{"symbol":"ALSN","url":"https://intraalpha.com/companies/ALSN","capturedAt":"2026-10-22T23:45:12.423Z","state":"partial","quote":{"symbol":"ALSN","last_price":109.57,"prev_close":110.94,"regular_close":109.57,"change":-1.37,"change_pct":-1.2349,"regular_change":-1.37,"regular_change_pct":-1.2349,"extended_change":0,"extended_change_pct":0,"bid":99.6,"ask":125,"bid_size":300,"ask_size":100,"volume":668750,"vwap":108.982883,"open":109.51,"high":109.88,"low":106.24,"close":109.57,"trade_count":15824,"last_trade_at":"2026-10-22T23:00:00.00253227Z","last_quote_at":"2026-10-22T20:05:00.213967054Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:11.79067346-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:52.030Z","bars":[{"c":109.805,"h":110.775,"l":109.805,"n":38,"o":110.75,"t":"2026-10-15T13:30:00Z","v":3529,"vw":110.649915},{"c":110.18,"h":110.18,"l":109.7475,"n":20,"o":109.815,"t":"2026-10-15T13:35:00Z","v":791,"vw":109.989838},{"c":109.85,"h":109.85,"l":109.85,"n":20,"o":109.85,"t":"2026-10-15T13:40:00Z","v":154,"vw":109.85},{"c":110.155,"h":110.16,"l":109.44,"n":116,"o":109.7,"t":"2026-10-15T13:45:00Z","v":3273,"vw":109.864089},{"c":110.315,"h":110.315,"l":109.6701,"n":31,"o":109.6701,"t":"2026-10-15T13:50:00Z","v":812,"vw":110.098537},{"c":110.265,"h":110.8599,"l":109.68,"n":65,"o":109.68,"t":"2026-10-15T13:55:00Z","v":3276,"vw":110.251212},{"c":110.7,"h":111.32,"l":110,"n":207,"o":110.265,"t":"2026-10-15T14:00:00Z","v":7128,"vw":110.948408},{"c":110.685,"h":111.05,"l":110.33,"n":71,"o":110.33,"t":"2026-10-15T14:05:00Z","v":1793,"vw":110.802778},{"c":110.34,"h":110.945,"l":110.31,"n":104,"o":110.925,"t":"2026-10-15T14:10:00Z","v":7010,"vw":110.448245},{"c":110.59,"h":110.6,"l":110.34,"n":60,"o":110.34,"t":"2026-10-15T14:15:00Z","v":2176,"vw":110.561538},{"c":110.645,"h":110.785,"l":110.37,"n":86,"o":110.4,"t":"2026-10-15T14:20:00Z","v":2615,"vw":110.618992},{"c":110.265,"h":110.525,"l":110.1875,"n":105,"o":110.46,"t":"2026-10-15T14:25:00Z","v":3458,"vw":110.36875},{"c":110.845,"h":111.03,"l":110.265,"n":174,"o":110.265,"t":"2026-10-15T14:30:00Z","v":5462,"vw":110.788773},{"c":110.82,"h":110.945,"l":110.55,"n":81,"o":110.72,"t":"2026-10-15T14:35:00Z","v":2496,"vw":110.771491},{"c":111.085,"h":111.315,"l":110.84,"n":141,"o":110.84,"t":"2026-10-15T14:40:00Z","v":4610,"vw":111.046746},{"c":111.045,"h":111.085,"l":111.045,"n":44,"o":111.085,"t":"2026-10-15T14:45:00Z","v":1055,"vw":111.07693},{"c":111.365,"h":111.38,"l":111.045,"n":130,"o":111.05,"t":"2026-10-15T14:50:00Z","v":7254,"vw":111.114214},{"c":111.845,"h":111.845,"l":111.42,"n":191,"o":111.55,"t":"2026-10-15T14:55:00Z","v":12237,"vw":111.516688},{"c":111.99,"h":111.995,"l":111.705,"n":102,"o":111.705,"t":"2026-10-15T15:00:00Z","v":3826,"vw":111.791979},{"c":111.54,"h":111.9,"l":111.54,"n":127,"o":111.87,"t":"2026-10-15T15:05:00Z","v":9025,"vw":111.809438},{"c":111.705,"h":111.705,"l":111.33,"n":73,"o":111.54,"t":"2026-10-15T15:10:00Z","v":1857,"vw":111.541319},{"c":112.145,"h":112.22,"l":111.71,"n":111,"o":111.71,"t":"2026-10-15T15:15:00Z","v":5172,"vw":112.091923},{"c":112.11,"h":112.31,"l":111.94,"n":91,"o":112.3,"t":"2026-10-15T15:20:00Z","v":1926,"vw":112.121818},{"c":112.065,"h":112.28,"l":112.04,"n":108,"o":112.095,"t":"2026-10-15T15:25:00Z","v":2907,"vw":112.109655},{"c":111.765,"h":112.23,"l":111.71,"n":134,"o":112.23,"t":"2026-10-15T15:30:00Z","v":4858,"vw":111.920762},{"c":111.635,"h":111.71,"l":111.635,"n":34,"o":111.71,"t":"2026-10-15T15:35:00Z","v":965,"vw":111.685},{"c":111.835,"h":111.84,"l":111.52,"n":82,"o":111.52,"t":"2026-10-15T15:40:00Z","v":1654,"vw":111.725599},{"c":112.06,"h":112.06,"l":111.715,"n":243,"o":111.715,"t":"2026-10-15T15:45:00Z","v":7998,"vw":111.816388},{"c":111.59,"h":111.96,"l":111.59,"n":103,"o":111.96,"t":"2026-10-15T15:50:00Z","v":4947,"vw":111.885901},{"c":111.53,"h":111.645,"l":111.48,"n":29,"o":111.48,"t":"2026-10-15T15:55:00Z","v":668,"vw":111.54625},{"c":111.61,"h":111.76,"l":111.45,"n":178,"o":111.605,"t":"2026-10-15T16:00:00Z","v":11353,"vw":111.666855},{"c":111.37,"h":111.49,"l":111.37,"n":154,"o":111.49,"t":"2026-10-15T16:05:00Z","v":3284,"vw":111.431786},{"c":111.28,"h":111.45,"l":111.125,"n":133,"o":111.365,"t":"2026-10-15T16:10:00Z","v":5032,"vw":111.237622},{"c":111.35,"h":111.37,"l":111.2,"n":102,"o":111.2,"t":"2026-10-15T16:15:00Z","v":2660,"vw":111.297079},{"c":111.34,"h":111.36,"l":111.34,"n":51,"o":111.355,"t":"2026-10-15T16:20:00Z","v":1098,"vw":111.353975},{"c":111.2975,"h":111.33,"l":111.22,"n":131,"o":111.33,"t":"2026-10-15T16:25:00Z","v":3339,"vw":111.255896},{"c":111.1425,"h":111.22,"l":111.1425,"n":54,"o":111.22,"t":"2026-10-15T16:30:00Z","v":1061,"vw":111.197402},{"c":110.95,"h":111.17,"l":110.95,"n":74,"o":111.13,"t":"2026-10-15T16:35:00Z","v":1511,"vw":111.033819},{"c":111.14,"h":111.15,"l":111.01,"n":157,"o":111.01,"t":"2026-10-15T16:40:00Z","v":9940,"vw":111.09644},{"c":111.295,"h":111.34,"l":111.155,"n":75,"o":111.34,"t":"2026-10-15T16:45:00Z","v":1741,"vw":111.239628},{"c":111.07,"h":111.07,"l":110.98,"n":91,"o":111,"t":"2026-10-15T16:50:00Z","v":1856,"vw":111.043804},{"c":111.24,"h":111.27,"l":111.15,"n":132,"o":111.15,"t":"2026-10-15T16:55:00Z","v":3320,"vw":111.207944},{"c":110.79,"h":111.13,"l":110.7,"n":229,"o":111.13,"t":"2026-10-15T17:00:00Z","v":10889,"vw":110.90517},{"c":111.03,"h":111.03,"l":110.77,"n":126,"o":110.77,"t":"2026-10-15T17:05:00Z","v":2569,"vw":110.953889},{"c":111,"h":111.21,"l":110.9138,"n":44,"o":111.21,"t":"2026-10-15T17:10:00Z","v":930,"vw":111.021216},{"c":110.99,"h":110.99,"l":110.99,"n":31,"o":110.99,"t":"2026-10-15T17:15:00Z","v":370,"vw":110.99},{"c":111.06,"h":111.13,"l":111.03,"n":74,"o":111.13,"t":"2026-10-15T17:20:00Z","v":1530,"vw":111.066961},{"c":110.905,"h":111.13,"l":110.9,"n":166,"o":111.12,"t":"2026-10-15T17:25:00Z","v":3855,"vw":111.003777},{"c":111.06,"h":111.17,"l":111.055,"n":80,"o":111.07,"t":"2026-10-15T17:30:00Z","v":2134,"vw":111.089811},{"c":111.03,"h":111.08,"l":111.02,"n":69,"o":111.05,"t":"2026-10-15T17:35:00Z","v":1529,"vw":111.040792},{"c":111.0875,"h":111.17,"l":110.95,"n":172,"o":111.025,"t":"2026-10-15T17:40:00Z","v":4478,"vw":111.084272},{"c":111.2375,"h":111.2375,"l":111,"n":319,"o":111.095,"t":"2026-10-15T17:45:00Z","v":13695,"vw":111.063324},{"c":111.233522,"h":111.25,"l":111.05,"n":103,"o":111.2,"t":"2026-10-15T17:50:00Z","v":3450,"vw":111.181001},{"c":111.185,"h":111.3488,"l":111.02,"n":126,"o":111.105,"t":"2026-10-15T17:55:00Z","v":5482,"vw":111.270533},{"c":111.175,"h":111.22,"l":111.05,"n":126,"o":111.195,"t":"2026-10-15T18:00:00Z","v":2334,"vw":111.1645},{"c":111.225,"h":111.225,"l":111.19,"n":53,"o":111.19,"t":"2026-10-15T18:05:00Z","v":1037,"vw":111.2075},{"c":111.245,"h":111.315,"l":111.22,"n":111,"o":111.23,"t":"2026-10-15T18:10:00Z","v":3052,"vw":111.242954},{"c":111.26,"h":111.33,"l":111.24,"n":70,"o":111.24,"t":"2026-10-15T18:15:00Z","v":1349,"vw":111.264167},{"c":111.13,"h":111.265,"l":111.12,"n":164,"o":111.245,"t":"2026-10-15T18:20:00Z","v":5232,"vw":111.204643},{"c":111.195,"h":111.22,"l":111.14,"n":81,"o":111.165,"t":"2026-10-15T18:25:00Z","v":1893,"vw":111.186},{"c":111.2,"h":111.32,"l":111.2,"n":65,"o":111.28,"t":"2026-10-15T18:30:00Z","v":1844,"vw":111.28},{"c":111.215,"h":111.33,"l":111.2125,"n":136,"o":111.31,"t":"2026-10-15T18:35:00Z","v":3386,"vw":111.251898},{"c":111.15,"h":111.15,"l":111.08,"n":43,"o":111.15,"t":"2026-10-15T18:40:00Z","v":1508,"vw":111.106923},{"c":111.15,"h":111.2,"l":111.115,"n":128,"o":111.13,"t":"2026-10-15T18:45:00Z","v":3074,"vw":111.169856},{"c":111.305,"h":111.305,"l":111.18,"n":93,"o":111.19,"t":"2026-10-15T18:50:00Z","v":2357,"vw":111.237158},{"c":111.24,"h":111.275,"l":111.21,"n":128,"o":111.275,"t":"2026-10-15T18:55:00Z","v":3810,"vw":111.245754},{"c":111.59,"h":111.59,"l":111.29,"n":178,"o":111.3,"t":"2026-10-15T19:00:00Z","v":5516,"vw":111.449785},{"c":111.67,"h":111.67,"l":111.61,"n":107,"o":111.63,"t":"2026-10-15T19:05:00Z","v":2759,"vw":111.643559},{"c":111.79,"h":111.895,"l":111.76,"n":135,"o":111.76,"t":"2026-10-15T19:10:00Z","v":4275,"vw":111.794576},{"c":111.87,"h":111.87,"l":111.8,"n":70,"o":111.8,"t":"2026-10-15T19:15:00Z","v":1683,"vw":111.84},{"c":111.95,"h":111.95,"l":111.86,"n":141,"o":111.86,"t":"2026-10-15T19:20:00Z","v":4227,"vw":111.883304},{"c":111.95,"h":111.99,"l":111.865,"n":235,"o":111.88,"t":"2026-10-15T19:25:00Z","v":7581,"vw":111.910542},{"c":112.13,"h":112.18,"l":111.79,"n":345,"o":111.89,"t":"2026-10-15T19:30:00Z","v":17718,"vw":111.912139},{"c":112.32,"h":112.46,"l":112.14,"n":311,"o":112.14,"t":"2026-10-15T19:35:00Z","v":9517,"vw":112.342581},{"c":112.315,"h":112.44,"l":112.23,"n":391,"o":112.38,"t":"2026-10-15T19:40:00Z","v":12637,"vw":112.339446},{"c":112.225,"h":112.35,"l":112.15,"n":318,"o":112.32,"t":"2026-10-15T19:45:00Z","v":11758,"vw":112.275377},{"c":112.545,"h":112.56,"l":112.12,"n":412,"o":112.14,"t":"2026-10-15T19:50:00Z","v":16151,"vw":112.288865},{"c":112.53,"h":112.735,"l":112.36,"n":1471,"o":112.53,"t":"2026-10-15T19:55:00Z","v":55167,"vw":112.505135},{"c":112.55,"h":112.55,"l":112.55,"n":32,"o":112.55,"t":"2026-10-15T20:00:00Z","v":95410,"vw":112.55},{"c":113.07,"h":113.07,"l":113.07,"n":1,"o":113.07,"t":"2026-10-16T11:15:00Z","v":300,"vw":113.07},{"c":111.586,"h":113.23,"l":111.586,"n":28,"o":113.23,"t":"2026-10-16T13:30:00Z","v":3314,"vw":112.948756},{"c":112.745,"h":112.745,"l":112.745,"n":12,"o":112.745,"t":"2026-10-16T13:35:00Z","v":445,"vw":112.745},{"c":113.63,"h":113.63,"l":113.46,"n":21,"o":113.46,"t":"2026-10-16T13:40:00Z","v":407,"vw":113.545},{"c":113.91,"h":113.91,"l":113.91,"n":19,"o":113.91,"t":"2026-10-16T13:50:00Z","v":460,"vw":113.91},{"c":113.95,"h":113.95,"l":113.95,"n":13,"o":113.95,"t":"2026-10-16T13:55:00Z","v":1490,"vw":113.95},{"c":113.66,"h":113.95,"l":113.66,"n":122,"o":113.95,"t":"2026-10-16T14:00:00Z","v":2899,"vw":113.804692},{"c":113.93,"h":114.155,"l":113.83,"n":119,"o":113.96,"t":"2026-10-16T14:05:00Z","v":3741,"vw":114.001264},{"c":113.78,"h":114.06,"l":113.78,"n":73,"o":114.06,"t":"2026-10-16T14:10:00Z","v":4800,"vw":113.829558},{"c":113.71,"h":113.84,"l":113.585,"n":122,"o":113.84,"t":"2026-10-16T14:15:00Z","v":4215,"vw":113.669161},{"c":113.935,"h":113.95,"l":113.73,"n":89,"o":113.73,"t":"2026-10-16T14:20:00Z","v":2020,"vw":113.862252},{"c":114.12,"h":114.16,"l":113.74,"n":159,"o":113.89,"t":"2026-10-16T14:25:00Z","v":5629,"vw":114.049261},{"c":114.14,"h":114.34,"l":113.99,"n":138,"o":114.135,"t":"2026-10-16T14:30:00Z","v":5478,"vw":114.19168},{"c":113.495,"h":114.145,"l":113.495,"n":135,"o":114.145,"t":"2026-10-16T14:35:00Z","v":7378,"vw":113.896955},{"c":113.1,"h":113.64,"l":113.1,"n":115,"o":113.64,"t":"2026-10-16T14:40:00Z","v":2780,"vw":113.284375},{"c":113.1,"h":113.3105,"l":112.82,"n":104,"o":113.281,"t":"2026-10-16T14:45:00Z","v":7501,"vw":113.045779},{"c":113.06,"h":113.27,"l":113.05,"n":134,"o":113.085,"t":"2026-10-16T14:50:00Z","v":7143,"vw":113.077496},{"c":113.36,"h":113.395,"l":113.245,"n":70,"o":113.25,"t":"2026-10-16T14:55:00Z","v":2506,"vw":113.329419},{"c":113.3325,"h":113.42,"l":113.26,"n":167,"o":113.345,"t":"2026-10-16T15:00:00Z","v":11182,"vw":113.296428},{"c":113.23,"h":113.325,"l":113.19,"n":115,"o":113.31,"t":"2026-10-16T15:05:00Z","v":8855,"vw":113.211885},{"c":112.9,"h":113.21,"l":112.9,"n":178,"o":113.21,"t":"2026-10-16T15:10:00Z","v":12124,"vw":113.047749},{"c":112.865,"h":112.9625,"l":112.71,"n":101,"o":112.9625,"t":"2026-10-16T15:15:00Z","v":2855,"vw":112.78104},{"c":112.7,"h":112.71,"l":112.59,"n":66,"o":112.63,"t":"2026-10-16T15:20:00Z","v":3186,"vw":112.672181},{"c":112.86,"h":112.98,"l":112.665,"n":114,"o":112.665,"t":"2026-10-16T15:25:00Z","v":3122,"vw":112.853029},{"c":112.9,"h":112.9,"l":112.76,"n":39,"o":112.85,"t":"2026-10-16T15:30:00Z","v":1267,"vw":112.84913},{"c":112.87,"h":112.99,"l":112.805,"n":166,"o":112.9,"t":"2026-10-16T15:35:00Z","v":5440,"vw":112.868542},{"c":112.4775,"h":112.635,"l":112.4775,"n":82,"o":112.545,"t":"2026-10-16T15:40:00Z","v":3374,"vw":112.5995},{"c":112.76,"h":112.84,"l":112.56,"n":128,"o":112.6,"t":"2026-10-16T15:45:00Z","v":4348,"vw":112.681679},{"c":112.76,"h":112.775,"l":112.69,"n":35,"o":112.755,"t":"2026-10-16T15:50:00Z","v":1212,"vw":112.744466},{"c":112.74,"h":112.83,"l":112.651,"n":74,"o":112.651,"t":"2026-10-16T15:55:00Z","v":1980,"vw":112.775184},{"c":112.89,"h":112.89,"l":112.71,"n":130,"o":112.76,"t":"2026-10-16T16:00:00Z","v":3692,"vw":112.804095},{"c":112.72,"h":112.995,"l":112.71,"n":129,"o":112.92,"t":"2026-10-16T16:05:00Z","v":11534,"vw":112.975911},{"c":112.62,"h":112.85,"l":112.61,"n":48,"o":112.85,"t":"2026-10-16T16:10:00Z","v":1387,"vw":112.704305},{"c":112.35,"h":112.61,"l":112.29,"n":97,"o":112.61,"t":"2026-10-16T16:15:00Z","v":3159,"vw":112.358873},{"c":112.32,"h":112.49,"l":112.32,"n":103,"o":112.49,"t":"2026-10-16T16:20:00Z","v":3550,"vw":112.403875},{"c":112.26,"h":112.26,"l":112.25,"n":46,"o":112.25,"t":"2026-10-16T16:25:00Z","v":1008,"vw":112.255835},{"c":112.165,"h":112.165,"l":112.15,"n":34,"o":112.15,"t":"2026-10-16T16:30:00Z","v":1508,"vw":112.154026},{"c":112.19,"h":112.19,"l":112.09,"n":142,"o":112.165,"t":"2026-10-16T16:35:00Z","v":8786,"vw":112.140968},{"c":112.23,"h":112.45,"l":112.175,"n":84,"o":112.24,"t":"2026-10-16T16:40:00Z","v":1544,"vw":112.281147},{"c":112.21,"h":112.21,"l":112.21,"n":41,"o":112.21,"t":"2026-10-16T16:45:00Z","v":525,"vw":112.21},{"c":111.83,"h":111.845,"l":111.715,"n":77,"o":111.845,"t":"2026-10-16T16:50:00Z","v":2295,"vw":111.825357},{"c":111.865,"h":111.9,"l":111.865,"n":42,"o":111.9,"t":"2026-10-16T16:55:00Z","v":1280,"vw":111.874989},{"c":111.825,"h":111.97,"l":111.81,"n":117,"o":111.905,"t":"2026-10-16T17:00:00Z","v":3147,"vw":111.897198},{"c":111.81,"h":111.81,"l":111.7,"n":32,"o":111.7,"t":"2026-10-16T17:05:00Z","v":934,"vw":111.76},{"c":112.04,"h":112.04,"l":112.035,"n":63,"o":112.035,"t":"2026-10-16T17:10:00Z","v":1018,"vw":112.0367},{"c":111.95,"h":112.045,"l":111.92,"n":69,"o":112.045,"t":"2026-10-16T17:15:00Z","v":2324,"vw":111.965},{"c":112.055,"h":112.055,"l":111.92,"n":96,"o":111.95,"t":"2026-10-16T17:20:00Z","v":2290,"vw":112.00986},{"c":112.14,"h":112.14,"l":112.14,"n":47,"o":112.14,"t":"2026-10-16T17:25:00Z","v":696,"vw":112.14},{"c":112.17,"h":112.17,"l":112.055,"n":85,"o":112.17,"t":"2026-10-16T17:30:00Z","v":3940,"vw":112.119968},{"c":112.19,"h":112.215,"l":112.14,"n":83,"o":112.215,"t":"2026-10-16T17:35:00Z","v":3059,"vw":112.19623},{"c":112.33,"h":112.5,"l":112.27,"n":117,"o":112.27,"t":"2026-10-16T17:40:00Z","v":3790,"vw":112.31224},{"c":112.28,"h":112.36,"l":112.23,"n":78,"o":112.36,"t":"2026-10-16T17:45:00Z","v":1555,"vw":112.314948},{"c":112.04,"h":112.235,"l":112.04,"n":62,"o":112.235,"t":"2026-10-16T17:50:00Z","v":1581,"vw":112.173085},{"c":111.925,"h":112.025,"l":111.925,"n":89,"o":112.01,"t":"2026-10-16T17:55:00Z","v":2275,"vw":111.982557},{"c":111.5901,"h":111.85,"l":111.5901,"n":108,"o":111.85,"t":"2026-10-16T18:00:00Z","v":3562,"vw":111.753188},{"c":111.785,"h":111.785,"l":111.685,"n":79,"o":111.685,"t":"2026-10-16T18:05:00Z","v":2196,"vw":111.771251},{"c":111.88,"h":111.9,"l":111.74,"n":111,"o":111.74,"t":"2026-10-16T18:10:00Z","v":3406,"vw":111.818647},{"c":111.55,"h":111.93,"l":111.55,"n":104,"o":111.93,"t":"2026-10-16T18:15:00Z","v":12865,"vw":111.884041},{"c":111.54,"h":111.54,"l":111.46,"n":92,"o":111.47,"t":"2026-10-16T18:20:00Z","v":2270,"vw":111.487546},{"c":111.37,"h":111.525,"l":111.1985,"n":107,"o":111.525,"t":"2026-10-16T18:25:00Z","v":2692,"vw":111.31127},{"c":111.3,"h":111.38,"l":111.205,"n":182,"o":111.38,"t":"2026-10-16T18:30:00Z","v":5238,"vw":111.309176},{"c":111.285,"h":111.34,"l":111.2,"n":99,"o":111.31,"t":"2026-10-16T18:35:00Z","v":3254,"vw":111.272789},{"c":111.23,"h":111.3775,"l":111.23,"n":155,"o":111.285,"t":"2026-10-16T18:40:00Z","v":3815,"vw":111.306839},{"c":111.275,"h":111.33,"l":111.275,"n":65,"o":111.33,"t":"2026-10-16T18:45:00Z","v":1446,"vw":111.310732},{"c":111.2475,"h":111.31,"l":111.2475,"n":84,"o":111.29,"t":"2026-10-16T18:50:00Z","v":1710,"vw":111.285844},{"c":111.39,"h":111.39,"l":111.26,"n":81,"o":111.29,"t":"2026-10-16T18:55:00Z","v":2175,"vw":111.315879},{"c":111.39,"h":111.57,"l":111.39,"n":104,"o":111.57,"t":"2026-10-16T19:00:00Z","v":2132,"vw":111.438248},{"c":111.1,"h":111.24,"l":111.03,"n":94,"o":111.24,"t":"2026-10-16T19:05:00Z","v":3209,"vw":111.164518},{"c":111.33,"h":111.5,"l":111.19,"n":153,"o":111.19,"t":"2026-10-16T19:10:00Z","v":4301,"vw":111.328355},{"c":111.48,"h":111.48,"l":111.33,"n":64,"o":111.33,"t":"2026-10-16T19:15:00Z","v":1441,"vw":111.431481},{"c":111.465,"h":111.71,"l":111.45,"n":144,"o":111.71,"t":"2026-10-16T19:20:00Z","v":3270,"vw":111.590326},{"c":111.615,"h":111.615,"l":111.46,"n":176,"o":111.485,"t":"2026-10-16T19:25:00Z","v":4883,"vw":111.50317},{"c":111.535,"h":111.705,"l":111.45,"n":231,"o":111.685,"t":"2026-10-16T19:30:00Z","v":5197,"vw":111.603754},{"c":111.53,"h":111.58,"l":111.53,"n":82,"o":111.56,"t":"2026-10-16T19:35:00Z","v":1190,"vw":111.563266},{"c":111.37,"h":111.65,"l":111.35,"n":372,"o":111.575,"t":"2026-10-16T19:40:00Z","v":10956,"vw":111.528616},{"c":111.4,"h":111.48,"l":111.37,"n":286,"o":111.395,"t":"2026-10-16T19:45:00Z","v":7635,"vw":111.410673},{"c":111.68,"h":111.88,"l":111.42,"n":426,"o":111.42,"t":"2026-10-16T19:50:00Z","v":13528,"vw":111.779588},{"c":111.83,"h":111.9,"l":111.57,"n":1490,"o":111.715,"t":"2026-10-16T19:55:00Z","v":59538,"vw":111.742295},{"c":111.8,"h":111.8,"l":111.8,"n":27,"o":111.8,"t":"2026-10-16T20:00:00Z","v":122017,"vw":111.8},{"c":112.98,"h":112.98,"l":111.54,"n":48,"o":112.54,"t":"2026-10-19T13:30:00Z","v":3633,"vw":112.401023},{"c":112.07,"h":112.075,"l":111.43,"n":101,"o":111.51,"t":"2026-10-19T13:35:00Z","v":4466,"vw":111.667878},{"c":112.02,"h":112.02,"l":112.02,"n":33,"o":112.02,"t":"2026-10-19T13:40:00Z","v":1765,"vw":112.02},{"c":111.735,"h":111.83,"l":111.538,"n":59,"o":111.745,"t":"2026-10-19T13:45:00Z","v":2041,"vw":111.721297},{"c":111.43,"h":111.735,"l":111.11,"n":65,"o":111.735,"t":"2026-10-19T13:50:00Z","v":2234,"vw":111.393626},{"c":110.98,"h":111.41,"l":110.98,"n":53,"o":111.41,"t":"2026-10-19T13:55:00Z","v":2570,"vw":111.074305},{"c":110.76,"h":111.42,"l":110.76,"n":160,"o":110.98,"t":"2026-10-19T14:00:00Z","v":3396,"vw":111.146314},{"c":110.965,"h":111.3799,"l":110.75,"n":51,"o":110.965,"t":"2026-10-19T14:05:00Z","v":2274,"vw":111.000551},{"c":111.085,"h":111.24,"l":110.615,"n":177,"o":110.965,"t":"2026-10-19T14:10:00Z","v":16672,"vw":111.027355},{"c":111.35,"h":111.72,"l":111.2,"n":90,"o":111.27,"t":"2026-10-19T14:15:00Z","v":3125,"vw":111.42471},{"c":111.545,"h":111.575,"l":111.545,"n":52,"o":111.57,"t":"2026-10-19T14:20:00Z","v":1721,"vw":111.561859},{"c":111.32,"h":111.535,"l":111.22,"n":124,"o":111.535,"t":"2026-10-19T14:25:00Z","v":2892,"vw":111.355882},{"c":110.98,"h":111.48,"l":110.955,"n":156,"o":111.43,"t":"2026-10-19T14:30:00Z","v":4590,"vw":111.322631},{"c":110.88,"h":111.09,"l":110.78,"n":52,"o":110.895,"t":"2026-10-19T14:35:00Z","v":1578,"vw":110.973182},{"c":111.03,"h":111.09,"l":110.88,"n":102,"o":111.04,"t":"2026-10-19T14:40:00Z","v":2803,"vw":111.005596},{"c":111.44,"h":111.595,"l":111.025,"n":123,"o":111.025,"t":"2026-10-19T14:45:00Z","v":2704,"vw":111.353431},{"c":111.19,"h":111.44,"l":111.135,"n":75,"o":111.44,"t":"2026-10-19T14:50:00Z","v":1954,"vw":111.283133},{"c":111.49,"h":111.49,"l":111.26,"n":92,"o":111.3,"t":"2026-10-19T14:55:00Z","v":1984,"vw":111.341277},{"c":111.6,"h":111.6,"l":111.57,"n":57,"o":111.57,"t":"2026-10-19T15:00:00Z","v":1448,"vw":111.5925},{"c":111.77,"h":111.84,"l":111.77,"n":116,"o":111.84,"t":"2026-10-19T15:05:00Z","v":2572,"vw":111.798636},{"c":112.16,"h":112.16,"l":111.93,"n":61,"o":112.06,"t":"2026-10-19T15:10:00Z","v":1625,"vw":112.05625},{"c":112.46,"h":112.47,"l":112.04,"n":213,"o":112.04,"t":"2026-10-19T15:15:00Z","v":8939,"vw":112.372702},{"c":112.51,"h":112.58,"l":112.43,"n":74,"o":112.43,"t":"2026-10-19T15:20:00Z","v":1763,"vw":112.49474},{"c":112.08,"h":112.47,"l":112.08,"n":172,"o":112.47,"t":"2026-10-19T15:25:00Z","v":7474,"vw":112.305396},{"c":111.79,"h":112.075,"l":111.79,"n":195,"o":112.04,"t":"2026-10-19T15:30:00Z","v":8000,"vw":111.968867},{"c":111.99,"h":111.99,"l":111.64,"n":98,"o":111.73,"t":"2026-10-19T15:35:00Z","v":2367,"vw":111.830849},{"c":111.995,"h":112.18,"l":111.99,"n":97,"o":111.99,"t":"2026-10-19T15:40:00Z","v":3796,"vw":112.064741},{"c":111.86,"h":111.985,"l":111.86,"n":120,"o":111.985,"t":"2026-10-19T15:50:00Z","v":3173,"vw":111.891437},{"c":111.84,"h":111.9,"l":111.77,"n":111,"o":111.77,"t":"2026-10-19T15:55:00Z","v":3044,"vw":111.859755},{"c":111.47,"h":111.76,"l":111.47,"n":88,"o":111.75,"t":"2026-10-19T16:00:00Z","v":2121,"vw":111.641111},{"c":111.21,"h":111.33,"l":111.21,"n":28,"o":111.33,"t":"2026-10-19T16:05:00Z","v":522,"vw":111.27},{"c":111.21,"h":111.32,"l":111.21,"n":58,"o":111.32,"t":"2026-10-19T16:10:00Z","v":994,"vw":111.280602},{"c":111.13,"h":111.305,"l":111.115,"n":138,"o":111.305,"t":"2026-10-19T16:15:00Z","v":5074,"vw":111.200566},{"c":110.87,"h":111.12,"l":110.86,"n":131,"o":111.12,"t":"2026-10-19T16:20:00Z","v":3144,"vw":110.970517},{"c":110.91,"h":110.98,"l":110.84,"n":83,"o":110.97,"t":"2026-10-19T16:25:00Z","v":2830,"vw":110.903296},{"c":110.985,"h":111.03,"l":110.82,"n":168,"o":110.91,"t":"2026-10-19T16:30:00Z","v":6561,"vw":110.947734},{"c":111,"h":111.18,"l":111,"n":39,"o":111.06,"t":"2026-10-19T16:35:00Z","v":1150,"vw":111.071295},{"c":111.21,"h":111.21,"l":111.09,"n":98,"o":111.09,"t":"2026-10-19T16:40:00Z","v":1609,"vw":111.153246},{"c":111.22,"h":111.26,"l":111.185,"n":81,"o":111.185,"t":"2026-10-19T16:45:00Z","v":1831,"vw":111.2485},{"c":111.27,"h":111.27,"l":111.15,"n":81,"o":111.22,"t":"2026-10-19T16:50:00Z","v":1920,"vw":111.188014},{"c":111.195,"h":111.27,"l":111.19,"n":60,"o":111.27,"t":"2026-10-19T16:55:00Z","v":2005,"vw":111.199343},{"c":111.135,"h":111.195,"l":111.11,"n":59,"o":111.15,"t":"2026-10-19T17:00:00Z","v":1592,"vw":111.138891},{"c":111.08,"h":111.21,"l":110.9701,"n":152,"o":111.09,"t":"2026-10-19T17:05:00Z","v":4322,"vw":111.075469},{"c":110.84,"h":110.96,"l":110.71,"n":148,"o":110.96,"t":"2026-10-19T17:10:00Z","v":6361,"vw":110.837883},{"c":110.79,"h":110.84,"l":110.77,"n":67,"o":110.84,"t":"2026-10-19T17:15:00Z","v":3802,"vw":110.807409},{"c":110.905,"h":110.905,"l":110.8,"n":117,"o":110.8,"t":"2026-10-19T17:20:00Z","v":2828,"vw":110.84163},{"c":110.98,"h":111.01,"l":110.9,"n":69,"o":110.9,"t":"2026-10-19T17:25:00Z","v":1003,"vw":110.963795},{"c":111.005,"h":111.03,"l":110.86,"n":152,"o":110.88,"t":"2026-10-19T17:30:00Z","v":5265,"vw":110.920391},{"c":110.82,"h":110.87,"l":110.82,"n":99,"o":110.87,"t":"2026-10-19T17:35:00Z","v":2032,"vw":110.845625},{"c":110.8,"h":110.97,"l":110.8,"n":109,"o":110.91,"t":"2026-10-19T17:40:00Z","v":2524,"vw":110.894084},{"c":110.85,"h":110.96,"l":110.85,"n":44,"o":110.88,"t":"2026-10-19T17:45:00Z","v":900,"vw":110.885024},{"c":110.93,"h":110.96,"l":110.905,"n":116,"o":110.92,"t":"2026-10-19T17:50:00Z","v":2073,"vw":110.926429},{"c":111.03,"h":111.155,"l":111.03,"n":153,"o":111.035,"t":"2026-10-19T17:55:00Z","v":6577,"vw":111.06212},{"c":111,"h":111.05,"l":111,"n":113,"o":111.05,"t":"2026-10-19T18:00:00Z","v":3058,"vw":111.029257},{"c":110.9,"h":110.9,"l":110.9,"n":23,"o":110.9,"t":"2026-10-19T18:05:00Z","v":305,"vw":110.9},{"c":110.78,"h":111.015,"l":110.78,"n":149,"o":111.015,"t":"2026-10-19T18:10:00Z","v":4713,"vw":110.888563},{"c":111.015,"h":111.015,"l":110.87,"n":107,"o":110.875,"t":"2026-10-19T18:15:00Z","v":2553,"vw":110.939907},{"c":110.8508,"h":111.01,"l":110.85,"n":123,"o":111.01,"t":"2026-10-19T18:20:00Z","v":3126,"vw":110.907271},{"c":110.81,"h":110.85,"l":110.75,"n":161,"o":110.81,"t":"2026-10-19T18:25:00Z","v":3287,"vw":110.813006},{"c":110.79,"h":110.92,"l":110.79,"n":83,"o":110.85,"t":"2026-10-19T18:30:00Z","v":2449,"vw":110.857349},{"c":110.855,"h":110.855,"l":110.83,"n":44,"o":110.83,"t":"2026-10-19T18:35:00Z","v":1130,"vw":110.846875},{"c":110.995,"h":111.02,"l":110.995,"n":92,"o":111.02,"t":"2026-10-19T18:40:00Z","v":2079,"vw":111.015979},{"c":111.04,"h":111.07,"l":110.995,"n":102,"o":110.995,"t":"2026-10-19T18:45:00Z","v":2691,"vw":111.056852},{"c":110.91,"h":111.045,"l":110.91,"n":142,"o":111.01,"t":"2026-10-19T18:50:00Z","v":3128,"vw":110.991107},{"c":110.87,"h":110.91,"l":110.87,"n":67,"o":110.91,"t":"2026-10-19T18:55:00Z","v":1769,"vw":110.881678},{"c":110.9858,"h":110.9858,"l":110.92,"n":98,"o":110.96,"t":"2026-10-19T19:00:00Z","v":2604,"vw":110.947864},{"c":110.94,"h":110.94,"l":110.86,"n":47,"o":110.86,"t":"2026-10-19T19:05:00Z","v":759,"vw":110.9},{"c":110.7616,"h":110.945,"l":110.7616,"n":213,"o":110.89,"t":"2026-10-19T19:10:00Z","v":7448,"vw":110.86534},{"c":110.8301,"h":110.835,"l":110.76,"n":147,"o":110.805,"t":"2026-10-19T19:15:00Z","v":4176,"vw":110.824319},{"c":111.14,"h":111.14,"l":110.86,"n":246,"o":110.91,"t":"2026-10-19T19:20:00Z","v":9069,"vw":111.01671},{"c":111.005,"h":111.07,"l":111.005,"n":61,"o":111.07,"t":"2026-10-19T19:25:00Z","v":1071,"vw":111.026667},{"c":111.15,"h":111.15,"l":111.04,"n":162,"o":111.09,"t":"2026-10-19T19:30:00Z","v":5074,"vw":111.101205},{"c":111.225,"h":111.3666,"l":111.21,"n":219,"o":111.23,"t":"2026-10-19T19:35:00Z","v":5015,"vw":111.273568},{"c":111.16,"h":111.225,"l":111.12,"n":156,"o":111.225,"t":"2026-10-19T19:40:00Z","v":3601,"vw":111.184262},{"c":111.15,"h":111.19,"l":111.01,"n":313,"o":111.19,"t":"2026-10-19T19:45:00Z","v":10252,"vw":111.082443},{"c":110.78,"h":110.99,"l":110.76,"n":258,"o":110.99,"t":"2026-10-19T19:50:00Z","v":6328,"vw":110.85383},{"c":110.73,"h":110.805,"l":110.38,"n":1089,"o":110.76,"t":"2026-10-19T19:55:00Z","v":29771,"vw":110.592297},{"c":110.76,"h":110.76,"l":110.76,"n":42,"o":110.76,"t":"2026-10-19T20:00:00Z","v":158567,"vw":110.76},{"c":109.26,"h":109.8,"l":109.26,"n":16,"o":109.8,"t":"2026-10-20T13:30:00Z","v":2533,"vw":109.771465},{"c":110.02,"h":110.02,"l":109.81,"n":13,"o":109.81,"t":"2026-10-20T13:35:00Z","v":464,"vw":109.95},{"c":110.06,"h":110.06,"l":110.01,"n":18,"o":110.01,"t":"2026-10-20T13:40:00Z","v":297,"vw":110.035845},{"c":109.885,"h":109.885,"l":109.885,"n":7,"o":109.885,"t":"2026-10-20T13:45:00Z","v":192,"vw":109.885},{"c":109.66,"h":110.34,"l":109.52,"n":211,"o":109.86,"t":"2026-10-20T13:50:00Z","v":8067,"vw":109.96549},{"c":109.38,"h":110.19,"l":109.38,"n":98,"o":110.15,"t":"2026-10-20T13:55:00Z","v":4673,"vw":109.87244},{"c":109.56,"h":110.2,"l":109.56,"n":48,"o":110.2,"t":"2026-10-20T14:00:00Z","v":1813,"vw":109.886968},{"c":109.41,"h":110.045,"l":109.41,"n":45,"o":110.045,"t":"2026-10-20T14:05:00Z","v":1010,"vw":109.778},{"c":109.86,"h":109.86,"l":109.18,"n":116,"o":109.45,"t":"2026-10-20T14:10:00Z","v":6506,"vw":109.596133},{"c":109.85,"h":109.86,"l":109.2,"n":119,"o":109.22,"t":"2026-10-20T14:15:00Z","v":2820,"vw":109.555833},{"c":110.18,"h":110.18,"l":109.9,"n":121,"o":109.9,"t":"2026-10-20T14:20:00Z","v":2241,"vw":110.131154},{"c":110.385,"h":110.385,"l":110.385,"n":15,"o":110.385,"t":"2026-10-20T14:25:00Z","v":390,"vw":110.385},{"c":110.67,"h":111.21,"l":110.67,"n":102,"o":111.18,"t":"2026-10-20T14:30:00Z","v":1997,"vw":110.99875},{"c":110.655,"h":110.94,"l":110.51,"n":159,"o":110.84,"t":"2026-10-20T14:35:00Z","v":5709,"vw":110.74524},{"c":110.865,"h":111.005,"l":110.83,"n":96,"o":110.83,"t":"2026-10-20T14:40:00Z","v":3245,"vw":110.917595},{"c":110.75,"h":111.2,"l":110.75,"n":135,"o":110.865,"t":"2026-10-20T14:45:00Z","v":2670,"vw":110.883888},{"c":110.92,"h":110.92,"l":110.87,"n":91,"o":110.87,"t":"2026-10-20T14:50:00Z","v":1632,"vw":110.895},{"c":110.7,"h":111.13,"l":110.48,"n":150,"o":110.975,"t":"2026-10-20T14:55:00Z","v":3583,"vw":110.820477},{"c":110.46,"h":110.48,"l":110.24,"n":96,"o":110.44,"t":"2026-10-20T15:00:00Z","v":2472,"vw":110.421905},{"c":110.11,"h":110.445,"l":110.11,"n":293,"o":110.35,"t":"2026-10-20T15:05:00Z","v":11826,"vw":110.25615},{"c":109.33,"h":110.01,"l":109.16,"n":229,"o":110.01,"t":"2026-10-20T15:10:00Z","v":7062,"vw":109.645248},{"c":109.6,"h":109.6,"l":109.345,"n":134,"o":109.345,"t":"2026-10-20T15:15:00Z","v":3096,"vw":109.420833},{"c":109.57,"h":109.72,"l":109.57,"n":93,"o":109.71,"t":"2026-10-20T15:20:00Z","v":1756,"vw":109.651542},{"c":109.48,"h":109.61,"l":109.44,"n":100,"o":109.61,"t":"2026-10-20T15:25:00Z","v":2270,"vw":109.5605},{"c":109.335,"h":109.56,"l":109.17,"n":70,"o":109.56,"t":"2026-10-20T15:30:00Z","v":1800,"vw":109.435141},{"c":109.19,"h":109.325,"l":109.18,"n":101,"o":109.18,"t":"2026-10-20T15:35:00Z","v":2259,"vw":109.26},{"c":109.43,"h":109.47,"l":109.31,"n":171,"o":109.47,"t":"2026-10-20T15:40:00Z","v":4264,"vw":109.428593},{"c":108.76,"h":109.32,"l":108.76,"n":197,"o":109.32,"t":"2026-10-20T15:45:00Z","v":4111,"vw":109.058304},{"c":109.02,"h":109.02,"l":108.76,"n":163,"o":108.76,"t":"2026-10-20T15:50:00Z","v":4400,"vw":108.906494},{"c":109.075,"h":109.075,"l":108.93,"n":25,"o":108.95,"t":"2026-10-20T15:55:00Z","v":684,"vw":109.014189},{"c":109.005,"h":109.005,"l":108.88,"n":75,"o":108.94,"t":"2026-10-20T16:00:00Z","v":2128,"vw":108.941477},{"c":108.82,"h":108.995,"l":108.78,"n":89,"o":108.78,"t":"2026-10-20T16:05:00Z","v":1460,"vw":108.890834},{"c":108.865,"h":108.88,"l":108.74,"n":81,"o":108.84,"t":"2026-10-20T16:10:00Z","v":2220,"vw":108.825037},{"c":108.54,"h":108.96,"l":108.54,"n":190,"o":108.88,"t":"2026-10-20T16:15:00Z","v":4666,"vw":108.85567},{"c":108.43,"h":108.575,"l":108.35,"n":170,"o":108.35,"t":"2026-10-20T16:20:00Z","v":3044,"vw":108.47833},{"c":108.79,"h":108.79,"l":108.585,"n":162,"o":108.585,"t":"2026-10-20T16:25:00Z","v":3165,"vw":108.670893},{"c":108.69,"h":108.9,"l":108.69,"n":76,"o":108.9,"t":"2026-10-20T16:30:00Z","v":1552,"vw":108.806579},{"c":108.74,"h":108.85,"l":108.65,"n":86,"o":108.81,"t":"2026-10-20T16:35:00Z","v":1429,"vw":108.777857},{"c":108.685,"h":108.75,"l":108.44,"n":153,"o":108.74,"t":"2026-10-20T16:40:00Z","v":3133,"vw":108.672857},{"c":108.83,"h":108.91,"l":108.63,"n":236,"o":108.89,"t":"2026-10-20T16:45:00Z","v":5928,"vw":108.830054},{"c":108.14,"h":108.76,"l":108.14,"n":140,"o":108.76,"t":"2026-10-20T16:50:00Z","v":2107,"vw":108.472857},{"c":108.3,"h":108.305,"l":108.14,"n":100,"o":108.305,"t":"2026-10-20T16:55:00Z","v":1125,"vw":108.221642},{"c":108.245,"h":108.46,"l":108.22,"n":212,"o":108.29,"t":"2026-10-20T17:00:00Z","v":4553,"vw":108.31776},{"c":108.245,"h":108.25,"l":108.1,"n":120,"o":108.1,"t":"2026-10-20T17:05:00Z","v":1837,"vw":108.18125},{"c":108.09,"h":108.25,"l":108.09,"n":120,"o":108.15,"t":"2026-10-20T17:10:00Z","v":1998,"vw":108.185598},{"c":108.245,"h":108.245,"l":108.15,"n":134,"o":108.225,"t":"2026-10-20T17:15:00Z","v":2094,"vw":108.210714},{"c":108.16,"h":108.3,"l":108.11,"n":364,"o":108.245,"t":"2026-10-20T17:20:00Z","v":7094,"vw":108.189673},{"c":108.12,"h":108.135,"l":107.8901,"n":254,"o":108.135,"t":"2026-10-20T17:25:00Z","v":8091,"vw":108.049267},{"c":108.34,"h":108.36,"l":108.23,"n":188,"o":108.33,"t":"2026-10-20T17:30:00Z","v":4478,"vw":108.29325},{"c":108.24,"h":108.36,"l":108.16,"n":80,"o":108.16,"t":"2026-10-20T17:35:00Z","v":1410,"vw":108.245},{"c":108.5,"h":108.55,"l":108.2,"n":203,"o":108.2,"t":"2026-10-20T17:40:00Z","v":5107,"vw":108.459153},{"c":108.34,"h":108.52,"l":108.34,"n":87,"o":108.52,"t":"2026-10-20T17:45:00Z","v":1240,"vw":108.428},{"c":108.58,"h":108.58,"l":108.31,"n":173,"o":108.31,"t":"2026-10-20T17:50:00Z","v":4862,"vw":108.504083},{"c":108.52,"h":108.64,"l":108.52,"n":190,"o":108.58,"t":"2026-10-20T17:55:00Z","v":4397,"vw":108.576573},{"c":108.63,"h":108.63,"l":108.62,"n":36,"o":108.62,"t":"2026-10-20T18:00:00Z","v":627,"vw":108.625},{"c":108.51,"h":108.52,"l":108.51,"n":81,"o":108.51,"t":"2026-10-20T18:05:00Z","v":1290,"vw":108.5125},{"c":108.87,"h":108.87,"l":108.64,"n":154,"o":108.64,"t":"2026-10-20T18:10:00Z","v":3834,"vw":108.745783},{"c":108.875,"h":108.9721,"l":108.775,"n":98,"o":108.9721,"t":"2026-10-20T18:15:00Z","v":2269,"vw":108.888235},{"c":108.615,"h":108.79,"l":108.615,"n":208,"o":108.79,"t":"2026-10-20T18:20:00Z","v":3263,"vw":108.697026},{"c":108.68,"h":108.72,"l":108.675,"n":146,"o":108.675,"t":"2026-10-20T18:25:00Z","v":2598,"vw":108.690203},{"c":108.57,"h":108.85,"l":108.57,"n":278,"o":108.74,"t":"2026-10-20T18:30:00Z","v":7650,"vw":108.750385},{"c":108.5525,"h":108.5525,"l":108.415,"n":149,"o":108.51,"t":"2026-10-20T18:35:00Z","v":2997,"vw":108.498808},{"c":108.35,"h":108.55,"l":108.35,"n":147,"o":108.55,"t":"2026-10-20T18:40:00Z","v":2049,"vw":108.45},{"c":108.68,"h":108.68,"l":108.36,"n":111,"o":108.36,"t":"2026-10-20T18:45:00Z","v":2760,"vw":108.523976},{"c":108.78,"h":108.78,"l":108.78,"n":44,"o":108.78,"t":"2026-10-20T18:50:00Z","v":728,"vw":108.78},{"c":109.07,"h":109.23,"l":108.75,"n":327,"o":108.87,"t":"2026-10-20T18:55:00Z","v":12425,"vw":109.005536},{"c":108.94,"h":109.07,"l":108.92,"n":125,"o":109.07,"t":"2026-10-20T19:00:00Z","v":3361,"vw":109.018309},{"c":109.29,"h":109.3365,"l":109.0255,"n":232,"o":109.0255,"t":"2026-10-20T19:05:00Z","v":7624,"vw":109.158039},{"c":109.2,"h":109.29,"l":109.2,"n":75,"o":109.29,"t":"2026-10-20T19:10:00Z","v":1515,"vw":109.251485},{"c":109.03,"h":109.25,"l":109.03,"n":274,"o":109.25,"t":"2026-10-20T19:15:00Z","v":8609,"vw":109.141306},{"c":109.465,"h":109.53,"l":109.03,"n":303,"o":109.03,"t":"2026-10-20T19:20:00Z","v":10805,"vw":109.37948},{"c":109.4,"h":109.56,"l":109.4,"n":230,"o":109.465,"t":"2026-10-20T19:25:00Z","v":3785,"vw":109.510577},{"c":109.38,"h":109.495,"l":109.38,"n":302,"o":109.4,"t":"2026-10-20T19:30:00Z","v":6741,"vw":109.455805},{"c":109.16,"h":109.3,"l":109.13,"n":293,"o":109.3,"t":"2026-10-20T19:35:00Z","v":5774,"vw":109.240408},{"c":109.47,"h":109.47,"l":109.21,"n":341,"o":109.32,"t":"2026-10-20T19:40:00Z","v":11704,"vw":109.350948},{"c":109.41,"h":109.51,"l":109.24,"n":431,"o":109.445,"t":"2026-10-20T19:45:00Z","v":18665,"vw":109.368232},{"c":109.37,"h":109.42,"l":109.35,"n":394,"o":109.395,"t":"2026-10-20T19:50:00Z","v":12779,"vw":109.375505},{"c":109.7,"h":109.75,"l":109.33,"n":1740,"o":109.33,"t":"2026-10-20T19:55:00Z","v":77691,"vw":109.593743},{"c":109.66,"h":109.66,"l":109.66,"n":38,"o":109.66,"t":"2026-10-20T20:00:00Z","v":146461,"vw":109.66},{"c":110.15,"h":110.15,"l":110.15,"n":1,"o":110.15,"t":"2026-10-21T13:00:00Z","v":100,"vw":110.15},{"c":110.01,"h":110.2,"l":110.01,"n":22,"o":110.2,"t":"2026-10-21T13:30:00Z","v":4270,"vw":110.190729},{"c":110.12,"h":110.12,"l":110.12,"n":8,"o":110.12,"t":"2026-10-21T13:35:00Z","v":196,"vw":110.12},{"c":109.745,"h":109.985,"l":109.745,"n":12,"o":109.985,"t":"2026-10-21T13:40:00Z","v":590,"vw":109.925},{"c":109.945,"h":110.27,"l":109.52,"n":172,"o":110.27,"t":"2026-10-21T13:45:00Z","v":10895,"vw":109.571603},{"c":110.55,"h":110.59,"l":110.19,"n":46,"o":110.35,"t":"2026-10-21T13:50:00Z","v":1778,"vw":110.465},{"c":110.98,"h":111.13,"l":110.69,"n":92,"o":111.125,"t":"2026-10-21T13:55:00Z","v":2460,"vw":110.988},{"c":110.165,"h":110.555,"l":110.04,"n":215,"o":110.26,"t":"2026-10-21T14:00:00Z","v":12635,"vw":110.233769},{"c":109.685,"h":110.09,"l":109.48,"n":147,"o":110.04,"t":"2026-10-21T14:05:00Z","v":4676,"vw":109.756512},{"c":109.81,"h":109.81,"l":109.62,"n":123,"o":109.71,"t":"2026-10-21T14:10:00Z","v":3655,"vw":109.64896},{"c":109.595,"h":109.89,"l":109.5814,"n":91,"o":109.89,"t":"2026-10-21T14:15:00Z","v":3580,"vw":109.801982},{"c":109.35,"h":109.6,"l":109.21,"n":605,"o":109.6,"t":"2026-10-21T14:20:00Z","v":46022,"vw":109.296884},{"c":109.09,"h":109.17,"l":108.91,"n":161,"o":109.17,"t":"2026-10-21T14:25:00Z","v":8526,"vw":109.068891},{"c":109.61,"h":109.61,"l":109.095,"n":279,"o":109.095,"t":"2026-10-21T14:30:00Z","v":8694,"vw":109.480931},{"c":109.74,"h":109.75,"l":109.64,"n":70,"o":109.75,"t":"2026-10-21T14:35:00Z","v":1487,"vw":109.695625},{"c":109.685,"h":109.77,"l":109.57,"n":103,"o":109.77,"t":"2026-10-21T14:40:00Z","v":2307,"vw":109.681794},{"c":110.66,"h":110.66,"l":109.685,"n":130,"o":109.685,"t":"2026-10-21T14:45:00Z","v":4726,"vw":109.882039},{"c":110.575,"h":110.665,"l":110.54,"n":107,"o":110.54,"t":"2026-10-21T14:50:00Z","v":2993,"vw":110.56374},{"c":110.2401,"h":110.635,"l":110.24,"n":161,"o":110.5,"t":"2026-10-21T14:55:00Z","v":7239,"vw":110.378353},{"c":110.135,"h":110.36,"l":110.11,"n":100,"o":110.36,"t":"2026-10-21T15:00:00Z","v":2631,"vw":110.238077},{"c":110.43,"h":110.43,"l":110.24,"n":89,"o":110.24,"t":"2026-10-21T15:05:00Z","v":2261,"vw":110.349168},{"c":110.17,"h":110.17,"l":110.07,"n":66,"o":110.12,"t":"2026-10-21T15:10:00Z","v":1518,"vw":110.111654},{"c":110.195,"h":110.2,"l":110.14,"n":68,"o":110.2,"t":"2026-10-21T15:15:00Z","v":1234,"vw":110.178426},{"c":110.34,"h":110.34,"l":110.145,"n":94,"o":110.27,"t":"2026-10-21T15:20:00Z","v":1573,"vw":110.274286},{"c":110.43,"h":110.44,"l":110.36,"n":95,"o":110.38,"t":"2026-10-21T15:25:00Z","v":2399,"vw":110.41578},{"c":110.39,"h":110.505,"l":110.36,"n":124,"o":110.49,"t":"2026-10-21T15:30:00Z","v":3157,"vw":110.417766},{"c":110.655,"h":110.69,"l":110.635,"n":64,"o":110.69,"t":"2026-10-21T15:35:00Z","v":1303,"vw":110.661429},{"c":110.65,"h":110.655,"l":110.63,"n":43,"o":110.655,"t":"2026-10-21T15:40:00Z","v":940,"vw":110.649071},{"c":110.435,"h":110.655,"l":110.435,"n":208,"o":110.62,"t":"2026-10-21T15:45:00Z","v":7980,"vw":110.521883},{"c":110.325,"h":110.435,"l":110.21,"n":85,"o":110.435,"t":"2026-10-21T15:50:00Z","v":3260,"vw":110.318522},{"c":110.38,"h":110.38,"l":110.38,"n":21,"o":110.38,"t":"2026-10-21T15:55:00Z","v":225,"vw":110.38},{"c":110.36,"h":110.37,"l":110.28,"n":98,"o":110.37,"t":"2026-10-21T16:00:00Z","v":2604,"vw":110.351256},{"c":110.27,"h":110.42,"l":110.2,"n":176,"o":110.42,"t":"2026-10-21T16:05:00Z","v":4895,"vw":110.303162},{"c":110.31,"h":110.35,"l":110.24,"n":117,"o":110.3,"t":"2026-10-21T16:10:00Z","v":2049,"vw":110.3036},{"c":110.39,"h":110.39,"l":110.25,"n":76,"o":110.31,"t":"2026-10-21T16:15:00Z","v":1485,"vw":110.351321},{"c":110.275,"h":110.35,"l":110.18,"n":135,"o":110.35,"t":"2026-10-21T16:20:00Z","v":3389,"vw":110.267353},{"c":110.305,"h":110.36,"l":110.115,"n":162,"o":110.21,"t":"2026-10-21T16:25:00Z","v":4046,"vw":110.222887},{"c":110.19,"h":110.305,"l":110.19,"n":115,"o":110.305,"t":"2026-10-21T16:30:00Z","v":1386,"vw":110.231},{"c":110.7,"h":110.795,"l":110.17,"n":257,"o":110.175,"t":"2026-10-21T16:35:00Z","v":6762,"vw":110.374597},{"c":110.42,"h":110.57,"l":110.4,"n":107,"o":110.57,"t":"2026-10-21T16:40:00Z","v":1999,"vw":110.465},{"c":110.425,"h":110.56,"l":110.24,"n":60,"o":110.27,"t":"2026-10-21T16:45:00Z","v":2659,"vw":110.42946},{"c":110.38,"h":110.43,"l":110.38,"n":51,"o":110.43,"t":"2026-10-21T16:50:00Z","v":1070,"vw":110.4},{"c":110.39,"h":110.39,"l":110.38,"n":108,"o":110.38,"t":"2026-10-21T16:55:00Z","v":2494,"vw":110.384223},{"c":110.425,"h":110.5,"l":110.31,"n":183,"o":110.395,"t":"2026-10-21T17:00:00Z","v":5022,"vw":110.393702},{"c":110.625,"h":110.625,"l":110.4,"n":141,"o":110.43,"t":"2026-10-21T17:05:00Z","v":3064,"vw":110.474623},{"c":111.005,"h":111.02,"l":110.655,"n":188,"o":110.655,"t":"2026-10-21T17:10:00Z","v":10005,"vw":110.832382},{"c":111.01,"h":111.0279,"l":110.995,"n":67,"o":111.0025,"t":"2026-10-21T17:15:00Z","v":2469,"vw":111.013453},{"c":110.95,"h":111,"l":110.945,"n":117,"o":111,"t":"2026-10-21T17:20:00Z","v":3418,"vw":110.970459},{"c":110.915,"h":110.92,"l":110.84,"n":116,"o":110.86,"t":"2026-10-21T17:25:00Z","v":2711,"vw":110.884237},{"c":110.905,"h":110.925,"l":110.84,"n":143,"o":110.915,"t":"2026-10-21T17:30:00Z","v":4174,"vw":110.902859},{"c":110.86,"h":110.9,"l":110.86,"n":181,"o":110.9,"t":"2026-10-21T17:35:00Z","v":5114,"vw":110.86789},{"c":110.885,"h":110.94,"l":110.82,"n":201,"o":110.85,"t":"2026-10-21T17:40:00Z","v":4426,"vw":110.869286},{"c":110.795,"h":110.84,"l":110.77,"n":227,"o":110.83,"t":"2026-10-21T17:45:00Z","v":6356,"vw":110.803545},{"c":110.86,"h":110.88,"l":110.79,"n":82,"o":110.79,"t":"2026-10-21T17:50:00Z","v":1514,"vw":110.832823},{"c":110.93,"h":111.02,"l":110.77,"n":174,"o":110.87,"t":"2026-10-21T17:55:00Z","v":4191,"vw":110.899424},{"c":110.845,"h":110.94,"l":110.81,"n":129,"o":110.94,"t":"2026-10-21T18:00:00Z","v":2562,"vw":110.84804},{"c":110.915,"h":110.915,"l":110.915,"n":17,"o":110.915,"t":"2026-10-21T18:05:00Z","v":176,"vw":110.915},{"c":111.09,"h":111.09,"l":111,"n":74,"o":111,"t":"2026-10-21T18:10:00Z","v":1447,"vw":111.057167},{"c":111.07,"h":111.09,"l":110.98,"n":168,"o":111.03,"t":"2026-10-21T18:15:00Z","v":5638,"vw":111.032027},{"c":111.03,"h":111.07,"l":111.03,"n":42,"o":111.07,"t":"2026-10-21T18:20:00Z","v":657,"vw":111.045},{"c":111.03,"h":111.03,"l":110.98,"n":105,"o":111.03,"t":"2026-10-21T18:25:00Z","v":1578,"vw":111.02183},{"c":111.035,"h":111.11,"l":111.03,"n":147,"o":111.03,"t":"2026-10-21T18:30:00Z","v":2241,"vw":111.048622},{"c":111.05,"h":111.05,"l":110.9601,"n":75,"o":110.9601,"t":"2026-10-21T18:35:00Z","v":3142,"vw":110.986105},{"c":110.995,"h":111.08,"l":110.985,"n":210,"o":111.055,"t":"2026-10-21T18:40:00Z","v":4285,"vw":111.021893},{"c":110.615,"h":111.08,"l":110.615,"n":279,"o":110.995,"t":"2026-10-21T18:45:00Z","v":8171,"vw":110.874269},{"c":110.6,"h":110.68,"l":110.4701,"n":87,"o":110.62,"t":"2026-10-21T18:50:00Z","v":1841,"vw":110.562509},{"c":110.375,"h":110.55,"l":110.34,"n":198,"o":110.55,"t":"2026-10-21T18:55:00Z","v":4402,"vw":110.490925},{"c":110.0675,"h":110.29,"l":109.9,"n":231,"o":110.275,"t":"2026-10-21T19:00:00Z","v":6728,"vw":110.139751},{"c":109.66,"h":110.095,"l":109.66,"n":203,"o":110.095,"t":"2026-10-21T19:05:00Z","v":5667,"vw":109.883357},{"c":109.945,"h":109.945,"l":109.64,"n":142,"o":109.64,"t":"2026-10-21T19:10:00Z","v":2895,"vw":109.803705},{"c":110.09,"h":110.19,"l":109.965,"n":68,"o":109.98,"t":"2026-10-21T19:15:00Z","v":1930,"vw":110.135833},{"c":110.25,"h":110.25,"l":110.13,"n":245,"o":110.13,"t":"2026-10-21T19:20:00Z","v":5723,"vw":110.188777},{"c":110.415,"h":110.44,"l":110.24,"n":214,"o":110.24,"t":"2026-10-21T19:25:00Z","v":4445,"vw":110.368644},{"c":110.65,"h":110.66,"l":110.465,"n":130,"o":110.465,"t":"2026-10-21T19:30:00Z","v":2969,"vw":110.57237},{"c":110.62,"h":110.62,"l":110.455,"n":238,"o":110.52,"t":"2026-10-21T19:35:00Z","v":5057,"vw":110.55946},{"c":110.715,"h":110.8,"l":110.52,"n":226,"o":110.6399,"t":"2026-10-21T19:40:00Z","v":6048,"vw":110.628801},{"c":110.67,"h":110.76,"l":110.61,"n":296,"o":110.74,"t":"2026-10-21T19:45:00Z","v":8105,"vw":110.675839},{"c":110.84,"h":110.845,"l":110.62,"n":436,"o":110.63,"t":"2026-10-21T19:50:00Z","v":11486,"vw":110.756412},{"c":110.955,"h":111.05,"l":110.635,"n":1441,"o":110.79,"t":"2026-10-21T19:55:00Z","v":45810,"vw":110.865598},{"c":110.94,"h":110.94,"l":110.94,"n":39,"o":110.94,"t":"2026-10-21T20:00:00Z","v":110257,"vw":110.94},{"c":108.74,"h":109.75,"l":107.93,"n":34,"o":109.51,"t":"2026-10-22T13:30:00Z","v":7653,"vw":109.474824},{"c":107.855,"h":108.71,"l":107.49,"n":84,"o":107.915,"t":"2026-10-22T13:35:00Z","v":4155,"vw":107.86569},{"c":107,"h":107.855,"l":106.97,"n":45,"o":107.855,"t":"2026-10-22T13:40:00Z","v":1448,"vw":107.23263},{"c":107.89,"h":107.89,"l":106.24,"n":119,"o":106.55,"t":"2026-10-22T13:45:00Z","v":4019,"vw":107.010779},{"c":108.36,"h":109.0899,"l":107.805,"n":77,"o":107.805,"t":"2026-10-22T13:50:00Z","v":2254,"vw":108.215468},{"c":108.06,"h":108.7721,"l":108.06,"n":113,"o":108.06,"t":"2026-10-22T13:55:00Z","v":8603,"vw":108.475687},{"c":108.37,"h":108.48,"l":108.22,"n":44,"o":108.22,"t":"2026-10-22T14:00:00Z","v":1257,"vw":108.402711},{"c":107.99,"h":108.15,"l":107.49,"n":44,"o":108.13,"t":"2026-10-22T14:05:00Z","v":1611,"vw":107.95338},{"c":107.57,"h":107.695,"l":107.27,"n":79,"o":107.48,"t":"2026-10-22T14:10:00Z","v":5473,"vw":107.508892},{"c":108.1225,"h":108.14,"l":107.34,"n":120,"o":107.34,"t":"2026-10-22T14:15:00Z","v":5776,"vw":107.963051},{"c":107.13,"h":108.1,"l":107.13,"n":126,"o":108.1,"t":"2026-10-22T14:20:00Z","v":4719,"vw":107.591517},{"c":106.25,"h":106.55,"l":106.25,"n":29,"o":106.55,"t":"2026-10-22T14:25:00Z","v":459,"vw":106.4},{"c":106.85,"h":106.97,"l":106.45,"n":236,"o":106.45,"t":"2026-10-22T14:30:00Z","v":7215,"vw":106.776711},{"c":107.17,"h":107.185,"l":106.845,"n":96,"o":106.845,"t":"2026-10-22T14:35:00Z","v":2630,"vw":107.095467},{"c":107.21,"h":107.47,"l":107.21,"n":126,"o":107.33,"t":"2026-10-22T14:40:00Z","v":3423,"vw":107.322566},{"c":107.01,"h":107.39,"l":107.01,"n":133,"o":107.305,"t":"2026-10-22T14:45:00Z","v":4888,"vw":107.185357},{"c":107.29,"h":107.41,"l":107.16,"n":202,"o":107.16,"t":"2026-10-22T14:50:00Z","v":5041,"vw":107.286535},{"c":107.625,"h":107.67,"l":107.17,"n":132,"o":107.3631,"t":"2026-10-22T14:55:00Z","v":4949,"vw":107.340753},{"c":107.24,"h":107.675,"l":107.24,"n":144,"o":107.675,"t":"2026-10-22T15:00:00Z","v":3704,"vw":107.486183},{"c":107.1,"h":107.25,"l":107.09,"n":53,"o":107.18,"t":"2026-10-22T15:05:00Z","v":1467,"vw":107.139173},{"c":107.29,"h":107.36,"l":107.01,"n":221,"o":107.08,"t":"2026-10-22T15:10:00Z","v":7973,"vw":107.154217},{"c":108.16,"h":108.16,"l":107.43,"n":147,"o":107.43,"t":"2026-10-22T15:15:00Z","v":4279,"vw":107.89851},{"c":108.19,"h":108.28,"l":108.08,"n":192,"o":108.28,"t":"2026-10-22T15:20:00Z","v":5819,"vw":108.159505},{"c":108.08,"h":108.19,"l":107.925,"n":272,"o":108.12,"t":"2026-10-22T15:25:00Z","v":12096,"vw":108.043746},{"c":108.07,"h":108.07,"l":107.88,"n":111,"o":107.965,"t":"2026-10-22T15:30:00Z","v":10213,"vw":107.971249},{"c":108.475,"h":108.55,"l":108.21,"n":233,"o":108.21,"t":"2026-10-22T15:35:00Z","v":8772,"vw":108.399278},{"c":108.215,"h":108.51,"l":108.215,"n":242,"o":108.45,"t":"2026-10-22T15:40:00Z","v":10223,"vw":108.374533},{"c":108.63,"h":108.63,"l":108.38,"n":60,"o":108.38,"t":"2026-10-22T15:45:00Z","v":1437,"vw":108.48},{"c":108.41,"h":108.545,"l":108.41,"n":41,"o":108.545,"t":"2026-10-22T15:50:00Z","v":892,"vw":108.510203},{"c":108.75,"h":108.79,"l":108.48,"n":171,"o":108.48,"t":"2026-10-22T15:55:00Z","v":4405,"vw":108.70521},{"c":109.315,"h":109.315,"l":108.71,"n":287,"o":108.89,"t":"2026-10-22T16:00:00Z","v":11184,"vw":108.978468},{"c":109.315,"h":109.64,"l":109.29,"n":203,"o":109.315,"t":"2026-10-22T16:05:00Z","v":7662,"vw":109.401602},{"c":109.435,"h":109.46,"l":109.3,"n":65,"o":109.3,"t":"2026-10-22T16:10:00Z","v":2059,"vw":109.403141},{"c":109.49,"h":109.59,"l":109.49,"n":59,"o":109.5,"t":"2026-10-22T16:15:00Z","v":2750,"vw":109.505844},{"c":109.77,"h":109.79,"l":109.55,"n":308,"o":109.6,"t":"2026-10-22T16:20:00Z","v":12578,"vw":109.610633},{"c":109.62,"h":109.825,"l":109.55,"n":131,"o":109.81,"t":"2026-10-22T16:25:00Z","v":6364,"vw":109.672771},{"c":109.445,"h":109.56,"l":109.37,"n":123,"o":109.56,"t":"2026-10-22T16:30:00Z","v":4196,"vw":109.479814},{"c":109.48,"h":109.6,"l":109.445,"n":88,"o":109.45,"t":"2026-10-22T16:35:00Z","v":3430,"vw":109.488952},{"c":109.29,"h":109.45,"l":109.29,"n":199,"o":109.37,"t":"2026-10-22T16:40:00Z","v":6439,"vw":109.389251},{"c":109.26,"h":109.34,"l":108.855,"n":510,"o":109.34,"t":"2026-10-22T16:45:00Z","v":24589,"vw":109.090662},{"c":109.19,"h":109.4,"l":109,"n":156,"o":109.35,"t":"2026-10-22T16:50:00Z","v":22566,"vw":109.067208},{"c":109.5,"h":109.51,"l":109.23,"n":143,"o":109.33,"t":"2026-10-22T16:55:00Z","v":4826,"vw":109.318928},{"c":109.42,"h":109.51,"l":109.245,"n":146,"o":109.51,"t":"2026-10-22T17:00:00Z","v":3432,"vw":109.422391},{"c":109.39,"h":109.48,"l":109.26,"n":135,"o":109.265,"t":"2026-10-22T17:05:00Z","v":7053,"vw":109.381478},{"c":109.31,"h":109.48,"l":109.2243,"n":79,"o":109.2243,"t":"2026-10-22T17:10:00Z","v":2887,"vw":109.335145},{"c":109.3194,"h":109.56,"l":109.19,"n":217,"o":109.335,"t":"2026-10-22T17:15:00Z","v":7523,"vw":109.369792},{"c":109.31,"h":109.59,"l":109.265,"n":272,"o":109.275,"t":"2026-10-22T17:20:00Z","v":10756,"vw":109.370606},{"c":109.63,"h":109.63,"l":109.42,"n":115,"o":109.42,"t":"2026-10-22T17:25:00Z","v":3320,"vw":109.481183},{"c":109.62,"h":109.63,"l":109.42,"n":128,"o":109.565,"t":"2026-10-22T17:30:00Z","v":3753,"vw":109.56846},{"c":109.415,"h":109.56,"l":109.34,"n":190,"o":109.53,"t":"2026-10-22T17:35:00Z","v":4301,"vw":109.422778},{"c":109.315,"h":109.39,"l":109.255,"n":197,"o":109.33,"t":"2026-10-22T17:40:00Z","v":7351,"vw":109.344393},{"c":109.36,"h":109.37,"l":109.12,"n":204,"o":109.245,"t":"2026-10-22T17:45:00Z","v":8677,"vw":109.198396},{"c":109.32,"h":109.335,"l":109.225,"n":102,"o":109.245,"t":"2026-10-22T17:50:00Z","v":3065,"vw":109.293085},{"c":109.315,"h":109.37,"l":109.24,"n":168,"o":109.37,"t":"2026-10-22T17:55:00Z","v":5766,"vw":109.330737},{"c":108.765,"h":109.32,"l":108.765,"n":123,"o":109.32,"t":"2026-10-22T18:00:00Z","v":3506,"vw":109.051416},{"c":109.03,"h":109.03,"l":108.75,"n":150,"o":108.91,"t":"2026-10-22T18:05:00Z","v":3806,"vw":108.953096},{"c":108.94,"h":109.0579,"l":108.92,"n":102,"o":109.05,"t":"2026-10-22T18:10:00Z","v":3356,"vw":109.023762},{"c":109.03,"h":109.17,"l":108.855,"n":235,"o":108.855,"t":"2026-10-22T18:15:00Z","v":7220,"vw":108.994574},{"c":109.22,"h":109.38,"l":109.09,"n":159,"o":109.09,"t":"2026-10-22T18:20:00Z","v":5745,"vw":109.241272},{"c":109.3,"h":109.38,"l":109.11,"n":177,"o":109.38,"t":"2026-10-22T18:25:00Z","v":4881,"vw":109.209192},{"c":109.11,"h":109.2,"l":109.01,"n":168,"o":109.2,"t":"2026-10-22T18:30:00Z","v":4384,"vw":109.091906},{"c":108.755,"h":109.115,"l":108.65,"n":263,"o":109.03,"t":"2026-10-22T18:35:00Z","v":15349,"vw":108.823154},{"c":108.905,"h":108.905,"l":108.755,"n":126,"o":108.755,"t":"2026-10-22T18:40:00Z","v":3611,"vw":108.808044},{"c":108.57,"h":108.99,"l":108.57,"n":241,"o":108.9,"t":"2026-10-22T18:45:00Z","v":8002,"vw":108.753821},{"c":108.635,"h":108.7279,"l":108.56,"n":102,"o":108.57,"t":"2026-10-22T18:50:00Z","v":2860,"vw":108.615652},{"c":108.49,"h":108.74,"l":108.41,"n":152,"o":108.645,"t":"2026-10-22T18:55:00Z","v":5862,"vw":108.537279},{"c":108.42,"h":108.42,"l":108.12,"n":183,"o":108.4,"t":"2026-10-22T19:00:00Z","v":4890,"vw":108.274327},{"c":108.61,"h":108.61,"l":108.38,"n":219,"o":108.38,"t":"2026-10-22T19:05:00Z","v":4950,"vw":108.520411},{"c":108.67,"h":108.82,"l":108.57,"n":200,"o":108.57,"t":"2026-10-22T19:10:00Z","v":6366,"vw":108.721603},{"c":108.6,"h":108.78,"l":108.6,"n":256,"o":108.7,"t":"2026-10-22T19:15:00Z","v":23796,"vw":108.734391},{"c":108.73,"h":108.8,"l":108.62,"n":172,"o":108.66,"t":"2026-10-22T19:20:00Z","v":8119,"vw":108.721028},{"c":108.85,"h":108.85,"l":108.66,"n":187,"o":108.7244,"t":"2026-10-22T19:25:00Z","v":5491,"vw":108.761509},{"c":108.965,"h":109.06,"l":108.84,"n":227,"o":108.84,"t":"2026-10-22T19:30:00Z","v":5621,"vw":108.954205},{"c":109.295,"h":109.295,"l":108.93,"n":194,"o":109.09,"t":"2026-10-22T19:35:00Z","v":6819,"vw":109.018715},{"c":109.175,"h":109.4,"l":109.14,"n":271,"o":109.2,"t":"2026-10-22T19:40:00Z","v":8906,"vw":109.234802},{"c":109.285,"h":109.36,"l":109.12,"n":328,"o":109.175,"t":"2026-10-22T19:45:00Z","v":11652,"vw":109.250383},{"c":109.66,"h":109.88,"l":109.27,"n":480,"o":109.39,"t":"2026-10-22T19:50:00Z","v":13059,"vw":109.63723},{"c":109.51,"h":109.69,"l":109.34,"n":1465,"o":109.67,"t":"2026-10-22T19:55:00Z","v":66566,"vw":109.532478},{"c":109.57,"h":109.57,"l":109.57,"n":39,"o":109.57,"t":"2026-10-22T20:00:00Z","v":87138,"vw":109.57}],"history":[{"c":99.23,"h":101.4,"l":99.17,"n":8872,"o":100.65,"t":"2024-10-21T04:00:00Z","v":357650,"vw":99.814498},{"c":98.4,"h":99.68,"l":97.79,"n":7156,"o":98.68,"t":"2024-10-22T04:00:00Z","v":309790,"vw":98.483362},{"c":98.09,"h":99.12,"l":97.52,"n":7124,"o":98.31,"t":"2024-10-23T04:00:00Z","v":292142,"vw":98.220339},{"c":99.39,"h":99.41,"l":97.68,"n":7746,"o":98.13,"t":"2024-10-24T04:00:00Z","v":340863,"vw":98.977334},{"c":98.49,"h":99.645,"l":98.41,"n":8292,"o":99.39,"t":"2024-10-25T04:00:00Z","v":340003,"vw":98.786451},{"c":99.85,"h":99.88,"l":98.45,"n":10308,"o":98.98,"t":"2024-10-28T04:00:00Z","v":427451,"vw":99.461176},{"c":100.15,"h":100.15,"l":98.5,"n":13078,"o":99,"t":"2024-10-29T04:00:00Z","v":945479,"vw":99.839736},{"c":108.08,"h":109.3,"l":103.59,"n":25501,"o":105.65,"t":"2024-10-30T04:00:00Z","v":1607852,"vw":107.700289},{"c":106.86,"h":108.1,"l":106.25,"n":15392,"o":107,"t":"2024-10-31T04:00:00Z","v":815337,"vw":107.188757},{"c":107.27,"h":107.7723,"l":106.4,"n":12696,"o":107.4,"t":"2024-11-01T04:00:00Z","v":582102,"vw":107.152095},{"c":106.74,"h":107.79,"l":106.555,"n":11355,"o":106.69,"t":"2024-11-04T05:00:00Z","v":466964,"vw":106.997947},{"c":109.64,"h":109.76,"l":105.17,"n":11385,"o":105.74,"t":"2024-11-05T05:00:00Z","v":559513,"vw":108.65448},{"c":117.26,"h":117.87,"l":115.07,"n":14916,"o":116.26,"t":"2024-11-06T05:00:00Z","v":734407,"vw":116.859797},{"c":118.02,"h":118.58,"l":116.72,"n":12276,"o":116.92,"t":"2024-11-07T05:00:00Z","v":522060,"vw":117.94539},{"c":118.96,"h":119.82,"l":117.39,"n":11666,"o":117.39,"t":"2024-11-08T05:00:00Z","v":510250,"vw":118.831596},{"c":120.01,"h":121.365,"l":119.93,"n":9910,"o":120.52,"t":"2024-11-11T05:00:00Z","v":411978,"vw":120.372369},{"c":118.46,"h":120.18,"l":117.98,"n":10728,"o":119.54,"t":"2024-11-12T05:00:00Z","v":592316,"vw":118.65847},{"c":118.94,"h":120.62,"l":118.36,"n":12873,"o":118.36,"t":"2024-11-13T05:00:00Z","v":726655,"vw":119.77657},{"c":117.67,"h":120.41,"l":117.33,"n":10453,"o":119.87,"t":"2024-11-14T05:00:00Z","v":481754,"vw":118.336723},{"c":116.11,"h":118.1799,"l":115.431,"n":11719,"o":117.67,"t":"2024-11-15T05:00:00Z","v":634086,"vw":116.285534},{"c":117.41,"h":117.95,"l":116.05,"n":13247,"o":116.35,"t":"2024-11-18T05:00:00Z","v":671940,"vw":117.319083},{"c":115.98,"h":116.8093,"l":115.57,"n":10072,"o":116.09,"t":"2024-11-19T05:00:00Z","v":420712,"vw":116.132888},{"c":115.21,"h":116.32,"l":113.915,"n":11609,"o":115.99,"t":"2024-11-20T05:00:00Z","v":536304,"vw":114.912921},{"c":118.11,"h":119.19,"l":115.5501,"n":10947,"o":116.68,"t":"2024-11-21T05:00:00Z","v":446303,"vw":118.281501},{"c":119.65,"h":119.885,"l":117.9354,"n":10103,"o":118.22,"t":"2024-11-22T05:00:00Z","v":466036,"vw":119.333033},{"c":119.2,"h":122.53,"l":119.19,"n":14752,"o":120.18,"t":"2024-11-25T05:00:00Z","v":784151,"vw":119.965278},{"c":119.57,"h":120.205,"l":118.2301,"n":11109,"o":118.47,"t":"2024-11-26T05:00:00Z","v":347749,"vw":119.594723},{"c":118.58,"h":120.49,"l":118.4,"n":8161,"o":119.5,"t":"2024-11-27T05:00:00Z","v":315201,"vw":118.800999},{"c":118.5,"h":119.81,"l":118.49,"n":5810,"o":118.55,"t":"2024-11-29T05:00:00Z","v":240400,"vw":118.936003},{"c":116.75,"h":119.4,"l":116.68,"n":15314,"o":118.88,"t":"2024-12-02T05:00:00Z","v":720361,"vw":117.395791},{"c":116.96,"h":118.34,"l":115.75,"n":11423,"o":117.13,"t":"2024-12-03T05:00:00Z","v":501583,"vw":116.894324},{"c":117.95,"h":118.32,"l":116.54,"n":11433,"o":116.78,"t":"2024-12-04T05:00:00Z","v":577765,"vw":117.765632},{"c":117.09,"h":118.81,"l":116.6274,"n":15146,"o":117.73,"t":"2024-12-05T05:00:00Z","v":656661,"vw":117.567374},{"c":117.42,"h":118.69,"l":116.29,"n":12659,"o":117.68,"t":"2024-12-06T05:00:00Z","v":445496,"vw":117.195058},{"c":113.8,"h":117.28,"l":113.67,"n":13864,"o":116.83,"t":"2024-12-09T05:00:00Z","v":522938,"vw":114.497636},{"c":113.95,"h":115.49,"l":112.76,"n":11691,"o":113.85,"t":"2024-12-10T05:00:00Z","v":562376,"vw":114.17647},{"c":114.43,"h":115.89,"l":114.22,"n":12197,"o":115.54,"t":"2024-12-11T05:00:00Z","v":586413,"vw":114.739082},{"c":116.46,"h":117.62,"l":114.11,"n":17914,"o":114.61,"t":"2024-12-12T05:00:00Z","v":879374,"vw":116.336566},{"c":116.51,"h":117.04,"l":115.52,"n":14220,"o":116.38,"t":"2024-12-13T05:00:00Z","v":741709,"vw":116.483838},{"c":114.54,"h":116.96,"l":114.1,"n":15416,"o":116.3,"t":"2024-12-16T05:00:00Z","v":682137,"vw":114.938494},{"c":112.19,"h":114.18,"l":111.86,"n":14043,"o":113.7,"t":"2024-12-17T05:00:00Z","v":619487,"vw":112.388409},{"c":106.85,"h":113.93,"l":106.77,"n":15504,"o":113.23,"t":"2024-12-18T05:00:00Z","v":789819,"vw":109.20084},{"c":107.22,"h":109.46,"l":106.3,"n":13645,"o":108.67,"t":"2024-12-19T05:00:00Z","v":675521,"vw":107.218983},{"c":109.3,"h":109.87,"l":106.8,"n":18280,"o":106.9,"t":"2024-12-20T05:00:00Z","v":1718425,"vw":109.103723},{"c":108.36,"h":109.58,"l":107.29,"n":14693,"o":108.62,"t":"2024-12-23T05:00:00Z","v":643452,"vw":108.214326},{"c":109.14,"h":109.48,"l":107.56,"n":4654,"o":108.19,"t":"2024-12-24T05:00:00Z","v":186073,"vw":108.9511},{"c":110.01,"h":111.16,"l":108.46,"n":9717,"o":109.14,"t":"2024-12-26T05:00:00Z","v":449683,"vw":109.971365},{"c":108.74,"h":110.3637,"l":107.8099,"n":7036,"o":108.92,"t":"2024-12-27T05:00:00Z","v":238020,"vw":108.75346},{"c":108.03,"h":108.66,"l":106.58,"n":8177,"o":107.76,"t":"2024-12-30T05:00:00Z","v":358851,"vw":108.055511},{"c":108.06,"h":109.26,"l":107.85,"n":7884,"o":108.4,"t":"2024-12-31T05:00:00Z","v":459668,"vw":108.200865},{"c":107.67,"h":109.39,"l":106.83,"n":8131,"o":108.5,"t":"2025-01-02T05:00:00Z","v":314525,"vw":107.823488},{"c":109.48,"h":109.655,"l":107.37,"n":8597,"o":107.67,"t":"2025-01-03T05:00:00Z","v":307279,"vw":108.957431},{"c":109.82,"h":111.13,"l":109.5,"n":10651,"o":109.71,"t":"2025-01-06T05:00:00Z","v":504050,"vw":109.94487},{"c":110.25,"h":111.135,"l":109.35,"n":11369,"o":109.72,"t":"2025-01-07T05:00:00Z","v":399990,"vw":110.343689},{"c":110.24,"h":110.7599,"l":108.6424,"n":10772,"o":110.25,"t":"2025-01-08T05:00:00Z","v":478741,"vw":109.882725},{"c":108.93,"h":109.4,"l":107.11,"n":12224,"o":109.14,"t":"2025-01-10T05:00:00Z","v":480236,"vw":108.714571},{"c":112.24,"h":112.34,"l":107.32,"n":11458,"o":107.96,"t":"2025-01-13T05:00:00Z","v":489625,"vw":110.98702},{"c":116.04,"h":116.52,"l":113.5829,"n":14115,"o":114.02,"t":"2025-01-14T05:00:00Z","v":538344,"vw":115.516217},{"c":116.31,"h":118.29,"l":116.055,"n":11272,"o":117.84,"t":"2025-01-15T05:00:00Z","v":415749,"vw":116.631225},{"c":117.56,"h":119.67,"l":116.8,"n":11461,"o":116.8,"t":"2025-01-16T05:00:00Z","v":419894,"vw":117.675114},{"c":119.51,"h":119.72,"l":117.99,"n":12190,"o":118.58,"t":"2025-01-17T05:00:00Z","v":419128,"vw":119.180724},{"c":120.06,"h":121.7699,"l":119.605,"n":13030,"o":120.66,"t":"2025-01-21T05:00:00Z","v":649176,"vw":120.467392},{"c":120.11,"h":120.9299,"l":118.91,"n":11467,"o":120.63,"t":"2025-01-22T05:00:00Z","v":490582,"vw":119.861441},{"c":120.35,"h":121.81,"l":119.4,"n":10363,"o":120.1,"t":"2025-01-23T05:00:00Z","v":402997,"vw":120.641142},{"c":119.6,"h":120.28,"l":119,"n":8564,"o":119.93,"t":"2025-01-24T05:00:00Z","v":320862,"vw":119.619075},{"c":115.34,"h":118.045,"l":114,"n":12394,"o":117.89,"t":"2025-01-27T05:00:00Z","v":595744,"vw":115.750036},{"c":115.47,"h":116,"l":113.47,"n":11187,"o":114.93,"t":"2025-01-28T05:00:00Z","v":419303,"vw":114.960222},{"c":116.34,"h":117.2,"l":115.5001,"n":9941,"o":116.04,"t":"2025-01-29T05:00:00Z","v":383070,"vw":116.418024},{"c":118.71,"h":119.28,"l":117.16,"n":11397,"o":117.16,"t":"2025-01-30T05:00:00Z","v":532729,"vw":118.549927},{"c":117.54,"h":119.64,"l":116.975,"n":10863,"o":119.17,"t":"2025-01-31T05:00:00Z","v":540112,"vw":117.958839},{"c":112.96,"h":114.69,"l":111.8701,"n":17327,"o":114.61,"t":"2025-02-03T05:00:00Z","v":756605,"vw":113.373089},{"c":114.54,"h":115.2525,"l":113.36,"n":10178,"o":113.61,"t":"2025-02-04T05:00:00Z","v":389061,"vw":114.651797},{"c":114.38,"h":115.53,"l":113.53,"n":10307,"o":114.62,"t":"2025-02-05T05:00:00Z","v":384102,"vw":114.541876},{"c":115.45,"h":115.789,"l":113.48,"n":12338,"o":115.37,"t":"2025-02-06T05:00:00Z","v":471684,"vw":114.798121},{"c":115.8,"h":117.07,"l":115.02,"n":11940,"o":115.81,"t":"2025-02-07T05:00:00Z","v":569737,"vw":115.943444},{"c":114.14,"h":116.2,"l":112.88,"n":13293,"o":116.03,"t":"2025-02-10T05:00:00Z","v":564881,"vw":114.255026},{"c":114.19,"h":115.4,"l":113.21,"n":14007,"o":113.38,"t":"2025-02-11T05:00:00Z","v":559894,"vw":114.287497},{"c":99.96,"h":104.4777,"l":94.26,"n":43035,"o":97.7,"t":"2025-02-12T05:00:00Z","v":2892768,"vw":99.670148},{"c":101.6,"h":102.09,"l":98.24,"n":23915,"o":99.6,"t":"2025-02-13T05:00:00Z","v":1161682,"vw":100.613614},{"c":104.55,"h":105.44,"l":101.19,"n":17701,"o":101.62,"t":"2025-02-14T05:00:00Z","v":968145,"vw":104.16474},{"c":103.74,"h":105.57,"l":102.4,"n":16251,"o":105.57,"t":"2025-02-18T05:00:00Z","v":843454,"vw":103.685493},{"c":103.78,"h":104.795,"l":102.995,"n":16453,"o":103.04,"t":"2025-02-19T05:00:00Z","v":815890,"vw":103.786021},{"c":102.36,"h":104.92,"l":101.5601,"n":16588,"o":103.95,"t":"2025-02-20T05:00:00Z","v":716692,"vw":102.554369},{"c":100.67,"h":104.5,"l":99.885,"n":13859,"o":104.32,"t":"2025-02-21T05:00:00Z","v":667835,"vw":101.264744},{"c":98.54,"h":101.93,"l":98,"n":16577,"o":100.98,"t":"2025-02-24T05:00:00Z","v":872825,"vw":98.883438},{"c":99.4,"h":99.81,"l":96.51,"n":17498,"o":98.54,"t":"2025-02-25T05:00:00Z","v":868260,"vw":98.876667},{"c":100.45,"h":101.83,"l":99.56,"n":12885,"o":100,"t":"2025-02-26T05:00:00Z","v":567426,"vw":100.654769},{"c":100.46,"h":102.68,"l":99.99,"n":13990,"o":100.88,"t":"2025-02-27T05:00:00Z","v":744141,"vw":100.777911},{"c":101.75,"h":102.21,"l":100.25,"n":14362,"o":100.33,"t":"2025-02-28T05:00:00Z","v":1043718,"vw":101.583527},{"c":98.55,"h":102.72,"l":97.67,"n":12861,"o":102.23,"t":"2025-03-03T05:00:00Z","v":619172,"vw":99.188989},{"c":96.4,"h":98.16,"l":95.54,"n":15564,"o":96.96,"t":"2025-03-04T05:00:00Z","v":678943,"vw":96.675081},{"c":97.61,"h":98.5,"l":95.93,"n":15456,"o":96.83,"t":"2025-03-05T05:00:00Z","v":718221,"vw":97.243126},{"c":96.04,"h":97.9,"l":95.05,"n":21170,"o":96.2,"t":"2025-03-06T05:00:00Z","v":1054538,"vw":96.168485},{"c":97.98,"h":99.03,"l":94.87,"n":16486,"o":95.63,"t":"2025-03-07T05:00:00Z","v":716028,"vw":97.358219},{"c":96.03,"h":97.05,"l":94.92,"n":17416,"o":96.22,"t":"2025-03-10T04:00:00Z","v":808407,"vw":96.090059},{"c":97.23,"h":98.26,"l":95.31,"n":15324,"o":96.22,"t":"2025-03-11T04:00:00Z","v":858421,"vw":96.896546},{"c":96.62,"h":99.57,"l":96.2,"n":15981,"o":98.77,"t":"2025-03-12T04:00:00Z","v":702585,"vw":97.016131},{"c":93.57,"h":96.61,"l":92.66,"n":18701,"o":96,"t":"2025-03-13T04:00:00Z","v":872301,"vw":93.721065},{"c":96.13,"h":96.21,"l":94.3,"n":14316,"o":94.75,"t":"2025-03-14T04:00:00Z","v":612692,"vw":95.612311},{"c":97.3,"h":98.53,"l":95.725,"n":13390,"o":95.98,"t":"2025-03-17T04:00:00Z","v":669696,"vw":97.481909},{"c":97.55,"h":98.055,"l":96.78,"n":11963,"o":96.86,"t":"2025-03-18T04:00:00Z","v":530993,"vw":97.476084},{"c":99.19,"h":99.74,"l":96.63,"n":13923,"o":97.3,"t":"2025-03-19T04:00:00Z","v":616050,"vw":98.713306},{"c":98.9,"h":100.095,"l":98.26,"n":15692,"o":98.26,"t":"2025-03-20T04:00:00Z","v":601883,"vw":99.206246},{"c":96.64,"h":97.99,"l":96.12,"n":19144,"o":97.89,"t":"2025-03-21T04:00:00Z","v":3525461,"vw":96.642545},{"c":100.3,"h":100.85,"l":98.295,"n":17484,"o":98.61,"t":"2025-03-24T04:00:00Z","v":1064022,"vw":100.276676},{"c":100.07,"h":101.89,"l":99.66,"n":14865,"o":100.74,"t":"2025-03-25T04:00:00Z","v":694660,"vw":100.382466},{"c":99.37,"h":101.4299,"l":98.875,"n":14822,"o":100.21,"t":"2025-03-26T04:00:00Z","v":734449,"vw":99.480259},{"c":99.04,"h":99.8379,"l":97.05,"n":13733,"o":99.03,"t":"2025-03-27T04:00:00Z","v":798090,"vw":99.110004},{"c":96.06,"h":99.085,"l":95.79,"n":13968,"o":98.66,"t":"2025-03-28T04:00:00Z","v":641296,"vw":96.296094},{"c":95.67,"h":96.13,"l":93.0155,"n":16220,"o":94.51,"t":"2025-03-31T04:00:00Z","v":1121375,"vw":95.225426},{"c":97.35,"h":97.4,"l":94.25,"n":16811,"o":95.33,"t":"2025-04-01T04:00:00Z","v":923782,"vw":96.632305},{"c":98.91,"h":99.27,"l":95.4,"n":15233,"o":95.68,"t":"2025-04-02T04:00:00Z","v":695327,"vw":98.429898},{"c":90.48,"h":94.725,"l":90.31,"n":20206,"o":93.52,"t":"2025-04-03T04:00:00Z","v":1061509,"vw":91.104223},{"c":85.94,"h":87.68,"l":83.15,"n":21676,"o":86.15,"t":"2025-04-04T04:00:00Z","v":1077492,"vw":85.578745},{"c":84.67,"h":89.05,"l":80.39,"n":22466,"o":83.33,"t":"2025-04-07T04:00:00Z","v":1291750,"vw":84.18727},{"c":84.41,"h":88.48,"l":82.755,"n":19422,"o":88.48,"t":"2025-04-08T04:00:00Z","v":1230518,"vw":84.941459},{"c":92.11,"h":93.37,"l":83.32,"n":20278,"o":83.32,"t":"2025-04-09T04:00:00Z","v":998733,"vw":90.068857},{"c":88.63,"h":90.56,"l":86.51,"n":20953,"o":90,"t":"2025-04-10T04:00:00Z","v":1047656,"vw":88.444747},{"c":88.82,"h":89.19,"l":85.72,"n":18915,"o":87.5,"t":"2025-04-11T04:00:00Z","v":840776,"vw":87.993188},{"c":89.41,"h":90.15,"l":87.83,"n":17003,"o":90.15,"t":"2025-04-14T04:00:00Z","v":766761,"vw":89.085825},{"c":89.03,"h":90.425,"l":88.12,"n":17229,"o":89.37,"t":"2025-04-15T04:00:00Z","v":832058,"vw":88.968024},{"c":88.18,"h":89.56,"l":86.81,"n":21108,"o":88.44,"t":"2025-04-16T04:00:00Z","v":1321904,"vw":87.947259},{"c":88.78,"h":89.89,"l":87.82,"n":13173,"o":88.46,"t":"2025-04-17T04:00:00Z","v":632211,"vw":89.017903},{"c":85.81,"h":87.98,"l":84.9,"n":10503,"o":87.47,"t":"2025-04-21T04:00:00Z","v":661368,"vw":85.841883},{"c":88.39,"h":88.58,"l":86.2901,"n":11649,"o":87.41,"t":"2025-04-22T04:00:00Z","v":480602,"vw":88.071688},{"c":89.42,"h":92.89,"l":89.28,"n":11728,"o":91.22,"t":"2025-04-23T04:00:00Z","v":463772,"vw":90.110415},{"c":92.39,"h":92.67,"l":89.745,"n":11698,"o":90.22,"t":"2025-04-24T04:00:00Z","v":665998,"vw":92.222569},{"c":91.79,"h":92.43,"l":91.01,"n":13597,"o":92.39,"t":"2025-04-25T04:00:00Z","v":792567,"vw":91.692399},{"c":92.22,"h":93,"l":90.76,"n":16722,"o":91.71,"t":"2025-04-28T04:00:00Z","v":795840,"vw":91.902475},{"c":92.49,"h":92.72,"l":90.59,"n":16978,"o":90.97,"t":"2025-04-29T04:00:00Z","v":864196,"vw":92.262465},{"c":92.24,"h":92.55,"l":90.375,"n":18554,"o":91.37,"t":"2025-04-30T04:00:00Z","v":1114966,"vw":91.641177},{"c":93.39,"h":94.91,"l":92.76,"n":20283,"o":93.84,"t":"2025-05-01T04:00:00Z","v":935892,"vw":93.933205},{"c":97.25,"h":101.81,"l":96.88,"n":26207,"o":99.83,"t":"2025-05-02T04:00:00Z","v":1372990,"vw":98.181886},{"c":98.6,"h":99.11,"l":95.64,"n":19202,"o":95.64,"t":"2025-05-05T04:00:00Z","v":887312,"vw":98.485519},{"c":97.12,"h":98.4,"l":96.98,"n":16072,"o":97.66,"t":"2025-05-06T04:00:00Z","v":687623,"vw":97.467076},{"c":97.23,"h":98.26,"l":96.71,"n":14376,"o":97.57,"t":"2025-05-07T04:00:00Z","v":761788,"vw":97.444483},{"c":98.72,"h":99.88,"l":98.11,"n":10648,"o":98.57,"t":"2025-05-08T04:00:00Z","v":486191,"vw":98.998879},{"c":98.71,"h":99.17,"l":97.83,"n":9644,"o":98.67,"t":"2025-05-09T04:00:00Z","v":462766,"vw":98.631692},{"c":103.29,"h":103.5425,"l":100.8,"n":16040,"o":102.48,"t":"2025-05-12T04:00:00Z","v":716736,"vw":102.807813},{"c":104.98,"h":105.185,"l":103.51,"n":13941,"o":103.51,"t":"2025-05-13T04:00:00Z","v":631413,"vw":104.838865},{"c":105.07,"h":105.58,"l":104.52,"n":13602,"o":104.55,"t":"2025-05-14T04:00:00Z","v":584834,"vw":105.145682},{"c":105.16,"h":105.675,"l":104.48,"n":10934,"o":104.48,"t":"2025-05-15T04:00:00Z","v":427502,"vw":105.277725},{"c":106.16,"h":106.35,"l":105.1,"n":11571,"o":105.51,"t":"2025-05-16T04:00:00Z","v":693319,"vw":106.038091},{"c":106.15,"h":106.285,"l":104.23,"n":9750,"o":104.74,"t":"2025-05-19T04:00:00Z","v":392726,"vw":106.013138},{"c":106.28,"h":106.71,"l":105.56,"n":11397,"o":106.05,"t":"2025-05-20T04:00:00Z","v":359555,"vw":106.25018},{"c":103.84,"h":105.585,"l":103.67,"n":10014,"o":105.24,"t":"2025-05-21T04:00:00Z","v":390686,"vw":104.233522},{"c":103.53,"h":103.78,"l":102.38,"n":11520,"o":103.62,"t":"2025-05-22T04:00:00Z","v":449288,"vw":103.314924},{"c":102.34,"h":102.67,"l":101.48,"n":10162,"o":101.62,"t":"2025-05-23T04:00:00Z","v":564574,"vw":102.238234},{"c":104.59,"h":104.62,"l":102.475,"n":8859,"o":103.65,"t":"2025-05-27T04:00:00Z","v":474936,"vw":104.321371},{"c":104.24,"h":104.9599,"l":104,"n":11755,"o":104.44,"t":"2025-05-28T04:00:00Z","v":649542,"vw":104.481034},{"c":104.8,"h":105,"l":103.7,"n":12358,"o":105,"t":"2025-05-29T04:00:00Z","v":636288,"vw":104.511288},{"c":103.52,"h":104.66,"l":103.03,"n":13811,"o":104.66,"t":"2025-05-30T04:00:00Z","v":963128,"vw":103.685543},{"c":102.01,"h":103.58,"l":101.03,"n":13935,"o":103.42,"t":"2025-06-02T04:00:00Z","v":724531,"vw":101.850876},{"c":103.48,"h":104.145,"l":101.471,"n":10274,"o":102.42,"t":"2025-06-03T04:00:00Z","v":563014,"vw":103.494142},{"c":102.52,"h":105.36,"l":102.405,"n":15402,"o":104.1,"t":"2025-06-04T04:00:00Z","v":600109,"vw":102.821255},{"c":102.52,"h":103.165,"l":101.8,"n":8704,"o":102.4,"t":"2025-06-05T04:00:00Z","v":346568,"vw":102.584298},{"c":103.56,"h":104.6399,"l":103.08,"n":8818,"o":103.86,"t":"2025-06-06T04:00:00Z","v":318583,"vw":103.597572},{"c":101.07,"h":103.595,"l":101,"n":16553,"o":103.44,"t":"2025-06-09T04:00:00Z","v":826032,"vw":101.519822},{"c":101.55,"h":101.97,"l":100.72,"n":14813,"o":101.62,"t":"2025-06-10T04:00:00Z","v":771348,"vw":101.477265},{"c":102.31,"h":102.645,"l":100.99,"n":12299,"o":102.23,"t":"2025-06-11T04:00:00Z","v":692967,"vw":102.131405},{"c":101.69,"h":101.91,"l":97.93,"n":26846,"o":101.24,"t":"2025-06-12T04:00:00Z","v":1292885,"vw":101.159074},{"c":98.82,"h":100.93,"l":98.63,"n":15100,"o":99.77,"t":"2025-06-13T04:00:00Z","v":763513,"vw":99.341831},{"c":95.41,"h":99.98,"l":94.92,"n":27841,"o":99.8,"t":"2025-06-16T04:00:00Z","v":1375012,"vw":96.300501},{"c":93.41,"h":95.99,"l":93.06,"n":18102,"o":95.23,"t":"2025-06-17T04:00:00Z","v":898813,"vw":94.030478},{"c":92.22,"h":94.26,"l":91.84,"n":18017,"o":93.5,"t":"2025-06-18T04:00:00Z","v":882837,"vw":92.716882},{"c":90.8,"h":93.6,"l":90.28,"n":19604,"o":93.41,"t":"2025-06-20T04:00:00Z","v":1511114,"vw":90.914368},{"c":92.73,"h":93.01,"l":90.28,"n":19734,"o":90.7,"t":"2025-06-23T04:00:00Z","v":867448,"vw":92.280093},{"c":93.43,"h":94.35,"l":92.5069,"n":13948,"o":93.71,"t":"2025-06-24T04:00:00Z","v":626799,"vw":93.470687},{"c":92.88,"h":93.88,"l":92.575,"n":13628,"o":93.88,"t":"2025-06-25T04:00:00Z","v":669382,"vw":92.971229},{"c":94.11,"h":94.7675,"l":92.97,"n":12879,"o":93.31,"t":"2025-06-26T04:00:00Z","v":664600,"vw":94.194519},{"c":94.66,"h":95.74,"l":93.945,"n":14892,"o":94.68,"t":"2025-06-27T04:00:00Z","v":1359797,"vw":94.652802},{"c":94.99,"h":95.52,"l":94.27,"n":11750,"o":94.69,"t":"2025-06-30T04:00:00Z","v":799462,"vw":95.037328},{"c":96.7,"h":98.18,"l":94.48,"n":14294,"o":94.81,"t":"2025-07-01T04:00:00Z","v":709049,"vw":96.740368},{"c":97.71,"h":97.79,"l":96.5945,"n":10264,"o":97.22,"t":"2025-07-02T04:00:00Z","v":524612,"vw":97.457886},{"c":97.93,"h":99.5,"l":97.51,"n":10470,"o":98.65,"t":"2025-07-03T04:00:00Z","v":828293,"vw":98.172925},{"c":95.06,"h":98.66,"l":95.06,"n":15223,"o":97.23,"t":"2025-07-07T04:00:00Z","v":701565,"vw":96.019204},{"c":94.87,"h":95.84,"l":94.1831,"n":17684,"o":95.21,"t":"2025-07-08T04:00:00Z","v":841789,"vw":95.042929},{"c":94.85,"h":95.65,"l":93.63,"n":12381,"o":95.65,"t":"2025-07-09T04:00:00Z","v":711425,"vw":94.545684},{"c":95.51,"h":96.3,"l":94.39,"n":10654,"o":94.94,"t":"2025-07-10T04:00:00Z","v":551094,"vw":95.506858},{"c":91.53,"h":94.851,"l":91.51,"n":17548,"o":94.37,"t":"2025-07-11T04:00:00Z","v":924922,"vw":92.049963},{"c":90.69,"h":92.75,"l":90.09,"n":14539,"o":92.05,"t":"2025-07-14T04:00:00Z","v":674055,"vw":90.765666},{"c":89.55,"h":91.21,"l":89.155,"n":15741,"o":91.01,"t":"2025-07-15T04:00:00Z","v":765698,"vw":89.732791},{"c":89.05,"h":89.98,"l":88.23,"n":17342,"o":89.66,"t":"2025-07-16T04:00:00Z","v":768490,"vw":89.143802},{"c":88.92,"h":90.1,"l":87.8,"n":21111,"o":88.71,"t":"2025-07-17T04:00:00Z","v":1134857,"vw":88.78215},{"c":86.99,"h":89.11,"l":86.71,"n":18781,"o":89.11,"t":"2025-07-18T04:00:00Z","v":1280654,"vw":87.188123},{"c":85.58,"h":87.87,"l":85.58,"n":22812,"o":87.56,"t":"2025-07-21T04:00:00Z","v":1520251,"vw":86.3097},{"c":86.09,"h":86.585,"l":85.58,"n":24239,"o":85.61,"t":"2025-07-22T04:00:00Z","v":1646510,"vw":86.071089},{"c":88.08,"h":88.43,"l":86.31,"n":18232,"o":87.26,"t":"2025-07-23T04:00:00Z","v":1016708,"vw":87.936896},{"c":87.99,"h":88.1377,"l":86.6901,"n":14914,"o":87.18,"t":"2025-07-24T04:00:00Z","v":956298,"vw":87.868281},{"c":89.44,"h":89.57,"l":87.6046,"n":15083,"o":88.46,"t":"2025-07-25T04:00:00Z","v":944022,"vw":89.018567},{"c":88.06,"h":89.75,"l":88.01,"n":14428,"o":89.75,"t":"2025-07-28T04:00:00Z","v":990563,"vw":88.242423},{"c":88.3,"h":89.38,"l":87.55,"n":15505,"o":89.15,"t":"2025-07-29T04:00:00Z","v":687536,"vw":88.334578},{"c":87.05,"h":88.85,"l":86.58,"n":14626,"o":88.85,"t":"2025-07-30T04:00:00Z","v":585233,"vw":87.313022},{"c":90.07,"h":90.14,"l":86.9,"n":23579,"o":86.96,"t":"2025-07-31T04:00:00Z","v":1341907,"vw":89.419573},{"c":87.69,"h":89.04,"l":87.17,"n":25477,"o":88.69,"t":"2025-08-01T04:00:00Z","v":1290645,"vw":87.722631},{"c":88,"h":89.015,"l":87.635,"n":25382,"o":88.12,"t":"2025-08-04T04:00:00Z","v":1301889,"vw":88.096996},{"c":86.42,"h":87.79,"l":83.73,"n":34279,"o":85.05,"t":"2025-08-05T04:00:00Z","v":2291516,"vw":86.24445},{"c":88.27,"h":88.31,"l":85.67,"n":21745,"o":85.98,"t":"2025-08-06T04:00:00Z","v":1209802,"vw":87.741126},{"c":87.41,"h":89.66,"l":87.23,"n":12743,"o":89.36,"t":"2025-08-07T04:00:00Z","v":713027,"vw":87.688633},{"c":87.73,"h":88.37,"l":87.34,"n":10792,"o":87.93,"t":"2025-08-08T04:00:00Z","v":674703,"vw":87.74387},{"c":88.25,"h":88.8,"l":87.55,"n":16456,"o":88.09,"t":"2025-08-11T04:00:00Z","v":786805,"vw":88.319644},{"c":91.25,"h":91.25,"l":88.45,"n":14248,"o":89,"t":"2025-08-12T04:00:00Z","v":753209,"vw":90.6426},{"c":90.7,"h":91.43,"l":90.25,"n":24965,"o":91.21,"t":"2025-08-13T04:00:00Z","v":1655820,"vw":90.753057},{"c":88.87,"h":90.76,"l":88.22,"n":15833,"o":89.57,"t":"2025-08-14T04:00:00Z","v":874143,"vw":89.144748},{"c":87,"h":89.1556,"l":86.14,"n":20142,"o":89.1,"t":"2025-08-15T04:00:00Z","v":1321911,"vw":86.966065},{"c":88.4,"h":88.49,"l":87.19,"n":16875,"o":87.58,"t":"2025-08-18T04:00:00Z","v":843452,"vw":88.230324},{"c":87.79,"h":89.34,"l":87.54,"n":12064,"o":88.66,"t":"2025-08-19T04:00:00Z","v":518369,"vw":88.088033},{"c":87.29,"h":87.74,"l":86.6,"n":13184,"o":87.14,"t":"2025-08-20T04:00:00Z","v":638444,"vw":87.204674},{"c":86.45,"h":87.6,"l":86.1446,"n":21259,"o":86.73,"t":"2025-08-21T04:00:00Z","v":1316081,"vw":86.741951},{"c":89.31,"h":90,"l":86.42,"n":15133,"o":87.13,"t":"2025-08-22T04:00:00Z","v":706347,"vw":89.002772},{"c":88.36,"h":89.67,"l":88.3,"n":14997,"o":89.25,"t":"2025-08-25T04:00:00Z","v":847289,"vw":88.898088},{"c":88.35,"h":89.13,"l":88.03,"n":14395,"o":88.32,"t":"2025-08-26T04:00:00Z","v":996394,"vw":88.467228},{"c":89.2,"h":89.46,"l":87.79,"n":14765,"o":87.92,"t":"2025-08-27T04:00:00Z","v":771465,"vw":89.173215},{"c":87.74,"h":89.52,"l":87.52,"n":16675,"o":89.52,"t":"2025-08-28T04:00:00Z","v":1075768,"vw":87.945987},{"c":87.31,"h":88.105,"l":86.97,"n":18378,"o":87.59,"t":"2025-08-29T04:00:00Z","v":823305,"vw":87.409596},{"c":87.76,"h":87.76,"l":85,"n":22577,"o":85.78,"t":"2025-09-02T04:00:00Z","v":1307752,"vw":86.826898},{"c":88,"h":89.06,"l":87.28,"n":21088,"o":87.96,"t":"2025-09-03T04:00:00Z","v":1110324,"vw":87.848221},{"c":89.23,"h":89.37,"l":87.97,"n":17179,"o":88.42,"t":"2025-09-04T04:00:00Z","v":936333,"vw":88.886315},{"c":90.02,"h":90.16,"l":88.6943,"n":19021,"o":89.25,"t":"2025-09-05T04:00:00Z","v":799933,"vw":89.621353},{"c":89.98,"h":90.25,"l":88.39,"n":15705,"o":90.25,"t":"2025-09-08T04:00:00Z","v":837657,"vw":89.669718},{"c":88.58,"h":90.34,"l":88.18,"n":15220,"o":90.07,"t":"2025-09-09T04:00:00Z","v":744096,"vw":88.697228},{"c":88.59,"h":89.46,"l":88.105,"n":14782,"o":88.51,"t":"2025-09-10T04:00:00Z","v":601014,"vw":88.628399},{"c":90.5,"h":91.27,"l":88.19,"n":17447,"o":88.77,"t":"2025-09-11T04:00:00Z","v":1037367,"vw":90.433586},{"c":88.41,"h":90.25,"l":88.24,"n":14018,"o":89.83,"t":"2025-09-12T04:00:00Z","v":587907,"vw":88.785407},{"c":87.73,"h":89.24,"l":87.595,"n":17396,"o":88.53,"t":"2025-09-15T04:00:00Z","v":825028,"vw":88.087394},{"c":87.68,"h":88.3,"l":87.07,"n":15417,"o":88.03,"t":"2025-09-16T04:00:00Z","v":962575,"vw":87.602136},{"c":87.32,"h":88.99,"l":86.39,"n":16278,"o":88,"t":"2025-09-17T04:00:00Z","v":962062,"vw":87.38032},{"c":89.03,"h":89.89,"l":87.45,"n":16469,"o":87.64,"t":"2025-09-18T04:00:00Z","v":731371,"vw":89.043324},{"c":88.3,"h":89.32,"l":88.18,"n":16970,"o":89.32,"t":"2025-09-19T04:00:00Z","v":2225432,"vw":88.366519},{"c":88.38,"h":88.73,"l":87.535,"n":14856,"o":88.2,"t":"2025-09-22T04:00:00Z","v":860785,"vw":88.340856},{"c":87.38,"h":89.82,"l":86.86,"n":13905,"o":88.45,"t":"2025-09-23T04:00:00Z","v":805309,"vw":87.748981},{"c":86.82,"h":88.07,"l":86.35,"n":14110,"o":87.47,"t":"2025-09-24T04:00:00Z","v":715310,"vw":86.921121},{"c":85.33,"h":86.44,"l":84.94,"n":16151,"o":86.36,"t":"2025-09-25T04:00:00Z","v":706783,"vw":85.518625},{"c":85.68,"h":86.485,"l":85.43,"n":19358,"o":85.84,"t":"2025-09-26T04:00:00Z","v":891833,"vw":85.747122},{"c":84.43,"h":86.19,"l":84.03,"n":16896,"o":86.07,"t":"2025-09-29T04:00:00Z","v":818509,"vw":84.548179},{"c":84.88,"h":85.09,"l":83.91,"n":16371,"o":84.32,"t":"2025-09-30T04:00:00Z","v":731174,"vw":84.685049},{"c":85.9,"h":87,"l":84.21,"n":17707,"o":84.35,"t":"2025-10-01T04:00:00Z","v":874331,"vw":86.020486},{"c":86.54,"h":87.03,"l":85.31,"n":17274,"o":86.2,"t":"2025-10-02T04:00:00Z","v":814807,"vw":86.249882},{"c":86.47,"h":87.66,"l":86.19,"n":16572,"o":86.78,"t":"2025-10-03T04:00:00Z","v":761807,"vw":86.846263},{"c":84.74,"h":87.375,"l":84.7,"n":15605,"o":87.05,"t":"2025-10-06T04:00:00Z","v":676494,"vw":85.432464},{"c":83.69,"h":85.475,"l":83.5401,"n":14796,"o":85.09,"t":"2025-10-07T04:00:00Z","v":1003258,"vw":83.922851},{"c":82.91,"h":84.195,"l":82.59,"n":15742,"o":83.38,"t":"2025-10-08T04:00:00Z","v":789856,"vw":83.221457},{"c":81.02,"h":82.715,"l":80.95,"n":14683,"o":82.68,"t":"2025-10-09T04:00:00Z","v":601781,"vw":81.412434},{"c":79.47,"h":81.65,"l":79.36,"n":16876,"o":81.32,"t":"2025-10-10T04:00:00Z","v":909820,"vw":79.982438},{"c":80.71,"h":81.38,"l":80.09,"n":15820,"o":80.59,"t":"2025-10-13T04:00:00Z","v":773046,"vw":80.821303},{"c":82.13,"h":82.27,"l":79.35,"n":14768,"o":79.45,"t":"2025-10-14T04:00:00Z","v":844051,"vw":81.816589},{"c":83.1,"h":83.91,"l":82.02,"n":16609,"o":82.13,"t":"2025-10-15T04:00:00Z","v":959372,"vw":83.191969},{"c":81.73,"h":83.89,"l":80.995,"n":16501,"o":83.6,"t":"2025-10-16T04:00:00Z","v":594880,"vw":81.74785},{"c":80.88,"h":81.89,"l":79.95,"n":14862,"o":81.08,"t":"2025-10-17T04:00:00Z","v":670796,"vw":80.698202},{"c":81.38,"h":81.86,"l":80.75,"n":11791,"o":81.4,"t":"2025-10-20T04:00:00Z","v":471874,"vw":81.34388},{"c":82.5,"h":82.86,"l":81.08,"n":13064,"o":81.31,"t":"2025-10-21T04:00:00Z","v":536848,"vw":82.399001},{"c":82.29,"h":83.27,"l":81.56,"n":19202,"o":82.59,"t":"2025-10-22T04:00:00Z","v":1130279,"vw":82.327075},{"c":83.25,"h":83.355,"l":81.65,"n":13781,"o":82.66,"t":"2025-10-23T04:00:00Z","v":720856,"vw":82.881888},{"c":82.79,"h":84.25,"l":82.75,"n":12927,"o":83.92,"t":"2025-10-24T04:00:00Z","v":597439,"vw":83.126441},{"c":83.4,"h":83.52,"l":82.88,"n":13463,"o":83.4,"t":"2025-10-27T04:00:00Z","v":578643,"vw":83.284738},{"c":82.11,"h":84.22,"l":82.02,"n":15497,"o":83.01,"t":"2025-10-28T04:00:00Z","v":735908,"vw":82.415732},{"c":81.59,"h":84.44,"l":81.01,"n":25266,"o":82.15,"t":"2025-10-29T04:00:00Z","v":1423745,"vw":81.977877},{"c":83.58,"h":84.86,"l":76.01,"n":39816,"o":77.22,"t":"2025-10-30T04:00:00Z","v":2387253,"vw":82.948365},{"c":82.55,"h":84.21,"l":82.34,"n":24074,"o":82.57,"t":"2025-10-31T04:00:00Z","v":1170123,"vw":82.806804},{"c":81.35,"h":83.13,"l":81.29,"n":24494,"o":82.58,"t":"2025-11-03T05:00:00Z","v":1343040,"vw":81.830398},{"c":79.4,"h":80.52,"l":79,"n":20997,"o":80.52,"t":"2025-11-04T05:00:00Z","v":1148835,"vw":79.567465},{"c":80.76,"h":81.74,"l":78.19,"n":20747,"o":78.61,"t":"2025-11-05T05:00:00Z","v":1033316,"vw":80.692117},{"c":81.47,"h":83,"l":80.08,"n":21007,"o":81,"t":"2025-11-06T05:00:00Z","v":1228962,"vw":81.279248},{"c":81.95,"h":82.41,"l":80.33,"n":18205,"o":80.89,"t":"2025-11-07T05:00:00Z","v":908439,"vw":81.908727},{"c":82.78,"h":83.36,"l":81.22,"n":18267,"o":82.66,"t":"2025-11-10T05:00:00Z","v":884159,"vw":82.477073},{"c":81.98,"h":83.35,"l":81.73,"n":13206,"o":82.63,"t":"2025-11-11T05:00:00Z","v":515364,"vw":82.216175},{"c":82.05,"h":83.83,"l":82,"n":15123,"o":82.25,"t":"2025-11-12T05:00:00Z","v":871132,"vw":82.546306},{"c":82.3,"h":82.98,"l":81.82,"n":16099,"o":82.13,"t":"2025-11-13T05:00:00Z","v":831454,"vw":82.276087},{"c":81.73,"h":82.24,"l":80.8079,"n":18308,"o":80.98,"t":"2025-11-14T05:00:00Z","v":827057,"vw":81.669963},{"c":79.27,"h":81.695,"l":79.21,"n":14063,"o":81.64,"t":"2025-11-17T05:00:00Z","v":692587,"vw":79.910269},{"c":79.7,"h":80.21,"l":78.77,"n":16304,"o":79.15,"t":"2025-11-18T05:00:00Z","v":784621,"vw":79.78278},{"c":81.29,"h":81.49,"l":79.66,"n":19444,"o":79.85,"t":"2025-11-19T05:00:00Z","v":864076,"vw":81.033313},{"c":81.25,"h":82.495,"l":80.44,"n":19426,"o":82.26,"t":"2025-11-20T05:00:00Z","v":932413,"vw":81.382535},{"c":84.32,"h":85.575,"l":81.18,"n":24616,"o":81.35,"t":"2025-11-21T05:00:00Z","v":1281828,"vw":84.461881},{"c":85.36,"h":85.79,"l":84.18,"n":21387,"o":84.31,"t":"2025-11-24T05:00:00Z","v":1251312,"vw":85.308902},{"c":87.84,"h":88.7,"l":85.02,"n":24334,"o":86.05,"t":"2025-11-25T05:00:00Z","v":1114876,"vw":87.881788},{"c":89.46,"h":89.71,"l":86.98,"n":22333,"o":87.71,"t":"2025-11-26T05:00:00Z","v":1158450,"vw":89.361024},{"c":88.66,"h":90,"l":88.55,"n":12512,"o":89.43,"t":"2025-11-28T05:00:00Z","v":789727,"vw":88.92035},{"c":89.32,"h":90.74,"l":88.154,"n":23327,"o":88.59,"t":"2025-12-01T05:00:00Z","v":1168283,"vw":89.639995},{"c":89.32,"h":89.985,"l":88.88,"n":19556,"o":89.67,"t":"2025-12-02T05:00:00Z","v":813240,"vw":89.303768},{"c":90.52,"h":91.11,"l":89.11,"n":16112,"o":89.11,"t":"2025-12-03T05:00:00Z","v":710016,"vw":90.531252},{"c":90.45,"h":91.35,"l":90.07,"n":15194,"o":90.8,"t":"2025-12-04T05:00:00Z","v":577074,"vw":90.607553},{"c":92.54,"h":93.03,"l":89.44,"n":21406,"o":90.14,"t":"2025-12-05T05:00:00Z","v":1267874,"vw":92.262311},{"c":95.08,"h":97.05,"l":94.095,"n":31966,"o":94.99,"t":"2025-12-08T05:00:00Z","v":2784162,"vw":95.411936},{"c":93.72,"h":95.37,"l":93.065,"n":21514,"o":94.36,"t":"2025-12-09T05:00:00Z","v":897272,"vw":93.715641},{"c":98.15,"h":98.36,"l":93.37,"n":18370,"o":94.06,"t":"2025-12-10T05:00:00Z","v":1121460,"vw":97.356487},{"c":99.47,"h":100.415,"l":98.57,"n":23805,"o":98.85,"t":"2025-12-11T05:00:00Z","v":1291521,"vw":99.571505},{"c":99.84,"h":101.55,"l":99.04,"n":22180,"o":100.09,"t":"2025-12-12T05:00:00Z","v":1240061,"vw":99.884527},{"c":99.42,"h":100.92,"l":98.78,"n":17925,"o":100.08,"t":"2025-12-15T05:00:00Z","v":932484,"vw":99.432642},{"c":98.69,"h":100.2,"l":97.97,"n":18324,"o":99.42,"t":"2025-12-16T05:00:00Z","v":916709,"vw":99.024347},{"c":98.31,"h":99.135,"l":97.04,"n":22341,"o":98.23,"t":"2025-12-17T05:00:00Z","v":1301853,"vw":98.317143},{"c":99.29,"h":100.66,"l":98.28,"n":20499,"o":99.03,"t":"2025-12-18T05:00:00Z","v":1183718,"vw":99.423088},{"c":98.72,"h":100,"l":98.5,"n":16301,"o":99.47,"t":"2025-12-19T05:00:00Z","v":1932644,"vw":98.920414},{"c":100.75,"h":101.18,"l":98.74,"n":13680,"o":99.26,"t":"2025-12-22T05:00:00Z","v":776672,"vw":100.679204},{"c":100.48,"h":100.8,"l":99.54,"n":14138,"o":100.27,"t":"2025-12-23T05:00:00Z","v":593858,"vw":100.300382},{"c":100.8,"h":101.15,"l":99.93,"n":6805,"o":100.73,"t":"2025-12-24T05:00:00Z","v":304863,"vw":100.772885},{"c":100.93,"h":101.06,"l":99.88,"n":8820,"o":100.82,"t":"2025-12-26T05:00:00Z","v":331763,"vw":100.700841},{"c":99.85,"h":101.085,"l":99.66,"n":11984,"o":100.9,"t":"2025-12-29T05:00:00Z","v":697448,"vw":99.901685},{"c":98.91,"h":100.18,"l":98.87,"n":12392,"o":99.64,"t":"2025-12-30T05:00:00Z","v":525774,"vw":99.209312},{"c":97.9,"h":98.79,"l":97.87,"n":10210,"o":98.79,"t":"2025-12-31T05:00:00Z","v":623564,"vw":98.055728},{"c":98.94,"h":99.352,"l":97.715,"n":16136,"o":98.1,"t":"2026-01-02T05:00:00Z","v":696953,"vw":98.82463},{"c":97.97,"h":100.49,"l":97.92,"n":16837,"o":98.28,"t":"2026-01-05T05:00:00Z","v":785090,"vw":98.546648},{"c":101.58,"h":102.05,"l":97.64,"n":24372,"o":97.64,"t":"2026-01-06T05:00:00Z","v":1000575,"vw":101.077757},{"c":99.46,"h":101.8,"l":99.33,"n":15215,"o":101.22,"t":"2026-01-07T05:00:00Z","v":812501,"vw":99.659429},{"c":102.18,"h":103.75,"l":99.13,"n":20045,"o":99.13,"t":"2026-01-08T05:00:00Z","v":1007890,"vw":102.580059},{"c":104.25,"h":104.62,"l":102.36,"n":17977,"o":102.7,"t":"2026-01-09T05:00:00Z","v":723598,"vw":103.898396},{"c":105.34,"h":105.45,"l":103.28,"n":13668,"o":103.42,"t":"2026-01-12T05:00:00Z","v":647453,"vw":104.854651},{"c":105.96,"h":106.19,"l":104.89,"n":11923,"o":105.61,"t":"2026-01-13T05:00:00Z","v":651352,"vw":105.672131},{"c":107.98,"h":109.4,"l":105.77,"n":17760,"o":106.58,"t":"2026-01-14T05:00:00Z","v":937846,"vw":107.776621},{"c":111.55,"h":112.205,"l":107.6901,"n":19822,"o":109.15,"t":"2026-01-15T05:00:00Z","v":1092180,"vw":111.155232},{"c":110.2,"h":112.06,"l":109.74,"n":18364,"o":111.34,"t":"2026-01-16T05:00:00Z","v":820556,"vw":110.289297},{"c":109.38,"h":110.495,"l":108.37,"n":18665,"o":109,"t":"2026-01-20T05:00:00Z","v":951675,"vw":109.17773},{"c":110.96,"h":113.3107,"l":109.5001,"n":21939,"o":110.35,"t":"2026-01-21T05:00:00Z","v":1117437,"vw":111.624957},{"c":111.03,"h":111.615,"l":110.275,"n":15511,"o":111.35,"t":"2026-01-22T05:00:00Z","v":731366,"vw":111.024172},{"c":109.57,"h":111.56,"l":108.85,"n":14644,"o":111.56,"t":"2026-01-23T05:00:00Z","v":620932,"vw":109.613616},{"c":109.63,"h":110.24,"l":108.822,"n":14504,"o":109.88,"t":"2026-01-26T05:00:00Z","v":633765,"vw":109.718688},{"c":110.95,"h":111.05,"l":108.79,"n":14947,"o":109.59,"t":"2026-01-27T05:00:00Z","v":645400,"vw":110.406868},{"c":110.59,"h":111.52,"l":109.385,"n":13091,"o":110.95,"t":"2026-01-28T05:00:00Z","v":640552,"vw":110.529944},{"c":111.56,"h":111.815,"l":110.27,"n":14025,"o":111.25,"t":"2026-01-29T05:00:00Z","v":675305,"vw":111.045541},{"c":108.7,"h":111.94,"l":108.63,"n":17670,"o":111.62,"t":"2026-01-30T05:00:00Z","v":859355,"vw":109.219561},{"c":110.24,"h":111.1263,"l":108.5,"n":15920,"o":108.5,"t":"2026-02-02T05:00:00Z","v":812967,"vw":110.358205},{"c":111.74,"h":113.4499,"l":109.96,"n":16352,"o":109.96,"t":"2026-02-03T05:00:00Z","v":762482,"vw":111.947426},{"c":114.2,"h":114.99,"l":112.275,"n":20153,"o":112.8,"t":"2026-02-04T05:00:00Z","v":1251612,"vw":114.02073},{"c":113.75,"h":114.2,"l":112.17,"n":18436,"o":113.5,"t":"2026-02-05T05:00:00Z","v":887394,"vw":113.445744},{"c":115.63,"h":116.15,"l":114.13,"n":15325,"o":114.13,"t":"2026-02-06T05:00:00Z","v":863643,"vw":115.583966},{"c":114.97,"h":115.835,"l":114.295,"n":14197,"o":115.59,"t":"2026-02-09T05:00:00Z","v":719898,"vw":115.082202},{"c":115.33,"h":116.05,"l":113.9,"n":20651,"o":115.1,"t":"2026-02-10T05:00:00Z","v":1216585,"vw":115.231951},{"c":116.45,"h":118.5,"l":115.85,"n":15294,"o":115.89,"t":"2026-02-11T05:00:00Z","v":763015,"vw":116.574702},{"c":115.75,"h":118.75,"l":115.05,"n":16666,"o":117,"t":"2026-02-12T05:00:00Z","v":774406,"vw":115.957752},{"c":117.79,"h":118.585,"l":115.14,"n":16674,"o":115.61,"t":"2026-02-13T05:00:00Z","v":692603,"vw":117.684784},{"c":117.46,"h":118.19,"l":116.35,"n":13250,"o":116.91,"t":"2026-02-17T05:00:00Z","v":513738,"vw":117.476486},{"c":116.97,"h":119.451,"l":116.79,"n":14104,"o":118.21,"t":"2026-02-18T05:00:00Z","v":779408,"vw":117.588258},{"c":117.78,"h":117.92,"l":115.88,"n":16817,"o":116.62,"t":"2026-02-19T05:00:00Z","v":809677,"vw":117.430151},{"c":118.85,"h":119.48,"l":116.89,"n":18181,"o":117.79,"t":"2026-02-20T05:00:00Z","v":971366,"vw":118.758879},{"c":116.84,"h":119.295,"l":115.38,"n":21392,"o":118.44,"t":"2026-02-23T05:00:00Z","v":1003759,"vw":116.863264},{"c":121.99,"h":125.66,"l":117.365,"n":29764,"o":117.38,"t":"2026-02-24T05:00:00Z","v":1907128,"vw":122.814938},{"c":122.72,"h":124.68,"l":121.07,"n":21772,"o":122.27,"t":"2026-02-25T05:00:00Z","v":1528443,"vw":122.851056},{"c":124.81,"h":125.47,"l":122.41,"n":26891,"o":123.56,"t":"2026-02-26T05:00:00Z","v":1370540,"vw":124.465069},{"c":125.3,"h":126.305,"l":122.43,"n":22650,"o":124,"t":"2026-02-27T05:00:00Z","v":1336089,"vw":125.112597},{"c":126.91,"h":127.11,"l":122.01,"n":17966,"o":124.03,"t":"2026-03-02T05:00:00Z","v":978017,"vw":126.468254},{"c":124.8,"h":124.98,"l":120.38,"n":21349,"o":123.62,"t":"2026-03-03T05:00:00Z","v":1088698,"vw":123.641202},{"c":126.94,"h":128.85,"l":125.61,"n":27362,"o":126.34,"t":"2026-03-04T05:00:00Z","v":1432254,"vw":127.192918},{"c":122.14,"h":126.73,"l":121.11,"n":21833,"o":125.55,"t":"2026-03-05T05:00:00Z","v":969398,"vw":122.405925},{"c":116.94,"h":120.33,"l":116.59,"n":20230,"o":120.02,"t":"2026-03-06T05:00:00Z","v":1091976,"vw":117.358269},{"c":116.87,"h":117.21,"l":111.355,"n":20540,"o":114.02,"t":"2026-03-09T04:00:00Z","v":856906,"vw":115.041724},{"c":114.64,"h":118.745,"l":114.44,"n":16663,"o":116.89,"t":"2026-03-10T04:00:00Z","v":756775,"vw":115.905973},{"c":113.18,"h":115.09,"l":112.24,"n":14635,"o":114.36,"t":"2026-03-11T04:00:00Z","v":758582,"vw":113.265545},{"c":113.11,"h":113.3,"l":110.87,"n":17239,"o":111.67,"t":"2026-03-12T04:00:00Z","v":728557,"vw":112.729266},{"c":112.82,"h":114.63,"l":111.37,"n":17019,"o":113.91,"t":"2026-03-13T04:00:00Z","v":795266,"vw":112.787087},{"c":113.39,"h":114.705,"l":112.835,"n":17535,"o":114.01,"t":"2026-03-16T04:00:00Z","v":760051,"vw":113.446489},{"c":114.21,"h":115.11,"l":112.905,"n":18395,"o":114.55,"t":"2026-03-17T04:00:00Z","v":967654,"vw":114.144509},{"c":113.27,"h":116.335,"l":113.12,"n":18991,"o":113.91,"t":"2026-03-18T04:00:00Z","v":991145,"vw":114.258016},{"c":112.19,"h":112.84,"l":110.43,"n":20203,"o":111.78,"t":"2026-03-19T04:00:00Z","v":790038,"vw":111.870749},{"c":110.7,"h":112.6,"l":109.42,"n":17128,"o":111.78,"t":"2026-03-20T04:00:00Z","v":2152734,"vw":110.72159},{"c":114.66,"h":117.24,"l":113.19,"n":19199,"o":113.77,"t":"2026-03-23T04:00:00Z","v":941379,"vw":115.249821},{"c":117.89,"h":119.1,"l":113.79,"n":15617,"o":113.79,"t":"2026-03-24T04:00:00Z","v":783771,"vw":117.892851},{"c":118.97,"h":119.692,"l":117.585,"n":14190,"o":118.71,"t":"2026-03-25T04:00:00Z","v":567616,"vw":118.831486},{"c":116.32,"h":119.47,"l":116.12,"n":15747,"o":117.76,"t":"2026-03-26T04:00:00Z","v":481244,"vw":116.803134},{"c":114.46,"h":116.82,"l":114.265,"n":14026,"o":115.34,"t":"2026-03-27T04:00:00Z","v":507569,"vw":114.930194},{"c":112.6,"h":116.73,"l":112.11,"n":16563,"o":116.03,"t":"2026-03-30T04:00:00Z","v":597778,"vw":113.064561},{"c":117.06,"h":117.78,"l":113.995,"n":13559,"o":114.36,"t":"2026-03-31T04:00:00Z","v":536226,"vw":116.531421},{"c":118.84,"h":119.87,"l":117.825,"n":13012,"o":118.37,"t":"2026-04-01T04:00:00Z","v":495133,"vw":119.026849},{"c":117.06,"h":120.04,"l":115.3314,"n":12631,"o":116.21,"t":"2026-04-02T04:00:00Z","v":355413,"vw":117.02115},{"c":117.46,"h":117.7793,"l":115.315,"n":12455,"o":116.46,"t":"2026-04-06T04:00:00Z","v":531634,"vw":117.255492},{"c":117.28,"h":118.94,"l":116.795,"n":15833,"o":116.92,"t":"2026-04-07T04:00:00Z","v":670693,"vw":117.438541},{"c":125,"h":125.395,"l":121.09,"n":14217,"o":122.03,"t":"2026-04-08T04:00:00Z","v":659929,"vw":124.660784},{"c":127.48,"h":127.78,"l":123.82,"n":14610,"o":124.38,"t":"2026-04-09T04:00:00Z","v":631061,"vw":127.088165},{"c":128.51,"h":128.62,"l":126.57,"n":15797,"o":128.13,"t":"2026-04-10T04:00:00Z","v":787616,"vw":128.038222},{"c":129.6,"h":130.22,"l":126.95,"n":17427,"o":128.04,"t":"2026-04-13T04:00:00Z","v":863150,"vw":129.146486},{"c":128.26,"h":130.825,"l":128.25,"n":18046,"o":129.72,"t":"2026-04-14T04:00:00Z","v":1023756,"vw":129.051668},{"c":125.82,"h":129.095,"l":124.83,"n":19109,"o":128.28,"t":"2026-04-15T04:00:00Z","v":945872,"vw":125.919907},{"c":125.7,"h":126.375,"l":124.22,"n":13843,"o":125.04,"t":"2026-04-16T04:00:00Z","v":534638,"vw":125.638986},{"c":128.5,"h":130.56,"l":126.64,"n":13556,"o":126.64,"t":"2026-04-17T04:00:00Z","v":589676,"vw":128.741956},{"c":129.74,"h":130.39,"l":128.18,"n":16041,"o":128.57,"t":"2026-04-20T04:00:00Z","v":640407,"vw":129.675184},{"c":131.34,"h":132.5,"l":129.03,"n":18327,"o":130.13,"t":"2026-04-21T04:00:00Z","v":984302,"vw":131.210909},{"c":133.04,"h":133.22,"l":131.01,"n":20349,"o":132.35,"t":"2026-04-22T04:00:00Z","v":979407,"vw":132.449543},{"c":136,"h":136.89,"l":133.46,"n":17767,"o":133.49,"t":"2026-04-23T04:00:00Z","v":756689,"vw":135.750026},{"c":135.51,"h":136.9399,"l":134.61,"n":16550,"o":135.25,"t":"2026-04-24T04:00:00Z","v":804461,"vw":135.661988},{"c":133.69,"h":137.62,"l":133.61,"n":19702,"o":135.72,"t":"2026-04-27T04:00:00Z","v":883377,"vw":134.565943},{"c":130.02,"h":134.16,"l":129.12,"n":18177,"o":133.79,"t":"2026-04-28T04:00:00Z","v":708839,"vw":130.300808},{"c":129.1,"h":131.59,"l":128.91,"n":14873,"o":130.53,"t":"2026-04-29T04:00:00Z","v":678749,"vw":129.641376},{"c":134.35,"h":135.86,"l":130.01,"n":20266,"o":130.11,"t":"2026-04-30T04:00:00Z","v":881502,"vw":134.192047},{"c":131.23,"h":134.75,"l":131.12,"n":17989,"o":133.77,"t":"2026-05-01T04:00:00Z","v":738279,"vw":132.02077},{"c":129.04,"h":131.9399,"l":128.17,"n":25589,"o":130.54,"t":"2026-05-04T04:00:00Z","v":1299251,"vw":129.537798},{"c":127.37,"h":129.14,"l":119.15,"n":33731,"o":125,"t":"2026-05-05T04:00:00Z","v":1965256,"vw":125.765217},{"c":127.7,"h":133.205,"l":126.39,"n":20350,"o":129.93,"t":"2026-05-06T04:00:00Z","v":974445,"vw":128.596016},{"c":123.02,"h":128.21,"l":122.675,"n":20121,"o":127.98,"t":"2026-05-07T04:00:00Z","v":973303,"vw":123.839824},{"c":124.18,"h":125.73,"l":122.88,"n":17479,"o":124.22,"t":"2026-05-08T04:00:00Z","v":795314,"vw":124.29271},{"c":123.72,"h":125.13,"l":123,"n":16181,"o":124.71,"t":"2026-05-11T04:00:00Z","v":696968,"vw":124.006396},{"c":119.8,"h":123.3,"l":117.91,"n":19692,"o":123.3,"t":"2026-05-12T04:00:00Z","v":807355,"vw":119.694109},{"c":122.47,"h":123.18,"l":118.65,"n":23493,"o":120.37,"t":"2026-05-13T04:00:00Z","v":1136223,"vw":121.192705},{"c":122.35,"h":124.585,"l":121.485,"n":17823,"o":123.79,"t":"2026-05-14T04:00:00Z","v":802128,"vw":122.539786},{"c":116.99,"h":123.32,"l":116.92,"n":15782,"o":121.31,"t":"2026-05-15T04:00:00Z","v":767434,"vw":117.952926},{"c":114.06,"h":117.48,"l":114.01,"n":21133,"o":116.98,"t":"2026-05-18T04:00:00Z","v":1292858,"vw":114.784461},{"c":108.01,"h":113.54,"l":107.37,"n":22647,"o":112.58,"t":"2026-05-19T04:00:00Z","v":1208820,"vw":109.108996},{"c":108.35,"h":108.95,"l":106.305,"n":25247,"o":108.53,"t":"2026-05-20T04:00:00Z","v":1443940,"vw":107.658004},{"c":109.07,"h":109.28,"l":106.12,"n":23068,"o":107.9,"t":"2026-05-21T04:00:00Z","v":967756,"vw":108.429277},{"c":109.87,"h":111.2,"l":108,"n":18562,"o":110.1,"t":"2026-05-22T04:00:00Z","v":1004818,"vw":110.035911},{"c":114.09,"h":114.17,"l":110.95,"n":18445,"o":111.16,"t":"2026-05-26T04:00:00Z","v":990615,"vw":113.410186},{"c":113.86,"h":115.77,"l":112.91,"n":17686,"o":114.69,"t":"2026-05-27T04:00:00Z","v":776666,"vw":114.209244},{"c":113.52,"h":115.175,"l":111.1,"n":17544,"o":113.34,"t":"2026-05-28T04:00:00Z","v":1187843,"vw":112.768582},{"c":113.53,"h":115.58,"l":111.69,"n":23261,"o":113.46,"t":"2026-05-29T04:00:00Z","v":1986473,"vw":113.996821},{"c":111.67,"h":113.08,"l":109.4601,"n":18795,"o":112.01,"t":"2026-06-01T04:00:00Z","v":1083897,"vw":111.431439},{"c":116.14,"h":116.45,"l":112.755,"n":16276,"o":112.79,"t":"2026-06-02T04:00:00Z","v":779387,"vw":115.685862},{"c":119.05,"h":119.74,"l":115.64,"n":19508,"o":115.64,"t":"2026-06-03T04:00:00Z","v":809682,"vw":118.829107},{"c":118.38,"h":119.6,"l":117.01,"n":13676,"o":118.6,"t":"2026-06-04T04:00:00Z","v":732232,"vw":118.493112},{"c":115.75,"h":118.44,"l":115.42,"n":15943,"o":117.33,"t":"2026-06-05T04:00:00Z","v":694269,"vw":116.29494},{"c":115.48,"h":116.97,"l":115.03,"n":15018,"o":116.51,"t":"2026-06-08T04:00:00Z","v":646419,"vw":115.745783},{"c":117.91,"h":119.49,"l":114.34,"n":17943,"o":117.06,"t":"2026-06-09T04:00:00Z","v":829214,"vw":117.401425},{"c":113.82,"h":119.89,"l":113.41,"n":15477,"o":117.59,"t":"2026-06-10T04:00:00Z","v":781661,"vw":114.306098},{"c":115.52,"h":116.87,"l":113.795,"n":13358,"o":115.12,"t":"2026-06-11T04:00:00Z","v":647834,"vw":115.375259},{"c":117.35,"h":117.58,"l":115.08,"n":13267,"o":116.85,"t":"2026-06-12T04:00:00Z","v":676883,"vw":117.060437},{"c":119.47,"h":121.44,"l":119.02,"n":15407,"o":120.06,"t":"2026-06-15T04:00:00Z","v":743568,"vw":119.914524},{"c":121.03,"h":122.45,"l":120.17,"n":12865,"o":120.17,"t":"2026-06-16T04:00:00Z","v":570409,"vw":121.269655},{"c":118.86,"h":123.01,"l":117.955,"n":16129,"o":121.06,"t":"2026-06-17T04:00:00Z","v":696553,"vw":120.042535},{"c":119.1,"h":121.53,"l":118.94,"n":17536,"o":120.62,"t":"2026-06-18T04:00:00Z","v":1824430,"vw":119.36335},{"c":121.12,"h":122.04,"l":119,"n":14397,"o":119.53,"t":"2026-06-22T04:00:00Z","v":864718,"vw":120.88328},{"c":117,"h":119.635,"l":116.97,"n":18591,"o":118.67,"t":"2026-06-23T04:00:00Z","v":843790,"vw":118.017685},{"c":119.68,"h":120.29,"l":116.53,"n":15033,"o":116.64,"t":"2026-06-24T04:00:00Z","v":641325,"vw":119.460481},{"c":124.52,"h":125.9,"l":121.27,"n":11966,"o":121.27,"t":"2026-06-25T04:00:00Z","v":514364,"vw":124.298979},{"c":119.84,"h":123.39,"l":119.7109,"n":18764,"o":123.2,"t":"2026-06-26T04:00:00Z","v":1239781,"vw":120.181827},{"c":115.36,"h":119.91,"l":114.94,"n":22899,"o":118.85,"t":"2026-06-29T04:00:00Z","v":1097285,"vw":115.953715},{"c":112.74,"h":117.125,"l":110.79,"n":24297,"o":116.37,"t":"2026-06-30T04:00:00Z","v":1192356,"vw":112.71924},{"c":117.46,"h":121.465,"l":117.44,"n":47947,"o":119.55,"t":"2026-07-01T04:00:00Z","v":3367764,"vw":119.125123},{"c":116.37,"h":120.75,"l":115.91,"n":42361,"o":118.13,"t":"2026-07-02T04:00:00Z","v":12260031,"vw":116.581433},{"c":116.6,"h":117.5041,"l":113.6,"n":27041,"o":115.77,"t":"2026-07-06T04:00:00Z","v":1232344,"vw":115.801692},{"c":114.17,"h":115.9,"l":113.4,"n":20613,"o":115.9,"t":"2026-07-07T04:00:00Z","v":1237515,"vw":114.103799},{"c":111.75,"h":113.03,"l":109.705,"n":18547,"o":111.93,"t":"2026-07-08T04:00:00Z","v":1133514,"vw":111.349452},{"c":113.78,"h":115.81,"l":113.27,"n":14124,"o":113.27,"t":"2026-07-09T04:00:00Z","v":759678,"vw":114.309066},{"c":114.21,"h":115.65,"l":113.74,"n":12018,"o":114.43,"t":"2026-07-10T04:00:00Z","v":501716,"vw":114.756571},{"c":115.98,"h":116.955,"l":114.48,"n":14707,"o":114.91,"t":"2026-07-13T04:00:00Z","v":813180,"vw":115.831189},{"c":115.06,"h":118.64,"l":114.11,"n":13012,"o":118.3,"t":"2026-07-14T04:00:00Z","v":547308,"vw":115.245742},{"c":114.29,"h":115.44,"l":112.03,"n":17316,"o":115.02,"t":"2026-07-15T04:00:00Z","v":675316,"vw":113.992271},{"c":115.49,"h":116.5,"l":111.92,"n":14182,"o":113.15,"t":"2026-07-16T04:00:00Z","v":603532,"vw":115.225163},{"c":113.6,"h":115.75,"l":112.93,"n":16809,"o":114.66,"t":"2026-07-17T04:00:00Z","v":642480,"vw":113.729412},{"c":113.67,"h":114.49,"l":112.285,"n":16688,"o":114.35,"t":"2026-07-20T04:00:00Z","v":717238,"vw":113.34383},{"c":116.21,"h":116.89,"l":113.3,"n":17153,"o":115.22,"t":"2026-07-21T04:00:00Z","v":782662,"vw":115.942153},{"c":119.06,"h":119.99,"l":116.51,"n":19261,"o":117,"t":"2026-07-22T04:00:00Z","v":1017633,"vw":118.990577},{"c":119.64,"h":121.12,"l":118.67,"n":17428,"o":118.84,"t":"2026-07-23T04:00:00Z","v":916791,"vw":119.853936},{"c":122.34,"h":123.58,"l":119.793,"n":15192,"o":120.21,"t":"2026-07-24T04:00:00Z","v":764307,"vw":122.21933},{"c":121.91,"h":123.21,"l":119.2,"n":19698,"o":122.99,"t":"2026-07-27T04:00:00Z","v":1092239,"vw":121.078434},{"c":121.11,"h":123.14,"l":120.09,"n":17897,"o":121.25,"t":"2026-07-28T04:00:00Z","v":909837,"vw":121.172691},{"c":114.66,"h":120.375,"l":113.71,"n":25296,"o":119.77,"t":"2026-07-29T04:00:00Z","v":1248739,"vw":115.029155},{"c":115.44,"h":116.53,"l":114.27,"n":20413,"o":116.53,"t":"2026-07-30T04:00:00Z","v":805983,"vw":115.556796},{"c":114.54,"h":116.39,"l":114.35,"n":16404,"o":116.38,"t":"2026-07-31T04:00:00Z","v":693134,"vw":114.902235},{"c":116.31,"h":117.53,"l":114.67,"n":25729,"o":114.7,"t":"2026-08-03T04:00:00Z","v":1287659,"vw":116.304575},{"c":122.62,"h":124.9799,"l":111.855,"n":39106,"o":117.84,"t":"2026-08-04T04:00:00Z","v":2033257,"vw":122.64499},{"c":118.13,"h":124,"l":117.5,"n":19847,"o":122.92,"t":"2026-08-05T04:00:00Z","v":837211,"vw":118.913461},{"c":116.24,"h":119.74,"l":115.76,"n":18288,"o":117.73,"t":"2026-08-06T04:00:00Z","v":584961,"vw":116.954391},{"c":118.88,"h":119.04,"l":115.48,"n":16067,"o":116.51,"t":"2026-08-07T04:00:00Z","v":589230,"vw":118.462983},{"c":124.52,"h":124.58,"l":119.42,"n":19907,"o":120.54,"t":"2026-08-10T04:00:00Z","v":948157,"vw":123.2308},{"c":124.99,"h":127.35,"l":124.06,"n":17255,"o":124.21,"t":"2026-08-11T04:00:00Z","v":610234,"vw":125.332493},{"c":123.6,"h":125.85,"l":121.83,"n":16272,"o":125.85,"t":"2026-08-12T04:00:00Z","v":631490,"vw":123.369477},{"c":122.92,"h":124.25,"l":121.85,"n":12018,"o":123.67,"t":"2026-08-13T04:00:00Z","v":400685,"vw":122.939795},{"c":125.87,"h":125.965,"l":122.655,"n":14117,"o":123.4,"t":"2026-08-14T04:00:00Z","v":549672,"vw":125.457733},{"c":127.11,"h":127.555,"l":125.04,"n":14706,"o":125.73,"t":"2026-08-17T04:00:00Z","v":622555,"vw":126.784975},{"c":125.45,"h":127,"l":124.3,"n":17986,"o":126.875,"t":"2026-08-18T04:00:00Z","v":808520,"vw":125.352275},{"c":124.82,"h":127.59,"l":124.565,"n":15644,"o":126.4,"t":"2026-08-19T04:00:00Z","v":777555,"vw":125.15939},{"c":129.12,"h":129.46,"l":123.13,"n":24628,"o":123.62,"t":"2026-08-20T04:00:00Z","v":1033505,"vw":128.397258},{"c":133.23,"h":134.14,"l":128.56,"n":21892,"o":130,"t":"2026-08-21T04:00:00Z","v":1116670,"vw":132.600419},{"c":131.38,"h":133.68,"l":130.8,"n":18031,"o":133.14,"t":"2026-08-24T04:00:00Z","v":863414,"vw":131.54924},{"c":131.62,"h":132.16,"l":129.865,"n":17671,"o":131.8,"t":"2026-08-25T04:00:00Z","v":843057,"vw":131.310511},{"c":128.78,"h":134.66,"l":128.59,"n":20117,"o":132.11,"t":"2026-08-26T04:00:00Z","v":861633,"vw":130.397922},{"c":129.16,"h":129.98,"l":125.1,"n":17174,"o":128.36,"t":"2026-08-27T04:00:00Z","v":826835,"vw":128.514105},{"c":126.32,"h":130.49,"l":124.915,"n":12043,"o":130,"t":"2026-08-28T04:00:00Z","v":470695,"vw":126.24419},{"c":125.71,"h":127.5,"l":125.395,"n":11850,"o":126.06,"t":"2026-08-31T04:00:00Z","v":828110,"vw":125.950167},{"c":122.71,"h":125.67,"l":121.98,"n":13465,"o":124.6,"t":"2026-09-01T04:00:00Z","v":617664,"vw":123.089995},{"c":126.71,"h":128.22,"l":120.5801,"n":16939,"o":122.56,"t":"2026-09-02T04:00:00Z","v":795429,"vw":126.771764},{"c":128.44,"h":129.7,"l":125.57,"n":13205,"o":128.36,"t":"2026-09-03T04:00:00Z","v":531369,"vw":128.403505},{"c":131.24,"h":131.37,"l":128.16,"n":13603,"o":128.16,"t":"2026-09-04T04:00:00Z","v":528618,"vw":130.849309},{"c":130.56,"h":132.405,"l":130.205,"n":15864,"o":131.11,"t":"2026-09-08T04:00:00Z","v":722677,"vw":131.018264},{"c":128.14,"h":131.305,"l":127.59,"n":16758,"o":129.41,"t":"2026-09-09T04:00:00Z","v":627944,"vw":128.639458},{"c":127.54,"h":127.91,"l":124.21,"n":17366,"o":126.3,"t":"2026-09-10T04:00:00Z","v":709375,"vw":126.677649},{"c":126.94,"h":129.59,"l":126.69,"n":12616,"o":129.59,"t":"2026-09-11T04:00:00Z","v":498894,"vw":127.38359},{"c":123.49,"h":124.265,"l":121.77,"n":18136,"o":123.66,"t":"2026-09-14T04:00:00Z","v":674358,"vw":123.005071},{"c":122.4,"h":124.585,"l":122.24,"n":13933,"o":124.19,"t":"2026-09-15T04:00:00Z","v":613052,"vw":122.91196},{"c":118.64,"h":123.9475,"l":117.5,"n":16229,"o":123.2,"t":"2026-09-16T04:00:00Z","v":633388,"vw":119.707487},{"c":119.76,"h":121.625,"l":118.145,"n":16626,"o":121.01,"t":"2026-09-17T04:00:00Z","v":695276,"vw":119.815001},{"c":117.1,"h":120.07,"l":116.99,"n":17955,"o":119.82,"t":"2026-09-18T04:00:00Z","v":2759385,"vw":117.342542},{"c":118.86,"h":120.77,"l":117.77,"n":20842,"o":118.53,"t":"2026-09-21T04:00:00Z","v":1011688,"vw":119.374955},{"c":115.38,"h":120.97,"l":113.25,"n":22134,"o":119.95,"t":"2026-09-22T04:00:00Z","v":1136572,"vw":116.132126},{"c":114.59,"h":115.63,"l":112.57,"n":16207,"o":114.78,"t":"2026-09-23T04:00:00Z","v":638884,"vw":114.68119},{"c":112.74,"h":114,"l":111.46,"n":16670,"o":114,"t":"2026-09-24T04:00:00Z","v":723975,"vw":112.630208},{"c":113.86,"h":116.4599,"l":112.845,"n":17315,"o":113.07,"t":"2026-09-25T04:00:00Z","v":662412,"vw":114.402502},{"c":113.66,"h":114.98,"l":111.9101,"n":14266,"o":113,"t":"2026-09-28T04:00:00Z","v":451158,"vw":113.77645},{"c":113.01,"h":113.795,"l":111.03,"n":17489,"o":113.76,"t":"2026-09-29T04:00:00Z","v":729136,"vw":112.685863},{"c":113.26,"h":114.27,"l":112.1,"n":18285,"o":113.37,"t":"2026-09-30T04:00:00Z","v":1020454,"vw":113.319036},{"c":116.28,"h":116.89,"l":111.33,"n":19339,"o":112.55,"t":"2026-10-01T04:00:00Z","v":802717,"vw":115.476433},{"c":117.97,"h":119.0799,"l":116.89,"n":18367,"o":117.88,"t":"2026-10-02T04:00:00Z","v":749766,"vw":117.849605},{"c":115.75,"h":118.7308,"l":114.38,"n":17512,"o":117.59,"t":"2026-10-05T04:00:00Z","v":807936,"vw":116.451625},{"c":114.75,"h":117.56,"l":114.49,"n":15166,"o":116.61,"t":"2026-10-06T04:00:00Z","v":683379,"vw":115.449809},{"c":110.76,"h":113.93,"l":109.365,"n":14544,"o":113.19,"t":"2026-10-07T04:00:00Z","v":748488,"vw":111.002509},{"c":109.11,"h":109.71,"l":105.1,"n":19307,"o":108.77,"t":"2026-10-08T04:00:00Z","v":991001,"vw":108.402405},{"c":109.86,"h":111.1,"l":108.32,"n":18557,"o":109.61,"t":"2026-10-09T04:00:00Z","v":774618,"vw":110.01075},{"c":111.47,"h":114.36,"l":110.58,"n":18157,"o":110.58,"t":"2026-10-12T04:00:00Z","v":720744,"vw":112.444692},{"c":111.62,"h":113.54,"l":110.05,"n":12612,"o":112.9,"t":"2026-10-13T04:00:00Z","v":426574,"vw":111.457314},{"c":110.7,"h":111.885,"l":109.2,"n":13050,"o":110.55,"t":"2026-10-14T04:00:00Z","v":506296,"vw":110.420658},{"c":112.55,"h":112.735,"l":109.44,"n":12940,"o":110.75,"t":"2026-10-15T04:00:00Z","v":510028,"vw":111.82031},{"c":111.8,"h":114.34,"l":111.03,"n":11885,"o":113.23,"t":"2026-10-16T04:00:00Z","v":501759,"vw":112.213896},{"c":110.76,"h":112.98,"l":110.38,"n":11282,"o":112.54,"t":"2026-10-19T04:00:00Z","v":561207,"vw":111.001085},{"c":109.66,"h":111.21,"l":107.8901,"n":15574,"o":109.8,"t":"2026-10-20T04:00:00Z","v":553907,"vw":109.464582},{"c":110.94,"h":111.13,"l":108.91,"n":14517,"o":110.2,"t":"2026-10-21T04:00:00Z","v":520084,"vw":110.431172},{"c":109.57,"h":109.88,"l":106.24,"n":15824,"o":109.51,"t":"2026-10-22T04:00:00Z","v":668750,"vw":108.982883}],"volatilityBars":[{"c":118.16,"h":119.07,"l":117.77,"n":381,"o":118.53,"t":"2026-09-21T13:30:00Z","v":18176,"vw":118.543247},{"c":118.98,"h":118.995,"l":117.925,"n":435,"o":118.19,"t":"2026-09-21T13:45:00Z","v":13585,"vw":118.52751},{"c":118.41,"h":118.78,"l":117.83,"n":445,"o":118.76,"t":"2026-09-21T14:00:00Z","v":12082,"vw":118.402697},{"c":118.71,"h":118.92,"l":118.35,"n":488,"o":118.35,"t":"2026-09-21T14:15:00Z","v":23211,"vw":118.672136},{"c":118.54,"h":118.86,"l":118.45,"n":511,"o":118.7,"t":"2026-09-21T14:30:00Z","v":10453,"vw":118.639721},{"c":118.69,"h":119.015,"l":118.51,"n":478,"o":118.545,"t":"2026-09-21T14:45:00Z","v":15423,"vw":118.6914},{"c":119.045,"h":119.045,"l":118.68,"n":516,"o":118.685,"t":"2026-09-21T15:00:00Z","v":16439,"vw":118.783636},{"c":119.625,"h":119.8,"l":119.04,"n":669,"o":119.04,"t":"2026-09-21T15:15:00Z","v":19077,"vw":119.425887},{"c":119.3975,"h":119.59,"l":119.29,"n":530,"o":119.575,"t":"2026-09-21T15:30:00Z","v":20159,"vw":119.462889},{"c":119.9,"h":119.965,"l":119.39,"n":712,"o":119.425,"t":"2026-09-21T15:45:00Z","v":27403,"vw":119.626248},{"c":120.34,"h":120.77,"l":119.9335,"n":804,"o":119.9335,"t":"2026-09-21T16:00:00Z","v":30969,"vw":120.295577},{"c":120.05,"h":120.47,"l":120.05,"n":487,"o":120.325,"t":"2026-09-21T16:15:00Z","v":11669,"vw":120.289414},{"c":120.43,"h":120.63,"l":120.08,"n":463,"o":120.11,"t":"2026-09-21T16:30:00Z","v":13044,"vw":120.369184},{"c":120.55,"h":120.64,"l":120.4,"n":621,"o":120.44,"t":"2026-09-21T16:45:00Z","v":17475,"vw":120.483318},{"c":120.34,"h":120.56,"l":120.33,"n":613,"o":120.47,"t":"2026-09-21T17:00:00Z","v":21665,"vw":120.440793},{"c":120.305,"h":120.52,"l":120.2601,"n":516,"o":120.405,"t":"2026-09-21T17:15:00Z","v":18013,"vw":120.392117},{"c":120.14,"h":120.33,"l":120.06,"n":580,"o":120.27,"t":"2026-09-21T17:30:00Z","v":18504,"vw":120.230072},{"c":120.115,"h":120.16,"l":120,"n":344,"o":120.135,"t":"2026-09-21T17:45:00Z","v":9794,"vw":120.097042},{"c":120.25,"h":120.34,"l":119.995,"n":997,"o":120.11,"t":"2026-09-21T18:00:00Z","v":55904,"vw":120.156402},{"c":120.33,"h":120.33,"l":120.115,"n":650,"o":120.28,"t":"2026-09-21T18:15:00Z","v":15295,"vw":120.231334},{"c":120.115,"h":120.4,"l":120.05,"n":747,"o":120.33,"t":"2026-09-21T18:30:00Z","v":21206,"vw":120.225767},{"c":120.28,"h":120.29,"l":120.08,"n":632,"o":120.18,"t":"2026-09-21T18:45:00Z","v":16290,"vw":120.185707},{"c":120.17,"h":120.37,"l":120.135,"n":895,"o":120.28,"t":"2026-09-21T19:00:00Z","v":22106,"vw":120.253684},{"c":119.71,"h":120.38,"l":119.71,"n":1042,"o":120.135,"t":"2026-09-21T19:15:00Z","v":31369,"vw":120.132418},{"c":119.58,"h":119.71,"l":119.51,"n":891,"o":119.71,"t":"2026-09-21T19:30:00Z","v":25988,"vw":119.582527},{"c":118.85,"h":119.67,"l":118.8,"n":3518,"o":119.51,"t":"2026-09-21T19:45:00Z","v":147283,"vw":119.296751},{"c":118.86,"h":118.86,"l":118.86,"n":38,"o":118.86,"t":"2026-09-21T20:00:00Z","v":249112,"vw":118.86},{"c":120.15,"h":120.47,"l":119.26,"n":145,"o":119.95,"t":"2026-09-22T13:30:00Z","v":6066,"vw":119.904419},{"c":119.835,"h":120.27,"l":119.2001,"n":331,"o":120.16,"t":"2026-09-22T13:45:00Z","v":15818,"vw":119.815592},{"c":120.06,"h":120.97,"l":119.71,"n":753,"o":119.825,"t":"2026-09-22T14:00:00Z","v":60429,"vw":120.093524},{"c":117.8,"h":120.05,"l":117.63,"n":607,"o":119.96,"t":"2026-09-22T14:15:00Z","v":24309,"vw":118.701947},{"c":118.14,"h":118.36,"l":117.76,"n":630,"o":117.83,"t":"2026-09-22T14:30:00Z","v":23263,"vw":118.015135},{"c":117.88,"h":118.36,"l":117.77,"n":441,"o":118.21,"t":"2026-09-22T14:45:00Z","v":13233,"vw":118.0717},{"c":117.62,"h":117.94,"l":117.48,"n":779,"o":117.83,"t":"2026-09-22T15:00:00Z","v":37432,"vw":117.76902},{"c":116.115,"h":117.5808,"l":116.115,"n":638,"o":117.52,"t":"2026-09-22T15:15:00Z","v":26973,"vw":116.910263},{"c":116.02,"h":116.13,"l":115.77,"n":695,"o":116.1,"t":"2026-09-22T15:30:00Z","v":26960,"vw":115.962759},{"c":116.87,"h":116.87,"l":116.04,"n":509,"o":116.04,"t":"2026-09-22T15:45:00Z","v":15216,"vw":116.474685},{"c":117.575,"h":117.58,"l":116.83,"n":647,"o":116.83,"t":"2026-09-22T16:00:00Z","v":17955,"vw":117.20174},{"c":117.295,"h":117.79,"l":117.25,"n":612,"o":117.57,"t":"2026-09-22T16:15:00Z","v":19834,"vw":117.601284},{"c":117.1496,"h":117.41,"l":117.06,"n":489,"o":117.295,"t":"2026-09-22T16:30:00Z","v":15116,"vw":117.238457},{"c":116.35,"h":117.5,"l":116.27,"n":822,"o":117.075,"t":"2026-09-22T16:45:00Z","v":29688,"vw":116.909573},{"c":115.89,"h":116.195,"l":115.84,"n":558,"o":116.1552,"t":"2026-09-22T17:00:00Z","v":29118,"vw":116.064113},{"c":115.12,"h":115.9074,"l":115.05,"n":844,"o":115.89,"t":"2026-09-22T17:15:00Z","v":34722,"vw":115.615529},{"c":114.02,"h":115.25,"l":113.25,"n":1475,"o":115.1,"t":"2026-09-22T17:30:00Z","v":86122,"vw":114.248145},{"c":116.01,"h":116.4,"l":114.04,"n":1143,"o":114.05,"t":"2026-09-22T17:45:00Z","v":52011,"vw":114.985637},{"c":115.9,"h":116.29,"l":115.89,"n":536,"o":116.07,"t":"2026-09-22T18:00:00Z","v":16608,"vw":116.031981},{"c":115.7225,"h":116.05,"l":115.67,"n":810,"o":115.99,"t":"2026-09-22T18:15:00Z","v":23162,"vw":115.917375},{"c":115.06,"h":115.72,"l":115.0275,"n":674,"o":115.72,"t":"2026-09-22T18:30:00Z","v":21725,"vw":115.368708},{"c":115.08,"h":115.15,"l":114.86,"n":846,"o":115.035,"t":"2026-09-22T18:45:00Z","v":24355,"vw":115.034217},{"c":115.42,"h":115.49,"l":115.08,"n":723,"o":115.08,"t":"2026-09-22T19:00:00Z","v":28775,"vw":115.320186},{"c":115.17,"h":115.58,"l":115.16,"n":917,"o":115.43,"t":"2026-09-22T19:15:00Z","v":39093,"vw":115.345048},{"c":115.16,"h":115.36,"l":115.05,"n":1298,"o":115.145,"t":"2026-09-22T19:30:00Z","v":47467,"vw":115.184592},{"c":115.37,"h":115.89,"l":115.06,"n":3047,"o":115.17,"t":"2026-09-22T19:45:00Z","v":128126,"vw":115.45479},{"c":115.38,"h":115.38,"l":115.38,"n":30,"o":115.38,"t":"2026-09-22T20:00:00Z","v":215832,"vw":115.38},{"c":114.01,"h":114.02,"l":114.01,"n":8,"o":114.02,"t":"2026-09-23T11:30:00Z","v":400,"vw":114.015},{"c":113.37,"h":115.5,"l":113.37,"n":287,"o":114.78,"t":"2026-09-23T13:30:00Z","v":12116,"vw":114.350999},{"c":113.86,"h":113.94,"l":112.57,"n":434,"o":113.32,"t":"2026-09-23T13:45:00Z","v":16245,"vw":112.997524},{"c":115.02,"h":115.49,"l":113.83,"n":622,"o":113.96,"t":"2026-09-23T14:00:00Z","v":41233,"vw":115.021773},{"c":114.33,"h":115.63,"l":114.315,"n":418,"o":115.02,"t":"2026-09-23T14:15:00Z","v":20935,"vw":114.96008},{"c":114.32,"h":114.98,"l":114.28,"n":466,"o":114.525,"t":"2026-09-23T14:30:00Z","v":20867,"vw":114.541712},{"c":114.82,"h":114.83,"l":113.96,"n":586,"o":114.12,"t":"2026-09-23T14:45:00Z","v":17310,"vw":114.322695},{"c":114.9,"h":115.135,"l":114.71,"n":493,"o":114.81,"t":"2026-09-23T15:00:00Z","v":15457,"vw":114.872457},{"c":115.175,"h":115.62,"l":114.86,"n":563,"o":114.94,"t":"2026-09-23T15:15:00Z","v":18936,"vw":115.300707},{"c":115.42,"h":115.42,"l":115.065,"n":471,"o":115.27,"t":"2026-09-23T15:30:00Z","v":14486,"vw":115.22506},{"c":115.41,"h":115.535,"l":115.16,"n":356,"o":115.535,"t":"2026-09-23T15:45:00Z","v":11117,"vw":115.302497},{"c":115.1,"h":115.44,"l":115.05,"n":387,"o":115.44,"t":"2026-09-23T16:00:00Z","v":11200,"vw":115.178838},{"c":115.15,"h":115.24,"l":114.86,"n":524,"o":115.03,"t":"2026-09-23T16:15:00Z","v":20266,"vw":115.043099},{"c":115.12,"h":115.305,"l":115.0201,"n":313,"o":115.15,"t":"2026-09-23T16:30:00Z","v":7680,"vw":115.126612},{"c":114.815,"h":115.03,"l":114.72,"n":506,"o":115.03,"t":"2026-09-23T16:45:00Z","v":13436,"vw":114.843961},{"c":114.5228,"h":114.815,"l":114.455,"n":309,"o":114.815,"t":"2026-09-23T17:00:00Z","v":9938,"vw":114.610822},{"c":114.66,"h":114.66,"l":114.31,"n":297,"o":114.61,"t":"2026-09-23T17:15:00Z","v":13269,"vw":114.515936},{"c":114.55,"h":114.665,"l":114.38,"n":456,"o":114.665,"t":"2026-09-23T17:30:00Z","v":16279,"vw":114.539116},{"c":114.7,"h":114.71,"l":114.54,"n":284,"o":114.56,"t":"2026-09-23T17:45:00Z","v":12485,"vw":114.584426},{"c":114.48,"h":114.78,"l":114.43,"n":518,"o":114.75,"t":"2026-09-23T18:00:00Z","v":10808,"vw":114.609239},{"c":114.215,"h":114.52,"l":114.215,"n":471,"o":114.5199,"t":"2026-09-23T18:15:00Z","v":16846,"vw":114.417022},{"c":114.555,"h":114.75,"l":114.21,"n":475,"o":114.26,"t":"2026-09-23T18:30:00Z","v":14424,"vw":114.447981},{"c":114.66,"h":114.76,"l":114.53,"n":444,"o":114.65,"t":"2026-09-23T18:45:00Z","v":12620,"vw":114.650123},{"c":114.63,"h":114.685,"l":114.515,"n":502,"o":114.66,"t":"2026-09-23T19:00:00Z","v":14138,"vw":114.624749},{"c":114.6,"h":114.98,"l":114.49,"n":847,"o":114.58,"t":"2026-09-23T19:15:00Z","v":27795,"vw":114.669114},{"c":115.06,"h":115.1,"l":114.62,"n":955,"o":114.63,"t":"2026-09-23T19:30:00Z","v":32354,"vw":114.781086},{"c":114.56,"h":115.11,"l":114.53,"n":2692,"o":115.07,"t":"2026-09-23T19:45:00Z","v":99449,"vw":114.67291},{"c":114.59,"h":114.59,"l":114.59,"n":31,"o":114.59,"t":"2026-09-23T20:00:00Z","v":101678,"vw":114.59},{"c":112.935,"h":114,"l":112.93,"n":340,"o":114,"t":"2026-09-24T13:30:00Z","v":26604,"vw":113.562969},{"c":113.525,"h":113.525,"l":112.51,"n":164,"o":112.51,"t":"2026-09-24T13:45:00Z","v":4731,"vw":112.933439},{"c":112.99,"h":113.465,"l":112.955,"n":543,"o":113.465,"t":"2026-09-24T14:00:00Z","v":27628,"vw":113.168746},{"c":112.07,"h":112.97,"l":111.94,"n":741,"o":112.97,"t":"2026-09-24T14:15:00Z","v":39946,"vw":112.258198},{"c":112.035,"h":112.47,"l":111.89,"n":649,"o":112.1,"t":"2026-09-24T14:30:00Z","v":22983,"vw":112.228381},{"c":112.47,"h":112.63,"l":111.87,"n":789,"o":112.04,"t":"2026-09-24T14:45:00Z","v":28181,"vw":112.344254},{"c":112.24,"h":112.6,"l":112.24,"n":366,"o":112.525,"t":"2026-09-24T15:00:00Z","v":9492,"vw":112.392265},{"c":112.18,"h":112.53,"l":112.16,"n":362,"o":112.37,"t":"2026-09-24T15:15:00Z","v":9962,"vw":112.326379},{"c":111.95,"h":112.16,"l":111.77,"n":449,"o":112.1,"t":"2026-09-24T15:30:00Z","v":12775,"vw":111.95256},{"c":111.74,"h":112.08,"l":111.545,"n":630,"o":111.82,"t":"2026-09-24T15:45:00Z","v":26142,"vw":111.853137},{"c":112.03,"h":112.17,"l":111.46,"n":407,"o":111.71,"t":"2026-09-24T16:00:00Z","v":12278,"vw":111.880449},{"c":112.89,"h":113.56,"l":112.115,"n":591,"o":112.115,"t":"2026-09-24T16:15:00Z","v":30453,"vw":112.675777},{"c":113.205,"h":113.31,"l":112.68,"n":455,"o":112.82,"t":"2026-09-24T16:30:00Z","v":9810,"vw":112.879028},{"c":112.675,"h":113.02,"l":112.625,"n":361,"o":112.98,"t":"2026-09-24T16:45:00Z","v":6683,"vw":112.855054},{"c":112.75,"h":112.81,"l":112.48,"n":374,"o":112.63,"t":"2026-09-24T17:00:00Z","v":12819,"vw":112.662497},{"c":112.365,"h":112.76,"l":112.365,"n":303,"o":112.66,"t":"2026-09-24T17:15:00Z","v":10306,"vw":112.574216},{"c":111.94,"h":112.345,"l":111.94,"n":325,"o":112.345,"t":"2026-09-24T17:30:00Z","v":10031,"vw":112.171987},{"c":112.44,"h":112.44,"l":111.98,"n":239,"o":111.98,"t":"2026-09-24T17:45:00Z","v":8953,"vw":112.169171},{"c":112.335,"h":112.46,"l":112.155,"n":325,"o":112.46,"t":"2026-09-24T18:00:00Z","v":9009,"vw":112.356697},{"c":112.8975,"h":112.975,"l":112.41,"n":474,"o":112.41,"t":"2026-09-24T18:15:00Z","v":12904,"vw":112.64911},{"c":112.655,"h":112.895,"l":112.485,"n":470,"o":112.895,"t":"2026-09-24T18:30:00Z","v":13512,"vw":112.622068},{"c":112.925,"h":113.07,"l":112.54,"n":491,"o":112.65,"t":"2026-09-24T18:45:00Z","v":12884,"vw":112.851149},{"c":112.815,"h":112.99,"l":112.73,"n":525,"o":112.915,"t":"2026-09-24T19:00:00Z","v":14351,"vw":112.849484},{"c":112.755,"h":112.815,"l":112.39,"n":757,"o":112.815,"t":"2026-09-24T19:15:00Z","v":35476,"vw":112.621766},{"c":112.9,"h":113.05,"l":112.625,"n":943,"o":112.755,"t":"2026-09-24T19:30:00Z","v":37285,"vw":112.776709},{"c":112.71,"h":112.97,"l":112.51,"n":2687,"o":112.97,"t":"2026-09-24T19:45:00Z","v":111478,"vw":112.705381},{"c":112.74,"h":112.74,"l":112.74,"n":41,"o":112.74,"t":"2026-09-24T20:00:00Z","v":101926,"vw":112.74},{"c":113.72,"h":114.37,"l":112.845,"n":127,"o":113.07,"t":"2026-09-25T13:30:00Z","v":8727,"vw":113.263461},{"c":114.12,"h":114.12,"l":112.97,"n":157,"o":113.49,"t":"2026-09-25T13:45:00Z","v":4558,"vw":113.331571},{"c":113.815,"h":114.0899,"l":113.325,"n":195,"o":113.96,"t":"2026-09-25T14:00:00Z","v":7637,"vw":113.725283},{"c":114.18,"h":114.18,"l":113.62,"n":320,"o":113.815,"t":"2026-09-25T14:15:00Z","v":10439,"vw":113.861694},{"c":113.9625,"h":114.31,"l":113.9,"n":247,"o":114.15,"t":"2026-09-25T14:30:00Z","v":6052,"vw":114.131607},{"c":114.34,"h":114.34,"l":114.01,"n":281,"o":114.01,"t":"2026-09-25T14:45:00Z","v":6685,"vw":114.228424},{"c":114.26,"h":114.52,"l":114.125,"n":301,"o":114.44,"t":"2026-09-25T15:00:00Z","v":7901,"vw":114.374041},{"c":114.26,"h":114.47,"l":114.2391,"n":295,"o":114.32,"t":"2026-09-25T15:15:00Z","v":7311,"vw":114.309339},{"c":114.53,"h":114.6,"l":114.35,"n":330,"o":114.41,"t":"2026-09-25T15:30:00Z","v":8436,"vw":114.464252},{"c":114.82,"h":114.92,"l":114.175,"n":568,"o":114.47,"t":"2026-09-25T15:45:00Z","v":16729,"vw":114.486253},{"c":115.79,"h":115.925,"l":114.98,"n":346,"o":114.98,"t":"2026-09-25T16:00:00Z","v":9468,"vw":115.495364},{"c":116.24,"h":116.4599,"l":115.72,"n":487,"o":116.03,"t":"2026-09-25T16:15:00Z","v":10366,"vw":116.068133},{"c":115.76,"h":116.185,"l":115.7,"n":281,"o":116.18,"t":"2026-09-25T16:30:00Z","v":8293,"vw":115.96559},{"c":115.65,"h":115.82,"l":115.57,"n":363,"o":115.82,"t":"2026-09-25T16:45:00Z","v":7869,"vw":115.68565},{"c":115.75,"h":115.91,"l":115.66,"n":322,"o":115.66,"t":"2026-09-25T17:00:00Z","v":7554,"vw":115.762897},{"c":115.805,"h":115.89,"l":115.5,"n":792,"o":115.6803,"t":"2026-09-25T17:15:00Z","v":26062,"vw":115.64533},{"c":116.105,"h":116.18,"l":115.61,"n":731,"o":115.795,"t":"2026-09-25T17:30:00Z","v":28860,"vw":115.883675},{"c":115.82,"h":116.17,"l":115.82,"n":629,"o":116.03,"t":"2026-09-25T17:45:00Z","v":17528,"vw":116.014372},{"c":115.5651,"h":115.8,"l":115.475,"n":543,"o":115.745,"t":"2026-09-25T18:00:00Z","v":18706,"vw":115.649027},{"c":114.92,"h":115.48,"l":114.92,"n":312,"o":115.48,"t":"2026-09-25T18:15:00Z","v":5711,"vw":115.195675},{"c":114.78,"h":115.05,"l":114.78,"n":589,"o":114.94,"t":"2026-09-25T18:30:00Z","v":16113,"vw":114.920193},{"c":114.515,"h":114.85,"l":114.45,"n":624,"o":114.785,"t":"2026-09-25T18:45:00Z","v":15859,"vw":114.667893},{"c":114.62,"h":114.62,"l":114.07,"n":393,"o":114.515,"t":"2026-09-25T19:00:00Z","v":11694,"vw":114.410326},{"c":114.46,"h":114.51,"l":114.2933,"n":554,"o":114.46,"t":"2026-09-25T19:15:00Z","v":18035,"vw":114.428663},{"c":114.53,"h":114.67,"l":114.39,"n":902,"o":114.52,"t":"2026-09-25T19:30:00Z","v":26023,"vw":114.545948},{"c":113.84,"h":114.93,"l":113.79,"n":3247,"o":114.495,"t":"2026-09-25T19:45:00Z","v":156368,"vw":114.210609},{"c":113.86,"h":113.89,"l":113.86,"n":55,"o":113.89,"t":"2026-09-25T20:00:00Z","v":154611,"vw":113.860022},{"c":113.105,"h":113.555,"l":112.5137,"n":75,"o":113,"t":"2026-09-28T13:30:00Z","v":4111,"vw":112.986539},{"c":113.77,"h":114.17,"l":113.76,"n":229,"o":113.83,"t":"2026-09-28T13:45:00Z","v":6497,"vw":113.966645},{"c":114.095,"h":114.245,"l":113.54,"n":372,"o":113.98,"t":"2026-09-28T14:00:00Z","v":12421,"vw":113.852036},{"c":114.88,"h":114.98,"l":114.13,"n":370,"o":114.13,"t":"2026-09-28T14:15:00Z","v":24886,"vw":114.346979},{"c":114.43,"h":114.82,"l":114.31,"n":292,"o":114.82,"t":"2026-09-28T14:30:00Z","v":7790,"vw":114.631367},{"c":113.485,"h":114.31,"l":113.485,"n":336,"o":114.31,"t":"2026-09-28T14:45:00Z","v":11250,"vw":114.057974},{"c":112.6542,"h":113.27,"l":112.6542,"n":311,"o":113.27,"t":"2026-09-28T15:00:00Z","v":8438,"vw":112.932568},{"c":112.14,"h":112.52,"l":111.99,"n":402,"o":112.42,"t":"2026-09-28T15:15:00Z","v":7701,"vw":112.316673},{"c":112.34,"h":112.58,"l":112.305,"n":232,"o":112.45,"t":"2026-09-28T15:30:00Z","v":6371,"vw":112.475426},{"c":112.21,"h":112.21,"l":111.9101,"n":281,"o":112.18,"t":"2026-09-28T15:45:00Z","v":4711,"vw":112.123561},{"c":112.44,"h":112.51,"l":112.16,"n":310,"o":112.16,"t":"2026-09-28T16:00:00Z","v":6909,"vw":112.339073},{"c":113.625,"h":113.78,"l":112.48,"n":450,"o":112.48,"t":"2026-09-28T16:15:00Z","v":11009,"vw":113.241047},{"c":113.29,"h":113.42,"l":113.03,"n":239,"o":113.42,"t":"2026-09-28T16:30:00Z","v":6620,"vw":113.220088},{"c":112.82,"h":113.17,"l":112.64,"n":174,"o":113.14,"t":"2026-09-28T16:45:00Z","v":4277,"vw":113.002682},{"c":113.78,"h":114.04,"l":112.91,"n":592,"o":112.94,"t":"2026-09-28T17:00:00Z","v":13812,"vw":113.395023},{"c":113.2208,"h":113.695,"l":113.2208,"n":291,"o":113.67,"t":"2026-09-28T17:15:00Z","v":6221,"vw":113.479367},{"c":113.4,"h":113.54,"l":113.27,"n":405,"o":113.43,"t":"2026-09-28T17:30:00Z","v":8722,"vw":113.433528},{"c":113.811,"h":114.1,"l":113.59,"n":384,"o":113.59,"t":"2026-09-28T17:45:00Z","v":11107,"vw":113.815841},{"c":113.99,"h":114.225,"l":113.73,"n":494,"o":114,"t":"2026-09-28T18:00:00Z","v":13527,"vw":114.022301},{"c":114.335,"h":114.335,"l":114.14,"n":366,"o":114.15,"t":"2026-09-28T18:15:00Z","v":6983,"vw":114.228303},{"c":114.235,"h":114.425,"l":114.065,"n":420,"o":114.335,"t":"2026-09-28T18:30:00Z","v":8501,"vw":114.251763},{"c":114.11,"h":114.37,"l":114.03,"n":407,"o":114.23,"t":"2026-09-28T18:45:00Z","v":9868,"vw":114.137121},{"c":113.945,"h":114.06,"l":113.765,"n":364,"o":114.06,"t":"2026-09-28T19:00:00Z","v":6995,"vw":113.899079},{"c":114.32,"h":114.415,"l":113.89,"n":617,"o":113.94,"t":"2026-09-28T19:15:00Z","v":12507,"vw":114.19451},{"c":114.555,"h":114.63,"l":114.24,"n":760,"o":114.385,"t":"2026-09-28T19:30:00Z","v":17977,"vw":114.475676},{"c":113.71,"h":114.665,"l":113.61,"n":2259,"o":114.53,"t":"2026-09-28T19:45:00Z","v":71756,"vw":114.115212},{"c":113.66,"h":113.66,"l":113.66,"n":48,"o":113.66,"t":"2026-09-28T20:00:00Z","v":113112,"vw":113.66},{"c":111.39,"h":111.39,"l":111.39,"n":1,"o":111.39,"t":"2026-09-28T21:00:00Z","v":102,"vw":111.39},{"c":112.465,"h":113.795,"l":112.01,"n":689,"o":113.76,"t":"2026-09-29T13:30:00Z","v":51602,"vw":113.022853},{"c":112.595,"h":112.915,"l":112.07,"n":471,"o":112.3475,"t":"2026-09-29T13:45:00Z","v":21578,"vw":112.4742},{"c":112.42,"h":112.91,"l":112.02,"n":487,"o":112.38,"t":"2026-09-29T14:00:00Z","v":15577,"vw":112.387708},{"c":112.18,"h":112.62,"l":111.34,"n":600,"o":112.435,"t":"2026-09-29T14:15:00Z","v":23123,"vw":111.935875},{"c":112.15,"h":112.56,"l":111.775,"n":477,"o":112.15,"t":"2026-09-29T14:30:00Z","v":11828,"vw":112.140447},{"c":112.18,"h":112.38,"l":111.9,"n":350,"o":112.14,"t":"2026-09-29T14:45:00Z","v":9281,"vw":112.128496},{"c":111.595,"h":112.125,"l":111.54,"n":433,"o":112.125,"t":"2026-09-29T15:00:00Z","v":14021,"vw":111.893927},{"c":111.14,"h":111.89,"l":111.03,"n":646,"o":111.69,"t":"2026-09-29T15:15:00Z","v":22473,"vw":111.295468},{"c":112.055,"h":112.19,"l":111.17,"n":467,"o":111.17,"t":"2026-09-29T15:30:00Z","v":17272,"vw":111.655159},{"c":111.765,"h":112.52,"l":111.72,"n":298,"o":112.23,"t":"2026-09-29T15:45:00Z","v":8262,"vw":112.091499},{"c":112.415,"h":112.44,"l":111.81,"n":350,"o":111.87,"t":"2026-09-29T16:00:00Z","v":9132,"vw":112.150332},{"c":112.36,"h":112.62,"l":112.24,"n":269,"o":112.31,"t":"2026-09-29T16:15:00Z","v":6787,"vw":112.355149},{"c":112.3,"h":112.39,"l":112.25,"n":306,"o":112.35,"t":"2026-09-29T16:30:00Z","v":8208,"vw":112.314016},{"c":112.29,"h":112.56,"l":112.1276,"n":349,"o":112.2,"t":"2026-09-29T16:45:00Z","v":10068,"vw":112.291816},{"c":112.23,"h":112.38,"l":112.21,"n":437,"o":112.26,"t":"2026-09-29T17:00:00Z","v":16371,"vw":112.2665},{"c":112.28,"h":112.28,"l":111.97,"n":476,"o":112.27,"t":"2026-09-29T17:15:00Z","v":27541,"vw":112.143905},{"c":112.16,"h":112.33,"l":112.06,"n":461,"o":112.28,"t":"2026-09-29T17:30:00Z","v":17365,"vw":112.207983},{"c":112.31,"h":112.68,"l":112.16,"n":440,"o":112.25,"t":"2026-09-29T17:45:00Z","v":10756,"vw":112.30324},{"c":112.355,"h":112.635,"l":112.35,"n":396,"o":112.415,"t":"2026-09-29T18:00:00Z","v":9482,"vw":112.484019},{"c":112.42,"h":112.87,"l":112.2501,"n":432,"o":112.43,"t":"2026-09-29T18:15:00Z","v":10007,"vw":112.549648},{"c":112.96,"h":113.31,"l":112.5,"n":427,"o":112.62,"t":"2026-09-29T18:30:00Z","v":10421,"vw":112.80915},{"c":112.75,"h":112.99,"l":112.73,"n":643,"o":112.8646,"t":"2026-09-29T18:45:00Z","v":21925,"vw":112.840799},{"c":112.89,"h":113.15,"l":112.47,"n":850,"o":112.65,"t":"2026-09-29T19:00:00Z","v":28266,"vw":112.727716},{"c":112.99,"h":113.15,"l":112.78,"n":725,"o":112.905,"t":"2026-09-29T19:15:00Z","v":21093,"vw":112.960016},{"c":112.83,"h":113.05,"l":112.83,"n":1255,"o":112.975,"t":"2026-09-29T19:30:00Z","v":43355,"vw":112.961037},{"c":113.04,"h":113.22,"l":112.83,"n":3342,"o":112.865,"t":"2026-09-29T19:45:00Z","v":132680,"vw":113.050772},{"c":113.01,"h":113.05,"l":112.97,"n":52,"o":113.05,"t":"2026-09-29T20:00:00Z","v":134000,"vw":113.009674},{"c":113.24,"h":113.37,"l":112.1,"n":410,"o":113.37,"t":"2026-09-30T13:30:00Z","v":20765,"vw":112.983083},{"c":112.52,"h":113.85,"l":112.41,"n":467,"o":113.25,"t":"2026-09-30T13:45:00Z","v":24088,"vw":113.064023},{"c":112.91,"h":113.1,"l":112.28,"n":449,"o":112.46,"t":"2026-09-30T14:00:00Z","v":20817,"vw":112.633637},{"c":112.34,"h":113.23,"l":112.34,"n":428,"o":112.91,"t":"2026-09-30T14:15:00Z","v":15717,"vw":112.828808},{"c":112.675,"h":113.03,"l":112.3756,"n":691,"o":112.3756,"t":"2026-09-30T14:30:00Z","v":20178,"vw":112.712579},{"c":112.66,"h":112.95,"l":112.66,"n":479,"o":112.87,"t":"2026-09-30T14:45:00Z","v":14803,"vw":112.821281},{"c":112.9299,"h":112.9299,"l":112.36,"n":500,"o":112.56,"t":"2026-09-30T15:00:00Z","v":32195,"vw":112.577386},{"c":112.7,"h":113.13,"l":112.345,"n":422,"o":112.75,"t":"2026-09-30T15:15:00Z","v":16807,"vw":112.697024},{"c":112.7,"h":112.7244,"l":112.28,"n":333,"o":112.7,"t":"2026-09-30T15:30:00Z","v":15465,"vw":112.565834},{"c":112.33,"h":112.66,"l":112.32,"n":176,"o":112.595,"t":"2026-09-30T15:45:00Z","v":6829,"vw":112.522486},{"c":113.34,"h":113.58,"l":112.405,"n":778,"o":112.43,"t":"2026-09-30T16:00:00Z","v":51644,"vw":113.267486},{"c":113.46,"h":113.46,"l":113.11,"n":341,"o":113.35,"t":"2026-09-30T16:15:00Z","v":11500,"vw":113.253683},{"c":113.57,"h":113.71,"l":113.48,"n":291,"o":113.57,"t":"2026-09-30T16:30:00Z","v":11850,"vw":113.577326},{"c":113.48,"h":113.585,"l":113.28,"n":311,"o":113.585,"t":"2026-09-30T16:45:00Z","v":9707,"vw":113.412229},{"c":113.64,"h":113.7,"l":113.435,"n":230,"o":113.435,"t":"2026-09-30T17:00:00Z","v":10093,"vw":113.565634},{"c":113.26,"h":113.57,"l":113.145,"n":478,"o":113.57,"t":"2026-09-30T17:15:00Z","v":15605,"vw":113.365707},{"c":113.54,"h":113.54,"l":113.21,"n":452,"o":113.235,"t":"2026-09-30T17:30:00Z","v":15039,"vw":113.320697},{"c":113.565,"h":113.61,"l":113.345,"n":379,"o":113.47,"t":"2026-09-30T17:45:00Z","v":12529,"vw":113.47871},{"c":113.705,"h":113.76,"l":113.4901,"n":470,"o":113.58,"t":"2026-09-30T18:00:00Z","v":15880,"vw":113.647151},{"c":113.66,"h":114.27,"l":113.35,"n":879,"o":113.74,"t":"2026-09-30T18:15:00Z","v":39691,"vw":113.925861},{"c":113.52,"h":113.67,"l":113.41,"n":510,"o":113.67,"t":"2026-09-30T18:30:00Z","v":21450,"vw":113.533355},{"c":113.6,"h":113.98,"l":113.39,"n":573,"o":113.49,"t":"2026-09-30T18:45:00Z","v":19927,"vw":113.594967},{"c":113.345,"h":113.55,"l":112.93,"n":838,"o":113.5,"t":"2026-09-30T19:00:00Z","v":36567,"vw":113.18983},{"c":113.61,"h":113.74,"l":113.285,"n":736,"o":113.34,"t":"2026-09-30T19:15:00Z","v":31296,"vw":113.542836},{"c":113.99,"h":113.99,"l":113.52,"n":1215,"o":113.52,"t":"2026-09-30T19:30:00Z","v":44280,"vw":113.77243},{"c":113.29,"h":114.09,"l":113.25,"n":4019,"o":113.99,"t":"2026-09-30T19:45:00Z","v":190848,"vw":113.687613},{"c":113.26,"h":113.26,"l":113.26,"n":53,"o":113.26,"t":"2026-09-30T20:00:00Z","v":266340,"vw":113.26},{"c":113.26,"h":113.26,"l":113.26,"n":1,"o":113.26,"t":"2026-10-01T11:00:00Z","v":34600,"vw":113.26},{"c":112.6,"h":113.55,"l":111.895,"n":244,"o":112.55,"t":"2026-10-01T13:30:00Z","v":17728,"vw":112.356825},{"c":112.82,"h":113.59,"l":112.0083,"n":523,"o":112.46,"t":"2026-10-01T13:45:00Z","v":26551,"vw":112.857546},{"c":111.98,"h":112.84,"l":111.33,"n":378,"o":112.61,"t":"2026-10-01T14:00:00Z","v":23687,"vw":112.361476},{"c":112.68,"h":112.68,"l":112.045,"n":364,"o":112.045,"t":"2026-10-01T14:15:00Z","v":10652,"vw":112.293379},{"c":113.435,"h":113.56,"l":112.695,"n":396,"o":112.8,"t":"2026-10-01T14:30:00Z","v":12070,"vw":113.203389},{"c":114.5,"h":114.64,"l":113.76,"n":578,"o":113.76,"t":"2026-10-01T14:45:00Z","v":15903,"vw":114.167548},{"c":113.89,"h":114.5,"l":113.56,"n":536,"o":114.5,"t":"2026-10-01T15:00:00Z","v":17809,"vw":113.851547},{"c":114.1,"h":114.45,"l":113.81,"n":386,"o":113.81,"t":"2026-10-01T15:15:00Z","v":9365,"vw":114.081866},{"c":114.825,"h":114.96,"l":114.005,"n":338,"o":114.095,"t":"2026-10-01T15:30:00Z","v":8413,"vw":114.626557},{"c":115.46,"h":115.46,"l":114.54,"n":566,"o":115.14,"t":"2026-10-01T15:45:00Z","v":19910,"vw":114.968423},{"c":115.54,"h":116,"l":115.51,"n":454,"o":115.72,"t":"2026-10-01T16:00:00Z","v":11888,"vw":115.782206},{"c":115.61,"h":115.695,"l":115.48,"n":467,"o":115.55,"t":"2026-10-01T16:15:00Z","v":12413,"vw":115.594798},{"c":115.86,"h":115.95,"l":115.425,"n":750,"o":115.61,"t":"2026-10-01T16:30:00Z","v":29876,"vw":115.647709},{"c":115.64,"h":115.925,"l":115.51,"n":503,"o":115.92,"t":"2026-10-01T16:45:00Z","v":14765,"vw":115.672031},{"c":115.7,"h":115.93,"l":115.629,"n":425,"o":115.68,"t":"2026-10-01T17:00:00Z","v":11988,"vw":115.820355},{"c":116.27,"h":116.36,"l":115.68,"n":545,"o":115.68,"t":"2026-10-01T17:15:00Z","v":14283,"vw":116.113294},{"c":116.39,"h":116.89,"l":116.3,"n":601,"o":116.3,"t":"2026-10-01T17:30:00Z","v":19487,"vw":116.565149},{"c":115.755,"h":116.5,"l":115.7,"n":875,"o":116.35,"t":"2026-10-01T17:45:00Z","v":28481,"vw":116.00543},{"c":115.7,"h":115.7,"l":115.265,"n":638,"o":115.61,"t":"2026-10-01T18:00:00Z","v":13937,"vw":115.446796},{"c":115.91,"h":116.1475,"l":115.685,"n":618,"o":115.685,"t":"2026-10-01T18:15:00Z","v":17222,"vw":115.91848},{"c":116.22,"h":116.585,"l":115.86,"n":671,"o":115.99,"t":"2026-10-01T18:30:00Z","v":15167,"vw":116.200447},{"c":115.81,"h":116.23,"l":115.59,"n":675,"o":116.23,"t":"2026-10-01T18:45:00Z","v":15562,"vw":115.87765},{"c":115.9925,"h":115.995,"l":115.745,"n":520,"o":115.85,"t":"2026-10-01T19:00:00Z","v":10938,"vw":115.872599},{"c":116.16,"h":116.26,"l":116,"n":845,"o":116,"t":"2026-10-01T19:15:00Z","v":28081,"vw":116.111175},{"c":116.37,"h":116.46,"l":116.12,"n":1008,"o":116.24,"t":"2026-10-01T19:30:00Z","v":34686,"vw":116.284514},{"c":116.29,"h":116.4,"l":115.89,"n":3468,"o":116.35,"t":"2026-10-01T19:45:00Z","v":144136,"vw":116.160015},{"c":116.28,"h":116.28,"l":116.28,"n":49,"o":116.28,"t":"2026-10-01T20:00:00Z","v":131988,"vw":116.28},{"c":116.28,"h":116.28,"l":116.28,"n":1,"o":116.28,"t":"2026-10-01T20:15:00Z","v":29232,"vw":116.28},{"c":116.5,"h":116.5,"l":116.5,"n":5,"o":116.5,"t":"2026-10-01T22:15:00Z","v":500,"vw":116.5},{"c":118.46,"h":119.0799,"l":117.29,"n":287,"o":117.88,"t":"2026-10-02T13:30:00Z","v":15294,"vw":118.108156},{"c":117.2,"h":118.6325,"l":117.085,"n":296,"o":118.46,"t":"2026-10-02T13:45:00Z","v":45738,"vw":117.784305},{"c":117.975,"h":118.13,"l":116.89,"n":392,"o":117.2,"t":"2026-10-02T14:00:00Z","v":11853,"vw":117.707563},{"c":117.51,"h":117.965,"l":117.315,"n":349,"o":117.96,"t":"2026-10-02T14:15:00Z","v":7873,"vw":117.654228},{"c":118.03,"h":118.03,"l":117.51,"n":275,"o":117.51,"t":"2026-10-02T14:30:00Z","v":7967,"vw":117.656829},{"c":118.315,"h":118.33,"l":118.115,"n":361,"o":118.12,"t":"2026-10-02T14:45:00Z","v":7718,"vw":118.230367},{"c":117.685,"h":118.2619,"l":117.5,"n":557,"o":118.17,"t":"2026-10-02T15:00:00Z","v":13698,"vw":117.887734},{"c":117.93,"h":117.93,"l":117.46,"n":558,"o":117.73,"t":"2026-10-02T15:15:00Z","v":11918,"vw":117.668495},{"c":118.175,"h":118.205,"l":117.94,"n":282,"o":117.94,"t":"2026-10-02T15:30:00Z","v":4378,"vw":118.127845},{"c":118.39,"h":118.52,"l":118.175,"n":383,"o":118.175,"t":"2026-10-02T15:45:00Z","v":9871,"vw":118.392563},{"c":117.84,"h":118.45,"l":117.145,"n":776,"o":118.39,"t":"2026-10-02T16:00:00Z","v":34130,"vw":117.743706},{"c":117.45,"h":117.845,"l":117.27,"n":589,"o":117.83,"t":"2026-10-02T16:15:00Z","v":13276,"vw":117.600533},{"c":117.535,"h":117.655,"l":117.34,"n":533,"o":117.48,"t":"2026-10-02T16:30:00Z","v":17506,"vw":117.505713},{"c":117.82,"h":117.97,"l":117.53,"n":335,"o":117.65,"t":"2026-10-02T16:45:00Z","v":8011,"vw":117.726028},{"c":117.69,"h":117.99,"l":117.69,"n":531,"o":117.835,"t":"2026-10-02T17:00:00Z","v":8358,"vw":117.869396},{"c":117.49,"h":117.78,"l":117.49,"n":426,"o":117.665,"t":"2026-10-02T17:15:00Z","v":8428,"vw":117.66504},{"c":117.72,"h":117.89,"l":117.54,"n":284,"o":117.57,"t":"2026-10-02T17:30:00Z","v":7286,"vw":117.699182},{"c":117.565,"h":117.8375,"l":117.555,"n":391,"o":117.77,"t":"2026-10-02T17:45:00Z","v":12593,"vw":117.72764},{"c":117.56,"h":117.595,"l":117.46,"n":405,"o":117.565,"t":"2026-10-02T18:00:00Z","v":8296,"vw":117.547903},{"c":117.37,"h":117.635,"l":117.12,"n":659,"o":117.53,"t":"2026-10-02T18:15:00Z","v":16941,"vw":117.396022},{"c":117.34,"h":117.455,"l":117.31,"n":389,"o":117.3525,"t":"2026-10-02T18:30:00Z","v":9731,"vw":117.402489},{"c":117.6,"h":117.6,"l":117.35,"n":579,"o":117.41,"t":"2026-10-02T18:45:00Z","v":10998,"vw":117.457926},{"c":117.36,"h":117.59,"l":117.3,"n":567,"o":117.54,"t":"2026-10-02T19:00:00Z","v":13737,"vw":117.499836},{"c":117.8,"h":117.8,"l":117.32,"n":604,"o":117.32,"t":"2026-10-02T19:15:00Z","v":15635,"vw":117.600049},{"c":118.02,"h":118.115,"l":117.74,"n":888,"o":117.74,"t":"2026-10-02T19:30:00Z","v":22285,"vw":117.95092},{"c":117.99,"h":118.17,"l":117.56,"n":2956,"o":118.02,"t":"2026-10-02T19:45:00Z","v":125880,"vw":117.87279},{"c":117.97,"h":117.97,"l":117.97,"n":57,"o":117.97,"t":"2026-10-02T20:00:00Z","v":223369,"vw":117.97},{"c":116.22,"h":117.59,"l":115.82,"n":162,"o":117.59,"t":"2026-10-05T13:30:00Z","v":9158,"vw":116.970303},{"c":115.815,"h":115.86,"l":114.38,"n":549,"o":115.82,"t":"2026-10-05T13:45:00Z","v":22490,"vw":115.342911},{"c":116.875,"h":117.11,"l":115.3642,"n":323,"o":115.425,"t":"2026-10-05T14:00:00Z","v":19933,"vw":116.001475},{"c":117.72,"h":118.18,"l":116.93,"n":504,"o":116.93,"t":"2026-10-05T14:15:00Z","v":21267,"vw":117.670421},{"c":117.1301,"h":118.14,"l":116.63,"n":680,"o":118.14,"t":"2026-10-05T14:30:00Z","v":20153,"vw":117.159541},{"c":117.4,"h":117.64,"l":117.235,"n":348,"o":117.5,"t":"2026-10-05T14:45:00Z","v":8845,"vw":117.432562},{"c":117.515,"h":117.76,"l":117.31,"n":635,"o":117.55,"t":"2026-10-05T15:00:00Z","v":20411,"vw":117.527862},{"c":117.85,"h":117.99,"l":117.495,"n":511,"o":117.495,"t":"2026-10-05T15:15:00Z","v":11277,"vw":117.831732},{"c":118.17,"h":118.1824,"l":117.71,"n":496,"o":117.92,"t":"2026-10-05T15:30:00Z","v":18076,"vw":118.019297},{"c":118.3,"h":118.36,"l":117.98,"n":448,"o":118.05,"t":"2026-10-05T15:45:00Z","v":11918,"vw":118.143753},{"c":118.11,"h":118.27,"l":118.08,"n":398,"o":118.11,"t":"2026-10-05T16:00:00Z","v":9156,"vw":118.155816},{"c":118.0401,"h":118.25,"l":117.955,"n":261,"o":118.09,"t":"2026-10-05T16:15:00Z","v":6778,"vw":118.054568},{"c":118.5,"h":118.56,"l":118.12,"n":283,"o":118.12,"t":"2026-10-05T16:30:00Z","v":6855,"vw":118.291318},{"c":118.405,"h":118.54,"l":118.33,"n":381,"o":118.43,"t":"2026-10-05T16:45:00Z","v":7098,"vw":118.408992},{"c":118.165,"h":118.39,"l":118.09,"n":484,"o":118.39,"t":"2026-10-05T17:00:00Z","v":9778,"vw":118.268382},{"c":118.165,"h":118.35,"l":118.13,"n":373,"o":118.185,"t":"2026-10-05T17:15:00Z","v":8258,"vw":118.238471},{"c":118.035,"h":118.12,"l":117.83,"n":513,"o":118.08,"t":"2026-10-05T17:30:00Z","v":12195,"vw":117.9898},{"c":118.47,"h":118.68,"l":118.1,"n":406,"o":118.1,"t":"2026-10-05T17:45:00Z","v":9003,"vw":118.284406},{"c":118.4,"h":118.7308,"l":118.305,"n":370,"o":118.565,"t":"2026-10-05T18:00:00Z","v":13322,"vw":118.521774},{"c":118.015,"h":118.47,"l":118.015,"n":433,"o":118.47,"t":"2026-10-05T18:15:00Z","v":12053,"vw":118.182954},{"c":118,"h":118.07,"l":117.89,"n":370,"o":118,"t":"2026-10-05T18:30:00Z","v":6856,"vw":117.973681},{"c":117.6355,"h":118,"l":117.59,"n":512,"o":118,"t":"2026-10-05T18:45:00Z","v":12765,"vw":117.740545},{"c":117.75,"h":117.82,"l":117.635,"n":460,"o":117.7,"t":"2026-10-05T19:00:00Z","v":13364,"vw":117.739595},{"c":117.5,"h":117.88,"l":117.44,"n":709,"o":117.745,"t":"2026-10-05T19:15:00Z","v":16481,"vw":117.668383},{"c":117.2,"h":117.51,"l":117.125,"n":1005,"o":117.49,"t":"2026-10-05T19:30:00Z","v":26679,"vw":117.306264},{"c":115.77,"h":117.23,"l":115.71,"n":3781,"o":117.21,"t":"2026-10-05T19:45:00Z","v":159069,"vw":116.341587},{"c":115.75,"h":115.82,"l":115.75,"n":43,"o":115.82,"t":"2026-10-05T20:00:00Z","v":268358,"vw":115.750116},{"c":117.385,"h":117.535,"l":116.22,"n":62,"o":116.61,"t":"2026-10-06T13:30:00Z","v":5751,"vw":116.706321},{"c":117.09,"h":117.56,"l":116.37,"n":263,"o":117.07,"t":"2026-10-06T13:45:00Z","v":25903,"vw":116.974833},{"c":117.195,"h":117.55,"l":117.13,"n":264,"o":117.4371,"t":"2026-10-06T14:00:00Z","v":9385,"vw":117.308418},{"c":116.195,"h":117.21,"l":116.0525,"n":477,"o":117.03,"t":"2026-10-06T14:15:00Z","v":16994,"vw":116.801402},{"c":116.56,"h":116.93,"l":116.315,"n":307,"o":116.47,"t":"2026-10-06T14:30:00Z","v":7531,"vw":116.619719},{"c":115.9585,"h":116.5825,"l":115.9585,"n":300,"o":116.565,"t":"2026-10-06T14:45:00Z","v":8165,"vw":116.375941},{"c":116.94,"h":117.125,"l":116.185,"n":513,"o":116.195,"t":"2026-10-06T15:00:00Z","v":67923,"vw":116.537733},{"c":117.25,"h":117.25,"l":116.94,"n":250,"o":116.9401,"t":"2026-10-06T15:15:00Z","v":10521,"vw":117.101122},{"c":116.925,"h":117.08,"l":116.65,"n":286,"o":116.93,"t":"2026-10-06T15:30:00Z","v":7487,"vw":116.870111},{"c":116.65,"h":116.945,"l":116.48,"n":134,"o":116.945,"t":"2026-10-06T15:45:00Z","v":2234,"vw":116.752273},{"c":116.49,"h":116.615,"l":116.28,"n":279,"o":116.615,"t":"2026-10-06T16:00:00Z","v":7255,"vw":116.444283},{"c":116.525,"h":116.62,"l":116.385,"n":193,"o":116.385,"t":"2026-10-06T16:15:00Z","v":5853,"vw":116.512314},{"c":116.435,"h":116.61,"l":116.3345,"n":186,"o":116.61,"t":"2026-10-06T16:30:00Z","v":5056,"vw":116.47204},{"c":116.2,"h":116.465,"l":116.2,"n":267,"o":116.465,"t":"2026-10-06T16:45:00Z","v":6446,"vw":116.328556},{"c":116.025,"h":116.34,"l":116.025,"n":310,"o":116.23,"t":"2026-10-06T17:00:00Z","v":7401,"vw":116.225828},{"c":115.95,"h":116.02,"l":115.85,"n":244,"o":116.02,"t":"2026-10-06T17:15:00Z","v":7219,"vw":115.937917},{"c":115.89,"h":116.07,"l":115.86,"n":290,"o":115.89,"t":"2026-10-06T17:30:00Z","v":11155,"vw":115.931865},{"c":115.74,"h":115.92,"l":115.74,"n":246,"o":115.92,"t":"2026-10-06T17:45:00Z","v":4541,"vw":115.868825},{"c":115.575,"h":115.845,"l":115.53,"n":394,"o":115.74,"t":"2026-10-06T18:00:00Z","v":10841,"vw":115.733304},{"c":115.155,"h":115.585,"l":115.155,"n":443,"o":115.575,"t":"2026-10-06T18:15:00Z","v":17518,"vw":115.380906},{"c":115.02,"h":115.23,"l":114.9,"n":524,"o":115.155,"t":"2026-10-06T18:30:00Z","v":23396,"vw":115.075835},{"c":114.83,"h":115.05,"l":114.79,"n":475,"o":114.9,"t":"2026-10-06T18:45:00Z","v":12175,"vw":114.945448},{"c":115.1,"h":115.2,"l":114.765,"n":628,"o":114.815,"t":"2026-10-06T19:00:00Z","v":18318,"vw":114.970707},{"c":114.91,"h":115.27,"l":114.91,"n":668,"o":115.09,"t":"2026-10-06T19:15:00Z","v":20635,"vw":115.091453},{"c":114.705,"h":115,"l":114.49,"n":1266,"o":115,"t":"2026-10-06T19:30:00Z","v":70340,"vw":114.653598},{"c":114.73,"h":114.82,"l":114.51,"n":2968,"o":114.73,"t":"2026-10-06T19:45:00Z","v":132631,"vw":114.691671},{"c":114.75,"h":114.75,"l":114.75,"n":34,"o":114.75,"t":"2026-10-06T20:00:00Z","v":122959,"vw":114.75},{"c":112.81,"h":113.93,"l":112.3,"n":282,"o":113.19,"t":"2026-10-07T13:30:00Z","v":25187,"vw":113.166994},{"c":112.36,"h":113.25,"l":112.2,"n":575,"o":112.8,"t":"2026-10-07T13:45:00Z","v":37090,"vw":112.576967},{"c":111.8701,"h":112.37,"l":111.42,"n":437,"o":112.355,"t":"2026-10-07T14:00:00Z","v":11731,"vw":112.126745},{"c":111.43,"h":112.31,"l":111.28,"n":424,"o":112.09,"t":"2026-10-07T14:15:00Z","v":12247,"vw":111.686275},{"c":110.81,"h":111.69,"l":110.81,"n":504,"o":111.415,"t":"2026-10-07T14:30:00Z","v":17883,"vw":111.426039},{"c":110.885,"h":110.98,"l":110.42,"n":406,"o":110.88,"t":"2026-10-07T14:45:00Z","v":15634,"vw":110.71044},{"c":110.07,"h":110.89,"l":110,"n":525,"o":110.89,"t":"2026-10-07T15:00:00Z","v":21228,"vw":110.348822},{"c":109.69,"h":109.95,"l":109.365,"n":409,"o":109.95,"t":"2026-10-07T15:15:00Z","v":16356,"vw":109.695069},{"c":109.885,"h":109.89,"l":109.43,"n":395,"o":109.71,"t":"2026-10-07T15:30:00Z","v":15016,"vw":109.721331},{"c":110.15,"h":110.155,"l":109.69,"n":262,"o":109.79,"t":"2026-10-07T15:45:00Z","v":7622,"vw":109.92013},{"c":110.355,"h":110.355,"l":109.81,"n":408,"o":110.145,"t":"2026-10-07T16:00:00Z","v":15673,"vw":110.086077},{"c":110.555,"h":110.555,"l":110.3,"n":253,"o":110.44,"t":"2026-10-07T16:15:00Z","v":9971,"vw":110.436298},{"c":110.471274,"h":110.56,"l":110.35,"n":234,"o":110.46,"t":"2026-10-07T16:30:00Z","v":7518,"vw":110.453421},{"c":110.717557,"h":110.74,"l":110.461,"n":319,"o":110.525,"t":"2026-10-07T16:45:00Z","v":10770,"vw":110.618849},{"c":110.735,"h":111.09,"l":110.59,"n":450,"o":110.705,"t":"2026-10-07T17:00:00Z","v":16338,"vw":110.874895},{"c":111.19,"h":111.19,"l":110.7201,"n":295,"o":110.87,"t":"2026-10-07T17:15:00Z","v":10739,"vw":110.928385},{"c":111.245,"h":111.39,"l":111.11,"n":425,"o":111.185,"t":"2026-10-07T17:30:00Z","v":19224,"vw":111.229786},{"c":111.27,"h":111.5,"l":111.22,"n":386,"o":111.36,"t":"2026-10-07T17:45:00Z","v":14448,"vw":111.351227},{"c":111.065,"h":111.38,"l":110.96,"n":327,"o":111.23,"t":"2026-10-07T18:00:00Z","v":11955,"vw":111.18053},{"c":111.17,"h":111.39,"l":111.05,"n":516,"o":111.06,"t":"2026-10-07T18:15:00Z","v":21912,"vw":111.251722},{"c":110.94,"h":111.245,"l":110.75,"n":575,"o":111.17,"t":"2026-10-07T18:30:00Z","v":27975,"vw":110.916378},{"c":111.01,"h":111.09,"l":110.77,"n":377,"o":110.98,"t":"2026-10-07T18:45:00Z","v":13836,"vw":110.947809},{"c":110.97,"h":111.08,"l":110.685,"n":553,"o":111.08,"t":"2026-10-07T19:00:00Z","v":22062,"vw":110.881774},{"c":110.935,"h":111.11,"l":110.82,"n":559,"o":110.965,"t":"2026-10-07T19:15:00Z","v":19366,"vw":110.949094},{"c":110.82,"h":111.02,"l":110.69,"n":1020,"o":110.97,"t":"2026-10-07T19:30:00Z","v":38126,"vw":110.858313},{"c":110.77,"h":110.94,"l":110.51,"n":2782,"o":110.815,"t":"2026-10-07T19:45:00Z","v":124792,"vw":110.702945},{"c":110.76,"h":110.76,"l":110.73,"n":56,"o":110.73,"t":"2026-10-07T20:00:00Z","v":173406,"vw":110.759966},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-08T11:00:00Z","v":200,"vw":110},{"c":107.72,"h":109.095,"l":107.53,"n":200,"o":108.77,"t":"2026-10-08T13:30:00Z","v":19156,"vw":108.540113},{"c":108.28,"h":108.3832,"l":107.41,"n":346,"o":108.2,"t":"2026-10-08T13:45:00Z","v":9544,"vw":108.068912},{"c":108.15,"h":109.42,"l":107.92,"n":555,"o":108.4,"t":"2026-10-08T14:00:00Z","v":38046,"vw":108.464494},{"c":108.315,"h":109.06,"l":108.015,"n":537,"o":108.15,"t":"2026-10-08T14:15:00Z","v":24792,"vw":108.619202},{"c":107.68,"h":108.44,"l":107.41,"n":501,"o":108.315,"t":"2026-10-08T14:30:00Z","v":25482,"vw":107.837796},{"c":106.95,"h":107.9473,"l":106.9401,"n":539,"o":107.68,"t":"2026-10-08T14:45:00Z","v":27840,"vw":107.394712},{"c":105.72,"h":107.015,"l":105.72,"n":630,"o":107.015,"t":"2026-10-08T15:00:00Z","v":28663,"vw":106.393087},{"c":105.61,"h":106.06,"l":105.53,"n":1049,"o":105.765,"t":"2026-10-08T15:15:00Z","v":48714,"vw":105.856242},{"c":106.02,"h":106.16,"l":105.1,"n":1021,"o":105.865,"t":"2026-10-08T15:30:00Z","v":44363,"vw":105.581347},{"c":106.095,"h":106.2,"l":105.65,"n":449,"o":105.95,"t":"2026-10-08T15:45:00Z","v":16029,"vw":105.94995},{"c":107.325,"h":107.58,"l":105.94,"n":656,"o":105.94,"t":"2026-10-08T16:00:00Z","v":32038,"vw":106.986243},{"c":108.21,"h":108.77,"l":107.4,"n":536,"o":107.4,"t":"2026-10-08T16:15:00Z","v":29048,"vw":108.408667},{"c":108.525,"h":108.71,"l":108.13,"n":507,"o":108.21,"t":"2026-10-08T16:30:00Z","v":27925,"vw":108.490061},{"c":107.745,"h":108.46,"l":107.55,"n":656,"o":108.42,"t":"2026-10-08T16:45:00Z","v":25733,"vw":107.979644},{"c":108.22,"h":108.575,"l":107.32,"n":557,"o":107.745,"t":"2026-10-08T17:00:00Z","v":20866,"vw":107.885959},{"c":108.145,"h":108.74,"l":107.98,"n":631,"o":108.25,"t":"2026-10-08T17:15:00Z","v":26626,"vw":108.251903},{"c":108.52,"h":108.64,"l":108.175,"n":474,"o":108.175,"t":"2026-10-08T17:30:00Z","v":15669,"vw":108.395076},{"c":109.48,"h":109.49,"l":108.5,"n":494,"o":108.64,"t":"2026-10-08T17:45:00Z","v":29060,"vw":108.933428},{"c":109.48,"h":109.48,"l":108.81,"n":634,"o":109.27,"t":"2026-10-08T18:00:00Z","v":20007,"vw":109.091229},{"c":109.235,"h":109.61,"l":109.1,"n":604,"o":109.53,"t":"2026-10-08T18:15:00Z","v":18283,"vw":109.320112},{"c":109.17,"h":109.35,"l":108.96,"n":641,"o":109.235,"t":"2026-10-08T18:30:00Z","v":17327,"vw":109.147205},{"c":109.21,"h":109.32,"l":109.08,"n":651,"o":109.165,"t":"2026-10-08T18:45:00Z","v":28648,"vw":109.182787},{"c":109.3,"h":109.38,"l":109.06,"n":648,"o":109.19,"t":"2026-10-08T19:00:00Z","v":21857,"vw":109.255208},{"c":109.5,"h":109.635,"l":109.18,"n":865,"o":109.315,"t":"2026-10-08T19:15:00Z","v":31520,"vw":109.450227},{"c":109.195,"h":109.71,"l":109.14,"n":1353,"o":109.515,"t":"2026-10-08T19:30:00Z","v":54636,"vw":109.42723},{"c":109.11,"h":109.63,"l":108.92,"n":2675,"o":109.2075,"t":"2026-10-08T19:45:00Z","v":138927,"vw":109.20131},{"c":109.11,"h":109.11,"l":109.05,"n":41,"o":109.05,"t":"2026-10-08T20:00:00Z","v":158659,"vw":109.109959},{"c":109.3,"h":109.88,"l":109.04,"n":120,"o":109.61,"t":"2026-10-09T13:30:00Z","v":6000,"vw":109.543491},{"c":109.98,"h":109.98,"l":108.32,"n":240,"o":108.69,"t":"2026-10-09T13:45:00Z","v":12197,"vw":108.801983},{"c":109.38,"h":110.13,"l":109.3,"n":177,"o":109.99,"t":"2026-10-09T14:00:00Z","v":10208,"vw":109.549825},{"c":109.73,"h":109.8399,"l":108.96,"n":353,"o":108.96,"t":"2026-10-09T14:15:00Z","v":18208,"vw":109.378077},{"c":110.11,"h":110.11,"l":109.6,"n":412,"o":109.82,"t":"2026-10-09T14:30:00Z","v":11508,"vw":109.801946},{"c":110.27,"h":110.34,"l":109.92,"n":359,"o":110.03,"t":"2026-10-09T14:45:00Z","v":10044,"vw":110.083522},{"c":110.59,"h":110.59,"l":110.03,"n":653,"o":110.065,"t":"2026-10-09T15:00:00Z","v":23651,"vw":110.192636},{"c":110.77,"h":110.77,"l":110.57,"n":469,"o":110.635,"t":"2026-10-09T15:15:00Z","v":14459,"vw":110.647219},{"c":110.07,"h":110.705,"l":110.02,"n":538,"o":110.705,"t":"2026-10-09T15:30:00Z","v":21803,"vw":110.386539},{"c":110.11,"h":110.11,"l":110,"n":140,"o":110.0187,"t":"2026-10-09T15:45:00Z","v":3788,"vw":110.071224},{"c":109.94,"h":110.135,"l":109.77,"n":752,"o":110.01,"t":"2026-10-09T16:00:00Z","v":32318,"vw":109.94551},{"c":109.385,"h":109.98,"l":109.285,"n":523,"o":109.94,"t":"2026-10-09T16:15:00Z","v":14196,"vw":109.637026},{"c":109.6,"h":109.6,"l":109.32,"n":347,"o":109.49,"t":"2026-10-09T16:30:00Z","v":12936,"vw":109.461981},{"c":108.87,"h":109.8599,"l":108.87,"n":393,"o":109.62,"t":"2026-10-09T16:45:00Z","v":20258,"vw":109.316959},{"c":109.29,"h":109.305,"l":108.895,"n":605,"o":108.93,"t":"2026-10-09T17:00:00Z","v":25087,"vw":109.105598},{"c":109.665,"h":109.78,"l":109.225,"n":413,"o":109.23,"t":"2026-10-09T17:15:00Z","v":14603,"vw":109.513596},{"c":110.19,"h":110.19,"l":109.65,"n":597,"o":109.665,"t":"2026-10-09T17:30:00Z","v":22991,"vw":109.742316},{"c":110.52,"h":110.52,"l":110.21,"n":473,"o":110.26,"t":"2026-10-09T17:45:00Z","v":11413,"vw":110.338053},{"c":110.545,"h":110.73,"l":110.4749,"n":570,"o":110.53,"t":"2026-10-09T18:00:00Z","v":29969,"vw":110.609368},{"c":110.62,"h":110.71,"l":110.39,"n":609,"o":110.51,"t":"2026-10-09T18:15:00Z","v":19464,"vw":110.552411},{"c":110.835,"h":110.995,"l":110.645,"n":578,"o":110.67,"t":"2026-10-09T18:30:00Z","v":16149,"vw":110.795807},{"c":110.865,"h":111.1,"l":110.7,"n":754,"o":110.98,"t":"2026-10-09T18:45:00Z","v":20608,"vw":110.957384},{"c":110.59,"h":111.045,"l":110.4925,"n":943,"o":110.865,"t":"2026-10-09T19:00:00Z","v":51876,"vw":110.732851},{"c":110.645,"h":110.88,"l":110.59,"n":837,"o":110.605,"t":"2026-10-09T19:15:00Z","v":24114,"vw":110.700377},{"c":110.02,"h":110.64,"l":109.99,"n":1239,"o":110.64,"t":"2026-10-09T19:30:00Z","v":43068,"vw":110.293096},{"c":109.8,"h":110.065,"l":109.75,"n":3298,"o":110.03,"t":"2026-10-09T19:45:00Z","v":130693,"vw":109.892281},{"c":109.86,"h":109.86,"l":109.86,"n":60,"o":109.86,"t":"2026-10-09T20:00:00Z","v":130632,"vw":109.86},{"c":110.64,"h":110.64,"l":110.64,"n":8,"o":110.64,"t":"2026-10-12T09:15:00Z","v":2025,"vw":110.64},{"c":111.05,"h":111.09,"l":111.05,"n":5,"o":111.09,"t":"2026-10-12T09:45:00Z","v":501,"vw":111.06},{"c":112.105,"h":112.46,"l":110.58,"n":330,"o":110.58,"t":"2026-10-12T13:30:00Z","v":17903,"vw":110.883317},{"c":112.57,"h":113.11,"l":112.324,"n":611,"o":112.37,"t":"2026-10-12T13:45:00Z","v":25252,"vw":112.686361},{"c":113.91,"h":114.03,"l":112.38,"n":1281,"o":112.8274,"t":"2026-10-12T14:00:00Z","v":45386,"vw":113.257745},{"c":113.59,"h":113.955,"l":113.38,"n":692,"o":113.835,"t":"2026-10-12T14:15:00Z","v":24071,"vw":113.633227},{"c":114.04,"h":114.22,"l":113.455,"n":808,"o":113.455,"t":"2026-10-12T14:30:00Z","v":22893,"vw":113.908008},{"c":113.76,"h":114.225,"l":113.68,"n":600,"o":113.94,"t":"2026-10-12T14:45:00Z","v":17941,"vw":114.009815},{"c":114.02,"h":114.02,"l":113.505,"n":654,"o":113.9723,"t":"2026-10-12T15:00:00Z","v":22883,"vw":113.729499},{"c":114.27,"h":114.36,"l":113.95,"n":566,"o":114.0225,"t":"2026-10-12T15:15:00Z","v":25476,"vw":114.128914},{"c":113.97,"h":114.22,"l":113.97,"n":516,"o":114.2025,"t":"2026-10-12T15:30:00Z","v":16551,"vw":114.093262},{"c":113.69,"h":113.99,"l":113.63,"n":399,"o":113.93,"t":"2026-10-12T15:45:00Z","v":10543,"vw":113.751024},{"c":113.575,"h":113.74,"l":113.575,"n":352,"o":113.6434,"t":"2026-10-12T16:00:00Z","v":7933,"vw":113.666522},{"c":113.43,"h":113.74,"l":113.43,"n":351,"o":113.49,"t":"2026-10-12T16:15:00Z","v":6765,"vw":113.583829},{"c":113.11,"h":113.35,"l":113.11,"n":379,"o":113.33,"t":"2026-10-12T16:30:00Z","v":9673,"vw":113.245113},{"c":112.79,"h":113.17,"l":112.73,"n":420,"o":113.04,"t":"2026-10-12T16:45:00Z","v":10328,"vw":112.975573},{"c":112.89,"h":112.99,"l":112.67,"n":345,"o":112.79,"t":"2026-10-12T17:00:00Z","v":12142,"vw":112.827603},{"c":113.097,"h":113.097,"l":112.77,"n":356,"o":112.8925,"t":"2026-10-12T17:15:00Z","v":10661,"vw":112.943117},{"c":112.64,"h":113.22,"l":112.64,"n":475,"o":113.11,"t":"2026-10-12T17:30:00Z","v":14310,"vw":112.975408},{"c":112.66,"h":112.83,"l":112.65,"n":347,"o":112.65,"t":"2026-10-12T17:45:00Z","v":12291,"vw":112.72186},{"c":112.6,"h":112.8,"l":112.59,"n":284,"o":112.73,"t":"2026-10-12T18:00:00Z","v":4894,"vw":112.693414},{"c":112.44,"h":112.68,"l":112.43,"n":383,"o":112.68,"t":"2026-10-12T18:15:00Z","v":10566,"vw":112.604412},{"c":112.31,"h":112.67,"l":112.31,"n":517,"o":112.47,"t":"2026-10-12T18:30:00Z","v":13472,"vw":112.502872},{"c":112.1888,"h":112.38,"l":111.96,"n":623,"o":112.31,"t":"2026-10-12T18:45:00Z","v":14325,"vw":112.250966},{"c":112.14,"h":112.33,"l":112.07,"n":494,"o":112.13,"t":"2026-10-12T19:00:00Z","v":12704,"vw":112.213792},{"c":112.34,"h":112.35,"l":112.14,"n":647,"o":112.28,"t":"2026-10-12T19:15:00Z","v":18252,"vw":112.282923},{"c":112.05,"h":112.39,"l":111.82,"n":1175,"o":112.33,"t":"2026-10-12T19:30:00Z","v":38362,"vw":112.070753},{"c":111.47,"h":112.17,"l":111.46,"n":2857,"o":112.09,"t":"2026-10-12T19:45:00Z","v":108361,"vw":111.761501},{"c":111.47,"h":111.472,"l":111.47,"n":49,"o":111.472,"t":"2026-10-12T20:00:00Z","v":168671,"vw":111.470002},{"c":112.17,"h":113.54,"l":112.17,"n":172,"o":112.9,"t":"2026-10-13T13:30:00Z","v":14027,"vw":112.867322},{"c":110.61,"h":112.06,"l":110.61,"n":298,"o":111.65,"t":"2026-10-13T13:45:00Z","v":7628,"vw":111.415642},{"c":110.85,"h":110.98,"l":110.51,"n":229,"o":110.855,"t":"2026-10-13T14:00:00Z","v":8174,"vw":110.796688},{"c":110.915,"h":111.02,"l":110.74,"n":207,"o":110.74,"t":"2026-10-13T14:15:00Z","v":5588,"vw":110.939328},{"c":110.705,"h":110.97,"l":110.705,"n":372,"o":110.76,"t":"2026-10-13T14:30:00Z","v":13616,"vw":110.836991},{"c":110.53,"h":110.99,"l":110.53,"n":239,"o":110.88,"t":"2026-10-13T14:45:00Z","v":9901,"vw":110.800287},{"c":110.61,"h":110.81,"l":110.43,"n":175,"o":110.67,"t":"2026-10-13T15:00:00Z","v":4678,"vw":110.570263},{"c":110.45,"h":110.56,"l":110.3201,"n":305,"o":110.52,"t":"2026-10-13T15:15:00Z","v":8655,"vw":110.436306},{"c":110.4,"h":110.4,"l":110.27,"n":192,"o":110.31,"t":"2026-10-13T15:30:00Z","v":3257,"vw":110.317238},{"c":110.28,"h":110.345,"l":110.05,"n":207,"o":110.345,"t":"2026-10-13T15:45:00Z","v":5371,"vw":110.229115},{"c":110.525,"h":110.595,"l":110.46,"n":155,"o":110.46,"t":"2026-10-13T16:00:00Z","v":3333,"vw":110.503761},{"c":110.92,"h":110.96,"l":110.5375,"n":278,"o":110.586,"t":"2026-10-13T16:15:00Z","v":7668,"vw":110.709065},{"c":110.975,"h":110.975,"l":110.8,"n":241,"o":110.915,"t":"2026-10-13T16:30:00Z","v":6517,"vw":110.898502},{"c":110.835,"h":110.87,"l":110.83,"n":141,"o":110.85,"t":"2026-10-13T16:45:00Z","v":1971,"vw":110.8475},{"c":110.78,"h":110.8325,"l":110.72,"n":118,"o":110.8325,"t":"2026-10-13T17:00:00Z","v":1529,"vw":110.779499},{"c":110.885,"h":110.89,"l":110.675,"n":269,"o":110.83,"t":"2026-10-13T17:15:00Z","v":4141,"vw":110.788825},{"c":110.86,"h":111,"l":110.79,"n":290,"o":110.885,"t":"2026-10-13T17:30:00Z","v":11668,"vw":110.858706},{"c":110.6,"h":110.82,"l":110.5,"n":304,"o":110.82,"t":"2026-10-13T17:45:00Z","v":9349,"vw":110.582273},{"c":111.195,"h":111.195,"l":110.5639,"n":183,"o":110.71,"t":"2026-10-13T18:00:00Z","v":5332,"vw":110.902349},{"c":111.56,"h":111.56,"l":110.995,"n":458,"o":111.1,"t":"2026-10-13T18:15:00Z","v":13581,"vw":111.315974},{"c":111.82,"h":111.92,"l":111.49,"n":438,"o":111.535,"t":"2026-10-13T18:30:00Z","v":16980,"vw":111.662246},{"c":111.63,"h":111.855,"l":111.53,"n":329,"o":111.855,"t":"2026-10-13T18:45:00Z","v":8535,"vw":111.667323},{"c":111.885,"h":111.89,"l":111.66,"n":559,"o":111.72,"t":"2026-10-13T19:00:00Z","v":17473,"vw":111.776744},{"c":111.695,"h":111.91,"l":111.66,"n":485,"o":111.91,"t":"2026-10-13T19:15:00Z","v":12045,"vw":111.764645},{"c":111.71,"h":111.92,"l":111.7,"n":755,"o":111.77,"t":"2026-10-13T19:30:00Z","v":19366,"vw":111.796955},{"c":111.62,"h":111.885,"l":111.51,"n":2058,"o":111.76,"t":"2026-10-13T19:45:00Z","v":73303,"vw":111.648319},{"c":111.3948,"h":111.62,"l":111.3948,"n":36,"o":111.62,"t":"2026-10-13T20:00:00Z","v":104579,"vw":111.607649},{"c":109.97,"h":110,"l":109.97,"n":8,"o":110,"t":"2026-10-14T13:00:00Z","v":483,"vw":109.987854},{"c":110.8,"h":111.885,"l":110.55,"n":108,"o":110.55,"t":"2026-10-14T13:30:00Z","v":6554,"vw":110.684077},{"c":110.9851,"h":111.24,"l":110.4601,"n":189,"o":110.79,"t":"2026-10-14T13:45:00Z","v":7208,"vw":110.912546},{"c":111.03,"h":111.25,"l":110.79,"n":326,"o":111.11,"t":"2026-10-14T14:00:00Z","v":11766,"vw":111.003988},{"c":110.72,"h":111.33,"l":110.57,"n":354,"o":110.855,"t":"2026-10-14T14:15:00Z","v":10650,"vw":111.027498},{"c":111.26,"h":111.26,"l":110.71,"n":351,"o":110.785,"t":"2026-10-14T14:30:00Z","v":14287,"vw":110.92252},{"c":110.6,"h":111.34,"l":110.545,"n":348,"o":111.09,"t":"2026-10-14T14:45:00Z","v":11579,"vw":110.970614},{"c":110.34,"h":110.64,"l":110.25,"n":312,"o":110.6,"t":"2026-10-14T15:00:00Z","v":8458,"vw":110.470868},{"c":109.94,"h":110.22,"l":109.75,"n":368,"o":110.15,"t":"2026-10-14T15:15:00Z","v":16662,"vw":110.017692},{"c":109.685,"h":110.18,"l":109.685,"n":176,"o":109.9425,"t":"2026-10-14T15:30:00Z","v":3783,"vw":109.895971},{"c":109.6,"h":109.8173,"l":109.25,"n":228,"o":109.675,"t":"2026-10-14T15:45:00Z","v":6044,"vw":109.589088},{"c":110.09,"h":110.1,"l":109.66,"n":308,"o":109.7,"t":"2026-10-14T16:00:00Z","v":13039,"vw":109.872784},{"c":109.925,"h":110.09,"l":109.69,"n":313,"o":110.09,"t":"2026-10-14T16:15:00Z","v":11650,"vw":109.876584},{"c":109.885,"h":109.97,"l":109.8,"n":212,"o":109.93,"t":"2026-10-14T16:30:00Z","v":4682,"vw":109.872419},{"c":110.04,"h":110.04,"l":109.88,"n":227,"o":109.885,"t":"2026-10-14T16:45:00Z","v":7024,"vw":109.987733},{"c":109.93,"h":110.1639,"l":109.93,"n":257,"o":110.08,"t":"2026-10-14T17:00:00Z","v":6142,"vw":110.015628},{"c":109.7475,"h":109.97,"l":109.7475,"n":298,"o":109.81,"t":"2026-10-14T17:15:00Z","v":6714,"vw":109.884659},{"c":109.655,"h":109.73,"l":109.5,"n":282,"o":109.7175,"t":"2026-10-14T17:30:00Z","v":9025,"vw":109.620309},{"c":109.44,"h":109.72,"l":109.44,"n":327,"o":109.65,"t":"2026-10-14T17:45:00Z","v":8531,"vw":109.57573},{"c":109.5,"h":109.5,"l":109.2,"n":389,"o":109.35,"t":"2026-10-14T18:00:00Z","v":9015,"vw":109.367857},{"c":109.57,"h":109.6,"l":109.44,"n":300,"o":109.56,"t":"2026-10-14T18:15:00Z","v":7605,"vw":109.536609},{"c":109.94,"h":109.94,"l":109.565,"n":483,"o":109.63,"t":"2026-10-14T18:30:00Z","v":17440,"vw":109.762393},{"c":109.925,"h":109.97,"l":109.7,"n":403,"o":109.97,"t":"2026-10-14T18:45:00Z","v":8746,"vw":109.886713},{"c":110.175,"h":110.175,"l":109.84,"n":411,"o":109.925,"t":"2026-10-14T19:00:00Z","v":13244,"vw":110.033402},{"c":110.17,"h":110.32,"l":110.0115,"n":622,"o":110.185,"t":"2026-10-14T19:15:00Z","v":17598,"vw":110.185262},{"c":110.34,"h":110.65,"l":110.175,"n":886,"o":110.1825,"t":"2026-10-14T19:30:00Z","v":29922,"vw":110.418997},{"c":110.66,"h":110.73,"l":110.205,"n":2221,"o":110.425,"t":"2026-10-14T19:45:00Z","v":87167,"vw":110.572031},{"c":110.7,"h":110.7,"l":110.688,"n":37,"o":110.688,"t":"2026-10-14T20:00:00Z","v":114361,"vw":110.699982},{"c":109.85,"h":110.775,"l":109.7475,"n":78,"o":110.75,"t":"2026-10-15T13:30:00Z","v":4474,"vw":110.522245},{"c":110.265,"h":110.8599,"l":109.44,"n":212,"o":109.7,"t":"2026-10-15T13:45:00Z","v":7361,"vw":110.081255},{"c":110.34,"h":111.32,"l":110,"n":382,"o":110.265,"t":"2026-10-15T14:00:00Z","v":15931,"vw":110.678559},{"c":110.265,"h":110.785,"l":110.1875,"n":251,"o":110.34,"t":"2026-10-15T14:15:00Z","v":8249,"vw":110.509477},{"c":111.085,"h":111.315,"l":110.265,"n":396,"o":110.265,"t":"2026-10-15T14:30:00Z","v":12568,"vw":110.886218},{"c":111.845,"h":111.845,"l":111.045,"n":365,"o":111.085,"t":"2026-10-15T14:45:00Z","v":20546,"vw":111.353197},{"c":111.705,"h":111.995,"l":111.33,"n":302,"o":111.705,"t":"2026-10-15T15:00:00Z","v":14708,"vw":111.787267},{"c":112.065,"h":112.31,"l":111.71,"n":310,"o":111.71,"t":"2026-10-15T15:15:00Z","v":10005,"vw":112.101377},{"c":111.835,"h":112.23,"l":111.52,"n":250,"o":112.23,"t":"2026-10-15T15:30:00Z","v":7477,"vw":111.856932},{"c":111.53,"h":112.06,"l":111.48,"n":375,"o":111.715,"t":"2026-10-15T15:45:00Z","v":13613,"vw":111.835329},{"c":111.28,"h":111.76,"l":111.125,"n":465,"o":111.605,"t":"2026-10-15T16:00:00Z","v":19669,"vw":111.538043},{"c":111.2975,"h":111.37,"l":111.2,"n":284,"o":111.2,"t":"2026-10-15T16:15:00Z","v":7097,"vw":111.289928},{"c":111.14,"h":111.22,"l":110.95,"n":285,"o":111.22,"t":"2026-10-15T16:30:00Z","v":12512,"vw":111.097236},{"c":111.24,"h":111.34,"l":110.98,"n":298,"o":111.34,"t":"2026-10-15T16:45:00Z","v":6917,"vw":111.169573},{"c":111,"h":111.21,"l":110.7,"n":399,"o":111.13,"t":"2026-10-15T17:00:00Z","v":14388,"vw":110.914645},{"c":110.905,"h":111.13,"l":110.9,"n":271,"o":110.99,"t":"2026-10-15T17:15:00Z","v":5755,"vw":111.019876},{"c":111.0875,"h":111.17,"l":110.95,"n":321,"o":111.07,"t":"2026-10-15T17:30:00Z","v":8141,"vw":111.074909},{"c":111.185,"h":111.3488,"l":111,"n":548,"o":111.095,"t":"2026-10-15T17:45:00Z","v":22627,"vw":111.125994},{"c":111.245,"h":111.315,"l":111.05,"n":290,"o":111.195,"t":"2026-10-15T18:00:00Z","v":6423,"vw":111.212671},{"c":111.195,"h":111.33,"l":111.12,"n":315,"o":111.24,"t":"2026-10-15T18:15:00Z","v":8474,"vw":111.21052},{"c":111.15,"h":111.33,"l":111.08,"n":244,"o":111.28,"t":"2026-10-15T18:30:00Z","v":6738,"vw":111.22023},{"c":111.24,"h":111.305,"l":111.115,"n":349,"o":111.13,"t":"2026-10-15T18:45:00Z","v":9241,"vw":111.21896},{"c":111.79,"h":111.895,"l":111.29,"n":420,"o":111.3,"t":"2026-10-15T19:00:00Z","v":12550,"vw":111.600608},{"c":111.95,"h":111.99,"l":111.8,"n":446,"o":111.8,"t":"2026-10-15T19:15:00Z","v":13491,"vw":111.897073},{"c":112.315,"h":112.46,"l":111.79,"n":1047,"o":111.89,"t":"2026-10-15T19:30:00Z","v":39872,"vw":112.119722},{"c":112.53,"h":112.735,"l":112.12,"n":2201,"o":112.32,"t":"2026-10-15T19:45:00Z","v":83076,"vw":112.434928},{"c":112.55,"h":112.55,"l":112.55,"n":32,"o":112.55,"t":"2026-10-15T20:00:00Z","v":95410,"vw":112.55},{"c":113.07,"h":113.07,"l":113.07,"n":1,"o":113.07,"t":"2026-10-16T11:15:00Z","v":300,"vw":113.07},{"c":113.63,"h":113.63,"l":111.586,"n":61,"o":113.23,"t":"2026-10-16T13:30:00Z","v":4166,"vw":112.95886},{"c":113.95,"h":113.95,"l":113.91,"n":32,"o":113.91,"t":"2026-10-16T13:45:00Z","v":1950,"vw":113.941273},{"c":113.78,"h":114.155,"l":113.66,"n":314,"o":113.95,"t":"2026-10-16T14:00:00Z","v":11440,"vw":113.871504},{"c":114.12,"h":114.16,"l":113.585,"n":370,"o":113.84,"t":"2026-10-16T14:15:00Z","v":11864,"vw":113.880422},{"c":113.1,"h":114.34,"l":113.1,"n":388,"o":114.135,"t":"2026-10-16T14:30:00Z","v":15636,"vw":113.925742},{"c":113.36,"h":113.395,"l":112.82,"n":308,"o":113.281,"t":"2026-10-16T14:45:00Z","v":17150,"vw":113.08616},{"c":112.9,"h":113.42,"l":112.9,"n":460,"o":113.345,"t":"2026-10-16T15:00:00Z","v":32161,"vw":113.17548},{"c":112.86,"h":112.98,"l":112.59,"n":281,"o":112.9625,"t":"2026-10-16T15:15:00Z","v":9163,"vw":112.759571},{"c":112.4775,"h":112.99,"l":112.4775,"n":287,"o":112.85,"t":"2026-10-16T15:30:00Z","v":10081,"vw":112.779234},{"c":112.74,"h":112.84,"l":112.56,"n":237,"o":112.6,"t":"2026-10-16T15:45:00Z","v":7540,"vw":112.716695},{"c":112.62,"h":112.995,"l":112.61,"n":307,"o":112.76,"t":"2026-10-16T16:00:00Z","v":16613,"vw":112.937887},{"c":112.26,"h":112.61,"l":112.25,"n":246,"o":112.61,"t":"2026-10-16T16:15:00Z","v":7717,"vw":112.367207},{"c":112.23,"h":112.45,"l":112.09,"n":260,"o":112.15,"t":"2026-10-16T16:30:00Z","v":11838,"vw":112.152207},{"c":111.865,"h":112.21,"l":111.715,"n":160,"o":112.21,"t":"2026-10-16T16:45:00Z","v":4100,"vw":111.859227},{"c":112.04,"h":112.04,"l":111.7,"n":212,"o":111.905,"t":"2026-10-16T17:00:00Z","v":5099,"vw":111.897923},{"c":112.14,"h":112.14,"l":111.92,"n":212,"o":112.045,"t":"2026-10-16T17:15:00Z","v":5310,"vw":111.992522},{"c":112.33,"h":112.5,"l":112.055,"n":285,"o":112.17,"t":"2026-10-16T17:30:00Z","v":10789,"vw":112.195553},{"c":111.925,"h":112.36,"l":111.925,"n":229,"o":112.36,"t":"2026-10-16T17:45:00Z","v":5411,"vw":112.136104},{"c":111.88,"h":111.9,"l":111.5901,"n":298,"o":111.85,"t":"2026-10-16T18:00:00Z","v":9164,"vw":111.782198},{"c":111.37,"h":111.93,"l":111.1985,"n":303,"o":111.93,"t":"2026-10-16T18:15:00Z","v":17827,"vw":111.796663},{"c":111.23,"h":111.38,"l":111.2,"n":436,"o":111.38,"t":"2026-10-16T18:30:00Z","v":12307,"vw":111.298936},{"c":111.39,"h":111.39,"l":111.2475,"n":230,"o":111.33,"t":"2026-10-16T18:45:00Z","v":5331,"vw":111.306369},{"c":111.33,"h":111.57,"l":111.03,"n":351,"o":111.57,"t":"2026-10-16T19:00:00Z","v":9642,"vw":111.285291},{"c":111.615,"h":111.71,"l":111.33,"n":384,"o":111.33,"t":"2026-10-16T19:15:00Z","v":9594,"vw":111.517408},{"c":111.37,"h":111.705,"l":111.35,"n":685,"o":111.685,"t":"2026-10-16T19:30:00Z","v":17343,"vw":111.551076},{"c":111.83,"h":111.9,"l":111.37,"n":2202,"o":111.395,"t":"2026-10-16T19:45:00Z","v":80701,"vw":111.724671},{"c":111.8,"h":111.8,"l":111.8,"n":27,"o":111.8,"t":"2026-10-16T20:00:00Z","v":122017,"vw":111.8},{"c":112.02,"h":112.98,"l":111.43,"n":182,"o":112.54,"t":"2026-10-19T13:30:00Z","v":9864,"vw":112.075704},{"c":110.98,"h":111.83,"l":110.98,"n":177,"o":111.745,"t":"2026-10-19T13:45:00Z","v":6845,"vw":111.326613},{"c":111.085,"h":111.42,"l":110.615,"n":388,"o":110.98,"t":"2026-10-19T14:00:00Z","v":22342,"vw":111.037359},{"c":111.32,"h":111.72,"l":111.2,"n":266,"o":111.27,"t":"2026-10-19T14:15:00Z","v":7738,"vw":111.420716},{"c":111.03,"h":111.48,"l":110.78,"n":310,"o":111.43,"t":"2026-10-19T14:30:00Z","v":8971,"vw":111.159221},{"c":111.49,"h":111.595,"l":111.025,"n":290,"o":111.025,"t":"2026-10-19T14:45:00Z","v":6642,"vw":111.32368},{"c":112.16,"h":112.16,"l":111.57,"n":234,"o":111.57,"t":"2026-10-19T15:00:00Z","v":5645,"vw":111.852391},{"c":112.08,"h":112.58,"l":112.04,"n":459,"o":112.04,"t":"2026-10-19T15:15:00Z","v":18176,"vw":112.357191},{"c":111.995,"h":112.18,"l":111.64,"n":390,"o":112.04,"t":"2026-10-19T15:30:00Z","v":14163,"vw":111.982724},{"c":111.84,"h":111.985,"l":111.77,"n":231,"o":111.985,"t":"2026-10-19T15:45:00Z","v":6217,"vw":111.87652},{"c":111.21,"h":111.76,"l":111.21,"n":174,"o":111.75,"t":"2026-10-19T16:00:00Z","v":3637,"vw":111.476195},{"c":110.91,"h":111.305,"l":110.84,"n":352,"o":111.305,"t":"2026-10-19T16:15:00Z","v":11048,"vw":111.061407},{"c":111.21,"h":111.21,"l":110.82,"n":305,"o":110.91,"t":"2026-10-19T16:30:00Z","v":9320,"vw":110.982439},{"c":111.195,"h":111.27,"l":111.15,"n":222,"o":111.185,"t":"2026-10-19T16:45:00Z","v":5756,"vw":111.209569},{"c":110.84,"h":111.21,"l":110.71,"n":359,"o":111.15,"t":"2026-10-19T17:00:00Z","v":12275,"vw":110.935424},{"c":110.98,"h":111.01,"l":110.77,"n":253,"o":110.84,"t":"2026-10-19T17:15:00Z","v":7633,"vw":110.826969},{"c":110.8,"h":111.03,"l":110.8,"n":360,"o":110.88,"t":"2026-10-19T17:30:00Z","v":9821,"vw":110.902718},{"c":111.03,"h":111.155,"l":110.85,"n":313,"o":110.88,"t":"2026-10-19T17:45:00Z","v":9550,"vw":111.032619},{"c":110.78,"h":111.05,"l":110.78,"n":285,"o":111.05,"t":"2026-10-19T18:00:00Z","v":8076,"vw":110.93676},{"c":110.81,"h":111.015,"l":110.75,"n":391,"o":110.875,"t":"2026-10-19T18:15:00Z","v":8966,"vw":110.886355},{"c":110.995,"h":111.02,"l":110.79,"n":219,"o":110.85,"t":"2026-10-19T18:30:00Z","v":5658,"vw":110.938078},{"c":110.87,"h":111.07,"l":110.87,"n":311,"o":110.995,"t":"2026-10-19T18:45:00Z","v":7588,"vw":110.997315},{"c":110.7616,"h":110.9858,"l":110.7616,"n":358,"o":110.96,"t":"2026-10-19T19:00:00Z","v":10811,"vw":110.885814},{"c":111.005,"h":111.14,"l":110.76,"n":454,"o":110.805,"t":"2026-10-19T19:15:00Z","v":14316,"vw":110.955702},{"c":111.16,"h":111.3666,"l":111.04,"n":537,"o":111.09,"t":"2026-10-19T19:30:00Z","v":13690,"vw":111.173712},{"c":110.73,"h":111.19,"l":110.38,"n":1660,"o":111.19,"t":"2026-10-19T19:45:00Z","v":46351,"vw":110.73617},{"c":110.76,"h":110.76,"l":110.76,"n":42,"o":110.76,"t":"2026-10-19T20:00:00Z","v":158567,"vw":110.76},{"c":110.06,"h":110.06,"l":109.26,"n":47,"o":109.8,"t":"2026-10-20T13:30:00Z","v":3294,"vw":109.807501},{"c":109.38,"h":110.34,"l":109.38,"n":316,"o":109.885,"t":"2026-10-20T13:45:00Z","v":12932,"vw":109.925972},{"c":109.86,"h":110.2,"l":109.18,"n":209,"o":110.2,"t":"2026-10-20T14:00:00Z","v":9329,"vw":109.673254},{"c":110.385,"h":110.385,"l":109.2,"n":255,"o":109.22,"t":"2026-10-20T14:15:00Z","v":5451,"vw":109.83728},{"c":110.865,"h":111.21,"l":110.51,"n":357,"o":111.18,"t":"2026-10-20T14:30:00Z","v":10951,"vw":110.826686},{"c":110.7,"h":111.2,"l":110.48,"n":376,"o":110.865,"t":"2026-10-20T14:45:00Z","v":7885,"vw":110.84382},{"c":109.33,"h":110.48,"l":109.16,"n":618,"o":110.44,"t":"2026-10-20T15:00:00Z","v":21360,"vw":110.076941},{"c":109.48,"h":109.72,"l":109.345,"n":327,"o":109.345,"t":"2026-10-20T15:15:00Z","v":7122,"vw":109.524988},{"c":109.43,"h":109.56,"l":109.17,"n":342,"o":109.56,"t":"2026-10-20T15:30:00Z","v":8323,"vw":109.384651},{"c":109.075,"h":109.32,"l":108.76,"n":385,"o":109.32,"t":"2026-10-20T15:45:00Z","v":9195,"vw":108.981545},{"c":108.865,"h":109.005,"l":108.74,"n":245,"o":108.94,"t":"2026-10-20T16:00:00Z","v":5808,"vw":108.882404},{"c":108.79,"h":108.96,"l":108.35,"n":522,"o":108.88,"t":"2026-10-20T16:15:00Z","v":10875,"vw":108.681656},{"c":108.685,"h":108.9,"l":108.44,"n":315,"o":108.9,"t":"2026-10-20T16:30:00Z","v":6114,"vw":108.73694},{"c":108.3,"h":108.91,"l":108.14,"n":476,"o":108.89,"t":"2026-10-20T16:45:00Z","v":9160,"vw":108.707563},{"c":108.09,"h":108.46,"l":108.09,"n":452,"o":108.29,"t":"2026-10-20T17:00:00Z","v":8388,"vw":108.260166},{"c":108.12,"h":108.3,"l":107.8901,"n":752,"o":108.225,"t":"2026-10-20T17:15:00Z","v":17279,"vw":108.115337},{"c":108.5,"h":108.55,"l":108.16,"n":471,"o":108.33,"t":"2026-10-20T17:30:00Z","v":10995,"vw":108.36809},{"c":108.52,"h":108.64,"l":108.31,"n":450,"o":108.52,"t":"2026-10-20T17:45:00Z","v":10499,"vw":108.525182},{"c":108.87,"h":108.87,"l":108.51,"n":271,"o":108.62,"t":"2026-10-20T18:00:00Z","v":5751,"vw":108.703694},{"c":108.68,"h":108.9721,"l":108.615,"n":452,"o":108.9721,"t":"2026-10-20T18:15:00Z","v":8130,"vw":108.793647},{"c":108.35,"h":108.85,"l":108.35,"n":574,"o":108.74,"t":"2026-10-20T18:30:00Z","v":12696,"vw":108.668007},{"c":109.07,"h":109.23,"l":108.36,"n":482,"o":108.36,"t":"2026-10-20T18:45:00Z","v":15913,"vw":108.940119},{"c":109.2,"h":109.3365,"l":108.92,"n":432,"o":109.07,"t":"2026-10-20T19:00:00Z","v":12500,"vw":109.127181},{"c":109.4,"h":109.56,"l":109.03,"n":807,"o":109.25,"t":"2026-10-20T19:15:00Z","v":23199,"vw":109.295009},{"c":109.47,"h":109.495,"l":109.13,"n":936,"o":109.4,"t":"2026-10-20T19:30:00Z","v":24219,"vw":109.360755},{"c":109.7,"h":109.75,"l":109.24,"n":2565,"o":109.445,"t":"2026-10-20T19:45:00Z","v":109135,"vw":109.529987},{"c":109.66,"h":109.66,"l":109.66,"n":38,"o":109.66,"t":"2026-10-20T20:00:00Z","v":146461,"vw":109.66},{"c":110.15,"h":110.15,"l":110.15,"n":1,"o":110.15,"t":"2026-10-21T13:00:00Z","v":100,"vw":110.15},{"c":109.745,"h":110.2,"l":109.745,"n":42,"o":110.2,"t":"2026-10-21T13:30:00Z","v":5056,"vw":110.166079},{"c":110.98,"h":111.13,"l":109.52,"n":310,"o":110.27,"t":"2026-10-21T13:45:00Z","v":15133,"vw":109.85577},{"c":109.81,"h":110.555,"l":109.48,"n":485,"o":110.26,"t":"2026-10-21T14:00:00Z","v":20966,"vw":110.073353},{"c":109.09,"h":109.89,"l":108.91,"n":857,"o":109.89,"t":"2026-10-21T14:15:00Z","v":58128,"vw":109.293862},{"c":109.685,"h":109.77,"l":109.095,"n":452,"o":109.095,"t":"2026-10-21T14:30:00Z","v":12488,"vw":109.529659},{"c":110.2401,"h":110.665,"l":109.685,"n":398,"o":109.685,"t":"2026-10-21T14:45:00Z","v":14958,"vw":110.262293},{"c":110.17,"h":110.43,"l":110.07,"n":255,"o":110.36,"t":"2026-10-21T15:00:00Z","v":6410,"vw":110.240186},{"c":110.43,"h":110.44,"l":110.14,"n":257,"o":110.2,"t":"2026-10-21T15:15:00Z","v":5206,"vw":110.337066},{"c":110.65,"h":110.69,"l":110.36,"n":231,"o":110.49,"t":"2026-10-21T15:30:00Z","v":5400,"vw":110.525121},{"c":110.38,"h":110.655,"l":110.21,"n":314,"o":110.62,"t":"2026-10-21T15:45:00Z","v":11465,"vw":110.461874},{"c":110.31,"h":110.42,"l":110.2,"n":391,"o":110.37,"t":"2026-10-21T16:00:00Z","v":9548,"vw":110.315279},{"c":110.305,"h":110.39,"l":110.115,"n":373,"o":110.31,"t":"2026-10-21T16:15:00Z","v":8920,"vw":110.258765},{"c":110.42,"h":110.795,"l":110.17,"n":479,"o":110.305,"t":"2026-10-21T16:30:00Z","v":10147,"vw":110.369074},{"c":110.39,"h":110.56,"l":110.24,"n":219,"o":110.27,"t":"2026-10-21T16:45:00Z","v":6223,"vw":110.409402},{"c":111.005,"h":111.02,"l":110.31,"n":512,"o":110.395,"t":"2026-10-21T17:00:00Z","v":18091,"vw":110.697265},{"c":110.915,"h":111.0279,"l":110.84,"n":300,"o":111.0025,"t":"2026-10-21T17:15:00Z","v":8598,"vw":110.960715},{"c":110.885,"h":110.94,"l":110.82,"n":525,"o":110.915,"t":"2026-10-21T17:30:00Z","v":13714,"vw":110.881003},{"c":110.93,"h":111.02,"l":110.77,"n":483,"o":110.83,"t":"2026-10-21T17:45:00Z","v":12061,"vw":110.840333},{"c":111.09,"h":111.09,"l":110.81,"n":220,"o":110.94,"t":"2026-10-21T18:00:00Z","v":4185,"vw":110.917609},{"c":111.03,"h":111.09,"l":110.98,"n":315,"o":111.03,"t":"2026-10-21T18:15:00Z","v":7873,"vw":111.031462},{"c":110.995,"h":111.11,"l":110.9601,"n":432,"o":111.03,"t":"2026-10-21T18:30:00Z","v":9668,"vw":111.010056},{"c":110.375,"h":111.08,"l":110.34,"n":564,"o":110.995,"t":"2026-10-21T18:45:00Z","v":14414,"vw":110.748064},{"c":109.945,"h":110.29,"l":109.64,"n":576,"o":110.275,"t":"2026-10-21T19:00:00Z","v":15290,"vw":109.978429},{"c":110.415,"h":110.44,"l":109.965,"n":527,"o":109.98,"t":"2026-10-21T19:15:00Z","v":12098,"vw":110.235849},{"c":110.715,"h":110.8,"l":110.455,"n":594,"o":110.465,"t":"2026-10-21T19:30:00Z","v":14074,"vw":110.594693},{"c":110.955,"h":111.05,"l":110.61,"n":2173,"o":110.74,"t":"2026-10-21T19:45:00Z","v":65401,"vw":110.827338},{"c":110.94,"h":110.94,"l":110.94,"n":39,"o":110.94,"t":"2026-10-21T20:00:00Z","v":110257,"vw":110.94},{"c":107,"h":109.75,"l":106.97,"n":163,"o":109.51,"t":"2026-10-22T13:30:00Z","v":13256,"vw":108.853308},{"c":108.06,"h":109.0899,"l":106.24,"n":309,"o":106.55,"t":"2026-10-22T13:45:00Z","v":14876,"vw":108.094613},{"c":107.57,"h":108.48,"l":107.27,"n":167,"o":108.22,"t":"2026-10-22T14:00:00Z","v":8341,"vw":107.658713},{"c":106.25,"h":108.14,"l":106.25,"n":275,"o":107.34,"t":"2026-10-22T14:15:00Z","v":10954,"vw":107.771949},{"c":107.21,"h":107.47,"l":106.45,"n":458,"o":106.45,"t":"2026-10-22T14:30:00Z","v":13268,"vw":106.980112},{"c":107.625,"h":107.67,"l":107.01,"n":467,"o":107.305,"t":"2026-10-22T14:45:00Z","v":14878,"vw":107.269416},{"c":107.29,"h":107.675,"l":107.01,"n":418,"o":107.675,"t":"2026-10-22T15:00:00Z","v":13144,"vw":107.216127},{"c":108.08,"h":108.28,"l":107.43,"n":611,"o":107.43,"t":"2026-10-22T15:15:00Z","v":22194,"vw":108.042958},{"c":108.215,"h":108.55,"l":107.88,"n":586,"o":107.965,"t":"2026-10-22T15:30:00Z","v":29208,"vw":108.215971},{"c":108.75,"h":108.79,"l":108.38,"n":272,"o":108.38,"t":"2026-10-22T15:45:00Z","v":6734,"vw":108.636823},{"c":109.435,"h":109.64,"l":108.71,"n":555,"o":108.89,"t":"2026-10-22T16:00:00Z","v":20905,"vw":109.145561},{"c":109.62,"h":109.825,"l":109.49,"n":498,"o":109.5,"t":"2026-10-22T16:15:00Z","v":21692,"vw":109.617313},{"c":109.29,"h":109.6,"l":109.29,"n":410,"o":109.56,"t":"2026-10-22T16:30:00Z","v":14065,"vw":109.441284},{"c":109.5,"h":109.51,"l":108.855,"n":809,"o":109.34,"t":"2026-10-22T16:45:00Z","v":51981,"vw":109.091779},{"c":109.31,"h":109.51,"l":109.2243,"n":360,"o":109.51,"t":"2026-10-22T17:00:00Z","v":13372,"vw":109.374851},{"c":109.63,"h":109.63,"l":109.19,"n":604,"o":109.335,"t":"2026-10-22T17:15:00Z","v":21599,"vw":109.38329},{"c":109.315,"h":109.63,"l":109.255,"n":515,"o":109.565,"t":"2026-10-22T17:30:00Z","v":15405,"vw":109.42463},{"c":109.315,"h":109.37,"l":109.12,"n":474,"o":109.245,"t":"2026-10-22T17:45:00Z","v":17508,"vw":109.241303},{"c":108.94,"h":109.32,"l":108.75,"n":375,"o":109.32,"t":"2026-10-22T18:00:00Z","v":10668,"vw":109.010275},{"c":109.3,"h":109.38,"l":108.855,"n":571,"o":108.855,"t":"2026-10-22T18:15:00Z","v":17846,"vw":109.134279},{"c":108.905,"h":109.2,"l":108.65,"n":557,"o":109.2,"t":"2026-10-22T18:30:00Z","v":23344,"vw":108.844503},{"c":108.49,"h":108.99,"l":108.41,"n":495,"o":108.9,"t":"2026-10-22T18:45:00Z","v":16724,"vw":108.64797},{"c":108.67,"h":108.82,"l":108.12,"n":602,"o":108.4,"t":"2026-10-22T19:00:00Z","v":16206,"vw":108.552552},{"c":108.85,"h":108.85,"l":108.6,"n":615,"o":108.7,"t":"2026-10-22T19:15:00Z","v":37406,"vw":108.734829},{"c":109.175,"h":109.4,"l":108.84,"n":692,"o":108.84,"t":"2026-10-22T19:30:00Z","v":21346,"vw":109.100925},{"c":109.51,"h":109.88,"l":109.12,"n":2273,"o":109.175,"t":"2026-10-22T19:45:00Z","v":91277,"vw":109.507676},{"c":109.57,"h":109.57,"l":109.57,"n":39,"o":109.57,"t":"2026-10-22T20:00:00Z","v":87138,"vw":109.57}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.090698637721876,"strike":151.86027245562482,"iv":0.8205908257788384,"gamma":0.006949778893992131,"theta":-0.07797894446617946,"vega":0.0540849321487203,"rho":0.007590769679132579,"breakevenPct":39.592015235326},{"delta":0.15,"premium":1.294926565741719,"strike":132.20293737033126,"iv":0.5827573458076796,"gamma":0.013034378363504781,"theta":-0.07407235279766218,"vega":0.07177705837738137,"rho":0.011572770707242096,"breakevenPct":21.837970188986915},{"delta":0.2,"premium":1.5632321411601813,"strike":124.51359891415245,"iv":0.48359372263594436,"gamma":0.018750049931846667,"theta":-0.07438838095478077,"vega":0.08605597249130939,"rho":0.01552177659237262,"breakevenPct":15.06510089925403},{"delta":0.25,"premium":1.9985198702698388,"strike":121.16523176715509,"iv":0.46238176222352273,"gamma":0.02219956778655982,"theta":-0.08048008647794044,"vega":0.09758715016837957,"rho":0.019445005030968465,"breakevenPct":12.406453990531109},{"delta":0.3,"premium":2.5802994483845545,"strike":118.71552403467297,"iv":0.46098565799842395,"gamma":0.024093617021276596,"theta":-0.0876608353033885,"vega":0.10604428684003152,"rho":0.023285040934477332,"breakevenPct":10.70167334403353},{"delta":0.35,"premium":3.2402679275019697,"strike":116.74546887312844,"iv":0.4701661150512214,"gamma":0.02515744680851064,"theta":-0.09542285263987392,"vega":0.11286067769897556,"rho":0.027080673460363084,"breakevenPct":9.506011500073406},{"delta":0.4,"premium":3.890941176470589,"strike":114.7764705882353,"iv":0.4763105882352941,"gamma":0.02626094117647059,"theta":-0.10208988235294118,"vega":0.11908329411764706,"rho":0.030882880192232332,"breakevenPct":8.302830852154688},{"delta":0.45,"premium":4.469372549019608,"strike":112.8156862745098,"iv":0.4588596078431373,"gamma":0.027672705882352943,"theta":-0.10024674509803921,"vega":0.12069113725490196,"rho":0.03473618119165747,"breakevenPct":7.041214587505174},{"delta":0.5,"premium":5.047803921568627,"strike":110.85490196078432,"iv":0.4414086274509804,"gamma":0.029084470588235295,"theta":-0.09840360784313726,"vega":0.12229898039215686,"rho":0.0385894821910826,"breakevenPct":5.77959832285566},{"delta":0.55,"premium":5.817255434782608,"strike":109.04211956521739,"iv":0.43326358695652173,"gamma":0.029221059782608697,"theta":-0.09618233695652174,"vega":0.12089266304347826,"rho":0.04232929407397354,"breakevenPct":4.82739344711144},{"delta":0.6,"premium":6.734374999999998,"strike":107.34375,"iv":0.4323125,"gamma":0.028371875,"theta":-0.09366875000000001,"vega":0.11715625,"rho":0.04598137323557207,"breakevenPct":4.114378935840108},{"delta":0.65,"premium":7.651494565217391,"strike":105.64538043478261,"iv":0.43136141304347825,"gamma":0.027522690217391302,"theta":-0.09115516304347826,"vega":0.11341983695652175,"rho":0.049633452397170603,"breakevenPct":3.401364424568775},{"delta":0.7,"premium":8.905844155844154,"strike":103.74188311688312,"iv":0.43484983766233765,"gamma":0.02558961038961039,"theta":-0.0866521103896104,"vega":0.10608685064935067,"rho":0.053050143279147505,"breakevenPct":2.8089141852033213},{"delta":0.75,"premium":10.366883116883116,"strike":101.71266233766234,"iv":0.4410592532467532,"gamma":0.022992207792207793,"theta":-0.08092970779220779,"vega":0.09654951298701299,"rho":0.05632256392522728,"breakevenPct":2.2903581770059853},{"delta":0.8,"premium":11.944983818770227,"strike":99.57928802588997,"iv":0.44706569579288025,"gamma":0.02021100323624595,"theta":-0.07439190938511327,"vega":0.0861019417475728,"rho":0.05950634858056929,"breakevenPct":1.7835829557909975},{"delta":0.85,"premium":14.156418554476804,"strike":96.88241639697951,"iv":0.4519740021574973,"gamma":0.016435382955771308,"theta":-0.0634426105717368,"vega":0.07072977346278318,"rho":0.0622105897988428,"breakevenPct":1.3405448128651252},{"delta":0.9,"premium":17.075445544554455,"strike":93.5049504950495,"iv":0.46562613861386143,"gamma":0.012155445544554454,"theta":-0.0515839603960396,"vega":0.053720792079207914,"rho":0.06436513747368333,"breakevenPct":0.9221466091119545}],"put":[{"delta":0.1,"premium":1.235577703891067,"strike":85.21155407782133,"iv":0.7719795996183694,"gamma":0.0073819110109612845,"theta":-0.07067448420298426,"vega":0.05407186696975313,"rho":-0.009918813346342243,"breakevenPct":23.3586051164276},{"delta":0.15,"premium":1.5591258819026674,"strike":93.3650352761067,"iv":0.6069267334083942,"gamma":0.012578402371990533,"theta":-0.07269142697045165,"vega":0.07176492673060887,"rho":-0.014675187380102562,"breakevenPct":16.21254960828325},{"delta":0.2,"premium":2.01581596152898,"strike":97.59884975955612,"iv":0.544104020896736,"gamma":0.01664505790193008,"theta":-0.07729232671048888,"vega":0.08557089069135883,"rho":-0.01948466881199778,"breakevenPct":12.765324634455464},{"delta":0.25,"premium":2.5087577962577967,"strike":100.70166320166321,"iv":0.508666424116424,"gamma":0.02028056133056133,"theta":-0.08211933471933472,"vega":0.09758565488565489,"rho":-0.024280451005621824,"breakevenPct":10.383402933827318},{"delta":0.3,"premium":2.911564449064449,"strike":103.3004158004158,"iv":0.465579106029106,"gamma":0.024282640332640333,"theta":-0.08107983367983368,"vega":0.10642141372141373,"rho":-0.029073761047234616,"breakevenPct":8.379254037280864},{"delta":0.35,"premium":3.5788310762651454,"strike":105.61653599429793,"iv":0.44760983606557375,"gamma":0.02664105488239487,"theta":-0.08331004989308624,"vega":0.11351938702779757,"rho":-0.034027279216035135,"breakevenPct":6.874413691674002},{"delta":0.4,"premium":4.7459729151817545,"strike":107.3984319315752,"iv":0.47711803278688525,"gamma":0.025892658588738418,"theta":-0.09172059871703493,"vega":0.11733264433357092,"rho":-0.03928361852697663,"breakevenPct":6.313353092640823},{"delta":0.45,"premium":5.913114754098362,"strike":109.18032786885246,"iv":0.5066262295081967,"gamma":0.025144262295081966,"theta":-0.10013114754098361,"vega":0.12114590163934426,"rho":-0.044539957837918115,"breakevenPct":5.752292493607645},{"delta":0.5,"premium":7.079190515126738,"strike":111.10384300899428,"iv":0.5184117743254293,"gamma":0.024733769419460344,"theta":-0.10260915780866721,"vega":0.12219354047424366,"rho":-0.04980874524751461,"breakevenPct":5.061008949650868},{"delta":0.55,"premium":8.244358135731808,"strike":113.14799672935405,"iv":0.5151002452984464,"gamma":0.024611120196238758,"theta":-0.10003352412101389,"vega":0.1208852820932134,"rho":-0.055088136593002414,"breakevenPct":4.258794748907321},{"delta":0.6,"premium":9.399055232558139,"strike":115.17078488372093,"iv":0.5101257267441861,"gamma":0.024462427325581397,"theta":-0.09674018895348838,"vega":0.11908175872093024,"rho":-0.06035788900725945,"breakevenPct":3.466524001859269},{"delta":0.65,"premium":10.45283430232558,"strike":116.9876453488372,"iv":0.4891228197674419,"gamma":0.024062718023255814,"theta":-0.08652943313953489,"vega":0.1125047238372093,"rho":-0.06553473853114349,"breakevenPct":2.7700912234082002},{"delta":0.7,"premium":11.506613372093021,"strike":118.80450581395348,"iv":0.4681199127906977,"gamma":0.023663008720930235,"theta":-0.0763186773255814,"vega":0.10592768895348838,"rho":-0.0707115880550275,"breakevenPct":2.073658444957133},{"delta":0.75,"premium":13.050947867298577,"strike":121.01303317535545,"iv":0.4574404028436019,"gamma":0.02236670616113744,"theta":-0.06662168246445498,"vega":0.09758838862559241,"rho":-0.07624911130531492,"breakevenPct":1.4674771305495342},{"delta":0.8,"premium":15.539099526066352,"strike":123.97511848341233,"iv":0.4666228672985782,"gamma":0.01934537914691943,"theta":-0.057913151658767766,"vega":0.0858585308056872,"rho":-0.08248056236839017,"breakevenPct":1.034937521816215},{"delta":0.85,"premium":18.91538461538461,"strike":127.7948717948718,"iv":0.47941435897435897,"gamma":0.015672820512820516,"theta":-0.04690666666666667,"vega":0.07145897435897437,"rho":-0.08939573832539399,"breakevenPct":0.6302024463930089},{"delta":0.9,"premium":24.975789473684213,"strike":134.24561403508773,"iv":0.5219838596491229,"gamma":0.010882807017543857,"theta":-0.03533543859649122,"vega":0.05412947368421051,"rho":-0.09840655409642715,"breakevenPct":0.27395768786756186}]},"raw":{"call":[{"delta":0.1,"premium":1.090698637721876,"strike":151.86027245562482,"iv":0.8205908257788384,"gamma":0.006949778893992131,"theta":-0.07797894446617946,"vega":0.0540849321487203,"rho":0.007590769679132579,"breakevenPct":39.592015235326},{"delta":0.15,"premium":1.294926565741719,"strike":132.20293737033126,"iv":0.5827573458076796,"gamma":0.013034378363504781,"theta":-0.07407235279766218,"vega":0.07177705837738137,"rho":0.011572770707242096,"breakevenPct":21.837970188986915},{"delta":0.2,"premium":1.5632321411601813,"strike":124.51359891415245,"iv":0.48359372263594436,"gamma":0.018750049931846667,"theta":-0.07438838095478077,"vega":0.08605597249130939,"rho":0.01552177659237262,"breakevenPct":15.06510089925403},{"delta":0.25,"premium":1.9985198702698388,"strike":121.16523176715509,"iv":0.46238176222352273,"gamma":0.02219956778655982,"theta":-0.08048008647794044,"vega":0.09758715016837957,"rho":0.019445005030968465,"breakevenPct":12.406453990531109},{"delta":0.3,"premium":2.5802994483845545,"strike":118.71552403467297,"iv":0.46098565799842395,"gamma":0.024093617021276596,"theta":-0.0876608353033885,"vega":0.10604428684003152,"rho":0.023285040934477332,"breakevenPct":10.70167334403353},{"delta":0.35,"premium":3.2402679275019697,"strike":116.74546887312844,"iv":0.4701661150512214,"gamma":0.02515744680851064,"theta":-0.09542285263987392,"vega":0.11286067769897556,"rho":0.027080673460363084,"breakevenPct":9.506011500073406},{"delta":0.4,"premium":3.890941176470589,"strike":114.7764705882353,"iv":0.4763105882352941,"gamma":0.02626094117647059,"theta":-0.10208988235294118,"vega":0.11908329411764706,"rho":0.030882880192232332,"breakevenPct":8.302830852154688},{"delta":0.45,"premium":4.469372549019608,"strike":112.8156862745098,"iv":0.4588596078431373,"gamma":0.027672705882352943,"theta":-0.10024674509803921,"vega":0.12069113725490196,"rho":0.03473618119165747,"breakevenPct":7.041214587505174},{"delta":0.5,"premium":5.047803921568627,"strike":110.85490196078432,"iv":0.4414086274509804,"gamma":0.029084470588235295,"theta":-0.09840360784313726,"vega":0.12229898039215686,"rho":0.0385894821910826,"breakevenPct":5.77959832285566},{"delta":0.55,"premium":5.817255434782608,"strike":109.04211956521739,"iv":0.43326358695652173,"gamma":0.029221059782608697,"theta":-0.09618233695652174,"vega":0.12089266304347826,"rho":0.04232929407397354,"breakevenPct":4.82739344711144},{"delta":0.6,"premium":6.734374999999998,"strike":107.34375,"iv":0.4323125,"gamma":0.028371875,"theta":-0.09366875000000001,"vega":0.11715625,"rho":0.04598137323557207,"breakevenPct":4.114378935840108},{"delta":0.65,"premium":7.651494565217391,"strike":105.64538043478261,"iv":0.43136141304347825,"gamma":0.027522690217391302,"theta":-0.09115516304347826,"vega":0.11341983695652175,"rho":0.049633452397170603,"breakevenPct":3.401364424568775},{"delta":0.7,"premium":8.905844155844154,"strike":103.74188311688312,"iv":0.43484983766233765,"gamma":0.02558961038961039,"theta":-0.0866521103896104,"vega":0.10608685064935067,"rho":0.053050143279147505,"breakevenPct":2.8089141852033213},{"delta":0.75,"premium":10.366883116883116,"strike":101.71266233766234,"iv":0.4410592532467532,"gamma":0.022992207792207793,"theta":-0.08092970779220779,"vega":0.09654951298701299,"rho":0.05632256392522728,"breakevenPct":2.2903581770059853},{"delta":0.8,"premium":11.944983818770227,"strike":99.57928802588997,"iv":0.44706569579288025,"gamma":0.02021100323624595,"theta":-0.07439190938511327,"vega":0.0861019417475728,"rho":0.05950634858056929,"breakevenPct":1.7835829557909975},{"delta":0.85,"premium":14.156418554476804,"strike":96.88241639697951,"iv":0.4519740021574973,"gamma":0.016435382955771308,"theta":-0.0634426105717368,"vega":0.07072977346278318,"rho":0.0622105897988428,"breakevenPct":1.3405448128651252},{"delta":0.9,"premium":17.075445544554455,"strike":93.5049504950495,"iv":0.46562613861386143,"gamma":0.012155445544554454,"theta":-0.0515839603960396,"vega":0.053720792079207914,"rho":0.06436513747368333,"breakevenPct":0.9221466091119545}],"put":[{"delta":0.1,"premium":1.235577703891067,"strike":85.21155407782133,"iv":0.7719795996183694,"gamma":0.0073819110109612845,"theta":-0.07067448420298426,"vega":0.05407186696975313,"rho":-0.009918813346342243,"breakevenPct":23.3586051164276},{"delta":0.15,"premium":1.5591258819026674,"strike":93.3650352761067,"iv":0.6069267334083942,"gamma":0.012578402371990533,"theta":-0.07269142697045165,"vega":0.07176492673060887,"rho":-0.014675187380102562,"breakevenPct":16.21254960828325},{"delta":0.2,"premium":2.01581596152898,"strike":97.59884975955612,"iv":0.544104020896736,"gamma":0.01664505790193008,"theta":-0.07729232671048888,"vega":0.08557089069135883,"rho":-0.01948466881199778,"breakevenPct":12.765324634455464},{"delta":0.25,"premium":2.5087577962577967,"strike":100.70166320166321,"iv":0.508666424116424,"gamma":0.02028056133056133,"theta":-0.08211933471933472,"vega":0.09758565488565489,"rho":-0.024280451005621824,"breakevenPct":10.383402933827318},{"delta":0.3,"premium":2.911564449064449,"strike":103.3004158004158,"iv":0.465579106029106,"gamma":0.024282640332640333,"theta":-0.08107983367983368,"vega":0.10642141372141373,"rho":-0.029073761047234616,"breakevenPct":8.379254037280864},{"delta":0.35,"premium":3.5788310762651454,"strike":105.61653599429793,"iv":0.44760983606557375,"gamma":0.02664105488239487,"theta":-0.08331004989308624,"vega":0.11351938702779757,"rho":-0.034027279216035135,"breakevenPct":6.874413691674002},{"delta":0.4,"premium":4.7459729151817545,"strike":107.3984319315752,"iv":0.47711803278688525,"gamma":0.025892658588738418,"theta":-0.09172059871703493,"vega":0.11733264433357092,"rho":-0.03928361852697663,"breakevenPct":6.313353092640823},{"delta":0.45,"premium":5.913114754098362,"strike":109.18032786885246,"iv":0.5066262295081967,"gamma":0.025144262295081966,"theta":-0.10013114754098361,"vega":0.12114590163934426,"rho":-0.044539957837918115,"breakevenPct":5.752292493607645},{"delta":0.5,"premium":7.079190515126738,"strike":111.10384300899428,"iv":0.5184117743254293,"gamma":0.024733769419460344,"theta":-0.10260915780866721,"vega":0.12219354047424366,"rho":-0.04980874524751461,"breakevenPct":5.061008949650868},{"delta":0.55,"premium":8.244358135731808,"strike":113.14799672935405,"iv":0.5151002452984464,"gamma":0.024611120196238758,"theta":-0.10003352412101389,"vega":0.1208852820932134,"rho":-0.055088136593002414,"breakevenPct":4.258794748907321},{"delta":0.6,"premium":9.399055232558139,"strike":115.17078488372093,"iv":0.5101257267441861,"gamma":0.024462427325581397,"theta":-0.09674018895348838,"vega":0.11908175872093024,"rho":-0.06035788900725945,"breakevenPct":3.466524001859269},{"delta":0.65,"premium":10.45283430232558,"strike":116.9876453488372,"iv":0.4891228197674419,"gamma":0.024062718023255814,"theta":-0.08652943313953489,"vega":0.1125047238372093,"rho":-0.06553473853114349,"breakevenPct":2.7700912234082002},{"delta":0.7,"premium":11.506613372093021,"strike":118.80450581395348,"iv":0.4681199127906977,"gamma":0.023663008720930235,"theta":-0.0763186773255814,"vega":0.10592768895348838,"rho":-0.0707115880550275,"breakevenPct":2.073658444957133},{"delta":0.75,"premium":13.050947867298577,"strike":121.01303317535545,"iv":0.4574404028436019,"gamma":0.02236670616113744,"theta":-0.06662168246445498,"vega":0.09758838862559241,"rho":-0.07624911130531492,"breakevenPct":1.4674771305495342},{"delta":0.8,"premium":15.539099526066352,"strike":123.97511848341233,"iv":0.4666228672985782,"gamma":0.01934537914691943,"theta":-0.057913151658767766,"vega":0.0858585308056872,"rho":-0.08248056236839017,"breakevenPct":1.034937521816215},{"delta":0.85,"premium":18.91538461538461,"strike":127.7948717948718,"iv":0.47941435897435897,"gamma":0.015672820512820516,"theta":-0.04690666666666667,"vega":0.07145897435897437,"rho":-0.08939573832539399,"breakevenPct":0.6302024463930089},{"delta":0.9,"premium":24.975789473684213,"strike":134.24561403508773,"iv":0.5219838596491229,"gamma":0.010882807017543857,"theta":-0.03533543859649122,"vega":0.05412947368421051,"rho":-0.09840655409642715,"breakevenPct":0.27395768786756186}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}