{"c":106.18,"h":106.28,"l":106.04,"n":943,"o":106.21,"t":"2026-09-14T14:45:00Z","v":31055,"vw":106.188129},{"c":106.015,"h":106.41,"l":105.955,"n":874,"o":106.06,"t":"2026-09-14T15:00:00Z","v":21959,"vw":106.135356},{"c":105.86,"h":106.0799,"l":105.8149,"n":730,"o":105.96,"t":"2026-09-14T15:15:00Z","v":17504,"vw":105.943702},{"c":106.17,"h":106.17,"l":105.69,"n":812,"o":105.85,"t":"2026-09-14T15:30:00Z","v":18874,"vw":105.886592},{"c":106.39,"h":106.43,"l":106.1,"n":498,"o":106.27,"t":"2026-09-14T15:45:00Z","v":12211,"vw":106.294137},{"c":106.36,"h":106.485,"l":106.31,"n":435,"o":106.41,"t":"2026-09-14T16:00:00Z","v":11840,"vw":106.388245},{"c":106.43,"h":106.47,"l":106.27,"n":636,"o":106.35,"t":"2026-09-14T16:15:00Z","v":25060,"vw":106.411986},{"c":106.58,"h":106.62,"l":106.4401,"n":440,"o":106.5,"t":"2026-09-14T16:30:00Z","v":24784,"vw":106.558009},{"c":106.52,"h":106.8255,"l":106.46,"n":632,"o":106.58,"t":"2026-09-14T16:45:00Z","v":19273,"vw":106.653257},{"c":106.05,"h":106.52,"l":106.05,"n":435,"o":106.52,"t":"2026-09-14T17:00:00Z","v":13682,"vw":106.39523},{"c":105.995,"h":106.06,"l":105.85,"n":764,"o":106.03,"t":"2026-09-14T17:15:00Z","v":24683,"vw":105.970955},{"c":105.79,"h":106.0981,"l":105.75,"n":624,"o":105.995,"t":"2026-09-14T17:30:00Z","v":19788,"vw":105.988521},{"c":105.64,"h":105.86,"l":105.57,"n":733,"o":105.84,"t":"2026-09-14T17:45:00Z","v":32630,"vw":105.671652},{"c":105.33,"h":105.6699,"l":105.325,"n":709,"o":105.605,"t":"2026-09-14T18:00:00Z","v":20059,"vw":105.495963},{"c":105.18,"h":105.42,"l":105.17,"n":831,"o":105.37,"t":"2026-09-14T18:15:00Z","v":25773,"vw":105.323648},{"c":105.6,"h":105.6,"l":105.1041,"n":744,"o":105.18,"t":"2026-09-14T18:30:00Z","v":25461,"vw":105.276011},{"c":105.58,"h":105.64,"l":105.465,"n":856,"o":105.6,"t":"2026-09-14T18:45:00Z","v":22389,"vw":105.560147},{"c":105.69,"h":105.7,"l":105.55,"n":977,"o":105.55,"t":"2026-09-14T19:00:00Z","v":39052,"vw":105.617885},{"c":105.66,"h":105.8499,"l":105.63,"n":1077,"o":105.69,"t":"2026-09-14T19:15:00Z","v":34546,"vw":105.697285},{"c":105.66,"h":105.77,"l":105.63,"n":1279,"o":105.655,"t":"2026-09-14T19:30:00Z","v":44372,"vw":105.688201},{"c":105.82,"h":105.87,"l":105.36,"n":4100,"o":105.64,"t":"2026-09-14T19:45:00Z","v":170823,"vw":105.69202},{"c":105.8,"h":105.8,"l":105.8,"n":80,"o":105.8,"t":"2026-09-14T20:00:00Z","v":1026390,"vw":105.8},{"c":102.81,"h":102.81,"l":102.81,"n":21,"o":102.81,"t":"2026-09-15T09:15:00Z","v":362,"vw":102.81},{"c":103.8725,"h":104.8499,"l":103.5866,"n":917,"o":104.7,"t":"2026-09-15T13:30:00Z","v":40370,"vw":104.327393},{"c":104.1,"h":104.32,"l":103.59,"n":779,"o":103.59,"t":"2026-09-15T13:45:00Z","v":17089,"vw":104.070388},{"c":103.92,"h":104.225,"l":103.9,"n":1032,"o":104.2,"t":"2026-09-15T14:00:00Z","v":25996,"vw":104.009336},{"c":104.11,"h":104.26,"l":103.775,"n":1207,"o":103.92,"t":"2026-09-15T14:15:00Z","v":71465,"vw":104.09756},{"c":104.22,"h":104.24,"l":104,"n":1084,"o":104.08,"t":"2026-09-15T14:30:00Z","v":35916,"vw":104.158769},{"c":104.245,"h":104.28,"l":104.05,"n":1144,"o":104.23,"t":"2026-09-15T14:45:00Z","v":63609,"vw":104.150966},{"c":104.09,"h":104.3,"l":104.0401,"n":979,"o":104.2395,"t":"2026-09-15T15:00:00Z","v":48182,"vw":104.186554},{"c":104.61,"h":104.62,"l":104.115,"n":1283,"o":104.125,"t":"2026-09-15T15:15:00Z","v":77637,"vw":104.418879},{"c":104.99,"h":105.085,"l":104.6375,"n":1477,"o":104.66,"t":"2026-09-15T15:30:00Z","v":99271,"vw":104.824208},{"c":104.955,"h":105.14,"l":104.91,"n":1598,"o":104.975,"t":"2026-09-15T15:45:00Z","v":130122,"vw":105.03954},{"c":104.675,"h":104.955,"l":104.61,"n":977,"o":104.955,"t":"2026-09-15T16:00:00Z","v":64106,"vw":104.820638},{"c":104.53,"h":104.71,"l":104.455,"n":842,"o":104.68,"t":"2026-09-15T16:15:00Z","v":24619,"vw":104.588561},{"c":104.725,"h":104.76,"l":104.37,"n":1176,"o":104.62,"t":"2026-09-15T16:30:00Z","v":52929,"vw":104.595507},{"c":104.86,"h":105.01,"l":104.695,"n":1118,"o":104.73,"t":"2026-09-15T16:45:00Z","v":45490,"vw":104.884395},{"c":104.74,"h":104.97,"l":104.617,"n":750,"o":104.88,"t":"2026-09-15T17:00:00Z","v":28228,"vw":104.79431},{"c":104.725,"h":104.77,"l":104.64,"n":757,"o":104.72,"t":"2026-09-15T17:15:00Z","v":20680,"vw":104.705631},{"c":104.91,"h":104.935,"l":104.74,"n":875,"o":104.74,"t":"2026-09-15T17:30:00Z","v":28730,"vw":104.842822},{"c":104.85,"h":105.005,"l":104.75,"n":915,"o":104.92,"t":"2026-09-15T17:45:00Z","v":29693,"vw":104.867367},{"c":104.965,"h":105,"l":104.78,"n":894,"o":104.855,"t":"2026-09-15T18:00:00Z","v":31807,"vw":104.897506},{"c":104.58,"h":104.99,"l":104.58,"n":870,"o":104.97,"t":"2026-09-15T18:15:00Z","v":26955,"vw":104.833909},{"c":104.56,"h":104.62,"l":104.49,"n":750,"o":104.57,"t":"2026-09-15T18:30:00Z","v":23332,"vw":104.554187},{"c":104.83,"h":104.83,"l":104.43,"n":1161,"o":104.54,"t":"2026-09-15T18:45:00Z","v":33141,"vw":104.610291},{"c":104.715,"h":104.885,"l":104.715,"n":1119,"o":104.825,"t":"2026-09-15T19:00:00Z","v":38121,"vw":104.818829},{"c":104.48,"h":104.775,"l":104.44,"n":1549,"o":104.725,"t":"2026-09-15T19:15:00Z","v":56074,"vw":104.587366},{"c":104.45,"h":104.555,"l":104.44,"n":1757,"o":104.46,"t":"2026-09-15T19:30:00Z","v":59101,"vw":104.501749},{"c":104.235,"h":104.425,"l":104.15,"n":4699,"o":104.425,"t":"2026-09-15T19:45:00Z","v":219497,"vw":104.254417},{"c":104.23,"h":104.23,"l":104.23,"n":61,"o":104.23,"t":"2026-09-15T20:00:00Z","v":761359,"vw":104.23},{"c":104.25,"h":104.25,"l":104.25,"n":6,"o":104.25,"t":"2026-09-16T11:30:00Z","v":501,"vw":104.25},{"c":104.25,"h":104.25,"l":104.25,"n":1,"o":104.25,"t":"2026-09-16T12:00:00Z","v":250,"vw":104.25},{"c":104.2679,"h":104.37,"l":103.65,"n":571,"o":104.3,"t":"2026-09-16T13:30:00Z","v":29584,"vw":104.094449},{"c":104.3,"h":104.48,"l":103.98,"n":668,"o":104.03,"t":"2026-09-16T13:45:00Z","v":20726,"vw":104.209575},{"c":104.27,"h":104.605,"l":104.235,"n":677,"o":104.325,"t":"2026-09-16T14:00:00Z","v":15912,"vw":104.381835},{"c":104.25,"h":104.29,"l":104.025,"n":795,"o":104.235,"t":"2026-09-16T14:15:00Z","v":24562,"vw":104.194161},{"c":104.45,"h":104.52,"l":104.18,"n":961,"o":104.1862,"t":"2026-09-16T14:30:00Z","v":45115,"vw":104.37801},{"c":104.27,"h":104.46,"l":104.22,"n":559,"o":104.44,"t":"2026-09-16T14:45:00Z","v":23896,"vw":104.337385},{"c":104.35,"h":104.4543,"l":104.24,"n":924,"o":104.24,"t":"2026-09-16T15:00:00Z","v":30734,"vw":104.330293},{"c":104.26,"h":104.42,"l":104.21,"n":789,"o":104.32,"t":"2026-09-16T15:15:00Z","v":25308,"vw":104.274628},{"c":104.15,"h":104.2725,"l":104.1,"n":612,"o":104.245,"t":"2026-09-16T15:30:00Z","v":13565,"vw":104.183791},{"c":104.27,"h":104.36,"l":104.185,"n":774,"o":104.21,"t":"2026-09-16T15:45:00Z","v":20462,"vw":104.260918},{"c":104.16,"h":104.3,"l":104.16,"n":484,"o":104.27,"t":"2026-09-16T16:00:00Z","v":12789,"vw":104.249341},{"c":104.17,"h":104.24,"l":104.14,"n":509,"o":104.18,"t":"2026-09-16T16:15:00Z","v":13344,"vw":104.179348},{"c":104.07,"h":104.18,"l":104.07,"n":636,"o":104.18,"t":"2026-09-16T16:30:00Z","v":16987,"vw":104.110304},{"c":104.03,"h":104.07,"l":103.96,"n":675,"o":104.07,"t":"2026-09-16T16:45:00Z","v":19277,"vw":104.022353},{"c":104.065,"h":104.065,"l":103.92,"n":563,"o":104.01,"t":"2026-09-16T17:00:00Z","v":15232,"vw":103.997654},{"c":104.075,"h":104.085,"l":104.01,"n":625,"o":104.085,"t":"2026-09-16T17:15:00Z","v":20743,"vw":104.047437},{"c":104.22,"h":104.28,"l":104.07,"n":669,"o":104.1,"t":"2026-09-16T17:30:00Z","v":16956,"vw":104.127751},{"c":104.17,"h":104.305,"l":104.16,"n":758,"o":104.23,"t":"2026-09-16T17:45:00Z","v":26577,"vw":104.236771},{"c":103.77,"h":104.19,"l":103.435,"n":1278,"o":104.16,"t":"2026-09-16T18:00:00Z","v":46744,"vw":103.730602},{"c":103.93,"h":103.95,"l":103.73,"n":818,"o":103.78,"t":"2026-09-16T18:15:00Z","v":26984,"vw":103.833212},{"c":103.55,"h":103.905,"l":103.22,"n":1501,"o":103.905,"t":"2026-09-16T18:30:00Z","v":85745,"vw":103.47043},{"c":102.44,"h":103.555,"l":102.44,"n":1348,"o":103.545,"t":"2026-09-16T18:45:00Z","v":53784,"vw":103.041346},{"c":101.97,"h":102.63,"l":101.97,"n":1437,"o":102.49,"t":"2026-09-16T19:00:00Z","v":51313,"vw":102.321739},{"c":101.67,"h":101.97,"l":101.45,"n":1663,"o":101.94,"t":"2026-09-16T19:15:00Z","v":65955,"vw":101.651856},{"c":101.91,"h":102.12,"l":101.63,"n":2270,"o":101.675,"t":"2026-09-16T19:30:00Z","v":105345,"vw":101.891163},{"c":102.4,"h":102.475,"l":101.88,"n":5468,"o":101.89,"t":"2026-09-16T19:45:00Z","v":258110,"vw":102.325343},{"c":102.4,"h":102.5,"l":102.4,"n":61,"o":102.4,"t":"2026-09-16T20:00:00Z","v":431628,"vw":102.400129},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-09-16T22:00:00Z","v":100,"vw":103},{"c":102.25,"h":102.25,"l":102.25,"n":1,"o":102.25,"t":"2026-09-17T12:45:00Z","v":1000,"vw":102.25},{"c":103.69,"h":103.69,"l":103.69,"n":11,"o":103.69,"t":"2026-09-17T13:15:00Z","v":305,"vw":103.69},{"c":103.365,"h":103.75,"l":103.06,"n":786,"o":103.75,"t":"2026-09-17T13:30:00Z","v":50021,"vw":103.39838},{"c":103.27,"h":103.63,"l":103.15,"n":634,"o":103.38,"t":"2026-09-17T13:45:00Z","v":17804,"vw":103.31689},{"c":103.375,"h":103.39,"l":103.06,"n":779,"o":103.22,"t":"2026-09-17T14:00:00Z","v":20048,"vw":103.220339},{"c":103.265,"h":103.375,"l":103.1399,"n":747,"o":103.32,"t":"2026-09-17T14:15:00Z","v":21520,"vw":103.272769},{"c":103.1,"h":103.265,"l":103.03,"n":746,"o":103.265,"t":"2026-09-17T14:30:00Z","v":23209,"vw":103.142452},{"c":103.06,"h":103.15,"l":102.6207,"n":937,"o":103.1,"t":"2026-09-17T14:45:00Z","v":34756,"vw":102.875536},{"c":102.99,"h":103.05,"l":102.905,"n":824,"o":103.04,"t":"2026-09-17T15:00:00Z","v":25318,"vw":102.974772},{"c":102.795,"h":103.06,"l":102.78,"n":852,"o":103.06,"t":"2026-09-17T15:15:00Z","v":25580,"vw":102.892862},{"c":102.97,"h":103.115,"l":102.82,"n":835,"o":102.835,"t":"2026-09-17T15:30:00Z","v":27134,"vw":102.997161},{"c":103.06,"h":103.06,"l":102.77,"n":743,"o":102.97,"t":"2026-09-17T15:45:00Z","v":29107,"vw":102.901984},{"c":102.8,"h":103.2,"l":102.8,"n":1000,"o":103.1,"t":"2026-09-17T16:00:00Z","v":35722,"vw":103.066667},{"c":102.925,"h":103.03,"l":102.85,"n":895,"o":102.875,"t":"2026-09-17T16:15:00Z","v":30213,"vw":102.928514},{"c":103.065,"h":103.08,"l":102.84,"n":673,"o":102.96,"t":"2026-09-17T16:30:00Z","v":20935,"vw":102.956691},{"c":102.895,"h":103.06,"l":102.82,"n":797,"o":103.04,"t":"2026-09-17T16:45:00Z","v":20725,"vw":102.937332},{"c":102.82,"h":102.9729,"l":102.82,"n":709,"o":102.93,"t":"2026-09-17T17:00:00Z","v":28026,"vw":102.918888},{"c":102.815,"h":102.8912,"l":102.68,"n":877,"o":102.8625,"t":"2026-09-17T17:15:00Z","v":28436,"vw":102.809201},{"c":102.92,"h":103.02,"l":102.8613,"n":866,"o":102.8613,"t":"2026-09-17T17:30:00Z","v":31921,"vw":102.955162},{"c":103.01,"h":103.035,"l":102.895,"n":704,"o":102.94,"t":"2026-09-17T17:45:00Z","v":19905,"vw":102.986345},{"c":103.04,"h":103.0599,"l":102.96,"n":868,"o":103.015,"t":"2026-09-17T18:00:00Z","v":30917,"vw":103.011018},{"c":103,"h":103.06,"l":102.88,"n":916,"o":103.0599,"t":"2026-09-17T18:15:00Z","v":25639,"vw":102.9656},{"c":102.9,"h":103,"l":102.78,"n":930,"o":103,"t":"2026-09-17T18:30:00Z","v":24182,"vw":102.879459},{"c":102.8951,"h":103.005,"l":102.85,"n":1247,"o":102.88,"t":"2026-09-17T18:45:00Z","v":34292,"vw":102.91222},{"c":102.9,"h":102.96,"l":102.85,"n":1327,"o":102.895,"t":"2026-09-17T19:00:00Z","v":45581,"vw":102.896647},{"c":102.96,"h":103,"l":102.85,"n":1141,"o":102.9,"t":"2026-09-17T19:15:00Z","v":40415,"vw":102.92174},{"c":102.96,"h":103.13,"l":102.92,"n":2004,"o":102.945,"t":"2026-09-17T19:30:00Z","v":99192,"vw":102.990976},{"c":102.81,"h":103.05,"l":102.81,"n":4954,"o":102.96,"t":"2026-09-17T19:45:00Z","v":225917,"vw":102.926618},{"c":102.84,"h":102.84,"l":102.82,"n":77,"o":102.82,"t":"2026-09-17T20:00:00Z","v":533736,"vw":102.839993},{"c":102.7395,"h":102.7395,"l":102.7395,"n":1,"o":102.7395,"t":"2026-09-17T20:15:00Z","v":319,"vw":102.7395},{"c":102.7,"h":102.7,"l":102.7,"n":4,"o":102.7,"t":"2026-09-18T11:15:00Z","v":205,"vw":102.7},{"c":102.78,"h":102.78,"l":102.78,"n":3,"o":102.78,"t":"2026-09-18T12:30:00Z","v":195,"vw":102.78},{"c":102.8,"h":102.8,"l":102.78,"n":3,"o":102.78,"t":"2026-09-18T12:45:00Z","v":216,"vw":102.789302},{"c":102.79,"h":102.79,"l":102.79,"n":8,"o":102.79,"t":"2026-09-18T13:15:00Z","v":493,"vw":102.79},{"c":102.705,"h":102.865,"l":102.18,"n":607,"o":102.73,"t":"2026-09-18T13:30:00Z","v":171670,"vw":102.80267},{"c":102.475,"h":102.73,"l":102.38,"n":463,"o":102.58,"t":"2026-09-18T13:45:00Z","v":14397,"vw":102.571174},{"c":102.65,"h":102.9499,"l":102.4,"n":778,"o":102.48,"t":"2026-09-18T14:00:00Z","v":24783,"vw":102.6523},{"c":102.91,"h":102.91,"l":102.6401,"n":646,"o":102.65,"t":"2026-09-18T14:15:00Z","v":17873,"vw":102.773719},{"c":103.05,"h":103.19,"l":102.77,"n":731,"o":102.91,"t":"2026-09-18T14:30:00Z","v":28618,"vw":103.023533},{"c":103.27,"h":103.27,"l":102.94,"n":841,"o":103.01,"t":"2026-09-18T14:45:00Z","v":38600,"vw":103.139226},{"c":103.115,"h":103.25,"l":103.01,"n":824,"o":103.25,"t":"2026-09-18T15:00:00Z","v":28610,"vw":103.102417},{"c":103.14,"h":103.1688,"l":103.05,"n":662,"o":103.1688,"t":"2026-09-18T15:15:00Z","v":21561,"vw":103.1001},{"c":103.11,"h":103.18,"l":103.04,"n":570,"o":103.14,"t":"2026-09-18T15:30:00Z","v":17609,"vw":103.114683},{"c":102.975,"h":103.1,"l":102.97,"n":703,"o":103.08,"t":"2026-09-18T15:45:00Z","v":18737,"vw":103.030504},{"c":103.055,"h":103.07,"l":102.91,"n":656,"o":102.965,"t":"2026-09-18T16:00:00Z","v":20980,"vw":102.983101},{"c":103.185,"h":103.185,"l":103.005,"n":605,"o":103.09,"t":"2026-09-18T16:15:00Z","v":20032,"vw":103.085894},{"c":103.27,"h":103.385,"l":103.1,"n":895,"o":103.13,"t":"2026-09-18T16:30:00Z","v":42790,"vw":103.301847},{"c":103.46,"h":103.49,"l":103.23,"n":708,"o":103.25,"t":"2026-09-18T16:45:00Z","v":25733,"vw":103.364834},{"c":103.34,"h":103.47,"l":103.34,"n":845,"o":103.46,"t":"2026-09-18T17:00:00Z","v":26732,"vw":103.392392},{"c":103.38,"h":103.44,"l":103.285,"n":757,"o":103.34,"t":"2026-09-18T17:15:00Z","v":43145,"vw":103.358362},{"c":103.53,"h":103.5599,"l":103.37,"n":776,"o":103.37,"t":"2026-09-18T17:30:00Z","v":35533,"vw":103.488536},{"c":103.58,"h":103.58,"l":103.47,"n":725,"o":103.53,"t":"2026-09-18T17:45:00Z","v":26327,"vw":103.53539},{"c":103.64,"h":103.66,"l":103.4725,"n":932,"o":103.54,"t":"2026-09-18T18:00:00Z","v":45634,"vw":103.544969},{"c":103.68,"h":103.68,"l":103.62,"n":588,"o":103.64,"t":"2026-09-18T18:15:00Z","v":17095,"vw":103.65314},{"c":103.78,"h":103.7928,"l":103.66,"n":834,"o":103.69,"t":"2026-09-18T18:30:00Z","v":31620,"vw":103.705931},{"c":103.9,"h":103.94,"l":103.78,"n":1078,"o":103.78,"t":"2026-09-18T18:45:00Z","v":43572,"vw":103.860667},{"c":103.88,"h":103.965,"l":103.835,"n":1136,"o":103.895,"t":"2026-09-18T19:00:00Z","v":37640,"vw":103.899651},{"c":104.04,"h":104.085,"l":103.88,"n":1256,"o":103.885,"t":"2026-09-18T19:15:00Z","v":44111,"vw":104.003219},{"c":104.215,"h":104.23,"l":104,"n":1574,"o":104.03,"t":"2026-09-18T19:30:00Z","v":65141,"vw":104.110805},{"c":104.16,"h":104.77,"l":103.925,"n":5472,"o":104.22,"t":"2026-09-18T19:45:00Z","v":291060,"vw":104.155921},{"c":104.16,"h":104.1923,"l":104.16,"n":59,"o":104.16,"t":"2026-09-18T20:00:00Z","v":1502650,"vw":104.16012},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-09-18T20:15:00Z","v":200,"vw":104.5},{"c":104.16,"h":104.16,"l":104.16,"n":3,"o":104.16,"t":"2026-09-21T08:00:00Z","v":400,"vw":104.16},{"c":104.16,"h":104.925,"l":104.12,"n":646,"o":104.72,"t":"2026-09-21T13:30:00Z","v":37644,"vw":104.554465},{"c":103.64,"h":104.0475,"l":103.52,"n":701,"o":104.04,"t":"2026-09-21T13:45:00Z","v":21640,"vw":103.717244},{"c":103.92,"h":103.9282,"l":103.63,"n":763,"o":103.675,"t":"2026-09-21T14:00:00Z","v":35119,"vw":103.790141},{"c":103.92,"h":104.025,"l":103.85,"n":677,"o":103.94,"t":"2026-09-21T14:15:00Z","v":27991,"vw":103.941115},{"c":103.65,"h":104.05,"l":103.65,"n":906,"o":103.915,"t":"2026-09-21T14:30:00Z","v":35662,"vw":103.775866},{"c":103.45,"h":103.72,"l":103.45,"n":786,"o":103.7,"t":"2026-09-21T14:45:00Z","v":22738,"vw":103.574656},{"c":103.61,"h":103.61,"l":103.381,"n":939,"o":103.415,"t":"2026-09-21T15:00:00Z","v":26569,"vw":103.486564},{"c":103.845,"h":103.905,"l":103.65,"n":702,"o":103.65,"t":"2026-09-21T15:15:00Z","v":16103,"vw":103.781301},{"c":104.02,"h":104.035,"l":103.68,"n":740,"o":103.78,"t":"2026-09-21T15:30:00Z","v":17692,"vw":103.803547},{"c":103.88,"h":104.12,"l":103.87,"n":500,"o":104.05,"t":"2026-09-21T15:45:00Z","v":13274,"vw":104.021184},{"c":103.97,"h":104.07,"l":103.7975,"n":643,"o":103.86,"t":"2026-09-21T16:00:00Z","v":20163,"vw":103.921536},{"c":103.82,"h":103.97,"l":103.82,"n":555,"o":103.955,"t":"2026-09-21T16:15:00Z","v":15293,"vw":103.881617},{"c":103.895,"h":104.04,"l":103.85,"n":665,"o":103.85,"t":"2026-09-21T16:30:00Z","v":30453,"vw":103.962287},{"c":103.94,"h":103.995,"l":103.88,"n":614,"o":103.99,"t":"2026-09-21T16:45:00Z","v":22064,"vw":103.952002},{"c":103.81,"h":103.935,"l":103.75,"n":618,"o":103.91,"t":"2026-09-21T17:00:00Z","v":22680,"vw":103.804954},{"c":103.895,"h":103.9499,"l":103.815,"n":737,"o":103.815,"t":"2026-09-21T17:15:00Z","v":40425,"vw":103.899002},{"c":103.73,"h":103.895,"l":103.685,"n":613,"o":103.8925,"t":"2026-09-21T17:30:00Z","v":21063,"vw":103.789238},{"c":103.75,"h":103.75,"l":103.61,"n":673,"o":103.75,"t":"2026-09-21T17:45:00Z","v":17440,"vw":103.699003},{"c":103.92,"h":103.97,"l":103.75,"n":664,"o":103.75,"t":"2026-09-21T18:00:00Z","v":27272,"vw":103.896712},{"c":103.9,"h":103.985,"l":103.8,"n":632,"o":103.92,"t":"2026-09-21T18:15:00Z","v":23614,"vw":103.920651},{"c":103.825,"h":104.02,"l":103.77,"n":1090,"o":103.92,"t":"2026-09-21T18:30:00Z","v":50149,"vw":103.882521},{"c":104.07,"h":104.07,"l":103.825,"n":825,"o":103.825,"t":"2026-09-21T18:45:00Z","v":27529,"vw":103.949697},{"c":104.135,"h":104.26,"l":104.07,"n":970,"o":104.07,"t":"2026-09-21T19:00:00Z","v":49365,"vw":104.194027},{"c":104.25,"h":104.36,"l":104.11,"n":1382,"o":104.135,"t":"2026-09-21T19:15:00Z","v":56242,"vw":104.214499},{"c":104.35,"h":104.35,"l":104.22,"n":1588,"o":104.27,"t":"2026-09-21T19:30:00Z","v":62193,"vw":104.280041},{"c":104.595,"h":104.685,"l":104.215,"n":5180,"o":104.35,"t":"2026-09-21T19:45:00Z","v":270402,"vw":104.486595},{"c":104.63,"h":104.63,"l":104.63,"n":59,"o":104.63,"t":"2026-09-21T20:00:00Z","v":383517,"vw":104.63},{"c":104.96,"h":104.96,"l":104.96,"n":4,"o":104.96,"t":"2026-09-22T12:30:00Z","v":890,"vw":104.96},{"c":104.615,"h":105.35,"l":104.3961,"n":533,"o":105.3,"t":"2026-09-22T13:30:00Z","v":28355,"vw":104.913537},{"c":103.76,"h":104.62,"l":103.72,"n":878,"o":104.615,"t":"2026-09-22T13:45:00Z","v":41251,"vw":104.182168},{"c":103.64,"h":104.2199,"l":103.635,"n":889,"o":103.78,"t":"2026-09-22T14:00:00Z","v":39737,"vw":103.861652},{"c":103.395,"h":103.6,"l":103.26,"n":876,"o":103.6,"t":"2026-09-22T14:15:00Z","v":27793,"vw":103.470625},{"c":103.09,"h":103.34,"l":103.05,"n":1143,"o":103.3,"t":"2026-09-22T14:30:00Z","v":36313,"vw":103.18708},{"c":102.725,"h":103.08,"l":102.59,"n":1221,"o":103.07,"t":"2026-09-22T14:45:00Z","v":45705,"vw":102.800726},{"c":102.56,"h":102.985,"l":102.56,"n":930,"o":102.7225,"t":"2026-09-22T15:00:00Z","v":31809,"vw":102.789969},{"c":102.895,"h":102.9225,"l":102.56,"n":901,"o":102.605,"t":"2026-09-22T15:15:00Z","v":33247,"vw":102.762847},{"c":102.975,"h":103.05,"l":102.89,"n":761,"o":102.9,"t":"2026-09-22T15:30:00Z","v":28764,"vw":102.967675},{"c":103.14,"h":103.23,"l":102.975,"n":705,"o":102.975,"t":"2026-09-22T15:45:00Z","v":22105,"vw":103.110147},{"c":103.23,"h":103.26,"l":103.03,"n":671,"o":103.14,"t":"2026-09-22T16:00:00Z","v":19059,"vw":103.140881},{"c":103.225,"h":103.31,"l":103.14,"n":612,"o":103.23,"t":"2026-09-22T16:15:00Z","v":21536,"vw":103.237724},{"c":103.31,"h":103.3575,"l":103.18,"n":632,"o":103.18,"t":"2026-09-22T16:30:00Z","v":27067,"vw":103.267167},{"c":103.26,"h":103.39,"l":103.2,"n":891,"o":103.3399,"t":"2026-09-22T16:45:00Z","v":36265,"vw":103.303959},{"c":103.33,"h":103.36,"l":103.17,"n":597,"o":103.325,"t":"2026-09-22T17:00:00Z","v":17511,"vw":103.316702},{"c":103.565,"h":103.57,"l":103.31,"n":687,"o":103.37,"t":"2026-09-22T17:15:00Z","v":23528,"vw":103.480194},{"c":103.605,"h":103.71,"l":103.54,"n":526,"o":103.5725,"t":"2026-09-22T17:30:00Z","v":13981,"vw":103.619326},{"c":103.8775,"h":103.975,"l":103.59,"n":1002,"o":103.59,"t":"2026-09-22T17:45:00Z","v":34303,"vw":103.804782},{"c":103.64,"h":103.89,"l":103.61,"n":821,"o":103.89,"t":"2026-09-22T18:00:00Z","v":26888,"vw":103.706072},{"c":103.72,"h":103.78,"l":103.61,"n":772,"o":103.61,"t":"2026-09-22T18:15:00Z","v":18054,"vw":103.7147},{"c":103.8309,"h":103.86,"l":103.69,"n":813,"o":103.77,"t":"2026-09-22T18:30:00Z","v":29313,"vw":103.74726},{"c":104.05,"h":104.13,"l":103.87,"n":996,"o":103.87,"t":"2026-09-22T18:45:00Z","v":28754,"vw":104.018798},{"c":103.855,"h":104.0925,"l":103.83,"n":1253,"o":104.03,"t":"2026-09-22T19:00:00Z","v":75231,"vw":103.946888},{"c":103.92,"h":103.94,"l":103.78,"n":1360,"o":103.84,"t":"2026-09-22T19:15:00Z","v":59841,"vw":103.864088},{"c":103.87,"h":104.055,"l":103.83,"n":1424,"o":103.95,"t":"2026-09-22T19:30:00Z","v":60211,"vw":103.933906},{"c":104.29,"h":104.32,"l":103.89,"n":6660,"o":103.92,"t":"2026-09-22T19:45:00Z","v":427276,"vw":104.196721},{"c":104.17,"h":104.184,"l":104.17,"n":49,"o":104.17,"t":"2026-09-22T20:00:00Z","v":343939,"vw":104.170004},{"c":104.17,"h":104.17,"l":104.17,"n":1,"o":104.17,"t":"2026-09-22T21:15:00Z","v":200,"vw":104.17},{"c":104.25,"h":104.25,"l":104.25,"n":26,"o":104.25,"t":"2026-09-23T08:15:00Z","v":502,"vw":104.25},{"c":103.32,"h":103.32,"l":103.32,"n":1,"o":103.32,"t":"2026-09-23T13:00:00Z","v":150,"vw":103.32},{"c":104.01,"h":104.54,"l":103.47,"n":475,"o":103.62,"t":"2026-09-23T13:30:00Z","v":27485,"vw":103.968418},{"c":104.555,"h":104.62,"l":103.8249,"n":549,"o":104.105,"t":"2026-09-23T13:45:00Z","v":15885,"vw":104.20049},{"c":105.03,"h":105.205,"l":104.46,"n":1057,"o":104.5187,"t":"2026-09-23T14:00:00Z","v":39351,"vw":104.954421},{"c":104.62,"h":105.12,"l":104.61,"n":915,"o":105.08,"t":"2026-09-23T14:15:00Z","v":36955,"vw":104.91544},{"c":104.705,"h":104.9876,"l":104.54,"n":711,"o":104.75,"t":"2026-09-23T14:30:00Z","v":23800,"vw":104.708647},{"c":104.71,"h":104.9225,"l":104.45,"n":853,"o":104.63,"t":"2026-09-23T14:45:00Z","v":27300,"vw":104.680124},{"c":104.64,"h":104.83,"l":104.53,"n":786,"o":104.69,"t":"2026-09-23T15:00:00Z","v":27992,"vw":104.686365},{"c":104.6,"h":104.88,"l":104.53,"n":926,"o":104.695,"t":"2026-09-23T15:15:00Z","v":28048,"vw":104.694006},{"c":104.8,"h":104.885,"l":104.46,"n":790,"o":104.48,"t":"2026-09-23T15:30:00Z","v":22457,"vw":104.74681},{"c":104.66,"h":104.855,"l":104.4518,"n":1015,"o":104.82,"t":"2026-09-23T15:45:00Z","v":48338,"vw":104.592687},{"c":104.68,"h":104.71,"l":104.56,"n":730,"o":104.62,"t":"2026-09-23T16:00:00Z","v":22025,"vw":104.641941},{"c":104.9,"h":104.9,"l":104.58,"n":706,"o":104.7,"t":"2026-09-23T16:15:00Z","v":19865,"vw":104.712031},{"c":105.0775,"h":105.0999,"l":104.91,"n":694,"o":104.94,"t":"2026-09-23T16:30:00Z","v":21340,"vw":104.981635},{"c":105.19,"h":105.21,"l":104.995,"n":674,"o":105.1,"t":"2026-09-23T16:45:00Z","v":28016,"vw":105.113765},{"c":105.325,"h":105.325,"l":105.08,"n":765,"o":105.21,"t":"2026-09-23T17:00:00Z","v":44136,"vw":105.183267},{"c":105.285,"h":105.35,"l":105.24,"n":625,"o":105.31,"t":"2026-09-23T17:15:00Z","v":25736,"vw":105.29036},{"c":105.3671,"h":105.37,"l":105.15,"n":961,"o":105.27,"t":"2026-09-23T17:30:00Z","v":33663,"vw":105.24278},{"c":105.16,"h":105.42,"l":105.11,"n":766,"o":105.42,"t":"2026-09-23T17:45:00Z","v":22847,"vw":105.229573},{"c":104.89,"h":105.21,"l":104.87,"n":707,"o":105.14,"t":"2026-09-23T18:00:00Z","v":19499,"vw":105.031636},{"c":104.85,"h":104.93,"l":104.79,"n":799,"o":104.835,"t":"2026-09-23T18:15:00Z","v":27919,"vw":104.858562},{"c":104.795,"h":105,"l":104.755,"n":997,"o":104.82,"t":"2026-09-23T18:30:00Z","v":31299,"vw":104.888808},{"c":104.83,"h":104.83,"l":104.66,"n":986,"o":104.73,"t":"2026-09-23T18:45:00Z","v":27656,"vw":104.731673},{"c":104.55,"h":104.865,"l":104.47,"n":1296,"o":104.85,"t":"2026-09-23T19:00:00Z","v":39998,"vw":104.642841},{"c":104.635,"h":104.65,"l":104.52,"n":1327,"o":104.575,"t":"2026-09-23T19:15:00Z","v":41760,"vw":104.580456},{"c":104.675,"h":104.76,"l":104.575,"n":1572,"o":104.615,"t":"2026-09-23T19:30:00Z","v":49640,"vw":104.661597},{"c":104.58,"h":104.69,"l":104.35,"n":4758,"o":104.675,"t":"2026-09-23T19:45:00Z","v":193423,"vw":104.526073},{"c":104.57,"h":104.57,"l":104.57,"n":55,"o":104.57,"t":"2026-09-23T20:00:00Z","v":371954,"vw":104.57},{"c":104.57,"h":104.57,"l":104.57,"n":1,"o":104.57,"t":"2026-09-23T20:15:00Z","v":4797,"vw":104.57},{"c":103.955,"h":104.9,"l":103.805,"n":712,"o":104.35,"t":"2026-09-24T13:30:00Z","v":40047,"vw":104.173486},{"c":104.12,"h":104.125,"l":103.745,"n":520,"o":103.86,"t":"2026-09-24T13:45:00Z","v":16350,"vw":103.91601},{"c":104.01,"h":104.23,"l":103.88,"n":842,"o":103.95,"t":"2026-09-24T14:00:00Z","v":28733,"vw":104.088562},{"c":103.875,"h":104.2,"l":103.81,"n":897,"o":104.02,"t":"2026-09-24T14:15:00Z","v":38278,"vw":104.037086},{"c":103.719,"h":104.1,"l":103.64,"n":688,"o":103.875,"t":"2026-09-24T14:30:00Z","v":20340,"vw":103.89318},{"c":103.67,"h":103.75,"l":103.545,"n":902,"o":103.665,"t":"2026-09-24T14:45:00Z","v":31412,"vw":103.666554},{"c":103.49,"h":103.81,"l":103.49,"n":708,"o":103.71,"t":"2026-09-24T15:00:00Z","v":23833,"vw":103.707463},{"c":103.295,"h":103.59,"l":102.98,"n":865,"o":103.47,"t":"2026-09-24T15:15:00Z","v":48146,"vw":103.190111},{"c":103.335,"h":103.355,"l":103.1242,"n":842,"o":103.305,"t":"2026-09-24T15:30:00Z","v":31635,"vw":103.271813},{"c":103.59,"h":103.59,"l":103.29,"n":965,"o":103.34,"t":"2026-09-24T15:45:00Z","v":52184,"vw":103.385465},{"c":103.82,"h":103.82,"l":103.49,"n":791,"o":103.56,"t":"2026-09-24T16:00:00Z","v":30807,"vw":103.64958},{"c":104.2,"h":104.66,"l":103.84,"n":1069,"o":103.845,"t":"2026-09-24T16:15:00Z","v":47679,"vw":104.215535},{"c":104.375,"h":104.475,"l":104.205,"n":700,"o":104.27,"t":"2026-09-24T16:30:00Z","v":34325,"vw":104.303912},{"c":103.83,"h":104.44,"l":103.83,"n":669,"o":104.32,"t":"2026-09-24T16:45:00Z","v":21243,"vw":104.174248},{"c":104.33,"h":104.33,"l":103.785,"n":984,"o":103.865,"t":"2026-09-24T17:00:00Z","v":59782,"vw":103.905869},{"c":103.9573,"h":104.33,"l":103.9573,"n":628,"o":104.33,"t":"2026-09-24T17:15:00Z","v":21634,"vw":104.124589},{"c":104.15,"h":104.23,"l":103.96,"n":727,"o":104.05,"t":"2026-09-24T17:30:00Z","v":28007,"vw":104.088799},{"c":104.445,"h":104.445,"l":104.13,"n":792,"o":104.165,"t":"2026-09-24T17:45:00Z","v":27280,"vw":104.282504},{"c":104.26,"h":104.465,"l":104.16,"n":714,"o":104.4,"t":"2026-09-24T18:00:00Z","v":18089,"vw":104.284926},{"c":104.41,"h":104.5,"l":104.2312,"n":534,"o":104.25,"t":"2026-09-24T18:15:00Z","v":17756,"vw":104.337306},{"c":104.16,"h":104.47,"l":104.06,"n":754,"o":104.41,"t":"2026-09-24T18:30:00Z","v":25546,"vw":104.185734},{"c":104.19,"h":104.3,"l":104.1001,"n":871,"o":104.17,"t":"2026-09-24T18:45:00Z","v":25288,"vw":104.17598},{"c":103.975,"h":104.22,"l":103.955,"n":823,"o":104.18,"t":"2026-09-24T19:00:00Z","v":21574,"vw":104.064382},{"c":104,"h":104.07,"l":103.865,"n":1120,"o":103.98,"t":"2026-09-24T19:15:00Z","v":37914,"vw":103.95743},{"c":104.22,"h":104.28,"l":104,"n":1487,"o":104.01,"t":"2026-09-24T19:30:00Z","v":48325,"vw":104.146832},{"c":104.27,"h":104.51,"l":104.1,"n":4388,"o":104.18,"t":"2026-09-24T19:45:00Z","v":194092,"vw":104.252771},{"c":104.27,"h":104.27,"l":104.27,"n":65,"o":104.27,"t":"2026-09-24T20:00:00Z","v":352392,"vw":104.27},{"c":104.76,"h":105.09,"l":104.52,"n":385,"o":104.86,"t":"2026-09-25T13:30:00Z","v":31184,"vw":104.880743},{"c":104.76,"h":105.08,"l":104.75,"n":322,"o":104.82,"t":"2026-09-25T13:45:00Z","v":9402,"vw":104.875204},{"c":104.39,"h":104.78,"l":104.12,"n":534,"o":104.78,"t":"2026-09-25T14:00:00Z","v":22088,"vw":104.354051},{"c":104.55,"h":104.55,"l":104.26,"n":530,"o":104.36,"t":"2026-09-25T14:15:00Z","v":18814,"vw":104.446301},{"c":104.48,"h":104.64,"l":104.41,"n":296,"o":104.44,"t":"2026-09-25T14:30:00Z","v":5578,"vw":104.536255},{"c":104.425,"h":104.5725,"l":104.2261,"n":543,"o":104.5725,"t":"2026-09-25T14:45:00Z","v":12287,"vw":104.376621},{"c":104.2275,"h":104.345,"l":104.115,"n":428,"o":104.28,"t":"2026-09-25T15:00:00Z","v":9789,"vw":104.229205},{"c":104.4251,"h":104.52,"l":104.275,"n":517,"o":104.275,"t":"2026-09-25T15:15:00Z","v":12497,"vw":104.410126},{"c":104.22,"h":104.575,"l":104.22,"n":714,"o":104.5,"t":"2026-09-25T15:30:00Z","v":26587,"vw":104.467386},{"c":104.96,"h":104.96,"l":104.205,"n":788,"o":104.22,"t":"2026-09-25T15:45:00Z","v":36381,"vw":104.584288},{"c":105.415,"h":105.5,"l":104.96,"n":983,"o":104.96,"t":"2026-09-25T16:00:00Z","v":43252,"vw":105.18304},{"c":105.3,"h":105.412,"l":105.155,"n":775,"o":105.38,"t":"2026-09-25T16:15:00Z","v":25079,"vw":105.266659},{"c":105.59,"h":105.595,"l":105.12,"n":830,"o":105.29,"t":"2026-09-25T16:30:00Z","v":42511,"vw":105.348673},{"c":105.18,"h":105.545,"l":105.15,"n":555,"o":105.54,"t":"2026-09-25T16:45:00Z","v":16004,"vw":105.352305},{"c":105.365,"h":105.43,"l":105.1098,"n":595,"o":105.17,"t":"2026-09-25T17:00:00Z","v":20893,"vw":105.343844},{"c":105.38,"h":105.39,"l":105.185,"n":639,"o":105.355,"t":"2026-09-25T17:15:00Z","v":28610,"vw":105.296587},{"c":105.37,"h":105.465,"l":105.26,"n":723,"o":105.39,"t":"2026-09-25T17:30:00Z","v":33858,"vw":105.389352},{"c":105.31,"h":105.43,"l":105.24,"n":540,"o":105.36,"t":"2026-09-25T17:45:00Z","v":13274,"vw":105.302226},{"c":105.45,"h":105.45,"l":105.26,"n":583,"o":105.26,"t":"2026-09-25T18:00:00Z","v":30322,"vw":105.312435},{"c":105.6,"h":105.6,"l":105.435,"n":657,"o":105.435,"t":"2026-09-25T18:15:00Z","v":22568,"vw":105.486634},{"c":105.505,"h":105.61,"l":105.47,"n":637,"o":105.6,"t":"2026-09-25T18:30:00Z","v":19635,"vw":105.535817},{"c":105.32,"h":105.5,"l":105.2,"n":566,"o":105.5,"t":"2026-09-25T18:45:00Z","v":15702,"vw":105.301321},{"c":105.29,"h":105.415,"l":105.1675,"n":642,"o":105.34,"t":"2026-09-25T19:00:00Z","v":22300,"vw":105.303477},{"c":105.22,"h":105.315,"l":105.12,"n":911,"o":105.29,"t":"2026-09-25T19:15:00Z","v":26849,"vw":105.247807},{"c":105.55,"h":105.56,"l":105.22,"n":1290,"o":105.22,"t":"2026-09-25T19:30:00Z","v":44997,"vw":105.360621},{"c":105.45,"h":105.79,"l":105.42,"n":3574,"o":105.57,"t":"2026-09-25T19:45:00Z","v":158946,"vw":105.582329},{"c":105.51,"h":105.51,"l":105.51,"n":57,"o":105.51,"t":"2026-09-25T20:00:00Z","v":237713,"vw":105.51},{"c":104.5828,"h":104.5828,"l":104.5828,"n":1,"o":104.5828,"t":"2026-09-25T21:00:00Z","v":100,"vw":104.5828},{"c":104.99,"h":105.03,"l":104.265,"n":687,"o":104.89,"t":"2026-09-28T13:30:00Z","v":34427,"vw":104.730834},{"c":104.86,"h":105.12,"l":104.71,"n":542,"o":104.995,"t":"2026-09-28T13:45:00Z","v":17748,"vw":104.901328},{"c":105.05,"h":105.16,"l":104.775,"n":571,"o":104.855,"t":"2026-09-28T14:00:00Z","v":15786,"vw":105.002564},{"c":104.4,"h":105.03,"l":104.34,"n":1207,"o":105.03,"t":"2026-09-28T14:15:00Z","v":50059,"vw":104.56537},{"c":103.66,"h":104.69,"l":103.57,"n":2128,"o":104.4,"t":"2026-09-28T14:30:00Z","v":94369,"vw":104.212457},{"c":103.46,"h":103.6625,"l":103.18,"n":1006,"o":103.6625,"t":"2026-09-28T14:45:00Z","v":34231,"vw":103.44019},{"c":103.48,"h":103.58,"l":103.31,"n":968,"o":103.47,"t":"2026-09-28T15:00:00Z","v":26364,"vw":103.43455},{"c":103.47,"h":103.68,"l":103.4,"n":864,"o":103.4,"t":"2026-09-28T15:15:00Z","v":30171,"vw":103.568515},{"c":103.55,"h":103.66,"l":103.45,"n":656,"o":103.56,"t":"2026-09-28T15:30:00Z","v":18265,"vw":103.565482},{"c":103.445,"h":103.65,"l":103.355,"n":797,"o":103.59,"t":"2026-09-28T15:45:00Z","v":23139,"vw":103.487125},{"c":103.51,"h":103.6,"l":103.39,"n":652,"o":103.47,"t":"2026-09-28T16:00:00Z","v":19126,"vw":103.521918},{"c":103.88,"h":104.035,"l":103.54,"n":1076,"o":103.54,"t":"2026-09-28T16:15:00Z","v":34134,"vw":103.852449},{"c":103.595,"h":103.88,"l":103.455,"n":622,"o":103.83,"t":"2026-09-28T16:30:00Z","v":16760,"vw":103.637628},{"c":103.5,"h":103.62,"l":102.91,"n":1043,"o":103.57,"t":"2026-09-28T16:45:00Z","v":36411,"vw":103.206617},{"c":103.535,"h":103.785,"l":103.02,"n":1063,"o":103.4627,"t":"2026-09-28T17:00:00Z","v":37661,"vw":103.317657},{"c":103.33,"h":103.7,"l":103.33,"n":773,"o":103.44,"t":"2026-09-28T17:15:00Z","v":18139,"vw":103.472834},{"c":103.505,"h":103.6299,"l":103.38,"n":856,"o":103.38,"t":"2026-09-28T17:30:00Z","v":24448,"vw":103.511513},{"c":103.64,"h":103.65,"l":103.51,"n":716,"o":103.54,"t":"2026-09-28T17:45:00Z","v":22481,"vw":103.580211},{"c":103.57,"h":103.66,"l":103.5,"n":736,"o":103.6,"t":"2026-09-28T18:00:00Z","v":26423,"vw":103.58573},{"c":103.5,"h":103.6,"l":103.45,"n":711,"o":103.59,"t":"2026-09-28T18:15:00Z","v":19890,"vw":103.51534},{"c":103.64,"h":103.7,"l":103.465,"n":848,"o":103.48,"t":"2026-09-28T18:30:00Z","v":29116,"vw":103.613992},{"c":103.61,"h":103.65,"l":103.4975,"n":1022,"o":103.65,"t":"2026-09-28T18:45:00Z","v":31365,"vw":103.574491},{"c":103.51,"h":103.62,"l":103.485,"n":831,"o":103.62,"t":"2026-09-28T19:00:00Z","v":28179,"vw":103.569862},{"c":103.685,"h":103.71,"l":103.4962,"n":1039,"o":103.515,"t":"2026-09-28T19:15:00Z","v":33743,"vw":103.640442},{"c":103.725,"h":103.85,"l":103.66,"n":1474,"o":103.7,"t":"2026-09-28T19:30:00Z","v":53938,"vw":103.74209},{"c":103.8,"h":103.85,"l":103.4,"n":4218,"o":103.725,"t":"2026-09-28T19:45:00Z","v":198455,"vw":103.717894},{"c":103.81,"h":103.81,"l":103.74,"n":63,"o":103.74,"t":"2026-09-28T20:00:00Z","v":392459,"vw":103.809982},{"c":104.05,"h":104.4,"l":103.54,"n":375,"o":103.97,"t":"2026-09-29T13:30:00Z","v":31911,"vw":103.880551},{"c":103.37,"h":104.135,"l":103.35,"n":456,"o":104.085,"t":"2026-09-29T13:45:00Z","v":15030,"vw":103.693239},{"c":103.55,"h":103.69,"l":103.375,"n":618,"o":103.49,"t":"2026-09-29T14:00:00Z","v":24324,"vw":103.494277},{"c":103.735,"h":103.835,"l":103.53,"n":631,"o":103.55,"t":"2026-09-29T14:15:00Z","v":18828,"vw":103.687094},{"c":103.56,"h":103.7483,"l":103.475,"n":717,"o":103.73,"t":"2026-09-29T14:30:00Z","v":18132,"vw":103.61287},{"c":103.36,"h":103.645,"l":103.29,"n":618,"o":103.645,"t":"2026-09-29T14:45:00Z","v":14355,"vw":103.450452},{"c":103.28,"h":103.43,"l":103.1848,"n":694,"o":103.37,"t":"2026-09-29T15:00:00Z","v":24647,"vw":103.315088},{"c":103.31,"h":103.34,"l":103.2,"n":553,"o":103.27,"t":"2026-09-29T15:15:00Z","v":13052,"vw":103.293469},{"c":103.53,"h":103.57,"l":103.28,"n":623,"o":103.31,"t":"2026-09-29T15:30:00Z","v":18727,"vw":103.423106},{"c":103.32,"h":103.6,"l":103.31,"n":783,"o":103.3701,"t":"2026-09-29T15:45:00Z","v":21391,"vw":103.442717},{"c":103.265,"h":103.42,"l":103.24,"n":682,"o":103.325,"t":"2026-09-29T16:00:00Z","v":29078,"vw":103.307802},{"c":103.345,"h":103.4,"l":103.23,"n":722,"o":103.3,"t":"2026-09-29T16:15:00Z","v":34809,"vw":103.319858},{"c":103.42,"h":103.43,"l":103.27,"n":568,"o":103.39,"t":"2026-09-29T16:30:00Z","v":23977,"vw":103.353851},{"c":103.38,"h":103.45,"l":103.2873,"n":649,"o":103.41,"t":"2026-09-29T16:45:00Z","v":25139,"vw":103.381049},{"c":103.48,"h":103.48,"l":103.3363,"n":594,"o":103.365,"t":"2026-09-29T17:00:00Z","v":14399,"vw":103.404181},{"c":103.42,"h":103.5,"l":103.38,"n":464,"o":103.48,"t":"2026-09-29T17:15:00Z","v":16053,"vw":103.452524},{"c":103.58,"h":103.58,"l":103.38,"n":651,"o":103.4491,"t":"2026-09-29T17:30:00Z","v":21933,"vw":103.474525},{"c":103.5927,"h":103.67,"l":103.46,"n":780,"o":103.61,"t":"2026-09-29T17:45:00Z","v":19406,"vw":103.581339},{"c":103.81,"h":103.97,"l":103.65,"n":626,"o":103.65,"t":"2026-09-29T18:00:00Z","v":23381,"vw":103.828147},{"c":103.94,"h":104.11,"l":103.86,"n":745,"o":103.88,"t":"2026-09-29T18:15:00Z","v":23833,"vw":103.97877},{"c":103.835,"h":104.05,"l":103.78,"n":898,"o":104.01,"t":"2026-09-29T18:30:00Z","v":28859,"vw":103.958715},{"c":104.18,"h":104.21,"l":103.84,"n":1279,"o":103.84,"t":"2026-09-29T18:45:00Z","v":45053,"vw":104.033324},{"c":104.18,"h":104.27,"l":104.13,"n":1092,"o":104.185,"t":"2026-09-29T19:00:00Z","v":35654,"vw":104.205306},{"c":104.155,"h":104.23,"l":104.1,"n":1391,"o":104.18,"t":"2026-09-29T19:15:00Z","v":44709,"vw":104.185045},{"c":104.355,"h":104.355,"l":104.14,"n":1509,"o":104.14,"t":"2026-09-29T19:30:00Z","v":48215,"vw":104.273921},{"c":104.55,"h":104.63,"l":104.28,"n":4848,"o":104.34,"t":"2026-09-29T19:45:00Z","v":230295,"vw":104.504375},{"c":104.51,"h":104.67,"l":104.51,"n":77,"o":104.51,"t":"2026-09-29T20:00:00Z","v":361759,"vw":104.510044},{"c":104.4,"h":104.4,"l":104.4,"n":1,"o":104.4,"t":"2026-09-29T21:15:00Z","v":100,"vw":104.4},{"c":104.685,"h":105.04,"l":104.48,"n":457,"o":105.04,"t":"2026-09-30T13:30:00Z","v":23562,"vw":104.88559},{"c":104.565,"h":104.82,"l":104.54,"n":752,"o":104.74,"t":"2026-09-30T13:45:00Z","v":25294,"vw":104.645513},{"c":104.65,"h":104.8699,"l":104.32,"n":1093,"o":104.565,"t":"2026-09-30T14:00:00Z","v":37109,"vw":104.670175},{"c":104.39,"h":104.73,"l":104.37,"n":786,"o":104.67,"t":"2026-09-30T14:15:00Z","v":21545,"vw":104.526202},{"c":104.41,"h":104.5425,"l":104.35,"n":709,"o":104.39,"t":"2026-09-30T14:30:00Z","v":21111,"vw":104.449209},{"c":104.38,"h":104.53,"l":104.26,"n":878,"o":104.4198,"t":"2026-09-30T14:45:00Z","v":22444,"vw":104.405127},{"c":104.4,"h":104.64,"l":104.36,"n":1053,"o":104.36,"t":"2026-09-30T15:00:00Z","v":26464,"vw":104.478844},{"c":104.39,"h":104.575,"l":104.3,"n":838,"o":104.415,"t":"2026-09-30T15:15:00Z","v":21584,"vw":104.419121},{"c":104.3,"h":104.5,"l":104.275,"n":978,"o":104.43,"t":"2026-09-30T15:30:00Z","v":50271,"vw":104.390508},{"c":104.12,"h":104.33,"l":104.08,"n":689,"o":104.24,"t":"2026-09-30T15:45:00Z","v":14698,"vw":104.200475},{"c":104.44,"h":104.44,"l":104.16,"n":786,"o":104.16,"t":"2026-09-30T16:00:00Z","v":19100,"vw":104.304422},{"c":104.335,"h":104.55,"l":104.27,"n":782,"o":104.49,"t":"2026-09-30T16:15:00Z","v":28697,"vw":104.410433},{"c":104.48,"h":104.48,"l":104.27,"n":912,"o":104.36,"t":"2026-09-30T16:30:00Z","v":30001,"vw":104.372222},{"c":104.505,"h":104.51,"l":104.28,"n":1112,"o":104.4,"t":"2026-09-30T16:45:00Z","v":47269,"vw":104.378212},{"c":104.265,"h":104.505,"l":104.23,"n":822,"o":104.505,"t":"2026-09-30T17:00:00Z","v":26397,"vw":104.410132},{"c":104.05,"h":104.33,"l":103.82,"n":1141,"o":104.33,"t":"2026-09-30T17:15:00Z","v":48847,"vw":104.003019},{"c":104.095,"h":104.1563,"l":103.99,"n":741,"o":103.99,"t":"2026-09-30T17:30:00Z","v":21420,"vw":104.082479},{"c":104.255,"h":104.29,"l":103.98,"n":1080,"o":104.14,"t":"2026-09-30T17:45:00Z","v":28426,"vw":104.138584},{"c":104.08,"h":104.255,"l":103.98,"n":912,"o":104.24,"t":"2026-09-30T18:00:00Z","v":26896,"vw":104.079701},{"c":104.1725,"h":104.26,"l":104.05,"n":1180,"o":104.11,"t":"2026-09-30T18:15:00Z","v":32145,"vw":104.143287},{"c":104.37,"h":104.39,"l":104.07,"n":1169,"o":104.155,"t":"2026-09-30T18:30:00Z","v":35676,"vw":104.238809},{"c":104.275,"h":104.37,"l":104.185,"n":1411,"o":104.335,"t":"2026-09-30T18:45:00Z","v":48262,"vw":104.283083},{"c":104.32,"h":104.32,"l":104.14,"n":1300,"o":104.245,"t":"2026-09-30T19:00:00Z","v":40849,"vw":104.244053},{"c":104.05,"h":104.37,"l":104.01,"n":1462,"o":104.305,"t":"2026-09-30T19:15:00Z","v":49626,"vw":104.242606},{"c":104.5275,"h":104.67,"l":103.98,"n":2579,"o":104.01,"t":"2026-09-30T19:30:00Z","v":112832,"vw":104.431427},{"c":104.04,"h":104.62,"l":103.93,"n":6458,"o":104.52,"t":"2026-09-30T19:45:00Z","v":336040,"vw":104.209309},{"c":103.95,"h":104.05,"l":103.95,"n":60,"o":104.05,"t":"2026-09-30T20:00:00Z","v":681422,"vw":104.049985},{"c":104.05,"h":104.05,"l":104.05,"n":4,"o":104.05,"t":"2026-10-01T11:45:00Z","v":155,"vw":104.05},{"c":104.195,"h":105.77,"l":103.7,"n":1234,"o":104.05,"t":"2026-10-01T13:30:00Z","v":115192,"vw":104.726597},{"c":104.51,"h":104.96,"l":104.305,"n":1470,"o":104.305,"t":"2026-10-01T13:45:00Z","v":68848,"vw":104.604234},{"c":104.455,"h":104.69,"l":104.03,"n":1696,"o":104.51,"t":"2026-10-01T14:00:00Z","v":91384,"vw":104.446645},{"c":104.7799,"h":104.83,"l":104.435,"n":1066,"o":104.57,"t":"2026-10-01T14:15:00Z","v":29293,"vw":104.666597},{"c":104.6,"h":104.91,"l":104.4425,"n":1061,"o":104.84,"t":"2026-10-01T14:30:00Z","v":46289,"vw":104.636817},{"c":104.76,"h":104.98,"l":104.49,"n":1596,"o":104.64,"t":"2026-10-01T14:45:00Z","v":64765,"vw":104.678264},{"c":104.44,"h":104.87,"l":104.38,"n":1227,"o":104.87,"t":"2026-10-01T15:00:00Z","v":86492,"vw":104.491307},{"c":104.62,"h":104.72,"l":104.32,"n":1025,"o":104.49,"t":"2026-10-01T15:15:00Z","v":29942,"vw":104.506583},{"c":104.61,"h":104.88,"l":104.56,"n":1179,"o":104.65,"t":"2026-10-01T15:30:00Z","v":55611,"vw":104.622746},{"c":105.0175,"h":105.06,"l":104.615,"n":771,"o":104.615,"t":"2026-10-01T15:45:00Z","v":19458,"vw":104.820666},{"c":105.055,"h":105.18,"l":104.96,"n":848,"o":105.09,"t":"2026-10-01T16:00:00Z","v":20909,"vw":105.085158},{"c":105.47,"h":105.47,"l":105.055,"n":1021,"o":105.09,"t":"2026-10-01T16:15:00Z","v":29451,"vw":105.277434},{"c":105.9,"h":106,"l":105.4,"n":1733,"o":105.42,"t":"2026-10-01T16:30:00Z","v":85944,"vw":105.80995},{"c":105.95,"h":106.01,"l":105.655,"n":1316,"o":105.97,"t":"2026-10-01T16:45:00Z","v":59036,"vw":105.87363},{"c":105.92,"h":105.955,"l":105.665,"n":1227,"o":105.955,"t":"2026-10-01T17:00:00Z","v":38937,"vw":105.79931},{"c":105.9,"h":106,"l":105.7,"n":1487,"o":105.915,"t":"2026-10-01T17:15:00Z","v":82305,"vw":105.814187},{"c":106.19,"h":106.28,"l":105.785,"n":1422,"o":105.97,"t":"2026-10-01T17:30:00Z","v":53767,"vw":106.025439},{"c":106.04,"h":106.165,"l":105.885,"n":1153,"o":106.165,"t":"2026-10-01T17:45:00Z","v":37336,"vw":106.047214},{"c":106.3,"h":106.35,"l":105.9107,"n":1334,"o":106.035,"t":"2026-10-01T18:00:00Z","v":47895,"vw":106.175334},{"c":106.04,"h":106.39,"l":105.97,"n":1249,"o":106.31,"t":"2026-10-01T18:15:00Z","v":45764,"vw":106.155574},{"c":105.78,"h":106.16,"l":105.76,"n":1314,"o":106.04,"t":"2026-10-01T18:30:00Z","v":37018,"vw":105.896433},{"c":105.75,"h":105.94,"l":105.68,"n":1192,"o":105.82,"t":"2026-10-01T18:45:00Z","v":28955,"vw":105.797944},{"c":106.05,"h":106.09,"l":105.73,"n":1167,"o":105.77,"t":"2026-10-01T19:00:00Z","v":39523,"vw":105.969142},{"c":105.915,"h":106.11,"l":105.9,"n":1655,"o":106.03,"t":"2026-10-01T19:15:00Z","v":48070,"vw":105.98574},{"c":106.2364,"h":106.27,"l":105.94,"n":2167,"o":105.94,"t":"2026-10-01T19:30:00Z","v":66547,"vw":106.152541},{"c":105.87,"h":106.24,"l":105.62,"n":6828,"o":106.22,"t":"2026-10-01T19:45:00Z","v":389503,"vw":105.829807},{"c":105.83,"h":105.83,"l":105.83,"n":60,"o":105.83,"t":"2026-10-01T20:00:00Z","v":398209,"vw":105.83},{"c":105.83,"h":105.83,"l":105.83,"n":1,"o":105.83,"t":"2026-10-01T20:30:00Z","v":296,"vw":105.83},{"c":106.6,"h":106.6,"l":106.6,"n":4,"o":106.6,"t":"2026-10-02T12:30:00Z","v":151,"vw":106.6},{"c":106.21,"h":107.005,"l":106.18,"n":781,"o":106.57,"t":"2026-10-02T13:30:00Z","v":58495,"vw":106.544398},{"c":106.14,"h":106.72,"l":106.04,"n":921,"o":106.26,"t":"2026-10-02T13:45:00Z","v":46432,"vw":106.365534},{"c":105.97,"h":106.32,"l":105.91,"n":934,"o":106.06,"t":"2026-10-02T14:00:00Z","v":28445,"vw":106.109068},{"c":105.95,"h":106.26,"l":105.94,"n":886,"o":105.98,"t":"2026-10-02T14:15:00Z","v":34567,"vw":106.130595},{"c":106.115,"h":106.22,"l":105.805,"n":690,"o":105.98,"t":"2026-10-02T14:30:00Z","v":25447,"vw":105.983458},{"c":105.75,"h":106.2,"l":105.68,"n":1066,"o":106.135,"t":"2026-10-02T14:45:00Z","v":34241,"vw":105.930984},{"c":105.03,"h":105.94,"l":105.03,"n":928,"o":105.75,"t":"2026-10-02T15:00:00Z","v":40981,"vw":105.701418},{"c":105.8,"h":105.8,"l":105,"n":1017,"o":105.115,"t":"2026-10-02T15:15:00Z","v":32323,"vw":105.349843},{"c":105.96,"h":105.96,"l":105.6701,"n":1058,"o":105.74,"t":"2026-10-02T15:30:00Z","v":49195,"vw":105.746787},{"c":105.9199,"h":105.96,"l":105.73,"n":798,"o":105.96,"t":"2026-10-02T15:45:00Z","v":37791,"vw":105.810569},{"c":106.04,"h":106.06,"l":105.765,"n":879,"o":105.93,"t":"2026-10-02T16:00:00Z","v":29613,"vw":105.889561},{"c":105.82,"h":106.03,"l":105.72,"n":997,"o":105.95,"t":"2026-10-02T16:15:00Z","v":49415,"vw":105.857875},{"c":105.85,"h":105.97,"l":105.675,"n":795,"o":105.87,"t":"2026-10-02T16:30:00Z","v":38969,"vw":105.839725},{"c":105.86,"h":105.93,"l":105.76,"n":513,"o":105.92,"t":"2026-10-02T16:45:00Z","v":27315,"vw":105.856861},{"c":105.9,"h":105.99,"l":105.845,"n":539,"o":105.895,"t":"2026-10-02T17:00:00Z","v":18582,"vw":105.88841},{"c":105.58,"h":105.96,"l":105.55,"n":672,"o":105.855,"t":"2026-10-02T17:15:00Z","v":26484,"vw":105.717041},{"c":105.75,"h":105.855,"l":105.61,"n":509,"o":105.61,"t":"2026-10-02T17:30:00Z","v":12755,"vw":105.790392},{"c":105.87,"h":105.87,"l":105.56,"n":687,"o":105.78,"t":"2026-10-02T17:45:00Z","v":18117,"vw":105.709153},{"c":105.74,"h":105.87,"l":105.62,"n":701,"o":105.825,"t":"2026-10-02T18:00:00Z","v":31040,"vw":105.74521},{"c":105.75,"h":105.77,"l":105.645,"n":587,"o":105.77,"t":"2026-10-02T18:15:00Z","v":19128,"vw":105.699238},{"c":105.78,"h":105.9,"l":105.69,"n":787,"o":105.75,"t":"2026-10-02T18:30:00Z","v":28614,"vw":105.782006},{"c":105.71,"h":105.85,"l":105.64,"n":853,"o":105.78,"t":"2026-10-02T18:45:00Z","v":28494,"vw":105.726479},{"c":105.59,"h":105.79,"l":105.59,"n":794,"o":105.76,"t":"2026-10-02T19:00:00Z","v":32748,"vw":105.687785},{"c":105.325,"h":105.64,"l":105.2,"n":1373,"o":105.61,"t":"2026-10-02T19:15:00Z","v":67336,"vw":105.41527},{"c":104.79,"h":105.34,"l":104.65,"n":1891,"o":105.315,"t":"2026-10-02T19:30:00Z","v":92757,"vw":104.956154},{"c":104.65,"h":104.85,"l":104.52,"n":5129,"o":104.76,"t":"2026-10-02T19:45:00Z","v":252882,"vw":104.664487},{"c":104.62,"h":104.655,"l":104.52,"n":64,"o":104.655,"t":"2026-10-02T20:00:00Z","v":437556,"vw":104.619985},{"c":104.62,"h":104.62,"l":104.62,"n":1,"o":104.62,"t":"2026-10-02T20:30:00Z","v":355,"vw":104.62},{"c":104.2,"h":104.62,"l":104.2,"n":2,"o":104.62,"t":"2026-10-05T11:00:00Z","v":291,"vw":104.34433},{"c":103.1775,"h":104.61,"l":103.11,"n":905,"o":104.22,"t":"2026-10-05T13:30:00Z","v":59198,"vw":104.118874},{"c":103.3,"h":103.3,"l":102.745,"n":1032,"o":103.1401,"t":"2026-10-05T13:45:00Z","v":58038,"vw":102.977931},{"c":103.08,"h":103.49,"l":103.04,"n":999,"o":103.15,"t":"2026-10-05T14:00:00Z","v":36654,"vw":103.236846},{"c":103.31,"h":103.42,"l":103.075,"n":938,"o":103.075,"t":"2026-10-05T14:15:00Z","v":32350,"vw":103.208421},{"c":102.38,"h":103.33,"l":102.37,"n":1234,"o":103.25,"t":"2026-10-05T14:30:00Z","v":52403,"vw":102.665156},{"c":102.76,"h":102.76,"l":102.3201,"n":989,"o":102.41,"t":"2026-10-05T14:45:00Z","v":45931,"vw":102.514454},{"c":102.61,"h":102.79,"l":102.37,"n":1128,"o":102.77,"t":"2026-10-05T15:00:00Z","v":41181,"vw":102.540645},{"c":102.865,"h":102.9199,"l":102.61,"n":916,"o":102.61,"t":"2026-10-05T15:15:00Z","v":24761,"vw":102.80685},{"c":103.05,"h":103.05,"l":102.715,"n":1117,"o":102.865,"t":"2026-10-05T15:30:00Z","v":23253,"vw":102.873937},{"c":103.365,"h":103.365,"l":102.99,"n":659,"o":103,"t":"2026-10-05T15:45:00Z","v":20466,"vw":103.14015},{"c":103.415,"h":103.44,"l":103.25,"n":679,"o":103.44,"t":"2026-10-05T16:00:00Z","v":20070,"vw":103.36919},{"c":103.27,"h":103.415,"l":103.2,"n":710,"o":103.415,"t":"2026-10-05T16:15:00Z","v":17001,"vw":103.267236},{"c":103.57,"h":103.65,"l":103.2343,"n":751,"o":103.255,"t":"2026-10-05T16:30:00Z","v":24479,"vw":103.467232},{"c":103.61,"h":103.66,"l":103.44,"n":851,"o":103.55,"t":"2026-10-05T16:45:00Z","v":26883,"vw":103.519364},{"c":103.45,"h":103.66,"l":103.33,"n":1008,"o":103.66,"t":"2026-10-05T17:00:00Z","v":35316,"vw":103.46132},{"c":103.39,"h":103.52,"l":103.35,"n":1050,"o":103.425,"t":"2026-10-05T17:15:00Z","v":52997,"vw":103.461332},{"c":103.23,"h":103.43,"l":103.055,"n":1529,"o":103.39,"t":"2026-10-05T17:30:00Z","v":73887,"vw":103.220034},{"c":103.405,"h":103.495,"l":103.2,"n":1032,"o":103.21,"t":"2026-10-05T17:45:00Z","v":41303,"vw":103.325294},{"c":103.555,"h":103.555,"l":103.38,"n":1050,"o":103.44,"t":"2026-10-05T18:00:00Z","v":42593,"vw":103.466978},{"c":103.76,"h":103.85,"l":103.45,"n":1149,"o":103.56,"t":"2026-10-05T18:15:00Z","v":48162,"vw":103.631472},{"c":103.92,"h":103.94,"l":103.75,"n":1050,"o":103.76,"t":"2026-10-05T18:30:00Z","v":43700,"vw":103.845153},{"c":103.775,"h":103.92,"l":103.73,"n":1305,"o":103.92,"t":"2026-10-05T18:45:00Z","v":47061,"vw":103.821938},{"c":103.585,"h":103.83,"l":103.53,"n":1391,"o":103.78,"t":"2026-10-05T19:00:00Z","v":42870,"vw":103.649771},{"c":103.8,"h":103.805,"l":103.545,"n":1622,"o":103.59,"t":"2026-10-05T19:15:00Z","v":83236,"vw":103.638091},{"c":103.83,"h":103.88,"l":103.625,"n":1890,"o":103.79,"t":"2026-10-05T19:30:00Z","v":75035,"vw":103.742688},{"c":103.95,"h":103.97,"l":103.4,"n":5491,"o":103.81,"t":"2026-10-05T19:45:00Z","v":299896,"vw":103.692404},{"c":103.93,"h":103.93,"l":103.93,"n":92,"o":103.93,"t":"2026-10-05T20:00:00Z","v":470113,"vw":103.93},{"c":103.93,"h":103.93,"l":103.93,"n":1,"o":103.93,"t":"2026-10-05T20:30:00Z","v":700,"vw":103.93},{"c":104.27,"h":104.55,"l":104.02,"n":561,"o":104.18,"t":"2026-10-06T13:30:00Z","v":39719,"vw":104.305152},{"c":104.135,"h":104.37,"l":104.12,"n":329,"o":104.24,"t":"2026-10-06T13:45:00Z","v":8187,"vw":104.20047},{"c":103.97,"h":104.46,"l":103.79,"n":1012,"o":104.35,"t":"2026-10-06T14:00:00Z","v":33949,"vw":104.105287},{"c":103.72,"h":103.97,"l":103.54,"n":732,"o":103.97,"t":"2026-10-06T14:15:00Z","v":19976,"vw":103.671069},{"c":103.9899,"h":104.2,"l":103.8,"n":799,"o":103.8,"t":"2026-10-06T14:30:00Z","v":22160,"vw":104.054383},{"c":103.93,"h":104.1042,"l":103.8,"n":875,"o":103.92,"t":"2026-10-06T14:45:00Z","v":19984,"vw":103.946335},{"c":103.51,"h":103.93,"l":103.19,"n":1308,"o":103.93,"t":"2026-10-06T15:00:00Z","v":80476,"vw":103.403337},{"c":104.01,"h":104.08,"l":103.51,"n":901,"o":103.52,"t":"2026-10-06T15:15:00Z","v":36671,"vw":103.770729},{"c":103.71,"h":103.91,"l":103.59,"n":875,"o":103.9,"t":"2026-10-06T15:30:00Z","v":24008,"vw":103.747122},{"c":103.83,"h":103.9,"l":103.67,"n":612,"o":103.6725,"t":"2026-10-06T15:45:00Z","v":12922,"vw":103.797912},{"c":103.75,"h":103.86,"l":103.675,"n":896,"o":103.86,"t":"2026-10-06T16:00:00Z","v":22590,"vw":103.741318},{"c":103.54,"h":103.72,"l":103.37,"n":941,"o":103.72,"t":"2026-10-06T16:15:00Z","v":22845,"vw":103.514418},{"c":103.675,"h":103.705,"l":103.49,"n":811,"o":103.49,"t":"2026-10-06T16:30:00Z","v":20986,"vw":103.640645},{"c":103.51,"h":103.665,"l":103.4,"n":844,"o":103.66,"t":"2026-10-06T16:45:00Z","v":23699,"vw":103.52018},{"c":103.595,"h":103.65,"l":103.3,"n":839,"o":103.51,"t":"2026-10-06T17:00:00Z","v":27209,"vw":103.455856},{"c":103.61,"h":103.66,"l":103.405,"n":921,"o":103.5625,"t":"2026-10-06T17:15:00Z","v":27814,"vw":103.552036},{"c":103.67,"h":103.71,"l":103.5215,"n":896,"o":103.57,"t":"2026-10-06T17:30:00Z","v":32800,"vw":103.618223},{"c":103.79,"h":103.91,"l":103.65,"n":820,"o":103.65,"t":"2026-10-06T17:45:00Z","v":19778,"vw":103.806813},{"c":103.76,"h":103.8,"l":103.615,"n":783,"o":103.8,"t":"2026-10-06T18:00:00Z","v":26893,"vw":103.701604},{"c":103.84,"h":103.93,"l":103.77,"n":907,"o":103.77,"t":"2026-10-06T18:15:00Z","v":26696,"vw":103.839631},{"c":104.01,"h":104.11,"l":103.86,"n":1136,"o":103.86,"t":"2026-10-06T18:30:00Z","v":53818,"vw":104.009374},{"c":103.76,"h":104.085,"l":103.75,"n":1083,"o":104.01,"t":"2026-10-06T18:45:00Z","v":42244,"vw":103.922888},{"c":103.745,"h":103.955,"l":103.68,"n":1042,"o":103.77,"t":"2026-10-06T19:00:00Z","v":38158,"vw":103.85265},{"c":103.54,"h":103.82,"l":103.54,"n":1232,"o":103.78,"t":"2026-10-06T19:15:00Z","v":40864,"vw":103.732477},{"c":103.53,"h":103.61,"l":103.4,"n":1444,"o":103.54,"t":"2026-10-06T19:30:00Z","v":50162,"vw":103.520753},{"c":103.62,"h":103.65,"l":103.455,"n":3787,"o":103.52,"t":"2026-10-06T19:45:00Z","v":167819,"vw":103.544227},{"c":103.6,"h":103.6,"l":103.6,"n":83,"o":103.6,"t":"2026-10-06T20:00:00Z","v":253921,"vw":103.6},{"c":103.6,"h":103.6,"l":103.6,"n":1,"o":103.6,"t":"2026-10-06T23:00:00Z","v":340,"vw":103.6},{"c":103.5,"h":103.5,"l":103.5,"n":2,"o":103.5,"t":"2026-10-07T10:15:00Z","v":136,"vw":103.5},{"c":102.92,"h":103.35,"l":102.545,"n":666,"o":103.35,"t":"2026-10-07T13:30:00Z","v":42731,"vw":103.079409},{"c":102.95,"h":103.1799,"l":102.83,"n":741,"o":103.01,"t":"2026-10-07T13:45:00Z","v":36326,"vw":103.04789},{"c":102.98,"h":103.18,"l":102.8,"n":842,"o":102.895,"t":"2026-10-07T14:00:00Z","v":28721,"vw":102.940318},{"c":102.7,"h":103.315,"l":102.61,"n":1163,"o":102.98,"t":"2026-10-07T14:15:00Z","v":60315,"vw":103.045596},{"c":102.945,"h":103.025,"l":102.65,"n":834,"o":102.7,"t":"2026-10-07T14:30:00Z","v":34936,"vw":102.894052},{"c":102.905,"h":103.09,"l":102.805,"n":1014,"o":102.94,"t":"2026-10-07T14:45:00Z","v":43152,"vw":102.949903},{"c":103.155,"h":103.315,"l":102.895,"n":1473,"o":102.895,"t":"2026-10-07T15:00:00Z","v":80328,"vw":103.130286},{"c":103.01,"h":103.16,"l":102.94,"n":854,"o":103.1525,"t":"2026-10-07T15:15:00Z","v":27995,"vw":103.03583},{"c":103.28,"h":103.34,"l":102.87,"n":1566,"o":103.04,"t":"2026-10-07T15:30:00Z","v":73698,"vw":103.135407},{"c":103.64,"h":103.64,"l":103.21,"n":984,"o":103.29,"t":"2026-10-07T15:45:00Z","v":29847,"vw":103.331927},{"c":103.73,"h":103.74,"l":103.51,"n":742,"o":103.62,"t":"2026-10-07T16:00:00Z","v":25625,"vw":103.662189},{"c":103.89,"h":103.9,"l":103.695,"n":708,"o":103.7,"t":"2026-10-07T16:15:00Z","v":23433,"vw":103.790659},{"c":103.9,"h":103.96,"l":103.79,"n":656,"o":103.85,"t":"2026-10-07T16:30:00Z","v":18466,"vw":103.883841},{"c":103.78,"h":104.08,"l":103.78,"n":1359,"o":103.88,"t":"2026-10-07T16:45:00Z","v":85126,"vw":103.903214},{"c":103.96,"h":104.08,"l":103.825,"n":777,"o":103.825,"t":"2026-10-07T17:00:00Z","v":35347,"vw":103.928755},{"c":104.05,"h":104.19,"l":103.89,"n":938,"o":103.96,"t":"2026-10-07T17:15:00Z","v":50430,"vw":104.069222},{"c":104.22,"h":104.26,"l":103.941,"n":824,"o":104.06,"t":"2026-10-07T17:30:00Z","v":30704,"vw":104.075312},{"c":103.89,"h":104.24,"l":103.87,"n":802,"o":104.24,"t":"2026-10-07T17:45:00Z","v":33320,"vw":104.090501},{"c":103.735,"h":103.8899,"l":103.71,"n":709,"o":103.85,"t":"2026-10-07T18:00:00Z","v":20652,"vw":103.803689},{"c":103.59,"h":103.775,"l":103.58,"n":687,"o":103.715,"t":"2026-10-07T18:15:00Z","v":21895,"vw":103.666533},{"c":103.825,"h":103.88,"l":103.59,"n":1119,"o":103.61,"t":"2026-10-07T18:30:00Z","v":55545,"vw":103.783662},{"c":104.015,"h":104.04,"l":103.8001,"n":967,"o":103.85,"t":"2026-10-07T18:45:00Z","v":39257,"vw":103.899162},{"c":103.835,"h":104.03,"l":103.83,"n":1094,"o":104.015,"t":"2026-10-07T19:00:00Z","v":54696,"vw":103.918063},{"c":103.7795,"h":103.925,"l":103.72,"n":1159,"o":103.835,"t":"2026-10-07T19:15:00Z","v":50255,"vw":103.850337},{"c":103.98,"h":104.09,"l":103.75,"n":1247,"o":103.75,"t":"2026-10-07T19:30:00Z","v":57736,"vw":103.943699},{"c":104.08,"h":104.27,"l":103.85,"n":4456,"o":103.955,"t":"2026-10-07T19:45:00Z","v":269758,"vw":104.080074},{"c":104.07,"h":104.07,"l":104.07,"n":91,"o":104.07,"t":"2026-10-07T20:00:00Z","v":389795,"vw":104.07},{"c":103.85,"h":103.85,"l":103.85,"n":4,"o":103.85,"t":"2026-10-08T08:45:00Z","v":202,"vw":103.85},{"c":103.02,"h":103.02,"l":103.02,"n":1,"o":103.02,"t":"2026-10-08T09:15:00Z","v":200,"vw":103.02},{"c":104,"h":104,"l":103.99,"n":4,"o":103.99,"t":"2026-10-08T09:30:00Z","v":251,"vw":103.995671},{"c":103.59,"h":103.59,"l":103.59,"n":1,"o":103.59,"t":"2026-10-08T12:45:00Z","v":100,"vw":103.59},{"c":103.6,"h":103.6,"l":103.6,"n":14,"o":103.6,"t":"2026-10-08T13:00:00Z","v":573,"vw":103.6},{"c":104.21,"h":104.33,"l":103.41,"n":858,"o":103.53,"t":"2026-10-08T13:30:00Z","v":69169,"vw":103.866143},{"c":104.715,"h":104.79,"l":104.09,"n":1105,"o":104.27,"t":"2026-10-08T13:45:00Z","v":59095,"vw":104.484496},{"c":103.63,"h":104.85,"l":103.63,"n":1569,"o":104.72,"t":"2026-10-08T14:00:00Z","v":155467,"vw":104.291406},{"c":103.795,"h":103.81,"l":103.49,"n":1322,"o":103.63,"t":"2026-10-08T14:15:00Z","v":103968,"vw":103.641551},{"c":103.75,"h":103.99,"l":103.665,"n":1157,"o":103.795,"t":"2026-10-08T14:30:00Z","v":58249,"vw":103.846817},{"c":103.5,"h":103.83,"l":103.34,"n":1031,"o":103.76,"t":"2026-10-08T14:45:00Z","v":51557,"vw":103.60689},{"c":103.545,"h":103.64,"l":103.42,"n":1133,"o":103.58,"t":"2026-10-08T15:00:00Z","v":61572,"vw":103.547907},{"c":103.185,"h":103.58,"l":103.13,"n":1586,"o":103.545,"t":"2026-10-08T15:15:00Z","v":82848,"vw":103.369},{"c":103.425,"h":103.45,"l":103,"n":1068,"o":103.2,"t":"2026-10-08T15:30:00Z","v":47404,"vw":103.204316},{"c":103.585,"h":103.6,"l":103.35,"n":1046,"o":103.45,"t":"2026-10-08T15:45:00Z","v":47695,"vw":103.50917},{"c":103.945,"h":103.95,"l":103.585,"n":1001,"o":103.585,"t":"2026-10-08T16:00:00Z","v":51251,"vw":103.817358},{"c":104.05,"h":104.46,"l":103.91,"n":1413,"o":103.97,"t":"2026-10-08T16:15:00Z","v":62063,"vw":104.078316},{"c":104.34,"h":104.435,"l":104.01,"n":995,"o":104.065,"t":"2026-10-08T16:30:00Z","v":58199,"vw":104.154461},{"c":104.68,"h":104.81,"l":104.25,"n":1229,"o":104.33,"t":"2026-10-08T16:45:00Z","v":50721,"vw":104.521443},{"c":104.4,"h":104.72,"l":104.19,"n":1485,"o":104.6,"t":"2026-10-08T17:00:00Z","v":76732,"vw":104.462065},{"c":104.1,"h":104.515,"l":103.85,"n":1279,"o":104.34,"t":"2026-10-08T17:15:00Z","v":101673,"vw":104.359325},{"c":104.5,"h":104.5,"l":104.0701,"n":982,"o":104.13,"t":"2026-10-08T17:30:00Z","v":39571,"vw":104.221404},{"c":104.19,"h":104.6,"l":104.0701,"n":1365,"o":104.45,"t":"2026-10-08T17:45:00Z","v":83541,"vw":104.370664},{"c":103.78,"h":104.19,"l":103.78,"n":1044,"o":104.19,"t":"2026-10-08T18:00:00Z","v":41307,"vw":103.951748},{"c":103.72,"h":103.8,"l":103.54,"n":1034,"o":103.75,"t":"2026-10-08T18:15:00Z","v":46709,"vw":103.67718},{"c":103.68,"h":103.95,"l":103.61,"n":1311,"o":103.72,"t":"2026-10-08T18:30:00Z","v":70350,"vw":103.732289},{"c":104.02,"h":104.04,"l":103.6,"n":1088,"o":103.68,"t":"2026-10-08T18:45:00Z","v":49526,"vw":103.745544},{"c":104.025,"h":104.08,"l":103.86,"n":1096,"o":104.02,"t":"2026-10-08T19:00:00Z","v":49656,"vw":103.9788},{"c":104.18,"h":104.33,"l":103.89,"n":1651,"o":104.025,"t":"2026-10-08T19:15:00Z","v":91761,"vw":104.07174},{"c":104.2,"h":104.29,"l":104.02,"n":1608,"o":104.17,"t":"2026-10-08T19:30:00Z","v":75564,"vw":104.168302},{"c":104.27,"h":104.42,"l":104.2,"n":4270,"o":104.2,"t":"2026-10-08T19:45:00Z","v":226736,"vw":104.265486},{"c":104.23,"h":104.23,"l":104.23,"n":64,"o":104.23,"t":"2026-10-08T20:00:00Z","v":915373,"vw":104.23},{"c":104.48,"h":104.85,"l":104,"n":579,"o":104.5,"t":"2026-10-09T13:30:00Z","v":51947,"vw":104.481049},{"c":105.135,"h":105.36,"l":104.49,"n":939,"o":104.495,"t":"2026-10-09T13:45:00Z","v":68178,"vw":104.795699},{"c":105.035,"h":105.14,"l":104.58,"n":887,"o":105.135,"t":"2026-10-09T14:00:00Z","v":35050,"vw":104.815097},{"c":105.09,"h":105.24,"l":104.86,"n":994,"o":105.18,"t":"2026-10-09T14:15:00Z","v":35687,"vw":105.090171},{"c":105.045,"h":105.23,"l":104.865,"n":984,"o":105.09,"t":"2026-10-09T14:30:00Z","v":33513,"vw":104.97315},{"c":105.07,"h":105.17,"l":104.985,"n":734,"o":105.05,"t":"2026-10-09T14:45:00Z","v":22468,"vw":105.078864},{"c":105.22,"h":105.25,"l":104.96,"n":758,"o":105.08,"t":"2026-10-09T15:00:00Z","v":24169,"vw":105.102312},{"c":105.275,"h":105.39,"l":105.13,"n":983,"o":105.25,"t":"2026-10-09T15:15:00Z","v":32580,"vw":105.261281},{"c":105.275,"h":105.39,"l":105.18,"n":760,"o":105.275,"t":"2026-10-09T15:30:00Z","v":17921,"vw":105.249476},{"c":105.31,"h":105.31,"l":105.17,"n":890,"o":105.275,"t":"2026-10-09T15:45:00Z","v":28653,"vw":105.261195},{"c":105.51,"h":105.57,"l":105.32,"n":830,"o":105.33,"t":"2026-10-09T16:00:00Z","v":19877,"vw":105.452912},{"c":105.6,"h":105.6,"l":105.4,"n":968,"o":105.51,"t":"2026-10-09T16:15:00Z","v":25168,"vw":105.489407},{"c":105.6865,"h":105.745,"l":105.59,"n":805,"o":105.605,"t":"2026-10-09T16:30:00Z","v":23569,"vw":105.660839},{"c":105.535,"h":105.75,"l":105.45,"n":1065,"o":105.745,"t":"2026-10-09T16:45:00Z","v":25819,"vw":105.581288},{"c":105.145,"h":105.525,"l":105.08,"n":719,"o":105.525,"t":"2026-10-09T17:00:00Z","v":19482,"vw":105.276753},{"c":105.035,"h":105.1325,"l":104.77,"n":1018,"o":105.1325,"t":"2026-10-09T17:15:00Z","v":36852,"vw":104.943195},{"c":105.06,"h":105.18,"l":104.905,"n":903,"o":105,"t":"2026-10-09T17:30:00Z","v":27366,"vw":105.001079},{"c":105.11,"h":105.135,"l":104.945,"n":800,"o":105.05,"t":"2026-10-09T17:45:00Z","v":20222,"vw":105.032023},{"c":104.89,"h":105.12,"l":104.775,"n":973,"o":105.05,"t":"2026-10-09T18:00:00Z","v":36941,"vw":105.000733},{"c":105.11,"h":105.165,"l":104.82,"n":1050,"o":104.89,"t":"2026-10-09T18:15:00Z","v":36177,"vw":105.035148},{"c":105.04,"h":105.2199,"l":104.965,"n":1014,"o":105.115,"t":"2026-10-09T18:30:00Z","v":30136,"vw":105.077389},{"c":105.3,"h":105.31,"l":105.005,"n":1015,"o":105.04,"t":"2026-10-09T18:45:00Z","v":39518,"vw":105.186228},{"c":105.43,"h":105.55,"l":105.3,"n":1105,"o":105.3,"t":"2026-10-09T19:00:00Z","v":78758,"vw":105.480741},{"c":105.54,"h":105.56,"l":105.39,"n":1106,"o":105.43,"t":"2026-10-09T19:15:00Z","v":45631,"vw":105.48},{"c":105.365,"h":105.52,"l":105.225,"n":1638,"o":105.52,"t":"2026-10-09T19:30:00Z","v":82596,"vw":105.38946},{"c":105.13,"h":105.4,"l":105.105,"n":4379,"o":105.365,"t":"2026-10-09T19:45:00Z","v":226080,"vw":105.204965},{"c":105.16,"h":105.16,"l":105.13,"n":94,"o":105.135,"t":"2026-10-09T20:00:00Z","v":367708,"vw":105.159983},{"c":104.66,"h":105.21,"l":104.66,"n":19,"o":105.21,"t":"2026-10-12T13:15:00Z","v":2032,"vw":105.087116},{"c":103.94,"h":104.72,"l":103.2601,"n":1410,"o":104.66,"t":"2026-10-12T13:30:00Z","v":192640,"vw":104.341812},{"c":102.82,"h":103.94,"l":102.68,"n":1792,"o":103.94,"t":"2026-10-12T13:45:00Z","v":123459,"vw":103.297842},{"c":102.72,"h":102.93,"l":102.4,"n":1638,"o":102.8,"t":"2026-10-12T14:00:00Z","v":90343,"vw":102.629725},{"c":102.29,"h":102.695,"l":101.93,"n":1457,"o":102.695,"t":"2026-10-12T14:15:00Z","v":80747,"vw":102.250032},{"c":102.195,"h":102.53,"l":102.045,"n":1553,"o":102.24,"t":"2026-10-12T14:30:00Z","v":80989,"vw":102.259108},{"c":102.45,"h":102.61,"l":102.145,"n":1261,"o":102.2,"t":"2026-10-12T14:45:00Z","v":51775,"vw":102.417723},{"c":102.89,"h":102.89,"l":102.34,"n":1282,"o":102.48,"t":"2026-10-12T15:00:00Z","v":53167,"vw":102.597047},{"c":103.54,"h":103.58,"l":102.78,"n":1459,"o":102.9,"t":"2026-10-12T15:15:00Z","v":69714,"vw":103.100305},{"c":103.4225,"h":103.5899,"l":103.2301,"n":1140,"o":103.52,"t":"2026-10-12T15:30:00Z","v":41720,"vw":103.428925},{"c":103.555,"h":103.63,"l":103.37,"n":1041,"o":103.42,"t":"2026-10-12T15:45:00Z","v":35043,"vw":103.473299},{"c":103.685,"h":103.87,"l":103.59,"n":875,"o":103.6,"t":"2026-10-12T16:00:00Z","v":28089,"vw":103.748771},{"c":103.18,"h":103.73,"l":103.18,"n":886,"o":103.69,"t":"2026-10-12T16:15:00Z","v":32439,"vw":103.438631},{"c":103.56,"h":103.64,"l":103.17,"n":722,"o":103.17,"t":"2026-10-12T16:30:00Z","v":25453,"vw":103.349638},{"c":103.705,"h":103.94,"l":103.57,"n":1068,"o":103.63,"t":"2026-10-12T16:45:00Z","v":44245,"vw":103.760412},{"c":103.74,"h":103.8899,"l":103.47,"n":694,"o":103.66,"t":"2026-10-12T17:00:00Z","v":18643,"vw":103.688849},{"c":103.6603,"h":103.89,"l":103.655,"n":809,"o":103.78,"t":"2026-10-12T17:15:00Z","v":20871,"vw":103.778513},{"c":103.765,"h":103.82,"l":103.49,"n":662,"o":103.68,"t":"2026-10-12T17:30:00Z","v":16863,"vw":103.704206},{"c":103.76,"h":103.765,"l":103.66,"n":779,"o":103.765,"t":"2026-10-12T17:45:00Z","v":19674,"vw":103.707126},{"c":103.645,"h":103.845,"l":103.6,"n":781,"o":103.77,"t":"2026-10-12T18:00:00Z","v":35670,"vw":103.786949},{"c":103.44,"h":103.71,"l":103.44,"n":788,"o":103.645,"t":"2026-10-12T18:15:00Z","v":43928,"vw":103.558838},{"c":103.455,"h":103.575,"l":103.31,"n":845,"o":103.5,"t":"2026-10-12T18:30:00Z","v":41613,"vw":103.42937},{"c":103.795,"h":103.795,"l":103.455,"n":1047,"o":103.455,"t":"2026-10-12T18:45:00Z","v":52299,"vw":103.576353},{"c":103.4,"h":103.75,"l":103.35,"n":1409,"o":103.75,"t":"2026-10-12T19:00:00Z","v":63567,"vw":103.578573},{"c":103.15,"h":103.5069,"l":103.14,"n":1106,"o":103.39,"t":"2026-10-12T19:15:00Z","v":43931,"vw":103.307641},{"c":103.44,"h":103.44,"l":102.915,"n":1416,"o":103.14,"t":"2026-10-12T19:30:00Z","v":59896,"vw":103.130156},{"c":103.98,"h":104.08,"l":103.36,"n":4625,"o":103.47,"t":"2026-10-12T19:45:00Z","v":228259,"vw":103.868053},{"c":103.99,"h":103.99,"l":103.99,"n":99,"o":103.99,"t":"2026-10-12T20:00:00Z","v":697706,"vw":103.99},{"c":104.04,"h":104.04,"l":103.6,"n":14,"o":103.6,"t":"2026-10-13T09:00:00Z","v":566,"vw":103.82},{"c":104.55,"h":104.55,"l":104.55,"n":2,"o":104.55,"t":"2026-10-13T13:15:00Z","v":207,"vw":104.55},{"c":103.115,"h":104.74,"l":103.115,"n":1292,"o":104.29,"t":"2026-10-13T13:30:00Z","v":117339,"vw":104.311104},{"c":103.345,"h":103.745,"l":103.11,"n":1510,"o":103.12,"t":"2026-10-13T13:45:00Z","v":84027,"vw":103.503231},{"c":102.065,"h":103.49,"l":101.78,"n":1690,"o":103.45,"t":"2026-10-13T14:00:00Z","v":95839,"vw":102.165897},{"c":102.21,"h":102.32,"l":101.55,"n":1768,"o":102.07,"t":"2026-10-13T14:15:00Z","v":90751,"vw":101.820166},{"c":101.185,"h":102.25,"l":101.17,"n":1984,"o":102.25,"t":"2026-10-13T14:30:00Z","v":90033,"vw":101.584921},{"c":101.045,"h":101.31,"l":100.85,"n":1975,"o":101.19,"t":"2026-10-13T14:45:00Z","v":108753,"vw":101.001577},{"c":101.06,"h":101.225,"l":100.87,"n":1515,"o":101.06,"t":"2026-10-13T15:00:00Z","v":81213,"vw":101.033883},{"c":101.46,"h":101.53,"l":101.09,"n":1737,"o":101.095,"t":"2026-10-13T15:15:00Z","v":74458,"vw":101.354899},{"c":101.23,"h":101.63,"l":101.185,"n":1141,"o":101.43,"t":"2026-10-13T15:30:00Z","v":52559,"vw":101.394119},{"c":101.29,"h":101.31,"l":100.94,"n":1599,"o":101.2699,"t":"2026-10-13T15:45:00Z","v":97170,"vw":101.085166},{"c":101.38,"h":101.42,"l":101.135,"n":901,"o":101.4,"t":"2026-10-13T16:00:00Z","v":41170,"vw":101.272473},{"c":101.43,"h":101.45,"l":101.28,"n":1035,"o":101.38,"t":"2026-10-13T16:15:00Z","v":48309,"vw":101.370284},{"c":101.48,"h":101.56,"l":101.34,"n":843,"o":101.385,"t":"2026-10-13T16:30:00Z","v":28455,"vw":101.437544},{"c":101.305,"h":101.52,"l":101.28,"n":942,"o":101.48,"t":"2026-10-13T16:45:00Z","v":38478,"vw":101.398155},{"c":101.38,"h":101.43,"l":101.23,"n":780,"o":101.27,"t":"2026-10-13T17:00:00Z","v":34959,"vw":101.317979},{"c":101.29,"h":101.35,"l":101.14,"n":898,"o":101.335,"t":"2026-10-13T17:15:00Z","v":42951,"vw":101.232633},{"c":101.255,"h":101.38,"l":101.175,"n":863,"o":101.285,"t":"2026-10-13T17:30:00Z","v":40797,"vw":101.279532},{"c":101.18,"h":101.235,"l":100.96,"n":1106,"o":101.235,"t":"2026-10-13T17:45:00Z","v":58471,"vw":101.138304},{"c":101.33,"h":101.4136,"l":101.0801,"n":963,"o":101.195,"t":"2026-10-13T18:00:00Z","v":54861,"vw":101.281199},{"c":101.27,"h":101.37,"l":101.17,"n":936,"o":101.34,"t":"2026-10-13T18:15:00Z","v":37282,"vw":101.254349},{"c":101.36,"h":101.53,"l":101.27,"n":934,"o":101.27,"t":"2026-10-13T18:30:00Z","v":37847,"vw":101.333642},{"c":101.475,"h":101.58,"l":101.24,"n":984,"o":101.34,"t":"2026-10-13T18:45:00Z","v":36924,"vw":101.402083},{"c":101.36,"h":101.4968,"l":101.31,"n":1271,"o":101.465,"t":"2026-10-13T19:00:00Z","v":53664,"vw":101.383161},{"c":101.48,"h":101.52,"l":101.32,"n":1462,"o":101.37,"t":"2026-10-13T19:15:00Z","v":55435,"vw":101.393367},{"c":101.585,"h":101.68,"l":101.465,"n":1708,"o":101.51,"t":"2026-10-13T19:30:00Z","v":66222,"vw":101.561301},{"c":101.37,"h":101.65,"l":101.35,"n":4461,"o":101.585,"t":"2026-10-13T19:45:00Z","v":221792,"vw":101.471312},{"c":101.39,"h":101.39,"l":101.39,"n":96,"o":101.39,"t":"2026-10-13T20:00:00Z","v":506797,"vw":101.39},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-13T21:15:00Z","v":1450,"vw":101},{"c":100.9103,"h":101.12,"l":100.9103,"n":17,"o":101.12,"t":"2026-10-14T12:30:00Z","v":580,"vw":101.01515},{"c":100.9,"h":100.9,"l":100.9,"n":4,"o":100.9,"t":"2026-10-14T12:45:00Z","v":185,"vw":100.9},{"c":99.54,"h":99.54,"l":99.54,"n":16,"o":99.54,"t":"2026-10-14T13:15:00Z","v":368,"vw":99.54},{"c":100.79,"h":101.15,"l":99.8,"n":1226,"o":99.8,"t":"2026-10-14T13:30:00Z","v":97199,"vw":100.340349},{"c":100.42,"h":100.91,"l":100.355,"n":1045,"o":100.77,"t":"2026-10-14T13:45:00Z","v":43272,"vw":100.598177},{"c":99.96,"h":100.7,"l":99.96,"n":1379,"o":100.48,"t":"2026-10-14T14:00:00Z","v":76435,"vw":100.382565},{"c":99.705,"h":100.08,"l":99.65,"n":1273,"o":99.95,"t":"2026-10-14T14:15:00Z","v":46549,"vw":99.926812},{"c":99.725,"h":99.92,"l":99.5801,"n":1138,"o":99.71,"t":"2026-10-14T14:30:00Z","v":41022,"vw":99.781612},{"c":99.425,"h":99.83,"l":99.36,"n":2363,"o":99.66,"t":"2026-10-14T14:45:00Z","v":121725,"vw":99.561525},{"c":99.11,"h":99.44,"l":99.01,"n":1623,"o":99.425,"t":"2026-10-14T15:00:00Z","v":100777,"vw":99.274668},{"c":99.155,"h":99.235,"l":99.07,"n":973,"o":99.1135,"t":"2026-10-14T15:15:00Z","v":29124,"vw":99.136971},{"c":99.56,"h":99.81,"l":99.145,"n":1191,"o":99.145,"t":"2026-10-14T15:30:00Z","v":55259,"vw":99.443441},{"c":99.955,"h":100,"l":99.56,"n":999,"o":99.56,"t":"2026-10-14T15:45:00Z","v":31422,"vw":99.789808},{"c":99.575,"h":100.055,"l":99.57,"n":874,"o":99.99,"t":"2026-10-14T16:00:00Z","v":25111,"vw":99.863764},{"c":99.265,"h":99.56,"l":99.02,"n":1246,"o":99.55,"t":"2026-10-14T16:15:00Z","v":96360,"vw":99.233195},{"c":98.98,"h":99.255,"l":98.885,"n":1096,"o":99.2525,"t":"2026-10-14T16:30:00Z","v":47461,"vw":99.057058},{"c":98.655,"h":98.94,"l":98.55,"n":967,"o":98.94,"t":"2026-10-14T16:45:00Z","v":29808,"vw":98.747976},{"c":98.69,"h":98.89,"l":98.59,"n":974,"o":98.655,"t":"2026-10-14T17:00:00Z","v":34571,"vw":98.747427},{"c":99.005,"h":99.07,"l":98.69,"n":942,"o":98.69,"t":"2026-10-14T17:15:00Z","v":29234,"vw":98.93311},{"c":98.7,"h":99.015,"l":98.7,"n":888,"o":99.015,"t":"2026-10-14T17:30:00Z","v":28873,"vw":98.866294},{"c":98.63,"h":98.76,"l":98.54,"n":1009,"o":98.75,"t":"2026-10-14T17:45:00Z","v":34334,"vw":98.621619},{"c":98.425,"h":98.69,"l":98.04,"n":1741,"o":98.64,"t":"2026-10-14T18:00:00Z","v":91363,"vw":98.366045},{"c":98.68,"h":98.78,"l":98.39,"n":1039,"o":98.39,"t":"2026-10-14T18:15:00Z","v":36917,"vw":98.584026},{"c":98.57,"h":98.71,"l":98.45,"n":1335,"o":98.64,"t":"2026-10-14T18:30:00Z","v":65524,"vw":98.578821},{"c":98.625,"h":98.66,"l":98.47,"n":1122,"o":98.57,"t":"2026-10-14T18:45:00Z","v":44309,"vw":98.564677},{"c":98.62,"h":98.7299,"l":98.49,"n":1384,"o":98.62,"t":"2026-10-14T19:00:00Z","v":59307,"vw":98.616334},{"c":98.74,"h":99.07,"l":98.62,"n":2058,"o":98.62,"t":"2026-10-14T19:15:00Z","v":137587,"vw":98.871135},{"c":99.1725,"h":99.1725,"l":98.55,"n":2073,"o":98.75,"t":"2026-10-14T19:30:00Z","v":96671,"vw":98.847254},{"c":99.63,"h":99.65,"l":99.05,"n":5719,"o":99.14,"t":"2026-10-14T19:45:00Z","v":330561,"vw":99.435846},{"c":99.38,"h":99.62,"l":99.38,"n":91,"o":99.62,"t":"2026-10-14T20:00:00Z","v":532093,"vw":99.619904},{"c":100.08,"h":101.04,"l":99.65,"n":1384,"o":100.51,"t":"2026-10-15T13:30:00Z","v":110733,"vw":100.311398},{"c":100.4,"h":100.77,"l":99.92,"n":2266,"o":100.105,"t":"2026-10-15T13:45:00Z","v":87047,"vw":100.374207},{"c":100.475,"h":100.7,"l":99.94,"n":3250,"o":100.45,"t":"2026-10-15T14:00:00Z","v":165964,"vw":100.441959},{"c":100.92,"h":101.02,"l":100.33,"n":2000,"o":100.53,"t":"2026-10-15T14:15:00Z","v":75225,"vw":100.593621},{"c":101.18,"h":101.31,"l":100.89,"n":1516,"o":100.91,"t":"2026-10-15T14:30:00Z","v":61044,"vw":101.109119},{"c":101.42,"h":101.42,"l":100.94,"n":1719,"o":101.18,"t":"2026-10-15T14:45:00Z","v":46765,"vw":101.201951},{"c":101.405,"h":101.62,"l":101.355,"n":1760,"o":101.45,"t":"2026-10-15T15:00:00Z","v":72150,"vw":101.509472},{"c":101.63,"h":101.685,"l":101.26,"n":1437,"o":101.3,"t":"2026-10-15T15:15:00Z","v":38964,"vw":101.395299},{"c":101.915,"h":101.92,"l":101.55,"n":1476,"o":101.655,"t":"2026-10-15T15:30:00Z","v":51495,"vw":101.726545},{"c":101.46,"h":101.95,"l":101.43,"n":1374,"o":101.89,"t":"2026-10-15T15:45:00Z","v":35195,"vw":101.706957},{"c":101.23,"h":101.6,"l":101.16,"n":1877,"o":101.42,"t":"2026-10-15T16:00:00Z","v":68619,"vw":101.402097},{"c":101.34,"h":101.36,"l":101.07,"n":1893,"o":101.18,"t":"2026-10-15T16:15:00Z","v":90203,"vw":101.215562},{"c":101.46,"h":101.57,"l":101.27,"n":2123,"o":101.345,"t":"2026-10-15T16:30:00Z","v":102406,"vw":101.416981},{"c":101.355,"h":101.525,"l":101.25,"n":1355,"o":101.47,"t":"2026-10-15T16:45:00Z","v":54821,"vw":101.392626},{"c":101.33,"h":101.355,"l":101.1,"n":1998,"o":101.355,"t":"2026-10-15T17:00:00Z","v":94423,"vw":101.233115},{"c":101.36,"h":101.41,"l":101.25,"n":1205,"o":101.36,"t":"2026-10-15T17:15:00Z","v":55891,"vw":101.351495},{"c":101.515,"h":101.6,"l":101.325,"n":1424,"o":101.36,"t":"2026-10-15T17:30:00Z","v":64109,"vw":101.485092},{"c":101.47,"h":101.66,"l":101.3775,"n":2182,"o":101.49,"t":"2026-10-15T17:45:00Z","v":91237,"vw":101.486812},{"c":101.25,"h":101.5599,"l":101.21,"n":1669,"o":101.51,"t":"2026-10-15T18:00:00Z","v":61749,"vw":101.376155},{"c":101.15,"h":101.31,"l":101.12,"n":1391,"o":101.27,"t":"2026-10-15T18:15:00Z","v":44729,"vw":101.226158},{"c":101.18,"h":101.2,"l":100.99,"n":1527,"o":101.14,"t":"2026-10-15T18:30:00Z","v":55377,"vw":101.096048},{"c":100.98,"h":101.19,"l":100.93,"n":1793,"o":101.15,"t":"2026-10-15T18:45:00Z","v":75371,"vw":101.060953},{"c":100.9,"h":101.06,"l":100.69,"n":3402,"o":100.98,"t":"2026-10-15T19:00:00Z","v":193413,"vw":100.844428},{"c":100.92,"h":101.09,"l":100.82,"n":2069,"o":100.89,"t":"2026-10-15T19:15:00Z","v":84579,"vw":100.922396},{"c":101.41,"h":101.41,"l":100.84,"n":2517,"o":100.93,"t":"2026-10-15T19:30:00Z","v":120628,"vw":101.036773},{"c":101.38,"h":101.535,"l":101.27,"n":7012,"o":101.41,"t":"2026-10-15T19:45:00Z","v":451179,"vw":101.397512},{"c":101.37,"h":101.37,"l":101.37,"n":80,"o":101.37,"t":"2026-10-15T20:00:00Z","v":800063,"vw":101.37},{"c":101.37,"h":101.37,"l":101.37,"n":1,"o":101.37,"t":"2026-10-15T20:15:00Z","v":277,"vw":101.37},{"c":102.12,"h":102.12,"l":102.12,"n":1,"o":102.12,"t":"2026-10-16T13:15:00Z","v":125,"vw":102.12},{"c":102.49,"h":102.55,"l":101.715,"n":953,"o":102.12,"t":"2026-10-16T13:30:00Z","v":142891,"vw":102.031868},{"c":102.1,"h":102.6,"l":102.06,"n":581,"o":102.6,"t":"2026-10-16T13:45:00Z","v":22635,"vw":102.236972},{"c":101.33,"h":102.14,"l":101.3,"n":935,"o":102.14,"t":"2026-10-16T14:00:00Z","v":32621,"vw":101.754518},{"c":101.81,"h":101.925,"l":101.32,"n":1857,"o":101.33,"t":"2026-10-16T14:15:00Z","v":150070,"vw":101.765234},{"c":101.47,"h":101.87,"l":101.455,"n":697,"o":101.81,"t":"2026-10-16T14:30:00Z","v":29641,"vw":101.610832},{"c":101.09,"h":101.56,"l":101.09,"n":658,"o":101.47,"t":"2026-10-16T14:45:00Z","v":18952,"vw":101.404469},{"c":101.44,"h":101.4599,"l":101.1,"n":756,"o":101.1,"t":"2026-10-16T15:00:00Z","v":27069,"vw":101.310474},{"c":101.26,"h":101.39,"l":101.03,"n":742,"o":101.38,"t":"2026-10-16T15:15:00Z","v":25019,"vw":101.243759},{"c":100.51,"h":101.2399,"l":100.39,"n":650,"o":101.215,"t":"2026-10-16T15:30:00Z","v":23829,"vw":100.813103},{"c":100.395,"h":100.59,"l":100.27,"n":823,"o":100.49,"t":"2026-10-16T15:45:00Z","v":40798,"vw":100.410796},{"c":100.605,"h":100.735,"l":100.425,"n":680,"o":100.425,"t":"2026-10-16T16:00:00Z","v":34218,"vw":100.618702},{"c":100.655,"h":100.9003,"l":100.605,"n":851,"o":100.605,"t":"2026-10-16T16:15:00Z","v":44373,"vw":100.735985},{"c":100.665,"h":100.81,"l":100.585,"n":796,"o":100.655,"t":"2026-10-16T16:30:00Z","v":27190,"vw":100.685772},{"c":100.52,"h":100.665,"l":100.3,"n":838,"o":100.665,"t":"2026-10-16T16:45:00Z","v":36989,"vw":100.426939},{"c":100.12,"h":100.46,"l":100.11,"n":962,"o":100.44,"t":"2026-10-16T17:00:00Z","v":37879,"vw":100.280018},{"c":100.5,"h":100.505,"l":100.02,"n":840,"o":100.13,"t":"2026-10-16T17:15:00Z","v":30949,"vw":100.17144},{"c":100.28,"h":100.62,"l":100.28,"n":983,"o":100.475,"t":"2026-10-16T17:30:00Z","v":44052,"vw":100.423834},{"c":100.21,"h":100.53,"l":100.18,"n":706,"o":100.29,"t":"2026-10-16T17:45:00Z","v":22214,"vw":100.328614},{"c":100.37,"h":100.39,"l":100.155,"n":898,"o":100.21,"t":"2026-10-16T18:00:00Z","v":39972,"vw":100.288134},{"c":100.29,"h":100.46,"l":100.11,"n":1103,"o":100.39,"t":"2026-10-16T18:15:00Z","v":68606,"vw":100.229236},{"c":100.22,"h":100.29,"l":100.055,"n":1242,"o":100.29,"t":"2026-10-16T18:30:00Z","v":46960,"vw":100.201315},{"c":100.22,"h":100.52,"l":100.18,"n":1188,"o":100.18,"t":"2026-10-16T18:45:00Z","v":43769,"vw":100.314608},{"c":100.35,"h":100.4,"l":100.185,"n":1529,"o":100.215,"t":"2026-10-16T19:00:00Z","v":57581,"vw":100.278321},{"c":100.5,"h":100.5,"l":100.1575,"n":1769,"o":100.36,"t":"2026-10-16T19:15:00Z","v":75257,"vw":100.329896},{"c":100.43,"h":100.52,"l":100.29,"n":2160,"o":100.49,"t":"2026-10-16T19:30:00Z","v":102219,"vw":100.381282},{"c":100.95,"h":101.02,"l":100.23,"n":7409,"o":100.415,"t":"2026-10-16T19:45:00Z","v":435793,"vw":100.759574},{"c":100.97,"h":100.97,"l":100.97,"n":111,"o":100.97,"t":"2026-10-16T20:00:00Z","v":942130,"vw":100.97},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-16T20:30:00Z","v":100,"vw":101}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.031630142275798,"strike":146.1449015356265,"iv":0.811462253383849,"gamma":0.008504156807825018,"theta":-0.06271611304622006,"vega":0.054560071013390866,"rho":0.00836150717109458,"breakevenPct":45.71933829495275},{"delta":0.15,"premium":0.6743101578506681,"strike":114.38312514228161,"iv":0.31966765462827007,"gamma":0.02783266576404204,"theta":-0.03282497680173847,"vega":0.07260921775030574,"rho":0.012860128133108353,"breakevenPct":13.918252772408195},{"delta":0.2,"premium":0.9001302761855132,"strike":108.87701928087546,"iv":0.2544951537258989,"gamma":0.0337117248566962,"theta":-0.032855028660760816,"vega":0.0842186034392913,"rho":0.017277748488436342,"breakevenPct":8.690247086198978},{"delta":0.25,"premium":1.2193069306930693,"strike":107.57425742574257,"iv":0.25762178217821785,"gamma":0.037437623762376235,"theta":-0.03767524752475247,"vega":0.0947970297029703,"rho":0.021682401229236908,"breakevenPct":7.716400352906575},{"delta":0.3,"premium":1.5384835852006251,"strike":106.27149557060969,"iv":0.2607484106305367,"gamma":0.04116352266805628,"theta":-0.04249546638874414,"vega":0.1053754559666493,"rho":0.026087053970037473,"breakevenPct":6.742553619614172},{"delta":0.35,"premium":1.8613207547169808,"strike":104.97427101200687,"iv":0.2638200686106346,"gamma":0.04480926243567753,"theta":-0.04722778730703259,"vega":0.11573293310463122,"rho":0.030491136287974705,"breakevenPct":5.777813630419639},{"delta":0.4,"premium":2.3330188679245287,"strike":103.90222984562607,"iv":0.26465626072041165,"gamma":0.045195197255574616,"theta":-0.04838559176672384,"vega":0.11710514579759862,"rho":0.03487202140946987,"breakevenPct":5.183414567871876},{"delta":0.45,"premium":2.8047169811320756,"strike":102.83018867924528,"iv":0.2654924528301887,"gamma":0.0455811320754717,"theta":-0.0495433962264151,"vega":0.11847735849056604,"rho":0.039252906530965026,"breakevenPct":4.589015505324112},{"delta":0.5,"premium":3.276415094339623,"strike":101.7581475128645,"iv":0.26632864493996566,"gamma":0.04596706689536879,"theta":-0.05070120068610635,"vega":0.11984957118353345,"rho":0.04363379165246019,"breakevenPct":3.9946164427763486},{"delta":0.55,"premium":3.7481132075471706,"strike":100.6861063464837,"iv":0.2671648370497427,"gamma":0.04635300171526587,"theta":-0.0518590051457976,"vega":0.12122178387650086,"rho":0.04801467677395535,"breakevenPct":3.4002173802285847},{"delta":0.6,"premium":4.288563488670372,"strike":99.61522017956392,"iv":0.26583766566908934,"gamma":0.04569961522017957,"theta":-0.05140718255664814,"vega":0.11910641299700726,"rho":0.05236811016253508,"breakevenPct":2.8750333348854316},{"delta":0.65,"premium":4.951239846088073,"strike":98.54638734501924,"iv":0.2606645147498931,"gamma":0.04319854638734502,"theta":-0.04809380076955964,"vega":0.11079089354424967,"rho":0.05667274047037627,"breakevenPct":2.4728982090171385},{"delta":0.7,"premium":5.613916203505772,"strike":97.47755451047456,"iv":0.25549136383069687,"gamma":0.040697477554510475,"theta":-0.04478041898247114,"vega":0.10247537409149209,"rho":0.06097737077821745,"breakevenPct":2.0707630831488464},{"delta":0.75,"premium":6.276592560923472,"strike":96.40872167592988,"iv":0.25031821291150064,"gamma":0.03819640872167593,"theta":-0.04146703719538264,"vega":0.0941598546387345,"rho":0.06528200108605865,"breakevenPct":1.6686279572805536},{"delta":0.8,"premium":6.939268918341173,"strike":95.3398888413852,"iv":0.2451450619923044,"gamma":0.03569533988884138,"theta":-0.038153655408294136,"vega":0.0858443351859769,"rho":0.06958663139389984,"breakevenPct":1.2664928314122605},{"delta":0.85,"premium":8.360000000000001,"strike":93.625,"iv":0.2463325,"gamma":0.0294275,"theta":-0.033084999999999996,"vega":0.07057749999999999,"rho":0.07330377246626835,"breakevenPct":0.9752475247524786},{"delta":0.9,"premium":10.134193548387099,"strike":91.60887096774194,"iv":0.2504857258064516,"gamma":0.02140330645161289,"theta":-0.027197903225806445,"vega":0.05206943548387094,"rho":0.0767469816077273,"breakevenPct":0.7357074417119127}],"put":[{"delta":0.1,"premium":0.5055215231177226,"strike":89.17177153234162,"iv":0.33518950724609775,"gamma":0.01741486148104212,"theta":-0.024632966020725726,"vega":0.05479129589380259,"rho":-0.010812440476664208,"breakevenPct":12.211633654233767},{"delta":0.15,"premium":0.7527880184331797,"strike":92.19815668202764,"iv":0.2980224884792627,"gamma":0.024870322580645164,"theta":-0.028044608294930877,"vega":0.07096728110599079,"rho":-0.016173798789345096,"breakevenPct":9.46003102614409},{"delta":0.2,"premium":1.0177649769585253,"strike":94.50230414746544,"iv":0.27991188940092165,"gamma":0.03196709677419356,"theta":-0.032284239631336406,"vega":0.08686589861751154,"rho":-0.021541513778533014,"breakevenPct":7.441050326230782},{"delta":0.25,"premium":1.3397347740667978,"strike":95.96267190569745,"iv":0.2708785854616896,"gamma":0.03667681728880157,"theta":-0.03425893909626719,"vega":0.09638408644400787,"rho":-0.026872764750810657,"breakevenPct":6.313923632048866},{"delta":0.3,"premium":1.6774066797642435,"strike":97.19056974459725,"iv":0.26434616895874263,"gamma":0.040728880157170924,"theta":-0.03560962671905697,"vega":0.10414440078585462,"rho":-0.03219396951434771,"breakevenPct":5.432511816997027},{"delta":0.35,"premium":2.0150785854616897,"strike":98.41846758349705,"iv":0.2578137524557957,"gamma":0.044780943025540275,"theta":-0.03696031434184676,"vega":0.11190471512770137,"rho":-0.03751517427788477,"breakevenPct":4.551100001945188},{"delta":0.4,"premium":2.352750491159136,"strike":99.64636542239685,"iv":0.25128133595284874,"gamma":0.04883300589390963,"theta":-0.03831100196463654,"vega":0.11966502946954813,"rho":-0.04283637904142183,"breakevenPct":3.6696881868933477},{"delta":0.45,"premium":2.9669794459338696,"strike":100.79535299374442,"iv":0.2550310991957105,"gamma":0.048743342269883826,"theta":-0.038922698838248435,"vega":0.12115236818588024,"rho":-0.04827106239323624,"breakevenPct":3.140224210088572},{"delta":0.5,"premium":3.6930741733690793,"strike":101.9124218051832,"iv":0.26293994638069706,"gamma":0.046978373547810544,"theta":-0.03923547810545129,"vega":0.12010232350312779,"rho":-0.053751647196488686,"breakevenPct":2.7531211566196863},{"delta":0.55,"premium":4.41916890080429,"strike":103.02949061662198,"iv":0.27084879356568364,"gamma":0.04521340482573726,"theta":-0.039548257372654154,"vega":0.11905227882037533,"rho":-0.05923223199974113,"breakevenPct":2.3660181031508003},{"delta":0.6,"premium":5.145263628239499,"strike":104.14655942806077,"iv":0.2787576407506702,"gamma":0.04344843610366399,"theta":-0.03986103663985701,"vega":0.11800223413762287,"rho":-0.06471281680299357,"breakevenPct":1.9789150496819148},{"delta":0.65,"premium":5.941082274986195,"strike":105.32578685808946,"iv":0.2842070679182772,"gamma":0.041344174489232464,"theta":-0.038953230259525115,"vega":0.11492600773053561,"rho":-0.07024840423621512,"breakevenPct":1.5993023929670742},{"delta":0.7,"premium":6.962617338487021,"strike":106.70623964660409,"iv":0.28169464384318055,"gamma":0.038141524019878525,"theta":-0.03409403644395362,"vega":0.10529044726670349,"rho":-0.07596205103086207,"breakevenPct":1.2439383087949918},{"delta":0.75,"premium":7.984152401987851,"strike":108.08669243511872,"iv":0.27918221976808394,"gamma":0.03493887355052457,"theta":-0.029234842628382107,"vega":0.09565488680287135,"rho":-0.08167569782550903,"breakevenPct":0.8885742246229087},{"delta":0.8,"premium":9.00568746548868,"strike":109.46714522363335,"iv":0.2766697956929873,"gamma":0.03173622308117062,"theta":-0.024375648812810596,"vega":0.08601932633903919,"rho":-0.08738934462015599,"breakevenPct":0.5332101404508256},{"delta":0.85,"premium":11.534467455621298,"strike":112.27071005917159,"iv":0.2971809171597633,"gamma":0.02527736686390533,"theta":-0.019775147928994086,"vega":0.07217263313609469,"rho":-0.09442613869153549,"breakevenPct":0.2611459370789157},{"delta":0.9,"premium":18.409210526315793,"strike":119.3092105263158,"iv":0.3907407894736843,"gamma":0.014518421052631576,"theta":-0.01874078947368421,"vega":0.05482894736842105,"rho":-0.10547817038193447,"breakevenPct":0.09900990099009338}]},"raw":{"call":[{"delta":0.1,"premium":1.031630142275798,"strike":146.1449015356265,"iv":0.811462253383849,"gamma":0.008504156807825018,"theta":-0.06271611304622006,"vega":0.054560071013390866,"rho":0.00836150717109458,"breakevenPct":45.71933829495275},{"delta":0.15,"premium":0.6743101578506681,"strike":114.38312514228161,"iv":0.31966765462827007,"gamma":0.02783266576404204,"theta":-0.03282497680173847,"vega":0.07260921775030574,"rho":0.012860128133108353,"breakevenPct":13.918252772408195},{"delta":0.2,"premium":0.9001302761855132,"strike":108.87701928087546,"iv":0.2544951537258989,"gamma":0.0337117248566962,"theta":-0.032855028660760816,"vega":0.0842186034392913,"rho":0.017277748488436342,"breakevenPct":8.690247086198978},{"delta":0.25,"premium":1.2193069306930693,"strike":107.57425742574257,"iv":0.25762178217821785,"gamma":0.037437623762376235,"theta":-0.03767524752475247,"vega":0.0947970297029703,"rho":0.021682401229236908,"breakevenPct":7.716400352906575},{"delta":0.3,"premium":1.5384835852006251,"strike":106.27149557060969,"iv":0.2607484106305367,"gamma":0.04116352266805628,"theta":-0.04249546638874414,"vega":0.1053754559666493,"rho":0.026087053970037473,"breakevenPct":6.742553619614172},{"delta":0.35,"premium":1.8613207547169808,"strike":104.97427101200687,"iv":0.2638200686106346,"gamma":0.04480926243567753,"theta":-0.04722778730703259,"vega":0.11573293310463122,"rho":0.030491136287974705,"breakevenPct":5.777813630419639},{"delta":0.4,"premium":2.3330188679245287,"strike":103.90222984562607,"iv":0.26465626072041165,"gamma":0.045195197255574616,"theta":-0.04838559176672384,"vega":0.11710514579759862,"rho":0.03487202140946987,"breakevenPct":5.183414567871876},{"delta":0.45,"premium":2.8047169811320756,"strike":102.83018867924528,"iv":0.2654924528301887,"gamma":0.0455811320754717,"theta":-0.0495433962264151,"vega":0.11847735849056604,"rho":0.039252906530965026,"breakevenPct":4.589015505324112},{"delta":0.5,"premium":3.276415094339623,"strike":101.7581475128645,"iv":0.26632864493996566,"gamma":0.04596706689536879,"theta":-0.05070120068610635,"vega":0.11984957118353345,"rho":0.04363379165246019,"breakevenPct":3.9946164427763486},{"delta":0.55,"premium":3.7481132075471706,"strike":100.6861063464837,"iv":0.2671648370497427,"gamma":0.04635300171526587,"theta":-0.0518590051457976,"vega":0.12122178387650086,"rho":0.04801467677395535,"breakevenPct":3.4002173802285847},{"delta":0.6,"premium":4.288563488670372,"strike":99.61522017956392,"iv":0.26583766566908934,"gamma":0.04569961522017957,"theta":-0.05140718255664814,"vega":0.11910641299700726,"rho":0.05236811016253508,"breakevenPct":2.8750333348854316},{"delta":0.65,"premium":4.951239846088073,"strike":98.54638734501924,"iv":0.2606645147498931,"gamma":0.04319854638734502,"theta":-0.04809380076955964,"vega":0.11079089354424967,"rho":0.05667274047037627,"breakevenPct":2.4728982090171385},{"delta":0.7,"premium":5.613916203505772,"strike":97.47755451047456,"iv":0.25549136383069687,"gamma":0.040697477554510475,"theta":-0.04478041898247114,"vega":0.10247537409149209,"rho":0.06097737077821745,"breakevenPct":2.0707630831488464},{"delta":0.75,"premium":6.276592560923472,"strike":96.40872167592988,"iv":0.25031821291150064,"gamma":0.03819640872167593,"theta":-0.04146703719538264,"vega":0.0941598546387345,"rho":0.06528200108605865,"breakevenPct":1.6686279572805536},{"delta":0.8,"premium":6.939268918341173,"strike":95.3398888413852,"iv":0.2451450619923044,"gamma":0.03569533988884138,"theta":-0.038153655408294136,"vega":0.0858443351859769,"rho":0.06958663139389984,"breakevenPct":1.2664928314122605},{"delta":0.85,"premium":8.360000000000001,"strike":93.625,"iv":0.2463325,"gamma":0.0294275,"theta":-0.033084999999999996,"vega":0.07057749999999999,"rho":0.07330377246626835,"breakevenPct":0.9752475247524786},{"delta":0.9,"premium":10.134193548387099,"strike":91.60887096774194,"iv":0.2504857258064516,"gamma":0.02140330645161289,"theta":-0.027197903225806445,"vega":0.05206943548387094,"rho":0.0767469816077273,"breakevenPct":0.7357074417119127}],"put":[{"delta":0.1,"premium":0.5055215231177226,"strike":89.17177153234162,"iv":0.33518950724609775,"gamma":0.01741486148104212,"theta":-0.024632966020725726,"vega":0.05479129589380259,"rho":-0.010812440476664208,"breakevenPct":12.211633654233767},{"delta":0.15,"premium":0.7527880184331797,"strike":92.19815668202764,"iv":0.2980224884792627,"gamma":0.024870322580645164,"theta":-0.028044608294930877,"vega":0.07096728110599079,"rho":-0.016173798789345096,"breakevenPct":9.46003102614409},{"delta":0.2,"premium":1.0177649769585253,"strike":94.50230414746544,"iv":0.27991188940092165,"gamma":0.03196709677419356,"theta":-0.032284239631336406,"vega":0.08686589861751154,"rho":-0.021541513778533014,"breakevenPct":7.441050326230782},{"delta":0.25,"premium":1.3397347740667978,"strike":95.96267190569745,"iv":0.2708785854616896,"gamma":0.03667681728880157,"theta":-0.03425893909626719,"vega":0.09638408644400787,"rho":-0.026872764750810657,"breakevenPct":6.313923632048866},{"delta":0.3,"premium":1.6774066797642435,"strike":97.19056974459725,"iv":0.26434616895874263,"gamma":0.040728880157170924,"theta":-0.03560962671905697,"vega":0.10414440078585462,"rho":-0.03219396951434771,"breakevenPct":5.432511816997027},{"delta":0.35,"premium":2.0150785854616897,"strike":98.41846758349705,"iv":0.2578137524557957,"gamma":0.044780943025540275,"theta":-0.03696031434184676,"vega":0.11190471512770137,"rho":-0.03751517427788477,"breakevenPct":4.551100001945188},{"delta":0.4,"premium":2.352750491159136,"strike":99.64636542239685,"iv":0.25128133595284874,"gamma":0.04883300589390963,"theta":-0.03831100196463654,"vega":0.11966502946954813,"rho":-0.04283637904142183,"breakevenPct":3.6696881868933477},{"delta":0.45,"premium":2.9669794459338696,"strike":100.79535299374442,"iv":0.2550310991957105,"gamma":0.048743342269883826,"theta":-0.038922698838248435,"vega":0.12115236818588024,"rho":-0.04827106239323624,"breakevenPct":3.140224210088572},{"delta":0.5,"premium":3.6930741733690793,"strike":101.9124218051832,"iv":0.26293994638069706,"gamma":0.046978373547810544,"theta":-0.03923547810545129,"vega":0.12010232350312779,"rho":-0.053751647196488686,"breakevenPct":2.7531211566196863},{"delta":0.55,"premium":4.41916890080429,"strike":103.02949061662198,"iv":0.27084879356568364,"gamma":0.04521340482573726,"theta":-0.039548257372654154,"vega":0.11905227882037533,"rho":-0.05923223199974113,"breakevenPct":2.3660181031508003},{"delta":0.6,"premium":5.145263628239499,"strike":104.14655942806077,"iv":0.2787576407506702,"gamma":0.04344843610366399,"theta":-0.03986103663985701,"vega":0.11800223413762287,"rho":-0.06471281680299357,"breakevenPct":1.9789150496819148},{"delta":0.65,"premium":5.941082274986195,"strike":105.32578685808946,"iv":0.2842070679182772,"gamma":0.041344174489232464,"theta":-0.038953230259525115,"vega":0.11492600773053561,"rho":-0.07024840423621512,"breakevenPct":1.5993023929670742},{"delta":0.7,"premium":6.962617338487021,"strike":106.70623964660409,"iv":0.28169464384318055,"gamma":0.038141524019878525,"theta":-0.03409403644395362,"vega":0.10529044726670349,"rho":-0.07596205103086207,"breakevenPct":1.2439383087949918},{"delta":0.75,"premium":7.984152401987851,"strike":108.08669243511872,"iv":0.27918221976808394,"gamma":0.03493887355052457,"theta":-0.029234842628382107,"vega":0.09565488680287135,"rho":-0.08167569782550903,"breakevenPct":0.8885742246229087},{"delta":0.8,"premium":9.00568746548868,"strike":109.46714522363335,"iv":0.2766697956929873,"gamma":0.03173622308117062,"theta":-0.024375648812810596,"vega":0.08601932633903919,"rho":-0.08738934462015599,"breakevenPct":0.5332101404508256},{"delta":0.85,"premium":11.534467455621298,"strike":112.27071005917159,"iv":0.2971809171597633,"gamma":0.02527736686390533,"theta":-0.019775147928994086,"vega":0.07217263313609469,"rho":-0.09442613869153549,"breakevenPct":0.2611459370789157},{"delta":0.9,"premium":18.409210526315793,"strike":119.3092105263158,"iv":0.3907407894736843,"gamma":0.014518421052631576,"theta":-0.01874078947368421,"vega":0.05482894736842105,"rho":-0.10547817038193447,"breakevenPct":0.09900990099009338}]}},"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"}}