{"symbol":"BDC","url":"https://intraalpha.com/companies/BDC","capturedAt":"2026-10-22T23:48:40.256Z","state":"partial","quote":{"symbol":"BDC","last_price":103.46,"prev_close":107.78,"regular_close":103.46,"change":-4.32,"change_pct":-4.0082,"regular_change":-4.32,"regular_change_pct":-4.0082,"extended_change":0,"extended_change_pct":0,"bid":100,"ask":115.3,"bid_size":100,"ask_size":100,"volume":486451,"vwap":103.39671,"open":105.5,"high":106.38,"low":102.13,"close":103.46,"trade_count":11443,"last_trade_at":"2026-10-22T23:00:00.003727992Z","last_quote_at":"2026-10-22T23:15:30.363384736Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:48:35.095228591-04:00","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":"2026-10-22T19:55:09.100Z","bars":[{"c":103.4,"h":103.4,"l":103.4,"n":9,"o":103.4,"t":"2026-10-15T08:00:00Z","v":445,"vw":103.4},{"c":102.2,"h":102.2,"l":102.2,"n":1,"o":102.2,"t":"2026-10-15T11:10:00Z","v":100,"vw":102.2},{"c":102.32,"h":103.065,"l":102.2,"n":28,"o":102.21,"t":"2026-10-15T13:30:00Z","v":2895,"vw":102.2984},{"c":102.17,"h":102.17,"l":101.65,"n":145,"o":101.76,"t":"2026-10-15T13:35:00Z","v":6647,"vw":101.908076},{"c":102.16,"h":102.485,"l":101.74,"n":50,"o":102.285,"t":"2026-10-15T13:40:00Z","v":1904,"vw":102.183307},{"c":101.895,"h":102.16,"l":101.89,"n":80,"o":102.16,"t":"2026-10-15T13:45:00Z","v":2603,"vw":102.037681},{"c":101.49,"h":101.914532,"l":101.395,"n":135,"o":101.63,"t":"2026-10-15T13:50:00Z","v":6893,"vw":101.560637},{"c":102.13,"h":102.13,"l":101.41,"n":112,"o":101.7051,"t":"2026-10-15T13:55:00Z","v":3428,"vw":101.687351},{"c":102.58,"h":102.755,"l":101.86,"n":83,"o":101.86,"t":"2026-10-15T14:00:00Z","v":2430,"vw":102.379796},{"c":102.375,"h":102.585,"l":102.005,"n":212,"o":102.585,"t":"2026-10-15T14:05:00Z","v":9753,"vw":102.393258},{"c":101.6,"h":102.38,"l":101.6,"n":167,"o":102.38,"t":"2026-10-15T14:10:00Z","v":3809,"vw":101.955721},{"c":101.165,"h":101.395,"l":101.025,"n":243,"o":101.395,"t":"2026-10-15T14:15:00Z","v":7955,"vw":101.210833},{"c":101.665,"h":101.88,"l":101.62,"n":86,"o":101.62,"t":"2026-10-15T14:20:00Z","v":2274,"vw":101.761707},{"c":101.39,"h":101.39,"l":101.29,"n":88,"o":101.39,"t":"2026-10-15T14:25:00Z","v":2829,"vw":101.375447},{"c":101.745,"h":101.745,"l":101.45,"n":53,"o":101.45,"t":"2026-10-15T14:30:00Z","v":942,"vw":101.624757},{"c":101.82,"h":101.85,"l":101.55,"n":146,"o":101.85,"t":"2026-10-15T14:35:00Z","v":3654,"vw":101.764038},{"c":102.025,"h":102.025,"l":101.72,"n":55,"o":101.72,"t":"2026-10-15T14:40:00Z","v":2186,"vw":101.939},{"c":102.17,"h":102.17,"l":101.94,"n":103,"o":101.98,"t":"2026-10-15T14:45:00Z","v":3066,"vw":102.029325},{"c":101.84,"h":102.07,"l":101.83,"n":111,"o":102.05,"t":"2026-10-15T14:50:00Z","v":2472,"vw":101.942093},{"c":102.215,"h":102.35,"l":101.99,"n":120,"o":101.99,"t":"2026-10-15T14:55:00Z","v":4012,"vw":102.121041},{"c":102.575,"h":102.59,"l":102.31,"n":100,"o":102.31,"t":"2026-10-15T15:00:00Z","v":6544,"vw":102.35434},{"c":102.5025,"h":102.76,"l":102.5025,"n":56,"o":102.695,"t":"2026-10-15T15:05:00Z","v":1455,"vw":102.5775},{"c":102.45,"h":102.6,"l":102.335,"n":77,"o":102.335,"t":"2026-10-15T15:10:00Z","v":1919,"vw":102.4925},{"c":102.62,"h":102.81,"l":102.62,"n":62,"o":102.65,"t":"2026-10-15T15:15:00Z","v":1647,"vw":102.735487},{"c":102.2,"h":102.25,"l":102.2,"n":62,"o":102.25,"t":"2026-10-15T15:20:00Z","v":1490,"vw":102.242938},{"c":102.18,"h":102.18,"l":102.08,"n":86,"o":102.12,"t":"2026-10-15T15:25:00Z","v":2206,"vw":102.136667},{"c":101.77,"h":102.05,"l":101.77,"n":90,"o":102.05,"t":"2026-10-15T15:30:00Z","v":2080,"vw":101.863},{"c":101.85,"h":102.01,"l":101.85,"n":64,"o":102.01,"t":"2026-10-15T15:40:00Z","v":2571,"vw":101.867713},{"c":101.88,"h":101.885,"l":101.88,"n":21,"o":101.885,"t":"2026-10-15T15:45:00Z","v":685,"vw":101.88375},{"c":102.07,"h":102.07,"l":101.88,"n":26,"o":101.88,"t":"2026-10-15T15:50:00Z","v":1507,"vw":101.895833},{"c":102.1,"h":102.13,"l":102,"n":60,"o":102.03,"t":"2026-10-15T15:55:00Z","v":1973,"vw":102.069259},{"c":101.995,"h":102.19,"l":101.7958,"n":56,"o":102.16,"t":"2026-10-15T16:00:00Z","v":4770,"vw":101.846271},{"c":101.6302,"h":101.995,"l":101.6302,"n":63,"o":101.995,"t":"2026-10-15T16:05:00Z","v":3736,"vw":101.908527},{"c":101.85,"h":101.86,"l":101.8,"n":49,"o":101.8,"t":"2026-10-15T16:10:00Z","v":1095,"vw":101.833139},{"c":101.96,"h":101.97,"l":101.83,"n":73,"o":101.83,"t":"2026-10-15T16:15:00Z","v":2008,"vw":101.932857},{"c":101.78,"h":101.95,"l":101.78,"n":25,"o":101.95,"t":"2026-10-15T16:20:00Z","v":1052,"vw":101.8225},{"c":101.6,"h":101.76,"l":101.6,"n":73,"o":101.76,"t":"2026-10-15T16:25:00Z","v":1356,"vw":101.728},{"c":101.745,"h":101.79,"l":101.71,"n":84,"o":101.76,"t":"2026-10-15T16:30:00Z","v":2857,"vw":101.766004},{"c":101.86,"h":101.94,"l":101.86,"n":76,"o":101.89,"t":"2026-10-15T16:35:00Z","v":1808,"vw":101.888},{"c":101.745,"h":101.745,"l":101.66,"n":48,"o":101.66,"t":"2026-10-15T16:40:00Z","v":1281,"vw":101.700787},{"c":101.785,"h":101.785,"l":101.785,"n":7,"o":101.785,"t":"2026-10-15T16:50:00Z","v":140,"vw":101.785},{"c":101.76,"h":101.885,"l":101.76,"n":56,"o":101.79,"t":"2026-10-15T17:00:00Z","v":2072,"vw":101.836011},{"c":101.85,"h":101.9,"l":101.795,"n":64,"o":101.795,"t":"2026-10-15T17:05:00Z","v":1850,"vw":101.838621},{"c":101.635,"h":101.75,"l":101.635,"n":56,"o":101.75,"t":"2026-10-15T17:10:00Z","v":1654,"vw":101.728125},{"c":101.83,"h":101.83,"l":101.78,"n":57,"o":101.78,"t":"2026-10-15T17:15:00Z","v":1963,"vw":101.806154},{"c":101.78,"h":101.88,"l":101.76,"n":47,"o":101.835,"t":"2026-10-15T17:20:00Z","v":866,"vw":101.811106},{"c":101.78,"h":101.78,"l":101.78,"n":18,"o":101.78,"t":"2026-10-15T17:25:00Z","v":142,"vw":101.78},{"c":101.9,"h":101.96,"l":101.9,"n":17,"o":101.96,"t":"2026-10-15T17:30:00Z","v":312,"vw":101.93},{"c":101.97,"h":101.97,"l":101.97,"n":30,"o":101.97,"t":"2026-10-15T17:35:00Z","v":342,"vw":101.97},{"c":102.18,"h":102.18,"l":102.0569,"n":94,"o":102.0569,"t":"2026-10-15T17:40:00Z","v":1636,"vw":102.138675},{"c":101.98,"h":102.1699,"l":101.98,"n":145,"o":102.155,"t":"2026-10-15T17:45:00Z","v":3280,"vw":102.098552},{"c":102,"h":102.03,"l":102,"n":54,"o":102.03,"t":"2026-10-15T17:50:00Z","v":818,"vw":102.021429},{"c":102.04,"h":102.04,"l":101.99,"n":81,"o":101.99,"t":"2026-10-15T17:55:00Z","v":933,"vw":102.001682},{"c":101.82,"h":101.92,"l":101.82,"n":100,"o":101.92,"t":"2026-10-15T18:00:00Z","v":1635,"vw":101.872},{"c":101.93,"h":102.13,"l":101.74,"n":190,"o":101.79,"t":"2026-10-15T18:05:00Z","v":14076,"vw":101.774106},{"c":101.845,"h":101.845,"l":101.845,"n":23,"o":101.845,"t":"2026-10-15T18:10:00Z","v":345,"vw":101.845},{"c":102.25,"h":102.25,"l":102.02,"n":49,"o":102.03,"t":"2026-10-15T18:15:00Z","v":1340,"vw":102.09761},{"c":102.2,"h":102.315,"l":102.2,"n":43,"o":102.31,"t":"2026-10-15T18:20:00Z","v":970,"vw":102.268},{"c":102.205,"h":102.31,"l":102.205,"n":54,"o":102.205,"t":"2026-10-15T18:25:00Z","v":3138,"vw":102.209766},{"c":102,"h":102.28,"l":101.99,"n":172,"o":102.205,"t":"2026-10-15T18:30:00Z","v":9325,"vw":102.09234},{"c":101.75,"h":101.985,"l":101.74,"n":53,"o":101.98,"t":"2026-10-15T18:35:00Z","v":1621,"vw":101.855625},{"c":101.43,"h":101.54,"l":101.2198,"n":164,"o":101.53,"t":"2026-10-15T18:40:00Z","v":4580,"vw":101.428548},{"c":101.51,"h":101.56,"l":101.43,"n":102,"o":101.43,"t":"2026-10-15T18:45:00Z","v":2676,"vw":101.518128},{"c":101.54,"h":101.57,"l":101.465,"n":80,"o":101.465,"t":"2026-10-15T18:50:00Z","v":1412,"vw":101.516},{"c":102.06,"h":102.06,"l":101.585,"n":88,"o":101.585,"t":"2026-10-15T18:55:00Z","v":1913,"vw":101.83374},{"c":102.1,"h":102.45,"l":102.1,"n":102,"o":102.19,"t":"2026-10-15T19:00:00Z","v":4500,"vw":102.302334},{"c":102.51,"h":102.68,"l":102.17,"n":618,"o":102.32,"t":"2026-10-15T19:05:00Z","v":34530,"vw":102.473434},{"c":103.26,"h":103.26,"l":102.69,"n":76,"o":102.69,"t":"2026-10-15T19:10:00Z","v":3677,"vw":102.909964},{"c":103.235,"h":103.35,"l":103.2,"n":98,"o":103.31,"t":"2026-10-15T19:15:00Z","v":3343,"vw":103.2425},{"c":103.03,"h":103.31,"l":103.01,"n":217,"o":103.31,"t":"2026-10-15T19:20:00Z","v":9609,"vw":103.130365},{"c":103.09,"h":103.1,"l":103.02,"n":94,"o":103.1,"t":"2026-10-15T19:25:00Z","v":2844,"vw":103.043905},{"c":103.415,"h":103.415,"l":103.12,"n":207,"o":103.12,"t":"2026-10-15T19:30:00Z","v":4915,"vw":103.258333},{"c":103.3,"h":103.61,"l":103.3,"n":161,"o":103.415,"t":"2026-10-15T19:35:00Z","v":3274,"vw":103.461442},{"c":103.76,"h":103.9,"l":102.85,"n":943,"o":103.34,"t":"2026-10-15T19:40:00Z","v":33738,"vw":103.431368},{"c":103.6,"h":103.79,"l":103.6,"n":160,"o":103.79,"t":"2026-10-15T19:45:00Z","v":5741,"vw":103.707246},{"c":103.7,"h":103.87,"l":103.605,"n":342,"o":103.69,"t":"2026-10-15T19:50:00Z","v":10652,"vw":103.729788},{"c":104.2,"h":104.21,"l":103.49,"n":1148,"o":103.66,"t":"2026-10-15T19:55:00Z","v":40544,"vw":104.017172},{"c":104.22,"h":104.22,"l":104.22,"n":18,"o":104.22,"t":"2026-10-15T20:00:00Z","v":122532,"vw":104.22},{"c":105,"h":105,"l":105,"n":17,"o":105,"t":"2026-10-15T20:10:00Z","v":1020,"vw":105},{"c":104.04,"h":104.04,"l":104.04,"n":3,"o":104.04,"t":"2026-10-16T13:00:00Z","v":200,"vw":104.04},{"c":102.63,"h":104,"l":102.63,"n":67,"o":104,"t":"2026-10-16T13:30:00Z","v":9167,"vw":103.434187},{"c":102.81,"h":102.81,"l":102,"n":38,"o":102.21,"t":"2026-10-16T13:35:00Z","v":1368,"vw":102.257369},{"c":102.51,"h":102.605,"l":102.51,"n":14,"o":102.605,"t":"2026-10-16T13:40:00Z","v":397,"vw":102.5575},{"c":103.8,"h":103.805,"l":103.8,"n":12,"o":103.805,"t":"2026-10-16T13:45:00Z","v":920,"vw":103.804375},{"c":103.8,"h":103.8,"l":103.8,"n":3,"o":103.8,"t":"2026-10-16T13:50:00Z","v":117,"vw":103.8},{"c":104.05,"h":104.05,"l":104.05,"n":20,"o":104.05,"t":"2026-10-16T13:55:00Z","v":293,"vw":104.05},{"c":104.315,"h":104.315,"l":104.315,"n":4,"o":104.315,"t":"2026-10-16T14:00:00Z","v":165,"vw":104.315},{"c":103.805,"h":104.445,"l":103.795,"n":32,"o":104.445,"t":"2026-10-16T14:05:00Z","v":1248,"vw":104.095914},{"c":103.645,"h":103.94,"l":103.57,"n":50,"o":103.63,"t":"2026-10-16T14:10:00Z","v":1670,"vw":103.700714},{"c":104.45,"h":104.69,"l":103.705,"n":139,"o":103.705,"t":"2026-10-16T14:15:00Z","v":32490,"vw":103.976767},{"c":104.46,"h":104.46,"l":104.45,"n":15,"o":104.45,"t":"2026-10-16T14:20:00Z","v":773,"vw":104.458},{"c":104.42,"h":104.65,"l":104.42,"n":43,"o":104.65,"t":"2026-10-16T14:25:00Z","v":5748,"vw":104.641346},{"c":104.8,"h":104.8,"l":104.8,"n":15,"o":104.8,"t":"2026-10-16T14:30:00Z","v":422,"vw":104.8},{"c":104.49,"h":104.625,"l":104.49,"n":28,"o":104.625,"t":"2026-10-16T14:40:00Z","v":762,"vw":104.59},{"c":104.625,"h":104.94,"l":104.58,"n":27,"o":104.58,"t":"2026-10-16T14:45:00Z","v":7218,"vw":104.643802},{"c":104.29,"h":104.29,"l":104.29,"n":9,"o":104.29,"t":"2026-10-16T14:50:00Z","v":545,"vw":104.29},{"c":104.29,"h":104.5137,"l":104.29,"n":5,"o":104.5137,"t":"2026-10-16T14:55:00Z","v":244,"vw":104.404451},{"c":103.8,"h":104,"l":103.79,"n":50,"o":104,"t":"2026-10-16T15:05:00Z","v":884,"vw":103.888},{"c":103.585,"h":103.585,"l":103.585,"n":9,"o":103.585,"t":"2026-10-16T15:10:00Z","v":268,"vw":103.585},{"c":103.615,"h":103.615,"l":103.585,"n":15,"o":103.585,"t":"2026-10-16T15:15:00Z","v":431,"vw":103.605},{"c":103.33,"h":103.33,"l":103.33,"n":15,"o":103.33,"t":"2026-10-16T15:20:00Z","v":324,"vw":103.33},{"c":104.045,"h":104.045,"l":103.82,"n":59,"o":103.82,"t":"2026-10-16T15:25:00Z","v":1967,"vw":103.992428},{"c":103.74,"h":104.155,"l":103.62,"n":98,"o":104.05,"t":"2026-10-16T15:30:00Z","v":9484,"vw":104.089594},{"c":103.815,"h":103.815,"l":103.815,"n":5,"o":103.815,"t":"2026-10-16T15:40:00Z","v":124,"vw":103.815},{"c":104.285,"h":104.285,"l":103.75,"n":62,"o":103.75,"t":"2026-10-16T15:50:00Z","v":1926,"vw":104.01364},{"c":103.86,"h":104.2,"l":103.59,"n":121,"o":104.1,"t":"2026-10-16T15:55:00Z","v":6278,"vw":103.994445},{"c":104.01,"h":104.01,"l":103.79,"n":25,"o":103.79,"t":"2026-10-16T16:00:00Z","v":825,"vw":103.845},{"c":103.81,"h":103.81,"l":103.81,"n":6,"o":103.81,"t":"2026-10-16T16:05:00Z","v":184,"vw":103.81},{"c":104.07,"h":104.07,"l":103.98,"n":24,"o":103.98,"t":"2026-10-16T16:10:00Z","v":498,"vw":104.0325},{"c":103.98,"h":104.31,"l":103.825,"n":79,"o":104.12,"t":"2026-10-16T16:15:00Z","v":2778,"vw":104.020815},{"c":103.825,"h":103.825,"l":103.8201,"n":8,"o":103.8201,"t":"2026-10-16T16:20:00Z","v":319,"vw":103.82206},{"c":103.795,"h":103.795,"l":103.5619,"n":9,"o":103.5619,"t":"2026-10-16T16:25:00Z","v":686,"vw":103.646664},{"c":103.84,"h":103.84,"l":103.77,"n":34,"o":103.77,"t":"2026-10-16T16:30:00Z","v":1059,"vw":103.791667},{"c":103.9,"h":103.9,"l":103.7401,"n":19,"o":103.7401,"t":"2026-10-16T16:35:00Z","v":682,"vw":103.816425},{"c":103.84,"h":103.84,"l":103.84,"n":7,"o":103.84,"t":"2026-10-16T16:40:00Z","v":157,"vw":103.84},{"c":103.55,"h":103.56,"l":103.55,"n":44,"o":103.56,"t":"2026-10-16T16:45:00Z","v":1021,"vw":103.557009},{"c":103.32,"h":103.32,"l":103.32,"n":8,"o":103.32,"t":"2026-10-16T16:50:00Z","v":150,"vw":103.32},{"c":103.31,"h":103.43,"l":103.225,"n":82,"o":103.43,"t":"2026-10-16T16:55:00Z","v":3080,"vw":103.358788},{"c":103.45,"h":103.45,"l":103.35,"n":64,"o":103.4,"t":"2026-10-16T17:00:00Z","v":2199,"vw":103.421366},{"c":103.22,"h":103.22,"l":103.22,"n":11,"o":103.22,"t":"2026-10-16T17:05:00Z","v":160,"vw":103.22},{"c":103.03,"h":103.2251,"l":103.03,"n":67,"o":103.2251,"t":"2026-10-16T17:15:00Z","v":1489,"vw":103.158775},{"c":103.22,"h":103.22,"l":103.15,"n":32,"o":103.15,"t":"2026-10-16T17:20:00Z","v":527,"vw":103.185},{"c":103.355,"h":103.41,"l":103.355,"n":40,"o":103.4,"t":"2026-10-16T17:25:00Z","v":951,"vw":103.386},{"c":103.52,"h":103.52,"l":103.315,"n":51,"o":103.315,"t":"2026-10-16T17:30:00Z","v":1929,"vw":103.399359},{"c":103.13,"h":103.56,"l":103.13,"n":119,"o":103.56,"t":"2026-10-16T17:35:00Z","v":1842,"vw":103.378644},{"c":103.405,"h":103.405,"l":103.405,"n":24,"o":103.405,"t":"2026-10-16T17:40:00Z","v":897,"vw":103.405},{"c":103.445,"h":103.445,"l":103.445,"n":16,"o":103.445,"t":"2026-10-16T17:45:00Z","v":236,"vw":103.445},{"c":103.195,"h":103.195,"l":103.195,"n":28,"o":103.195,"t":"2026-10-16T17:50:00Z","v":840,"vw":103.195},{"c":102.8,"h":102.84,"l":102.8,"n":65,"o":102.84,"t":"2026-10-16T18:00:00Z","v":1373,"vw":102.811946},{"c":102.655,"h":102.655,"l":102.655,"n":7,"o":102.655,"t":"2026-10-16T18:05:00Z","v":182,"vw":102.655},{"c":102.805,"h":102.9,"l":102.805,"n":51,"o":102.9,"t":"2026-10-16T18:15:00Z","v":1024,"vw":102.87625},{"c":102.805,"h":102.805,"l":102.8,"n":45,"o":102.805,"t":"2026-10-16T18:20:00Z","v":1105,"vw":102.804219},{"c":102.915,"h":103.0499,"l":102.83,"n":47,"o":102.98,"t":"2026-10-16T18:25:00Z","v":971,"vw":102.952776},{"c":102.92,"h":102.92,"l":102.915,"n":33,"o":102.915,"t":"2026-10-16T18:30:00Z","v":918,"vw":102.916955},{"c":102.68,"h":102.99,"l":102.62,"n":59,"o":102.99,"t":"2026-10-16T18:40:00Z","v":1609,"vw":102.687082},{"c":102.675,"h":102.805,"l":102.675,"n":39,"o":102.805,"t":"2026-10-16T18:50:00Z","v":995,"vw":102.7075},{"c":102.83,"h":102.83,"l":102.66,"n":92,"o":102.67,"t":"2026-10-16T18:55:00Z","v":6767,"vw":102.703304},{"c":102.595,"h":102.805,"l":102.595,"n":118,"o":102.805,"t":"2026-10-16T19:00:00Z","v":1916,"vw":102.726875},{"c":102.6,"h":102.7,"l":102.32,"n":130,"o":102.7,"t":"2026-10-16T19:05:00Z","v":5131,"vw":102.52382},{"c":103,"h":103.165,"l":102.83,"n":145,"o":102.84,"t":"2026-10-16T19:10:00Z","v":4263,"vw":102.982554},{"c":102.845,"h":103.1,"l":102.845,"n":72,"o":103.1,"t":"2026-10-16T19:15:00Z","v":2567,"vw":103.06},{"c":102.86,"h":103.02,"l":102.86,"n":87,"o":103.02,"t":"2026-10-16T19:20:00Z","v":1803,"vw":102.956},{"c":102.66,"h":103.16,"l":102.66,"n":254,"o":103.07,"t":"2026-10-16T19:30:00Z","v":5382,"vw":102.98331},{"c":102.36,"h":102.485,"l":102.36,"n":93,"o":102.485,"t":"2026-10-16T19:40:00Z","v":1071,"vw":102.443333},{"c":103.095,"h":103.135,"l":102.27,"n":575,"o":102.27,"t":"2026-10-16T19:45:00Z","v":35939,"vw":102.89994},{"c":103.09,"h":103.21,"l":102.98,"n":269,"o":102.98,"t":"2026-10-16T19:50:00Z","v":8109,"vw":103.107843},{"c":102.79,"h":103.1,"l":102.63,"n":943,"o":103.01,"t":"2026-10-16T19:55:00Z","v":40654,"vw":102.80014},{"c":102.83,"h":102.88,"l":102.83,"n":37,"o":102.88,"t":"2026-10-16T20:00:00Z","v":73434,"vw":102.832482},{"c":104.54,"h":105,"l":104.16,"n":48,"o":104.99,"t":"2026-10-19T13:30:00Z","v":2664,"vw":104.911763},{"c":104.145,"h":105,"l":104.14,"n":40,"o":104.56,"t":"2026-10-19T13:35:00Z","v":1788,"vw":104.432946},{"c":104.15,"h":104.15,"l":104.15,"n":5,"o":104.15,"t":"2026-10-19T13:40:00Z","v":136,"vw":104.15},{"c":104.64,"h":104.64,"l":104.135,"n":61,"o":104.49,"t":"2026-10-19T13:45:00Z","v":1259,"vw":104.43281},{"c":104.38,"h":104.41,"l":103.29,"n":70,"o":104.135,"t":"2026-10-19T13:50:00Z","v":4678,"vw":103.896742},{"c":103.83,"h":104.105,"l":103.83,"n":34,"o":104.105,"t":"2026-10-19T13:55:00Z","v":1059,"vw":103.968333},{"c":104.46,"h":104.46,"l":104.43,"n":7,"o":104.43,"t":"2026-10-19T14:05:00Z","v":321,"vw":104.445},{"c":104.915,"h":104.925,"l":104.34,"n":81,"o":104.365,"t":"2026-10-19T14:15:00Z","v":2360,"vw":104.550357},{"c":104.87,"h":104.93,"l":104.6,"n":9,"o":104.6,"t":"2026-10-19T14:20:00Z","v":554,"vw":104.737615},{"c":104.84,"h":104.86,"l":104.48,"n":35,"o":104.485,"t":"2026-10-19T14:25:00Z","v":1056,"vw":104.66625},{"c":104.46,"h":104.46,"l":104.46,"n":22,"o":104.46,"t":"2026-10-19T14:30:00Z","v":980,"vw":104.46},{"c":104.7,"h":104.9399,"l":104.46,"n":42,"o":104.82,"t":"2026-10-19T14:35:00Z","v":1414,"vw":104.812291},{"c":104.2001,"h":104.9,"l":104.2001,"n":11,"o":104.9,"t":"2026-10-19T14:40:00Z","v":276,"vw":104.49793},{"c":105.13,"h":105.435,"l":104.77,"n":122,"o":104.885,"t":"2026-10-19T14:45:00Z","v":3823,"vw":105.071982},{"c":104.76,"h":105.135,"l":104.73,"n":120,"o":105.125,"t":"2026-10-19T14:50:00Z","v":3201,"vw":104.879333},{"c":104.89,"h":104.91,"l":104.85,"n":65,"o":104.86,"t":"2026-10-19T14:55:00Z","v":1191,"vw":104.8775},{"c":105.305,"h":105.33,"l":105.025,"n":35,"o":105.33,"t":"2026-10-19T15:00:00Z","v":869,"vw":105.174091},{"c":105.22,"h":105.22,"l":105.22,"n":6,"o":105.22,"t":"2026-10-19T15:05:00Z","v":128,"vw":105.22},{"c":105.4,"h":105.62,"l":105.4,"n":57,"o":105.62,"t":"2026-10-19T15:10:00Z","v":1679,"vw":105.468139},{"c":105.62,"h":105.62,"l":105.62,"n":23,"o":105.62,"t":"2026-10-19T15:15:00Z","v":407,"vw":105.62},{"c":105.84,"h":105.84,"l":105.84,"n":23,"o":105.84,"t":"2026-10-19T15:20:00Z","v":687,"vw":105.84},{"c":105.84,"h":105.84,"l":105.84,"n":12,"o":105.84,"t":"2026-10-19T15:25:00Z","v":195,"vw":105.84},{"c":105.52,"h":105.655,"l":105.41,"n":59,"o":105.655,"t":"2026-10-19T15:30:00Z","v":1356,"vw":105.551241},{"c":105.5375,"h":105.5375,"l":105.5375,"n":9,"o":105.5375,"t":"2026-10-19T15:35:00Z","v":279,"vw":105.5375},{"c":105.87,"h":105.87,"l":105.52,"n":57,"o":105.74,"t":"2026-10-19T15:40:00Z","v":878,"vw":105.757},{"c":105.84,"h":105.84,"l":105.84,"n":10,"o":105.84,"t":"2026-10-19T15:45:00Z","v":251,"vw":105.84},{"c":105.84,"h":105.84,"l":105.84,"n":8,"o":105.84,"t":"2026-10-19T15:50:00Z","v":212,"vw":105.84},{"c":105.51,"h":105.925,"l":105.51,"n":53,"o":105.735,"t":"2026-10-19T15:55:00Z","v":893,"vw":105.71375},{"c":104.905,"h":105.65,"l":104.905,"n":169,"o":105.65,"t":"2026-10-19T16:00:00Z","v":5071,"vw":105.169286},{"c":105.005,"h":105.005,"l":104.77,"n":11,"o":104.77,"t":"2026-10-19T16:05:00Z","v":273,"vw":104.908292},{"c":104.915,"h":104.92,"l":104.77,"n":52,"o":104.77,"t":"2026-10-19T16:15:00Z","v":1255,"vw":104.88375},{"c":104.65,"h":104.88,"l":104.53,"n":98,"o":104.76,"t":"2026-10-19T16:20:00Z","v":3074,"vw":104.713889},{"c":104.695,"h":104.695,"l":104.6525,"n":44,"o":104.66,"t":"2026-10-19T16:30:00Z","v":1161,"vw":104.675313},{"c":104.485,"h":104.73,"l":104.42,"n":90,"o":104.73,"t":"2026-10-19T16:35:00Z","v":3138,"vw":104.598206},{"c":104.485,"h":104.51,"l":104.485,"n":44,"o":104.485,"t":"2026-10-19T16:40:00Z","v":3226,"vw":104.486389},{"c":104.58,"h":104.58,"l":104.58,"n":10,"o":104.58,"t":"2026-10-19T16:45:00Z","v":150,"vw":104.58},{"c":104.53,"h":104.53,"l":104.53,"n":12,"o":104.53,"t":"2026-10-19T16:50:00Z","v":466,"vw":104.53},{"c":104.46,"h":104.54,"l":104.46,"n":21,"o":104.46,"t":"2026-10-19T16:55:00Z","v":710,"vw":104.495},{"c":104.1,"h":104.48,"l":104.1,"n":81,"o":104.48,"t":"2026-10-19T17:00:00Z","v":1930,"vw":104.34},{"c":104.06,"h":104.16,"l":104.06,"n":30,"o":104.16,"t":"2026-10-19T17:05:00Z","v":959,"vw":104.093223},{"c":103.92,"h":103.92,"l":103.92,"n":35,"o":103.92,"t":"2026-10-19T17:10:00Z","v":645,"vw":103.92},{"c":104.02,"h":104.02,"l":104.02,"n":24,"o":104.02,"t":"2026-10-19T17:15:00Z","v":362,"vw":104.02},{"c":103.975,"h":103.975,"l":103.975,"n":15,"o":103.975,"t":"2026-10-19T17:25:00Z","v":373,"vw":103.975},{"c":103.9751,"h":103.9751,"l":103.9387,"n":42,"o":103.9387,"t":"2026-10-19T17:30:00Z","v":610,"vw":103.951903},{"c":103.905,"h":103.905,"l":103.8,"n":30,"o":103.81,"t":"2026-10-19T17:35:00Z","v":650,"vw":103.838333},{"c":103.87,"h":103.87,"l":103.76,"n":122,"o":103.85,"t":"2026-10-19T17:40:00Z","v":2543,"vw":103.83953},{"c":103.93,"h":103.93,"l":103.75,"n":64,"o":103.75,"t":"2026-10-19T17:45:00Z","v":1094,"vw":103.793},{"c":103.83,"h":103.855,"l":103.83,"n":56,"o":103.855,"t":"2026-10-19T17:50:00Z","v":1091,"vw":103.841111},{"c":103.79,"h":103.79,"l":103.6,"n":103,"o":103.63,"t":"2026-10-19T17:55:00Z","v":3043,"vw":103.65},{"c":104.01,"h":104.01,"l":103.83,"n":56,"o":103.83,"t":"2026-10-19T18:05:00Z","v":12636,"vw":103.985069},{"c":103.885,"h":103.9911,"l":103.885,"n":51,"o":103.9,"t":"2026-10-19T18:10:00Z","v":1012,"vw":103.922784},{"c":103.88,"h":104.05,"l":103.88,"n":27,"o":104.05,"t":"2026-10-19T18:20:00Z","v":422,"vw":103.936667},{"c":103.81,"h":103.88,"l":103.64,"n":148,"o":103.88,"t":"2026-10-19T18:25:00Z","v":2989,"vw":103.752631},{"c":103.8275,"h":103.845,"l":103.8275,"n":50,"o":103.84,"t":"2026-10-19T18:30:00Z","v":506,"vw":103.8375},{"c":103.835,"h":103.985,"l":103.825,"n":40,"o":103.825,"t":"2026-10-19T18:40:00Z","v":837,"vw":103.894},{"c":104.015,"h":104.16,"l":103.94,"n":129,"o":103.98,"t":"2026-10-19T18:45:00Z","v":2638,"vw":104.015882},{"c":104.1481,"h":104.1481,"l":103.8508,"n":74,"o":103.99,"t":"2026-10-19T18:50:00Z","v":3337,"vw":104.004675},{"c":103.905,"h":103.995,"l":103.905,"n":43,"o":103.995,"t":"2026-10-19T18:55:00Z","v":425,"vw":103.95},{"c":103.995,"h":103.995,"l":103.995,"n":60,"o":103.995,"t":"2026-10-19T19:00:00Z","v":1566,"vw":103.995},{"c":104.06,"h":104.13,"l":103.985,"n":130,"o":104.13,"t":"2026-10-19T19:05:00Z","v":2566,"vw":104.040455},{"c":104.015,"h":104.055,"l":104.015,"n":54,"o":104.055,"t":"2026-10-19T19:10:00Z","v":921,"vw":104.034231},{"c":104.16,"h":104.17,"l":104.055,"n":90,"o":104.15,"t":"2026-10-19T19:15:00Z","v":2140,"vw":104.127338},{"c":104.46,"h":104.54,"l":104.185,"n":148,"o":104.185,"t":"2026-10-19T19:20:00Z","v":3531,"vw":104.278827},{"c":104.3,"h":104.4,"l":104.22,"n":216,"o":104.37,"t":"2026-10-19T19:25:00Z","v":4078,"vw":104.306863},{"c":104.23,"h":104.265,"l":104.17,"n":190,"o":104.21,"t":"2026-10-19T19:30:00Z","v":3664,"vw":104.203438},{"c":104.25,"h":104.38,"l":104.25,"n":131,"o":104.35,"t":"2026-10-19T19:35:00Z","v":1999,"vw":104.325333},{"c":104.36,"h":104.575,"l":104.26,"n":169,"o":104.26,"t":"2026-10-19T19:40:00Z","v":3586,"vw":104.430198},{"c":104.24,"h":104.475,"l":104.24,"n":267,"o":104.475,"t":"2026-10-19T19:45:00Z","v":8967,"vw":104.374168},{"c":104.19,"h":104.35,"l":104.1,"n":275,"o":104.16,"t":"2026-10-19T19:50:00Z","v":7733,"vw":104.180712},{"c":103.69,"h":104.03,"l":103.5,"n":1208,"o":104.03,"t":"2026-10-19T19:55:00Z","v":43194,"vw":103.700489},{"c":103.67,"h":103.67,"l":103.67,"n":48,"o":103.67,"t":"2026-10-19T20:00:00Z","v":118104,"vw":103.67},{"c":103.275,"h":103.275,"l":102.52,"n":24,"o":102.52,"t":"2026-10-20T13:30:00Z","v":1145,"vw":102.642355},{"c":102.37,"h":102.37,"l":102.37,"n":11,"o":102.37,"t":"2026-10-20T13:35:00Z","v":164,"vw":102.37},{"c":101.9,"h":101.9,"l":101.9,"n":27,"o":101.9,"t":"2026-10-20T13:40:00Z","v":295,"vw":101.9},{"c":102.275,"h":102.275,"l":102.275,"n":10,"o":102.275,"t":"2026-10-20T13:45:00Z","v":460,"vw":102.275},{"c":102.76,"h":102.76,"l":101.4,"n":70,"o":102.275,"t":"2026-10-20T13:50:00Z","v":2495,"vw":102.213906},{"c":102.855,"h":102.86,"l":102.84,"n":12,"o":102.84,"t":"2026-10-20T13:55:00Z","v":524,"vw":102.851667},{"c":103.365,"h":103.73,"l":103.29,"n":163,"o":103.39,"t":"2026-10-20T14:00:00Z","v":20399,"vw":103.39666},{"c":103.56,"h":103.89,"l":103.385,"n":131,"o":103.71,"t":"2026-10-20T14:05:00Z","v":8115,"vw":103.685473},{"c":102.77,"h":103.15,"l":102.77,"n":21,"o":103.15,"t":"2026-10-20T14:10:00Z","v":560,"vw":102.975},{"c":103.5,"h":103.56,"l":103.11,"n":96,"o":103.12,"t":"2026-10-20T14:15:00Z","v":5155,"vw":103.359848},{"c":104.115,"h":104.115,"l":103.52,"n":32,"o":103.52,"t":"2026-10-20T14:20:00Z","v":1227,"vw":103.7905},{"c":105.39,"h":105.39,"l":104.35,"n":127,"o":104.43,"t":"2026-10-20T14:25:00Z","v":1738,"vw":104.692983},{"c":104.875,"h":105.97,"l":104.875,"n":86,"o":105.865,"t":"2026-10-20T14:30:00Z","v":4457,"vw":105.759123},{"c":104.635,"h":105.25,"l":104.635,"n":33,"o":105.25,"t":"2026-10-20T14:35:00Z","v":1433,"vw":105.104375},{"c":104.9,"h":104.925,"l":104.79,"n":23,"o":104.79,"t":"2026-10-20T14:40:00Z","v":916,"vw":104.82599},{"c":105.4429,"h":105.4429,"l":105.4429,"n":11,"o":105.4429,"t":"2026-10-20T14:45:00Z","v":435,"vw":105.4429},{"c":105.25,"h":105.25,"l":105.015,"n":37,"o":105.015,"t":"2026-10-20T14:50:00Z","v":1584,"vw":105.203452},{"c":105.325,"h":105.46,"l":105.25,"n":30,"o":105.25,"t":"2026-10-20T14:55:00Z","v":1111,"vw":105.40262},{"c":105.49,"h":105.7948,"l":105.415,"n":15,"o":105.415,"t":"2026-10-20T15:00:00Z","v":543,"vw":105.607238},{"c":105.515,"h":105.515,"l":105.515,"n":9,"o":105.515,"t":"2026-10-20T15:05:00Z","v":519,"vw":105.515},{"c":104.475,"h":105.29,"l":104.4,"n":134,"o":105.25,"t":"2026-10-20T15:10:00Z","v":3202,"vw":104.945252},{"c":105.09,"h":105.09,"l":104.67,"n":51,"o":104.67,"t":"2026-10-20T15:15:00Z","v":1033,"vw":104.863333},{"c":105.03,"h":105.035,"l":105.005,"n":34,"o":105.005,"t":"2026-10-20T15:20:00Z","v":2879,"vw":105.033543},{"c":105.26,"h":105.26,"l":105.26,"n":14,"o":105.26,"t":"2026-10-20T15:25:00Z","v":229,"vw":105.26},{"c":104.87,"h":104.87,"l":104.87,"n":10,"o":104.87,"t":"2026-10-20T15:30:00Z","v":316,"vw":104.87},{"c":104.82,"h":104.835,"l":104.82,"n":29,"o":104.835,"t":"2026-10-20T15:35:00Z","v":728,"vw":104.825},{"c":104.96,"h":104.98,"l":104.96,"n":11,"o":104.98,"t":"2026-10-20T15:40:00Z","v":233,"vw":104.969756},{"c":104.96,"h":104.96,"l":104.96,"n":28,"o":104.96,"t":"2026-10-20T15:45:00Z","v":886,"vw":104.96},{"c":105.33,"h":105.345,"l":105.15,"n":62,"o":105.15,"t":"2026-10-20T15:50:00Z","v":2404,"vw":105.242002},{"c":105.475,"h":105.475,"l":105.475,"n":7,"o":105.475,"t":"2026-10-20T15:55:00Z","v":133,"vw":105.475},{"c":105.475,"h":105.475,"l":105.18,"n":50,"o":105.18,"t":"2026-10-20T16:00:00Z","v":2132,"vw":105.202692},{"c":105.03,"h":105.06,"l":105.03,"n":27,"o":105.06,"t":"2026-10-20T16:05:00Z","v":442,"vw":105.045},{"c":104.57,"h":104.76,"l":104.57,"n":38,"o":104.76,"t":"2026-10-20T16:15:00Z","v":961,"vw":104.695275},{"c":104.565,"h":104.565,"l":104.45,"n":18,"o":104.45,"t":"2026-10-20T16:20:00Z","v":611,"vw":104.474468},{"c":104.93,"h":104.93,"l":104.72,"n":56,"o":104.76,"t":"2026-10-20T16:25:00Z","v":1962,"vw":104.745},{"c":104.82,"h":104.82,"l":104.815,"n":17,"o":104.815,"t":"2026-10-20T16:30:00Z","v":377,"vw":104.817561},{"c":104.97,"h":104.97,"l":104.91,"n":27,"o":104.91,"t":"2026-10-20T16:35:00Z","v":932,"vw":104.954},{"c":105.13,"h":105.13,"l":104.94,"n":67,"o":104.94,"t":"2026-10-20T16:45:00Z","v":2469,"vw":104.996},{"c":104.52,"h":105,"l":104.52,"n":94,"o":105,"t":"2026-10-20T16:50:00Z","v":2216,"vw":104.87},{"c":104.415,"h":104.415,"l":104.415,"n":8,"o":104.415,"t":"2026-10-20T16:55:00Z","v":146,"vw":104.415},{"c":104.52,"h":104.63,"l":104.52,"n":37,"o":104.57,"t":"2026-10-20T17:00:00Z","v":762,"vw":104.575},{"c":104.695,"h":104.695,"l":104.695,"n":10,"o":104.695,"t":"2026-10-20T17:05:00Z","v":176,"vw":104.695},{"c":104.625,"h":104.625,"l":104.53,"n":10,"o":104.53,"t":"2026-10-20T17:15:00Z","v":229,"vw":104.5775},{"c":104.75,"h":105.005,"l":104.75,"n":72,"o":104.79,"t":"2026-10-20T17:20:00Z","v":1553,"vw":104.846804},{"c":104.6,"h":104.775,"l":104.6,"n":16,"o":104.775,"t":"2026-10-20T17:25:00Z","v":333,"vw":104.694355},{"c":104.79,"h":104.79,"l":104.79,"n":8,"o":104.79,"t":"2026-10-20T17:35:00Z","v":157,"vw":104.79},{"c":104.9,"h":104.9,"l":104.9,"n":18,"o":104.9,"t":"2026-10-20T17:40:00Z","v":890,"vw":104.9},{"c":104.93,"h":104.93,"l":104.93,"n":10,"o":104.93,"t":"2026-10-20T17:50:00Z","v":144,"vw":104.93},{"c":104.92,"h":104.92,"l":104.92,"n":14,"o":104.92,"t":"2026-10-20T17:55:00Z","v":416,"vw":104.92},{"c":104.92,"h":104.92,"l":104.8,"n":56,"o":104.8,"t":"2026-10-20T18:00:00Z","v":1498,"vw":104.898417},{"c":105.1,"h":105.21,"l":105.02,"n":122,"o":105.02,"t":"2026-10-20T18:10:00Z","v":2714,"vw":105.081111},{"c":105.0292,"h":105.215,"l":104.99,"n":81,"o":105.215,"t":"2026-10-20T18:15:00Z","v":1999,"vw":105.048039},{"c":104.94,"h":105.02,"l":104.94,"n":23,"o":105.02,"t":"2026-10-20T18:20:00Z","v":867,"vw":104.98},{"c":105.17,"h":105.17,"l":105.17,"n":45,"o":105.17,"t":"2026-10-20T18:30:00Z","v":1247,"vw":105.17},{"c":105.23,"h":105.23,"l":105.18,"n":40,"o":105.18,"t":"2026-10-20T18:35:00Z","v":648,"vw":105.205},{"c":104.99,"h":105.06,"l":104.99,"n":48,"o":105.06,"t":"2026-10-20T18:40:00Z","v":1294,"vw":105.040468},{"c":105.07,"h":105.07,"l":105.07,"n":19,"o":105.07,"t":"2026-10-20T18:45:00Z","v":322,"vw":105.07},{"c":104.88,"h":104.88,"l":104.88,"n":23,"o":104.88,"t":"2026-10-20T18:50:00Z","v":344,"vw":104.88},{"c":104.945,"h":104.945,"l":104.945,"n":14,"o":104.945,"t":"2026-10-20T18:55:00Z","v":147,"vw":104.945},{"c":104.95,"h":104.95,"l":104.6801,"n":52,"o":104.95,"t":"2026-10-20T19:00:00Z","v":2035,"vw":104.87831},{"c":105.26,"h":105.26,"l":104.87,"n":45,"o":104.87,"t":"2026-10-20T19:05:00Z","v":1810,"vw":104.974286},{"c":105.275,"h":105.275,"l":105.19,"n":23,"o":105.1968,"t":"2026-10-20T19:10:00Z","v":547,"vw":105.217955},{"c":105.21,"h":105.38,"l":105.14,"n":62,"o":105.38,"t":"2026-10-20T19:15:00Z","v":1508,"vw":105.236535},{"c":105.19,"h":105.19,"l":105.14,"n":29,"o":105.15,"t":"2026-10-20T19:20:00Z","v":1176,"vw":105.159363},{"c":105.33,"h":105.33,"l":105.2483,"n":36,"o":105.2483,"t":"2026-10-20T19:25:00Z","v":630,"vw":105.278595},{"c":105.29,"h":105.48,"l":105.22,"n":162,"o":105.23,"t":"2026-10-20T19:30:00Z","v":3762,"vw":105.368933},{"c":105.1,"h":105.22,"l":105.07,"n":104,"o":105.22,"t":"2026-10-20T19:35:00Z","v":3007,"vw":105.110714},{"c":105.36,"h":105.36,"l":105.2,"n":155,"o":105.2,"t":"2026-10-20T19:40:00Z","v":4136,"vw":105.309372},{"c":105.26,"h":105.41,"l":105.26,"n":161,"o":105.41,"t":"2026-10-20T19:45:00Z","v":6098,"vw":105.330664},{"c":105.36,"h":105.42,"l":105.25,"n":115,"o":105.39,"t":"2026-10-20T19:50:00Z","v":3331,"vw":105.358404},{"c":105.34,"h":105.41,"l":105.18,"n":723,"o":105.32,"t":"2026-10-20T19:55:00Z","v":27686,"vw":105.284898},{"c":105.35,"h":105.35,"l":105.3,"n":31,"o":105.3,"t":"2026-10-20T20:00:00Z","v":76949,"vw":105.349795},{"c":106.86,"h":107.25,"l":106.86,"n":19,"o":107.25,"t":"2026-10-21T13:30:00Z","v":1419,"vw":107.216865},{"c":107.0414,"h":107.0414,"l":107.0414,"n":1,"o":107.0414,"t":"2026-10-21T13:35:00Z","v":200,"vw":107.0414},{"c":106.415,"h":106.415,"l":106.415,"n":12,"o":106.415,"t":"2026-10-21T13:40:00Z","v":245,"vw":106.415},{"c":106.42,"h":106.42,"l":106.415,"n":20,"o":106.415,"t":"2026-10-21T13:45:00Z","v":401,"vw":106.416412},{"c":107.04,"h":107.04,"l":107.04,"n":21,"o":107.04,"t":"2026-10-21T13:55:00Z","v":390,"vw":107.04},{"c":106.135,"h":106.49,"l":106.135,"n":20,"o":106.49,"t":"2026-10-21T14:00:00Z","v":420,"vw":106.3125},{"c":106.47,"h":106.47,"l":106.105,"n":96,"o":106.19,"t":"2026-10-21T14:05:00Z","v":3445,"vw":106.269942},{"c":106.33,"h":106.33,"l":106.19,"n":30,"o":106.19,"t":"2026-10-21T14:10:00Z","v":713,"vw":106.225},{"c":105.935,"h":105.98,"l":105.935,"n":35,"o":105.98,"t":"2026-10-21T14:15:00Z","v":930,"vw":105.953219},{"c":106.16,"h":106.17,"l":105.81,"n":106,"o":105.81,"t":"2026-10-21T14:20:00Z","v":4116,"vw":106.046087},{"c":106.43,"h":106.43,"l":106.42,"n":18,"o":106.42,"t":"2026-10-21T14:25:00Z","v":338,"vw":106.425},{"c":106.64,"h":106.64,"l":106.19,"n":106,"o":106.19,"t":"2026-10-21T14:30:00Z","v":7164,"vw":106.589687},{"c":106.835,"h":106.84,"l":106.71,"n":158,"o":106.71,"t":"2026-10-21T14:35:00Z","v":4851,"vw":106.769194},{"c":106.93,"h":106.93,"l":106.685,"n":28,"o":106.685,"t":"2026-10-21T14:40:00Z","v":1624,"vw":106.804},{"c":107.6,"h":107.6,"l":106.82,"n":120,"o":106.92,"t":"2026-10-21T14:45:00Z","v":2626,"vw":107.16375},{"c":107.4,"h":107.4,"l":107.4,"n":13,"o":107.4,"t":"2026-10-21T14:50:00Z","v":278,"vw":107.4},{"c":106.7,"h":106.74,"l":106.62,"n":39,"o":106.74,"t":"2026-10-21T14:55:00Z","v":870,"vw":106.676842},{"c":106.63,"h":106.63,"l":106.63,"n":8,"o":106.63,"t":"2026-10-21T15:00:00Z","v":362,"vw":106.63},{"c":106.83,"h":106.83,"l":106.625,"n":22,"o":106.625,"t":"2026-10-21T15:05:00Z","v":1333,"vw":106.671419},{"c":106.76,"h":106.82,"l":106.76,"n":42,"o":106.82,"t":"2026-10-21T15:10:00Z","v":1883,"vw":106.766667},{"c":107.045,"h":107.045,"l":106.91,"n":62,"o":106.91,"t":"2026-10-21T15:15:00Z","v":1835,"vw":107.020228},{"c":107.1,"h":107.1,"l":107.06,"n":52,"o":107.08,"t":"2026-10-21T15:20:00Z","v":1826,"vw":107.081028},{"c":107.12,"h":107.22,"l":107.005,"n":41,"o":107.005,"t":"2026-10-21T15:25:00Z","v":1573,"vw":107.133889},{"c":107.1,"h":107.1,"l":107.1,"n":45,"o":107.1,"t":"2026-10-21T15:30:00Z","v":727,"vw":107.1},{"c":107.37,"h":107.37,"l":107.22,"n":49,"o":107.22,"t":"2026-10-21T15:35:00Z","v":1025,"vw":107.275},{"c":107.295,"h":107.295,"l":107.295,"n":6,"o":107.295,"t":"2026-10-21T15:45:00Z","v":294,"vw":107.295},{"c":107.26,"h":107.41,"l":107.235,"n":29,"o":107.41,"t":"2026-10-21T15:55:00Z","v":1410,"vw":107.285227},{"c":107.305,"h":107.31,"l":107.17,"n":31,"o":107.2,"t":"2026-10-21T16:00:00Z","v":1504,"vw":107.249545},{"c":107.26,"h":107.3,"l":107.09,"n":187,"o":107.3,"t":"2026-10-21T16:05:00Z","v":9097,"vw":107.228011},{"c":107.3,"h":107.3,"l":107.3,"n":36,"o":107.3,"t":"2026-10-21T16:10:00Z","v":969,"vw":107.3},{"c":107.28,"h":107.28,"l":107.28,"n":17,"o":107.28,"t":"2026-10-21T16:15:00Z","v":292,"vw":107.28},{"c":107.25,"h":107.25,"l":107.25,"n":5,"o":107.25,"t":"2026-10-21T16:20:00Z","v":120,"vw":107.25},{"c":107.225,"h":107.255,"l":107.07,"n":190,"o":107.255,"t":"2026-10-21T16:25:00Z","v":8928,"vw":107.184671},{"c":107.195,"h":107.22,"l":107.195,"n":57,"o":107.2,"t":"2026-10-21T16:30:00Z","v":1936,"vw":107.203717},{"c":107.91,"h":108.01,"l":107.05,"n":184,"o":107.28,"t":"2026-10-21T16:35:00Z","v":6191,"vw":107.575428},{"c":107.32,"h":107.32,"l":107.32,"n":6,"o":107.32,"t":"2026-10-21T16:45:00Z","v":255,"vw":107.32},{"c":107.2,"h":107.2,"l":107.2,"n":23,"o":107.2,"t":"2026-10-21T16:55:00Z","v":503,"vw":107.2},{"c":107.145,"h":107.3358,"l":107.145,"n":13,"o":107.3358,"t":"2026-10-21T17:00:00Z","v":372,"vw":107.2404},{"c":107.335,"h":107.37,"l":107.335,"n":66,"o":107.34,"t":"2026-10-21T17:05:00Z","v":1204,"vw":107.346219},{"c":107.34,"h":107.34,"l":107.34,"n":21,"o":107.34,"t":"2026-10-21T17:10:00Z","v":355,"vw":107.34},{"c":107.3,"h":107.4,"l":107.3,"n":14,"o":107.4,"t":"2026-10-21T17:20:00Z","v":515,"vw":107.35},{"c":107.295,"h":107.295,"l":107.295,"n":36,"o":107.295,"t":"2026-10-21T17:25:00Z","v":901,"vw":107.295},{"c":107.39,"h":107.46,"l":107.23,"n":86,"o":107.295,"t":"2026-10-21T17:30:00Z","v":2812,"vw":107.380953},{"c":107.79,"h":107.79,"l":107.3806,"n":104,"o":107.445,"t":"2026-10-21T17:45:00Z","v":4744,"vw":107.522515},{"c":107.725,"h":107.79,"l":107.725,"n":27,"o":107.785,"t":"2026-10-21T17:50:00Z","v":1946,"vw":107.781765},{"c":107.755,"h":107.755,"l":107.755,"n":12,"o":107.755,"t":"2026-10-21T17:55:00Z","v":180,"vw":107.755},{"c":107.65,"h":107.65,"l":107.515,"n":61,"o":107.6,"t":"2026-10-21T18:00:00Z","v":1370,"vw":107.600833},{"c":107.54,"h":107.56,"l":107.54,"n":36,"o":107.56,"t":"2026-10-21T18:05:00Z","v":739,"vw":107.546667},{"c":107.25,"h":107.545,"l":107.19,"n":118,"o":107.545,"t":"2026-10-21T18:15:00Z","v":3760,"vw":107.261363},{"c":107.37,"h":107.37,"l":107.37,"n":29,"o":107.37,"t":"2026-10-21T18:20:00Z","v":386,"vw":107.37},{"c":107.25,"h":107.37,"l":107.25,"n":37,"o":107.25,"t":"2026-10-21T18:25:00Z","v":825,"vw":107.315455},{"c":107.44,"h":107.57,"l":107.34,"n":173,"o":107.37,"t":"2026-10-21T18:30:00Z","v":7724,"vw":107.426899},{"c":107.435,"h":107.435,"l":107.435,"n":17,"o":107.435,"t":"2026-10-21T18:35:00Z","v":587,"vw":107.435},{"c":107.515,"h":107.53,"l":107.515,"n":64,"o":107.52,"t":"2026-10-21T18:40:00Z","v":4709,"vw":107.518123},{"c":107.23,"h":107.515,"l":107.23,"n":229,"o":107.515,"t":"2026-10-21T18:45:00Z","v":9081,"vw":107.357013},{"c":107.16,"h":107.2,"l":107.16,"n":56,"o":107.2,"t":"2026-10-21T18:50:00Z","v":1116,"vw":107.175},{"c":107.03,"h":107.26,"l":106.93,"n":190,"o":107.24,"t":"2026-10-21T18:55:00Z","v":5427,"vw":107.054381},{"c":106.445,"h":106.77,"l":106.445,"n":122,"o":106.77,"t":"2026-10-21T19:00:00Z","v":2595,"vw":106.647639},{"c":106.28,"h":106.56,"l":106.28,"n":106,"o":106.41,"t":"2026-10-21T19:05:00Z","v":2940,"vw":106.386429},{"c":106.995,"h":107.03,"l":106.36,"n":189,"o":106.4,"t":"2026-10-21T19:10:00Z","v":7233,"vw":106.646182},{"c":107.03,"h":107.03,"l":106.7,"n":69,"o":106.7,"t":"2026-10-21T19:15:00Z","v":1840,"vw":106.834606},{"c":106.99,"h":107.09,"l":106.7663,"n":101,"o":106.79,"t":"2026-10-21T19:20:00Z","v":2725,"vw":106.941236},{"c":107.35,"h":107.35,"l":106.9996,"n":137,"o":107.19,"t":"2026-10-21T19:25:00Z","v":3099,"vw":107.20364},{"c":107.47,"h":107.57,"l":107.465,"n":94,"o":107.54,"t":"2026-10-21T19:30:00Z","v":2186,"vw":107.504783},{"c":107.465,"h":107.465,"l":107.33,"n":97,"o":107.33,"t":"2026-10-21T19:35:00Z","v":2112,"vw":107.424876},{"c":107.56,"h":107.56,"l":107.3,"n":259,"o":107.37,"t":"2026-10-21T19:40:00Z","v":7707,"vw":107.377587},{"c":107.41,"h":107.58,"l":107.34,"n":245,"o":107.56,"t":"2026-10-21T19:45:00Z","v":7123,"vw":107.439606},{"c":107.49,"h":107.58,"l":107.245,"n":263,"o":107.31,"t":"2026-10-21T19:50:00Z","v":9964,"vw":107.422476},{"c":107.805,"h":107.86,"l":107.22,"n":1024,"o":107.425,"t":"2026-10-21T19:55:00Z","v":37574,"vw":107.467569},{"c":107.78,"h":107.78,"l":107.73,"n":30,"o":107.73,"t":"2026-10-21T20:00:00Z","v":49536,"vw":107.779895},{"c":105.375,"h":105.55,"l":105.375,"n":26,"o":105.5,"t":"2026-10-22T13:30:00Z","v":1848,"vw":105.489844},{"c":106.38,"h":106.38,"l":105.1,"n":7,"o":105.1,"t":"2026-10-22T13:35:00Z","v":334,"vw":105.880488},{"c":103.65,"h":105.36,"l":102.13,"n":54,"o":105.36,"t":"2026-10-22T13:40:00Z","v":3447,"vw":104.370961},{"c":102.76,"h":103.965,"l":102.76,"n":12,"o":103.965,"t":"2026-10-22T13:45:00Z","v":835,"vw":103.792857},{"c":104.04,"h":104.56,"l":103.775,"n":25,"o":104.04,"t":"2026-10-22T13:50:00Z","v":1707,"vw":104.059763},{"c":104.025,"h":104.025,"l":104.025,"n":6,"o":104.025,"t":"2026-10-22T13:55:00Z","v":130,"vw":104.025},{"c":105.15,"h":105.15,"l":105.13,"n":9,"o":105.13,"t":"2026-10-22T14:00:00Z","v":558,"vw":105.142},{"c":103.74,"h":104.69,"l":103.74,"n":135,"o":104.69,"t":"2026-10-22T14:05:00Z","v":6900,"vw":104.491158},{"c":103.37,"h":103.63,"l":103.35,"n":60,"o":103.6,"t":"2026-10-22T14:10:00Z","v":3570,"vw":103.570877},{"c":103.832,"h":103.832,"l":103.26,"n":59,"o":103.26,"t":"2026-10-22T14:15:00Z","v":1760,"vw":103.602749},{"c":102.87,"h":103.47,"l":102.87,"n":76,"o":103.47,"t":"2026-10-22T14:20:00Z","v":3615,"vw":103.365},{"c":102.135,"h":102.3051,"l":102.135,"n":40,"o":102.21,"t":"2026-10-22T14:25:00Z","v":1494,"vw":102.185939},{"c":102.66,"h":102.69,"l":102.19,"n":138,"o":102.19,"t":"2026-10-22T14:30:00Z","v":5145,"vw":102.578038},{"c":102.88,"h":102.88,"l":102.47,"n":86,"o":102.47,"t":"2026-10-22T14:35:00Z","v":2751,"vw":102.726681},{"c":103.23,"h":103.25,"l":103.04,"n":159,"o":103.04,"t":"2026-10-22T14:40:00Z","v":4262,"vw":103.130276},{"c":102.75,"h":103.31,"l":102.75,"n":150,"o":103.24,"t":"2026-10-22T14:45:00Z","v":5248,"vw":103.055312},{"c":103.38,"h":103.38,"l":102.9625,"n":68,"o":103,"t":"2026-10-22T14:50:00Z","v":2885,"vw":103.169147},{"c":103.65,"h":103.65,"l":103.39,"n":161,"o":103.39,"t":"2026-10-22T14:55:00Z","v":4542,"vw":103.455362},{"c":103.28,"h":103.795,"l":103.26,"n":39,"o":103.795,"t":"2026-10-22T15:00:00Z","v":1911,"vw":103.402693},{"c":103.135,"h":103.27,"l":103.08,"n":39,"o":103.27,"t":"2026-10-22T15:05:00Z","v":1190,"vw":103.207316},{"c":103.05,"h":103.24,"l":103,"n":110,"o":103,"t":"2026-10-22T15:10:00Z","v":2757,"vw":103.090833},{"c":103.57,"h":103.57,"l":103.135,"n":68,"o":103.135,"t":"2026-10-22T15:15:00Z","v":1188,"vw":103.383},{"c":103.51,"h":103.71,"l":103.51,"n":50,"o":103.66,"t":"2026-10-22T15:20:00Z","v":1884,"vw":103.594615},{"c":103.18,"h":103.7799,"l":103.18,"n":66,"o":103.48,"t":"2026-10-22T15:25:00Z","v":2008,"vw":103.496805},{"c":103.495,"h":103.495,"l":103.06,"n":84,"o":103.12,"t":"2026-10-22T15:30:00Z","v":4917,"vw":103.340601},{"c":103.75,"h":103.75,"l":103.72,"n":51,"o":103.72,"t":"2026-10-22T15:35:00Z","v":888,"vw":103.74},{"c":103.43,"h":103.79,"l":103.28,"n":153,"o":103.28,"t":"2026-10-22T15:40:00Z","v":8381,"vw":103.522554},{"c":103.62,"h":103.62,"l":103.39,"n":30,"o":103.39,"t":"2026-10-22T15:45:00Z","v":2300,"vw":103.475714},{"c":103.59,"h":103.79,"l":103.59,"n":146,"o":103.73,"t":"2026-10-22T15:50:00Z","v":4604,"vw":103.693626},{"c":104.14,"h":104.15,"l":103.68,"n":81,"o":103.68,"t":"2026-10-22T15:55:00Z","v":2066,"vw":103.901538},{"c":103.97,"h":104.4199,"l":103.97,"n":152,"o":104.14,"t":"2026-10-22T16:00:00Z","v":5196,"vw":104.194531},{"c":104.325,"h":104.33,"l":104.16,"n":51,"o":104.16,"t":"2026-10-22T16:05:00Z","v":1690,"vw":104.19625},{"c":104.37,"h":104.37,"l":104.37,"n":29,"o":104.37,"t":"2026-10-22T16:10:00Z","v":561,"vw":104.37},{"c":104.29,"h":104.29,"l":104.29,"n":9,"o":104.29,"t":"2026-10-22T16:15:00Z","v":251,"vw":104.29},{"c":104.4887,"h":104.55,"l":104.42,"n":70,"o":104.42,"t":"2026-10-22T16:20:00Z","v":1757,"vw":104.485909},{"c":104.505,"h":104.505,"l":104.49,"n":29,"o":104.49,"t":"2026-10-22T16:25:00Z","v":1387,"vw":104.496501},{"c":104.49,"h":104.505,"l":104.49,"n":22,"o":104.5,"t":"2026-10-22T16:30:00Z","v":1681,"vw":104.502334},{"c":104.29,"h":104.57,"l":104.16,"n":109,"o":104.455,"t":"2026-10-22T16:35:00Z","v":4460,"vw":104.365776},{"c":103.96,"h":104.31,"l":103.96,"n":125,"o":104.31,"t":"2026-10-22T16:40:00Z","v":4042,"vw":104.082175},{"c":103.85,"h":104.06,"l":103.69,"n":147,"o":104.06,"t":"2026-10-22T16:45:00Z","v":3905,"vw":103.806184},{"c":103.66,"h":103.81,"l":103.55,"n":64,"o":103.81,"t":"2026-10-22T16:50:00Z","v":1975,"vw":103.668084},{"c":103.76,"h":103.85,"l":103.63,"n":166,"o":103.66,"t":"2026-10-22T16:55:00Z","v":7237,"vw":103.792891},{"c":103.445,"h":103.7,"l":103.445,"n":110,"o":103.7,"t":"2026-10-22T17:00:00Z","v":3204,"vw":103.510362},{"c":103.41,"h":103.629,"l":103.15,"n":190,"o":103.46,"t":"2026-10-22T17:05:00Z","v":8330,"vw":103.466601},{"c":103.6,"h":103.65,"l":103.395,"n":85,"o":103.41,"t":"2026-10-22T17:10:00Z","v":4125,"vw":103.525132},{"c":103.51,"h":103.72,"l":103.51,"n":143,"o":103.66,"t":"2026-10-22T17:15:00Z","v":6627,"vw":103.64524},{"c":103.41,"h":103.79,"l":103.25,"n":234,"o":103.65,"t":"2026-10-22T17:20:00Z","v":12680,"vw":103.562995},{"c":103.25,"h":103.41,"l":103.25,"n":62,"o":103.32,"t":"2026-10-22T17:25:00Z","v":2184,"vw":103.362524},{"c":103.5175,"h":103.5175,"l":103.35,"n":114,"o":103.35,"t":"2026-10-22T17:30:00Z","v":3172,"vw":103.478578},{"c":103.47,"h":103.555,"l":103.4301,"n":31,"o":103.4301,"t":"2026-10-22T17:35:00Z","v":1044,"vw":103.50884},{"c":103.41,"h":103.485,"l":103.41,"n":52,"o":103.485,"t":"2026-10-22T17:40:00Z","v":1782,"vw":103.431035},{"c":103.31,"h":103.375,"l":103.27,"n":90,"o":103.375,"t":"2026-10-22T17:45:00Z","v":2374,"vw":103.333123},{"c":103.37,"h":103.37,"l":103.11,"n":165,"o":103.25,"t":"2026-10-22T17:50:00Z","v":5946,"vw":103.250256},{"c":102.75,"h":103.335,"l":102.75,"n":97,"o":103.335,"t":"2026-10-22T18:00:00Z","v":3166,"vw":102.962303},{"c":102.56,"h":102.96,"l":102.39,"n":279,"o":102.81,"t":"2026-10-22T18:05:00Z","v":34860,"vw":102.783077},{"c":102.78,"h":102.78,"l":102.555,"n":70,"o":102.555,"t":"2026-10-22T18:10:00Z","v":3426,"vw":102.686324},{"c":102.645,"h":102.645,"l":102.43,"n":65,"o":102.61,"t":"2026-10-22T18:15:00Z","v":1308,"vw":102.569167},{"c":102.63,"h":102.74,"l":102.63,"n":31,"o":102.74,"t":"2026-10-22T18:20:00Z","v":1106,"vw":102.643889},{"c":102.385,"h":102.52,"l":102.25,"n":94,"o":102.32,"t":"2026-10-22T18:30:00Z","v":3232,"vw":102.414705},{"c":102.805,"h":102.88,"l":102.38,"n":190,"o":102.38,"t":"2026-10-22T18:35:00Z","v":9898,"vw":102.52585},{"c":103.19,"h":103.21,"l":102.79,"n":159,"o":102.81,"t":"2026-10-22T18:40:00Z","v":6137,"vw":103.005827},{"c":103.065,"h":103.31,"l":103.025,"n":171,"o":103.05,"t":"2026-10-22T18:45:00Z","v":8516,"vw":103.137024},{"c":103.26,"h":103.33,"l":103.24,"n":54,"o":103.24,"t":"2026-10-22T18:50:00Z","v":2539,"vw":103.259545},{"c":103,"h":103.25,"l":103,"n":97,"o":103.25,"t":"2026-10-22T18:55:00Z","v":2608,"vw":103.089688},{"c":103.04,"h":103.04,"l":102.85,"n":171,"o":102.99,"t":"2026-10-22T19:00:00Z","v":6084,"vw":102.919299},{"c":103.1,"h":103.265,"l":103.05,"n":121,"o":103.05,"t":"2026-10-22T19:05:00Z","v":4221,"vw":103.138971},{"c":103.41,"h":103.46,"l":103.125,"n":163,"o":103.125,"t":"2026-10-22T19:10:00Z","v":5127,"vw":103.301176},{"c":103.5,"h":103.55,"l":103.35,"n":208,"o":103.36,"t":"2026-10-22T19:15:00Z","v":8873,"vw":103.42634},{"c":103.54,"h":103.62,"l":103.39,"n":149,"o":103.47,"t":"2026-10-22T19:20:00Z","v":3475,"vw":103.514313},{"c":103.78,"h":103.78,"l":103.62,"n":115,"o":103.62,"t":"2026-10-22T19:25:00Z","v":2270,"vw":103.711},{"c":103.49,"h":103.78,"l":103.415,"n":229,"o":103.78,"t":"2026-10-22T19:30:00Z","v":8528,"vw":103.660928},{"c":103.35,"h":103.58,"l":103.22,"n":270,"o":103.49,"t":"2026-10-22T19:35:00Z","v":7462,"vw":103.37179},{"c":103.105,"h":103.28,"l":103.1,"n":235,"o":103.27,"t":"2026-10-22T19:40:00Z","v":6589,"vw":103.214},{"c":102.95,"h":103.16,"l":102.92,"n":437,"o":103.14,"t":"2026-10-22T19:45:00Z","v":17491,"vw":103.043864},{"c":103.23,"h":103.63,"l":103.03,"n":506,"o":103.03,"t":"2026-10-22T19:50:00Z","v":20553,"vw":103.314515},{"c":103.46,"h":103.8,"l":103.245,"n":1450,"o":103.245,"t":"2026-10-22T19:55:00Z","v":70202,"vw":103.612989},{"c":103.46,"h":103.46,"l":103.46,"n":21,"o":103.46,"t":"2026-10-22T20:00:00Z","v":59689,"vw":103.46}],"history":[{"c":117.88,"h":120.08,"l":117.2875,"n":5179,"o":119.46,"t":"2024-10-21T04:00:00Z","v":220633,"vw":117.913496},{"c":116.52,"h":117.655,"l":116.415,"n":4866,"o":117.26,"t":"2024-10-22T04:00:00Z","v":166809,"vw":116.849438},{"c":116.57,"h":117.86,"l":115.16,"n":4815,"o":116.46,"t":"2024-10-23T04:00:00Z","v":150581,"vw":116.534876},{"c":117.54,"h":118.51,"l":116.9,"n":5642,"o":116.95,"t":"2024-10-24T04:00:00Z","v":213994,"vw":117.540555},{"c":116.55,"h":119,"l":116.17,"n":4493,"o":118.61,"t":"2024-10-25T04:00:00Z","v":163660,"vw":116.978989},{"c":118.5,"h":118.79,"l":117.5,"n":5277,"o":118.27,"t":"2024-10-28T04:00:00Z","v":202271,"vw":118.298589},{"c":118.97,"h":120.155,"l":117.35,"n":10035,"o":117.88,"t":"2024-10-29T04:00:00Z","v":605361,"vw":119.175588},{"c":117.68,"h":120.59,"l":117.45,"n":8546,"o":118.32,"t":"2024-10-30T04:00:00Z","v":277725,"vw":118.111623},{"c":113.87,"h":116.83,"l":111.17,"n":9285,"o":113.6,"t":"2024-10-31T04:00:00Z","v":500001,"vw":114.23602},{"c":115.24,"h":117.7453,"l":114.03,"n":9397,"o":114.03,"t":"2024-11-01T04:00:00Z","v":353767,"vw":115.794189},{"c":116.17,"h":117.04,"l":114.2401,"n":6258,"o":114.79,"t":"2024-11-04T05:00:00Z","v":190844,"vw":116.194658},{"c":118.5,"h":118.855,"l":115.49,"n":6389,"o":115.49,"t":"2024-11-05T05:00:00Z","v":231783,"vw":118.096709},{"c":131.43,"h":131.82,"l":123.88,"n":11372,"o":125,"t":"2024-11-06T05:00:00Z","v":489595,"vw":130.411873},{"c":128,"h":131.67,"l":127.26,"n":10401,"o":131.67,"t":"2024-11-07T05:00:00Z","v":370709,"vw":128.438064},{"c":126.62,"h":128.79,"l":126.28,"n":8106,"o":128.58,"t":"2024-11-08T05:00:00Z","v":284000,"vw":127.149602},{"c":126.61,"h":128.59,"l":124.96,"n":7746,"o":128.42,"t":"2024-11-11T05:00:00Z","v":229354,"vw":126.360114},{"c":123.84,"h":126.85,"l":123.195,"n":6408,"o":126.59,"t":"2024-11-12T05:00:00Z","v":183851,"vw":124.367854},{"c":121.27,"h":125.155,"l":121.19,"n":5526,"o":124.96,"t":"2024-11-13T05:00:00Z","v":150351,"vw":122.267628},{"c":119.81,"h":122.19,"l":119.49,"n":5469,"o":122.19,"t":"2024-11-14T05:00:00Z","v":194697,"vw":120.103724},{"c":118.61,"h":120.36,"l":117.53,"n":5841,"o":120.36,"t":"2024-11-15T05:00:00Z","v":201940,"vw":118.583045},{"c":118.33,"h":119.56,"l":117.47,"n":7731,"o":119.44,"t":"2024-11-18T05:00:00Z","v":206833,"vw":118.409363},{"c":118.68,"h":118.89,"l":116.51,"n":4729,"o":116.79,"t":"2024-11-19T05:00:00Z","v":141346,"vw":118.422669},{"c":118.68,"h":120.34,"l":117.705,"n":5599,"o":118.36,"t":"2024-11-20T05:00:00Z","v":178618,"vw":118.516096},{"c":120.64,"h":122.17,"l":119.2209,"n":5270,"o":119.55,"t":"2024-11-21T05:00:00Z","v":190422,"vw":120.968559},{"c":123.52,"h":123.81,"l":121.105,"n":6299,"o":121.32,"t":"2024-11-22T05:00:00Z","v":250834,"vw":123.159264},{"c":124.97,"h":126.605,"l":123.77,"n":7182,"o":125.1,"t":"2024-11-25T05:00:00Z","v":348287,"vw":125.092073},{"c":123.93,"h":124.86,"l":123.245,"n":5809,"o":124.65,"t":"2024-11-26T05:00:00Z","v":247265,"vw":123.999799},{"c":121.87,"h":125.66,"l":121.56,"n":6216,"o":124.43,"t":"2024-11-27T05:00:00Z","v":162929,"vw":122.286594},{"c":122.4,"h":123.17,"l":121.58,"n":3691,"o":122.91,"t":"2024-11-29T05:00:00Z","v":131964,"vw":122.39489},{"c":123.91,"h":124.89,"l":121.76,"n":6525,"o":122.5,"t":"2024-12-02T05:00:00Z","v":164973,"vw":124.024079},{"c":122.71,"h":124.2386,"l":122.465,"n":5563,"o":124.09,"t":"2024-12-03T05:00:00Z","v":137517,"vw":122.892417},{"c":123.1,"h":124.89,"l":121.94,"n":6257,"o":123.82,"t":"2024-12-04T05:00:00Z","v":295679,"vw":123.040989},{"c":122.15,"h":123.5,"l":121.98,"n":4529,"o":122.92,"t":"2024-12-05T05:00:00Z","v":127032,"vw":122.473607},{"c":122.39,"h":123.74,"l":120.95,"n":6446,"o":122.86,"t":"2024-12-06T05:00:00Z","v":224554,"vw":122.209819},{"c":121.86,"h":124.87,"l":121.51,"n":8036,"o":123.24,"t":"2024-12-09T05:00:00Z","v":229370,"vw":122.064358},{"c":119.87,"h":122.09,"l":119.08,"n":7044,"o":122.09,"t":"2024-12-10T05:00:00Z","v":183185,"vw":119.974238},{"c":123.12,"h":123.5,"l":120.4825,"n":7627,"o":121.6,"t":"2024-12-11T05:00:00Z","v":329475,"vw":122.575213},{"c":122.84,"h":123.61,"l":120.9,"n":5752,"o":122.17,"t":"2024-12-12T05:00:00Z","v":233247,"vw":122.287974},{"c":121,"h":123.21,"l":120.03,"n":5564,"o":122.65,"t":"2024-12-13T05:00:00Z","v":246691,"vw":121.266358},{"c":123.5,"h":124.35,"l":121.075,"n":6459,"o":121.09,"t":"2024-12-16T05:00:00Z","v":237128,"vw":123.443026},{"c":118.85,"h":123.9599,"l":117.95,"n":8849,"o":122.48,"t":"2024-12-17T05:00:00Z","v":289714,"vw":119.161949},{"c":113.79,"h":120.62,"l":112.84,"n":9097,"o":120.31,"t":"2024-12-18T05:00:00Z","v":307143,"vw":115.758144},{"c":114.61,"h":116.37,"l":114.0027,"n":8763,"o":115.15,"t":"2024-12-19T05:00:00Z","v":311714,"vw":114.786477},{"c":113.74,"h":115.565,"l":113.16,"n":10213,"o":113.4,"t":"2024-12-20T05:00:00Z","v":1023907,"vw":113.802471},{"c":113.49,"h":114.45,"l":112.39,"n":6771,"o":113.39,"t":"2024-12-23T05:00:00Z","v":243827,"vw":113.602196},{"c":114.5,"h":114.96,"l":112.83,"n":3656,"o":113.12,"t":"2024-12-24T05:00:00Z","v":97623,"vw":114.415219},{"c":115.38,"h":115.73,"l":112.9371,"n":5040,"o":113.57,"t":"2024-12-26T05:00:00Z","v":139229,"vw":115.08655},{"c":113.47,"h":115.055,"l":112.115,"n":5764,"o":114.17,"t":"2024-12-27T05:00:00Z","v":161297,"vw":113.276674},{"c":112.15,"h":112.76,"l":109.81,"n":5077,"o":112.04,"t":"2024-12-30T05:00:00Z","v":146507,"vw":111.491936},{"c":112.61,"h":113.5798,"l":111.395,"n":6239,"o":112.38,"t":"2024-12-31T05:00:00Z","v":303887,"vw":112.474011},{"c":113.2,"h":114.95,"l":112.4,"n":6848,"o":114.2,"t":"2025-01-02T05:00:00Z","v":234984,"vw":113.335339},{"c":115.63,"h":115.98,"l":113.24,"n":5713,"o":113.5,"t":"2025-01-03T05:00:00Z","v":215100,"vw":115.177994},{"c":116.2,"h":118.535,"l":115.69,"n":6162,"o":116.27,"t":"2025-01-06T05:00:00Z","v":247111,"vw":116.405762},{"c":114.47,"h":117.465,"l":113.7231,"n":8067,"o":117.22,"t":"2025-01-07T05:00:00Z","v":244815,"vw":114.57551},{"c":115.95,"h":116.0275,"l":112.5601,"n":6353,"o":113.16,"t":"2025-01-08T05:00:00Z","v":213853,"vw":114.94389},{"c":113.71,"h":114.88,"l":112.59,"n":7071,"o":114.42,"t":"2025-01-10T05:00:00Z","v":217005,"vw":113.659851},{"c":114.06,"h":114.165,"l":111.31,"n":5308,"o":111.81,"t":"2025-01-13T05:00:00Z","v":192247,"vw":113.42362},{"c":116.06,"h":116.99,"l":113.78,"n":5338,"o":114.9,"t":"2025-01-14T05:00:00Z","v":253834,"vw":115.658459},{"c":117.35,"h":119.34,"l":116.48,"n":5775,"o":118.66,"t":"2025-01-15T05:00:00Z","v":206275,"vw":117.480616},{"c":118.8,"h":119.335,"l":116.88,"n":5561,"o":117.88,"t":"2025-01-16T05:00:00Z","v":208256,"vw":118.43821},{"c":117.34,"h":120.11,"l":116.23,"n":7476,"o":120.11,"t":"2025-01-17T05:00:00Z","v":270471,"vw":117.546316},{"c":120.71,"h":121.52,"l":118.51,"n":5437,"o":118.51,"t":"2025-01-21T05:00:00Z","v":188554,"vw":120.475644},{"c":122.07,"h":124.24,"l":121.23,"n":6942,"o":121.82,"t":"2025-01-22T05:00:00Z","v":254312,"vw":122.06351},{"c":121.12,"h":121.27,"l":119.34,"n":7979,"o":121.09,"t":"2025-01-23T05:00:00Z","v":296489,"vw":120.531082},{"c":120.94,"h":121.9099,"l":120.24,"n":4961,"o":121.09,"t":"2025-01-24T05:00:00Z","v":176530,"vw":120.967022},{"c":114.18,"h":119.38,"l":112.755,"n":9341,"o":118.05,"t":"2025-01-27T05:00:00Z","v":274019,"vw":114.727028},{"c":115.87,"h":116.225,"l":112.65,"n":7142,"o":114.93,"t":"2025-01-28T05:00:00Z","v":204114,"vw":115.159578},{"c":116.16,"h":116.99,"l":115.37,"n":6541,"o":115.95,"t":"2025-01-29T05:00:00Z","v":165351,"vw":116.101932},{"c":117.58,"h":118.64,"l":116.75,"n":5071,"o":117.68,"t":"2025-01-30T05:00:00Z","v":170623,"vw":117.764774},{"c":116.47,"h":118.75,"l":115.8301,"n":5932,"o":118.2,"t":"2025-01-31T05:00:00Z","v":209607,"vw":116.725724},{"c":113.44,"h":114.975,"l":111.51,"n":6560,"o":113.78,"t":"2025-02-03T05:00:00Z","v":212642,"vw":113.624362},{"c":115.2,"h":115.94,"l":112.86,"n":7383,"o":113.12,"t":"2025-02-04T05:00:00Z","v":200823,"vw":115.000669},{"c":116.29,"h":117.22,"l":115.255,"n":8164,"o":115.37,"t":"2025-02-05T05:00:00Z","v":292293,"vw":116.31666},{"c":115.06,"h":118.61,"l":107.5,"n":15413,"o":110.82,"t":"2025-02-06T05:00:00Z","v":595411,"vw":114.486873},{"c":115.12,"h":118.325,"l":114.33,"n":12866,"o":114.77,"t":"2025-02-07T05:00:00Z","v":564266,"vw":116.599922},{"c":114.05,"h":115.75,"l":113.35,"n":9038,"o":115.66,"t":"2025-02-10T05:00:00Z","v":283963,"vw":114.412048},{"c":112.65,"h":114.25,"l":111.35,"n":7398,"o":113.15,"t":"2025-02-11T05:00:00Z","v":240997,"vw":112.545938},{"c":112.64,"h":113.16,"l":109.965,"n":7056,"o":110.08,"t":"2025-02-12T05:00:00Z","v":225814,"vw":111.978903},{"c":114.39,"h":114.535,"l":112.3083,"n":6340,"o":113.43,"t":"2025-02-13T05:00:00Z","v":205295,"vw":113.787883},{"c":114.91,"h":115.61,"l":114.01,"n":7119,"o":115,"t":"2025-02-14T05:00:00Z","v":350075,"vw":114.797969},{"c":115.13,"h":115.405,"l":112.89,"n":6909,"o":114.91,"t":"2025-02-18T05:00:00Z","v":291222,"vw":114.695207},{"c":114.67,"h":116.11,"l":113.4231,"n":6982,"o":114.76,"t":"2025-02-19T05:00:00Z","v":257408,"vw":114.726734},{"c":113.61,"h":115.273,"l":112.345,"n":5732,"o":114.45,"t":"2025-02-20T05:00:00Z","v":209425,"vw":113.519433},{"c":111.53,"h":114.72,"l":110.66,"n":6911,"o":114.71,"t":"2025-02-21T05:00:00Z","v":292907,"vw":111.923618},{"c":111.72,"h":112.74,"l":109.435,"n":9032,"o":111.9,"t":"2025-02-24T05:00:00Z","v":387424,"vw":111.74738},{"c":109.5,"h":112.4,"l":108.83,"n":8430,"o":111.76,"t":"2025-02-25T05:00:00Z","v":283444,"vw":109.776011},{"c":109.23,"h":111.59,"l":108.77,"n":8228,"o":110.06,"t":"2025-02-26T05:00:00Z","v":266396,"vw":109.815823},{"c":107.07,"h":109.6,"l":106.87,"n":7676,"o":109.21,"t":"2025-02-27T05:00:00Z","v":269845,"vw":107.934337},{"c":110.03,"h":110.12,"l":106.87,"n":8869,"o":106.87,"t":"2025-02-28T05:00:00Z","v":347739,"vw":109.414081},{"c":106.41,"h":110.73,"l":105.86,"n":7905,"o":110.3,"t":"2025-03-03T05:00:00Z","v":361614,"vw":107.526772},{"c":102.95,"h":104.9128,"l":101.745,"n":10626,"o":104.64,"t":"2025-03-04T05:00:00Z","v":365065,"vw":103.342744},{"c":105.85,"h":106.53,"l":102.57,"n":8647,"o":103.12,"t":"2025-03-05T05:00:00Z","v":338493,"vw":105.384812},{"c":104.16,"h":106.13,"l":103.06,"n":8412,"o":104.26,"t":"2025-03-06T05:00:00Z","v":312240,"vw":104.398754},{"c":104.47,"h":104.855,"l":101.4153,"n":7891,"o":104.16,"t":"2025-03-07T05:00:00Z","v":290939,"vw":103.646611},{"c":101.09,"h":103.32,"l":100.2,"n":9828,"o":102.73,"t":"2025-03-10T04:00:00Z","v":473301,"vw":101.408513},{"c":102.12,"h":104.085,"l":100.291,"n":7683,"o":101.36,"t":"2025-03-11T04:00:00Z","v":246350,"vw":102.23659},{"c":101.71,"h":103.52,"l":100.8,"n":9382,"o":103.52,"t":"2025-03-12T04:00:00Z","v":338499,"vw":101.866354},{"c":99.82,"h":102.3099,"l":98.98,"n":7011,"o":101.87,"t":"2025-03-13T04:00:00Z","v":269722,"vw":100.272614},{"c":101.38,"h":102.55,"l":100.3701,"n":8085,"o":100.93,"t":"2025-03-14T04:00:00Z","v":329331,"vw":101.497575},{"c":102.92,"h":104.4,"l":101.15,"n":8184,"o":101.15,"t":"2025-03-17T04:00:00Z","v":267816,"vw":102.914987},{"c":103.7,"h":104.15,"l":102.02,"n":5775,"o":102.49,"t":"2025-03-18T04:00:00Z","v":239109,"vw":103.577496},{"c":106.53,"h":106.775,"l":104.19,"n":6224,"o":104.19,"t":"2025-03-19T04:00:00Z","v":229188,"vw":105.961687},{"c":102.78,"h":105.27,"l":102.515,"n":8995,"o":104.79,"t":"2025-03-20T04:00:00Z","v":562922,"vw":103.547295},{"c":101.8,"h":102.27,"l":100.3213,"n":7229,"o":100.97,"t":"2025-03-21T04:00:00Z","v":705666,"vw":101.590368},{"c":105.44,"h":105.88,"l":103.75,"n":7518,"o":104.14,"t":"2025-03-24T04:00:00Z","v":318721,"vw":105.138261},{"c":105.98,"h":106.795,"l":105.44,"n":6327,"o":105.94,"t":"2025-03-25T04:00:00Z","v":221720,"vw":106.038878},{"c":105.15,"h":106.965,"l":104.39,"n":6128,"o":106.42,"t":"2025-03-26T04:00:00Z","v":248596,"vw":105.496438},{"c":104.31,"h":105.36,"l":103.36,"n":5816,"o":104.61,"t":"2025-03-27T04:00:00Z","v":242832,"vw":104.478769},{"c":100.89,"h":103.69,"l":99.5605,"n":7813,"o":103.63,"t":"2025-03-28T04:00:00Z","v":327713,"vw":100.956668},{"c":100.25,"h":101.1,"l":97.43,"n":7572,"o":99.02,"t":"2025-03-31T04:00:00Z","v":398111,"vw":100.135029},{"c":101.08,"h":101.57,"l":99.41,"n":7917,"o":100.13,"t":"2025-04-01T04:00:00Z","v":297390,"vw":100.802569},{"c":104.5,"h":104.91,"l":99.48,"n":7742,"o":99.48,"t":"2025-04-02T04:00:00Z","v":372177,"vw":103.799585},{"c":93,"h":99.04,"l":91.58,"n":10264,"o":97.63,"t":"2025-04-03T04:00:00Z","v":388484,"vw":93.724906},{"c":89.03,"h":91.36,"l":85.56,"n":18486,"o":88.33,"t":"2025-04-04T04:00:00Z","v":503960,"vw":88.913976},{"c":89.74,"h":93.065,"l":83.18,"n":14980,"o":85.22,"t":"2025-04-07T04:00:00Z","v":542639,"vw":88.655117},{"c":87.1,"h":93.86,"l":85.7,"n":12757,"o":92,"t":"2025-04-08T04:00:00Z","v":477747,"vw":88.389007},{"c":98.31,"h":99.37,"l":86.49,"n":12446,"o":86.72,"t":"2025-04-09T04:00:00Z","v":458598,"vw":94.955046},{"c":92.33,"h":95.74,"l":89.43,"n":10524,"o":94.31,"t":"2025-04-10T04:00:00Z","v":312614,"vw":92.071162},{"c":93.48,"h":94.04,"l":89.19,"n":6994,"o":91.66,"t":"2025-04-11T04:00:00Z","v":237758,"vw":92.508698},{"c":94.82,"h":96.5,"l":92.91,"n":8248,"o":96.12,"t":"2025-04-14T04:00:00Z","v":303223,"vw":94.705028},{"c":94.94,"h":95.57,"l":93.9936,"n":5725,"o":94.67,"t":"2025-04-15T04:00:00Z","v":197441,"vw":94.790364},{"c":93.57,"h":94.79,"l":91.59,"n":6280,"o":93.45,"t":"2025-04-16T04:00:00Z","v":369286,"vw":93.29306},{"c":94.02,"h":94.3699,"l":92.72,"n":5929,"o":93.65,"t":"2025-04-17T04:00:00Z","v":186162,"vw":93.83852},{"c":92.21,"h":93.2,"l":90.9927,"n":5882,"o":92.99,"t":"2025-04-21T04:00:00Z","v":163153,"vw":91.962415},{"c":94.73,"h":94.92,"l":92.74,"n":5668,"o":94.1,"t":"2025-04-22T04:00:00Z","v":176723,"vw":94.388257},{"c":96.93,"h":100.51,"l":96.58,"n":9216,"o":98.69,"t":"2025-04-23T04:00:00Z","v":287966,"vw":97.823685},{"c":101.37,"h":101.56,"l":97.16,"n":5673,"o":97.16,"t":"2025-04-24T04:00:00Z","v":191373,"vw":100.821475},{"c":101.94,"h":101.97,"l":99.47,"n":6158,"o":100.83,"t":"2025-04-25T04:00:00Z","v":139030,"vw":101.418188},{"c":102.25,"h":102.8,"l":100.6,"n":7577,"o":101.54,"t":"2025-04-28T04:00:00Z","v":176330,"vw":101.864369},{"c":102.75,"h":103.11,"l":101.01,"n":8264,"o":101.86,"t":"2025-04-29T04:00:00Z","v":198915,"vw":102.523429},{"c":103.11,"h":103.55,"l":100.38,"n":11225,"o":100.38,"t":"2025-04-30T04:00:00Z","v":367296,"vw":102.745677},{"c":101.35,"h":104.04,"l":97.4701,"n":19132,"o":103.85,"t":"2025-05-01T04:00:00Z","v":639566,"vw":100.739623},{"c":104.76,"h":105.7,"l":102.5,"n":13408,"o":103,"t":"2025-05-02T04:00:00Z","v":337622,"vw":104.796541},{"c":104.55,"h":106.05,"l":103.67,"n":5635,"o":103.67,"t":"2025-05-05T04:00:00Z","v":228271,"vw":104.860235},{"c":103.53,"h":104.695,"l":102.485,"n":7067,"o":103.18,"t":"2025-05-06T04:00:00Z","v":240503,"vw":103.79876},{"c":105.03,"h":105.81,"l":103.625,"n":7604,"o":104,"t":"2025-05-07T04:00:00Z","v":255788,"vw":104.842141},{"c":107.27,"h":109.07,"l":105.84,"n":9373,"o":106.83,"t":"2025-05-08T04:00:00Z","v":235319,"vw":107.701143},{"c":106.58,"h":108.16,"l":106.245,"n":6568,"o":107.72,"t":"2025-05-09T04:00:00Z","v":181278,"vw":106.774448},{"c":112.32,"h":113.59,"l":110.82,"n":9838,"o":112.13,"t":"2025-05-12T04:00:00Z","v":244484,"vw":112.513676},{"c":113.87,"h":114.7,"l":113,"n":5402,"o":113.06,"t":"2025-05-13T04:00:00Z","v":168685,"vw":113.962718},{"c":112.89,"h":114.395,"l":112.23,"n":8590,"o":113.64,"t":"2025-05-14T04:00:00Z","v":339871,"vw":113.247064},{"c":111.91,"h":113.78,"l":111.7599,"n":6254,"o":112.12,"t":"2025-05-15T04:00:00Z","v":155544,"vw":112.186715},{"c":112.39,"h":112.83,"l":110.91,"n":5034,"o":111.99,"t":"2025-05-16T04:00:00Z","v":206567,"vw":112.183253},{"c":111.38,"h":111.8074,"l":110.06,"n":4494,"o":110.06,"t":"2025-05-19T04:00:00Z","v":122356,"vw":111.334446},{"c":111.53,"h":111.85,"l":110.64,"n":6015,"o":110.97,"t":"2025-05-20T04:00:00Z","v":171022,"vw":111.3679},{"c":109.27,"h":111.095,"l":108.91,"n":7971,"o":110.09,"t":"2025-05-21T04:00:00Z","v":214662,"vw":109.666585},{"c":108.27,"h":109.335,"l":107.6751,"n":5428,"o":108.91,"t":"2025-05-22T04:00:00Z","v":128540,"vw":108.55049},{"c":106.16,"h":107.38,"l":105.64,"n":6324,"o":105.64,"t":"2025-05-23T04:00:00Z","v":166602,"vw":106.311417},{"c":109.67,"h":109.69,"l":107.17,"n":5191,"o":108.03,"t":"2025-05-27T04:00:00Z","v":179440,"vw":109.449819},{"c":108.13,"h":110,"l":107.88,"n":6462,"o":109.89,"t":"2025-05-28T04:00:00Z","v":189048,"vw":108.517269},{"c":107.59,"h":109.07,"l":106.505,"n":6890,"o":109.07,"t":"2025-05-29T04:00:00Z","v":184084,"vw":107.396826},{"c":106.2,"h":106.71,"l":104.7925,"n":5776,"o":106.6,"t":"2025-05-30T04:00:00Z","v":216549,"vw":106.119172},{"c":104.64,"h":105.6025,"l":103.57,"n":7253,"o":105.57,"t":"2025-06-02T04:00:00Z","v":202144,"vw":104.486542},{"c":108.37,"h":108.71,"l":104.66,"n":7662,"o":105.22,"t":"2025-06-03T04:00:00Z","v":236520,"vw":107.854753},{"c":108.07,"h":109.16,"l":108.02,"n":5256,"o":108.41,"t":"2025-06-04T04:00:00Z","v":144106,"vw":108.268089},{"c":110.46,"h":111.77,"l":108.47,"n":9072,"o":108.64,"t":"2025-06-05T04:00:00Z","v":348210,"vw":110.609149},{"c":110.81,"h":112.95,"l":110.02,"n":6266,"o":112.71,"t":"2025-06-06T04:00:00Z","v":147430,"vw":110.815245},{"c":112.29,"h":112.91,"l":110.36,"n":6606,"o":111.67,"t":"2025-06-09T04:00:00Z","v":260294,"vw":112.100426},{"c":111.42,"h":112.64,"l":110.86,"n":6751,"o":112.64,"t":"2025-06-10T04:00:00Z","v":163498,"vw":111.45534},{"c":111.22,"h":113.36,"l":110.985,"n":8326,"o":112.49,"t":"2025-06-11T04:00:00Z","v":308063,"vw":111.641209},{"c":110.77,"h":111.31,"l":109.0573,"n":6587,"o":109.88,"t":"2025-06-12T04:00:00Z","v":225910,"vw":110.675757},{"c":107.41,"h":109.39,"l":106.4975,"n":8364,"o":108.27,"t":"2025-06-13T04:00:00Z","v":253930,"vw":107.352286},{"c":109.56,"h":110.34,"l":108.42,"n":7922,"o":108.87,"t":"2025-06-16T04:00:00Z","v":232851,"vw":109.653322},{"c":108.87,"h":111.39,"l":108.61,"n":7082,"o":108.99,"t":"2025-06-17T04:00:00Z","v":211513,"vw":109.136669},{"c":109.48,"h":110.94,"l":108.63,"n":7309,"o":108.74,"t":"2025-06-18T04:00:00Z","v":161608,"vw":109.639338},{"c":109.83,"h":110.42,"l":108.9,"n":6676,"o":110.42,"t":"2025-06-20T04:00:00Z","v":454871,"vw":109.93559},{"c":112.02,"h":112.13,"l":108.64,"n":5817,"o":109.36,"t":"2025-06-23T04:00:00Z","v":183312,"vw":111.254106},{"c":113.88,"h":114.44,"l":112.5801,"n":6737,"o":113.48,"t":"2025-06-24T04:00:00Z","v":232661,"vw":113.860233},{"c":114.48,"h":115.19,"l":113.5,"n":7060,"o":114.32,"t":"2025-06-25T04:00:00Z","v":244343,"vw":114.426499},{"c":116.54,"h":116.88,"l":114.92,"n":7628,"o":114.92,"t":"2025-06-26T04:00:00Z","v":308215,"vw":116.385688},{"c":116.41,"h":117.39,"l":114.73,"n":10212,"o":116.93,"t":"2025-06-27T04:00:00Z","v":870681,"vw":116.28222},{"c":115.8,"h":116.72,"l":114.96,"n":8368,"o":116.72,"t":"2025-06-30T04:00:00Z","v":260825,"vw":115.75886},{"c":117.86,"h":119.08,"l":115.215,"n":8745,"o":115.38,"t":"2025-07-01T04:00:00Z","v":262369,"vw":117.590525},{"c":120.41,"h":120.52,"l":117.0559,"n":4833,"o":117.89,"t":"2025-07-02T04:00:00Z","v":172736,"vw":120.110699},{"c":121.77,"h":121.825,"l":120.935,"n":3930,"o":121,"t":"2025-07-03T04:00:00Z","v":116711,"vw":121.604972},{"c":119.59,"h":121.765,"l":119.315,"n":7427,"o":119.92,"t":"2025-07-07T04:00:00Z","v":211284,"vw":119.988423},{"c":120.33,"h":121.41,"l":119.94,"n":7883,"o":120.69,"t":"2025-07-08T04:00:00Z","v":299379,"vw":120.507941},{"c":122.01,"h":122.31,"l":119.77,"n":5913,"o":120.59,"t":"2025-07-09T04:00:00Z","v":280417,"vw":121.419143},{"c":123.58,"h":125.375,"l":121.8,"n":7478,"o":122.06,"t":"2025-07-10T04:00:00Z","v":312540,"vw":123.783614},{"c":122.6,"h":123.85,"l":122.25,"n":7923,"o":122.99,"t":"2025-07-11T04:00:00Z","v":263623,"vw":122.922486},{"c":122.23,"h":122.525,"l":120.915,"n":7293,"o":122.07,"t":"2025-07-14T04:00:00Z","v":257089,"vw":121.699958},{"c":120.69,"h":123.3012,"l":120.64,"n":8537,"o":122.98,"t":"2025-07-15T04:00:00Z","v":237322,"vw":121.387316},{"c":126.28,"h":126.72,"l":120.86,"n":11043,"o":121.53,"t":"2025-07-16T04:00:00Z","v":370582,"vw":124.655831},{"c":130.81,"h":131.09,"l":126.07,"n":11407,"o":126.07,"t":"2025-07-17T04:00:00Z","v":661727,"vw":129.891694},{"c":127.87,"h":131.27,"l":127.51,"n":11494,"o":131.27,"t":"2025-07-18T04:00:00Z","v":449957,"vw":128.838478},{"c":127.63,"h":128.62,"l":127.21,"n":6935,"o":128.36,"t":"2025-07-21T04:00:00Z","v":213329,"vw":127.769838},{"c":127.37,"h":128.57,"l":125.68,"n":6945,"o":127.5,"t":"2025-07-22T04:00:00Z","v":246639,"vw":127.699454},{"c":129.87,"h":130.5,"l":128.445,"n":7247,"o":128.57,"t":"2025-07-23T04:00:00Z","v":245322,"vw":129.800187},{"c":127.16,"h":129.46,"l":127.01,"n":6203,"o":129.05,"t":"2025-07-24T04:00:00Z","v":179737,"vw":127.776728},{"c":128.56,"h":128.56,"l":126.51,"n":6771,"o":128.04,"t":"2025-07-25T04:00:00Z","v":235453,"vw":128.037331},{"c":129.92,"h":130.23,"l":128.31,"n":7009,"o":128.89,"t":"2025-07-28T04:00:00Z","v":223990,"vw":129.542141},{"c":130.49,"h":132.99,"l":129.965,"n":9350,"o":131,"t":"2025-07-29T04:00:00Z","v":363016,"vw":130.999099},{"c":128.04,"h":131.77,"l":127.25,"n":14429,"o":130.87,"t":"2025-07-30T04:00:00Z","v":474851,"vw":129.162543},{"c":123.65,"h":131.8,"l":122.25,"n":19060,"o":129.36,"t":"2025-07-31T04:00:00Z","v":783208,"vw":124.722048},{"c":117.63,"h":121.11,"l":117.3,"n":14585,"o":121.11,"t":"2025-08-01T04:00:00Z","v":545190,"vw":118.582139},{"c":118.87,"h":119.14,"l":116.9,"n":10376,"o":118.25,"t":"2025-08-04T04:00:00Z","v":335911,"vw":118.452845},{"c":118.5,"h":119.8875,"l":116.55,"n":8060,"o":119.19,"t":"2025-08-05T04:00:00Z","v":252466,"vw":118.520162},{"c":115.58,"h":118.5,"l":115.54,"n":7838,"o":118.17,"t":"2025-08-06T04:00:00Z","v":225201,"vw":116.344158},{"c":116.06,"h":117.0999,"l":114.605,"n":8041,"o":116.91,"t":"2025-08-07T04:00:00Z","v":331476,"vw":115.82645},{"c":118.89,"h":120.03,"l":115.85,"n":9434,"o":116.55,"t":"2025-08-08T04:00:00Z","v":335409,"vw":118.802401},{"c":118.23,"h":120.03,"l":117.98,"n":7639,"o":118.93,"t":"2025-08-11T04:00:00Z","v":217385,"vw":118.871109},{"c":124.96,"h":125.02,"l":118.78,"n":8842,"o":119.65,"t":"2025-08-12T04:00:00Z","v":247917,"vw":124.062952},{"c":127.61,"h":127.66,"l":125.155,"n":8409,"o":125.97,"t":"2025-08-13T04:00:00Z","v":291231,"vw":126.977152},{"c":125.59,"h":126,"l":124.32,"n":6568,"o":125.48,"t":"2025-08-14T04:00:00Z","v":214258,"vw":125.557235},{"c":124.13,"h":125.78,"l":123.42,"n":7931,"o":125.78,"t":"2025-08-15T04:00:00Z","v":280754,"vw":124.154056},{"c":124.22,"h":125.74,"l":123.19,"n":5517,"o":123.94,"t":"2025-08-18T04:00:00Z","v":163368,"vw":124.122451},{"c":126.06,"h":127.17,"l":124.08,"n":8573,"o":124.65,"t":"2025-08-19T04:00:00Z","v":278754,"vw":125.946819},{"c":123.38,"h":126.16,"l":122.385,"n":7273,"o":125.19,"t":"2025-08-20T04:00:00Z","v":237688,"vw":123.351625},{"c":124.18,"h":124.49,"l":122.92,"n":7876,"o":123.02,"t":"2025-08-21T04:00:00Z","v":322943,"vw":123.938406},{"c":131.12,"h":132.5311,"l":125.43,"n":11914,"o":125.43,"t":"2025-08-22T04:00:00Z","v":315272,"vw":130.913755},{"c":130.68,"h":132.01,"l":130.58,"n":8069,"o":131.12,"t":"2025-08-25T04:00:00Z","v":273601,"vw":131.060682},{"c":131.51,"h":133.285,"l":130.64,"n":9779,"o":130.64,"t":"2025-08-26T04:00:00Z","v":507488,"vw":131.880383},{"c":132.89,"h":133.13,"l":130.6,"n":9029,"o":130.6,"t":"2025-08-27T04:00:00Z","v":336942,"vw":132.277925},{"c":132.7,"h":133.55,"l":132.065,"n":8342,"o":133.36,"t":"2025-08-28T04:00:00Z","v":236989,"vw":132.793284},{"c":130.2,"h":132.705,"l":129.295,"n":6881,"o":132.66,"t":"2025-08-29T04:00:00Z","v":222979,"vw":130.325838},{"c":126.61,"h":128.97,"l":125.25,"n":8982,"o":127.45,"t":"2025-09-02T04:00:00Z","v":490768,"vw":126.143984},{"c":126.92,"h":127.71,"l":125.965,"n":8248,"o":126.11,"t":"2025-09-03T04:00:00Z","v":256001,"vw":126.806834},{"c":129.55,"h":129.6,"l":126.99,"n":7135,"o":127.28,"t":"2025-09-04T04:00:00Z","v":247901,"vw":128.975666},{"c":129.83,"h":132.1,"l":128.54,"n":7018,"o":130.33,"t":"2025-09-05T04:00:00Z","v":154095,"vw":129.64979},{"c":130.31,"h":130.71,"l":129.175,"n":8383,"o":129.99,"t":"2025-09-08T04:00:00Z","v":266216,"vw":130.118621},{"c":127.99,"h":129.84,"l":127.18,"n":7995,"o":129.84,"t":"2025-09-09T04:00:00Z","v":221095,"vw":128.028918},{"c":129.93,"h":130.26,"l":128.225,"n":8214,"o":128.27,"t":"2025-09-10T04:00:00Z","v":276295,"vw":129.553378},{"c":133.49,"h":133.74,"l":130.17,"n":7950,"o":130.17,"t":"2025-09-11T04:00:00Z","v":230061,"vw":133.191945},{"c":131.5,"h":133.31,"l":129.85,"n":8484,"o":133.14,"t":"2025-09-12T04:00:00Z","v":323666,"vw":131.479465},{"c":132.4,"h":133.766,"l":130.895,"n":8627,"o":131.88,"t":"2025-09-15T04:00:00Z","v":235171,"vw":132.664033},{"c":129.45,"h":132.52,"l":128.545,"n":6969,"o":132.37,"t":"2025-09-16T04:00:00Z","v":171339,"vw":129.638481},{"c":126.7,"h":130.13,"l":126.36,"n":8854,"o":129.43,"t":"2025-09-17T04:00:00Z","v":223893,"vw":127.571538},{"c":130.77,"h":131.16,"l":127.34,"n":7078,"o":128.11,"t":"2025-09-18T04:00:00Z","v":192614,"vw":130.403419},{"c":130.28,"h":131.17,"l":128.48,"n":7887,"o":131.17,"t":"2025-09-19T04:00:00Z","v":617018,"vw":130.341545},{"c":130.41,"h":131.26,"l":128.82,"n":7474,"o":130.21,"t":"2025-09-22T04:00:00Z","v":244867,"vw":130.107079},{"c":131.25,"h":133.17,"l":130.73,"n":6962,"o":130.73,"t":"2025-09-23T04:00:00Z","v":188407,"vw":131.612585},{"c":128.47,"h":131.29,"l":127.1001,"n":6597,"o":131.29,"t":"2025-09-24T04:00:00Z","v":202984,"vw":128.622326},{"c":124.49,"h":127.08,"l":123.96,"n":8470,"o":127.08,"t":"2025-09-25T04:00:00Z","v":229182,"vw":124.628306},{"c":124.11,"h":126.35,"l":123.45,"n":7115,"o":124.67,"t":"2025-09-26T04:00:00Z","v":161388,"vw":124.171322},{"c":120.6,"h":124.86,"l":120.01,"n":9774,"o":124.86,"t":"2025-09-29T04:00:00Z","v":263046,"vw":121.297145},{"c":120.27,"h":121.445,"l":119.01,"n":9111,"o":120.75,"t":"2025-09-30T04:00:00Z","v":374248,"vw":120.00718},{"c":118.42,"h":119.235,"l":117.55,"n":9901,"o":119.08,"t":"2025-10-01T04:00:00Z","v":351901,"vw":118.452745},{"c":117.47,"h":119.525,"l":116.7,"n":7339,"o":118.99,"t":"2025-10-02T04:00:00Z","v":190108,"vw":117.493064},{"c":118,"h":119.7499,"l":117.83,"n":7846,"o":118.33,"t":"2025-10-03T04:00:00Z","v":227141,"vw":118.376049},{"c":116.8,"h":119.72,"l":115.7,"n":8916,"o":119.41,"t":"2025-10-06T04:00:00Z","v":328479,"vw":116.880901},{"c":115.41,"h":117.05,"l":114.565,"n":7096,"o":116.79,"t":"2025-10-07T04:00:00Z","v":234059,"vw":115.333251},{"c":115.32,"h":116.42,"l":114.765,"n":7513,"o":115.88,"t":"2025-10-08T04:00:00Z","v":254965,"vw":115.507534},{"c":114.05,"h":115.42,"l":112.36,"n":8091,"o":115.42,"t":"2025-10-09T04:00:00Z","v":266533,"vw":113.569354},{"c":109.78,"h":115.1,"l":109.585,"n":9492,"o":114.44,"t":"2025-10-10T04:00:00Z","v":382023,"vw":110.530974},{"c":111.17,"h":112.15,"l":110.48,"n":8382,"o":111.71,"t":"2025-10-13T04:00:00Z","v":247555,"vw":111.396958},{"c":112.05,"h":112.67,"l":109.315,"n":9814,"o":109.44,"t":"2025-10-14T04:00:00Z","v":369878,"vw":111.583805},{"c":114.05,"h":114.4757,"l":112.685,"n":7815,"o":113.5,"t":"2025-10-15T04:00:00Z","v":247205,"vw":113.735393},{"c":112.23,"h":114.735,"l":112.1,"n":9072,"o":114.43,"t":"2025-10-16T04:00:00Z","v":254311,"vw":112.768919},{"c":112.49,"h":112.64,"l":111.34,"n":7436,"o":111.35,"t":"2025-10-17T04:00:00Z","v":173894,"vw":112.261203},{"c":115.56,"h":115.65,"l":113.39,"n":5423,"o":113.39,"t":"2025-10-20T04:00:00Z","v":162020,"vw":115.282482},{"c":118.17,"h":118.96,"l":115.55,"n":8292,"o":115.64,"t":"2025-10-21T04:00:00Z","v":248840,"vw":118.212813},{"c":117.67,"h":119.575,"l":117.375,"n":9664,"o":118.39,"t":"2025-10-22T04:00:00Z","v":243638,"vw":117.911385},{"c":118.5,"h":119.76,"l":116.645,"n":5781,"o":117.59,"t":"2025-10-23T04:00:00Z","v":137668,"vw":118.631602},{"c":118.28,"h":120.37,"l":117.52,"n":7084,"o":120,"t":"2025-10-24T04:00:00Z","v":195899,"vw":118.305261},{"c":117.44,"h":119.77,"l":116.94,"n":5320,"o":119.08,"t":"2025-10-27T04:00:00Z","v":122935,"vw":117.672967},{"c":117.77,"h":117.82,"l":115.73,"n":6697,"o":117.37,"t":"2025-10-28T04:00:00Z","v":172341,"vw":117.278898},{"c":119.37,"h":122.39,"l":117.18,"n":10816,"o":117.18,"t":"2025-10-29T04:00:00Z","v":349100,"vw":119.974298},{"c":122.26,"h":129.02,"l":120.52,"n":14456,"o":121.76,"t":"2025-10-30T04:00:00Z","v":507771,"vw":124.480741},{"c":121.85,"h":123.74,"l":119.44,"n":12443,"o":122.31,"t":"2025-10-31T04:00:00Z","v":442113,"vw":121.56377},{"c":117.53,"h":122.54,"l":117.475,"n":10423,"o":121.8,"t":"2025-11-03T05:00:00Z","v":312027,"vw":118.311899},{"c":117.74,"h":119.91,"l":115.58,"n":9457,"o":116.08,"t":"2025-11-04T05:00:00Z","v":398075,"vw":118.269389},{"c":120.28,"h":120.675,"l":118.2599,"n":7296,"o":118.65,"t":"2025-11-05T05:00:00Z","v":237559,"vw":120.107232},{"c":119.84,"h":120.8,"l":118.29,"n":7293,"o":119.87,"t":"2025-11-06T05:00:00Z","v":263760,"vw":119.796753},{"c":119.74,"h":119.9625,"l":116.86,"n":6175,"o":119.06,"t":"2025-11-07T05:00:00Z","v":320228,"vw":118.559498},{"c":118.9,"h":121.02,"l":118.03,"n":7048,"o":121.02,"t":"2025-11-10T05:00:00Z","v":193840,"vw":119.111677},{"c":115.74,"h":118.52,"l":114.92,"n":6597,"o":118.52,"t":"2025-11-11T05:00:00Z","v":179454,"vw":115.904538},{"c":115.86,"h":117.74,"l":115.18,"n":6830,"o":116.53,"t":"2025-11-12T05:00:00Z","v":178098,"vw":115.992708},{"c":112.01,"h":115.41,"l":111.37,"n":7719,"o":114.76,"t":"2025-11-13T05:00:00Z","v":251561,"vw":112.98847},{"c":111.82,"h":112.69,"l":107.29,"n":6657,"o":108.41,"t":"2025-11-14T05:00:00Z","v":215073,"vw":111.142944},{"c":108.88,"h":111.21,"l":107.5575,"n":7108,"o":110.99,"t":"2025-11-17T05:00:00Z","v":292591,"vw":109.268074},{"c":108.08,"h":109.89,"l":107.8,"n":8490,"o":108.18,"t":"2025-11-18T05:00:00Z","v":240902,"vw":108.58091},{"c":108.98,"h":110.985,"l":108.52,"n":6488,"o":108.75,"t":"2025-11-19T05:00:00Z","v":288469,"vw":109.99563},{"c":106.34,"h":111.91,"l":105.74,"n":6111,"o":110.42,"t":"2025-11-20T05:00:00Z","v":153718,"vw":107.262436},{"c":110.61,"h":112.36,"l":107.04,"n":9630,"o":107.31,"t":"2025-11-21T05:00:00Z","v":497986,"vw":109.866893},{"c":112.13,"h":112.53,"l":110,"n":6332,"o":110.47,"t":"2025-11-24T05:00:00Z","v":371433,"vw":111.921176},{"c":113.57,"h":114.59,"l":112.84,"n":5105,"o":112.87,"t":"2025-11-25T05:00:00Z","v":183805,"vw":113.875223},{"c":113.75,"h":114.98,"l":112.2827,"n":5804,"o":113.17,"t":"2025-11-26T05:00:00Z","v":159401,"vw":113.996717},{"c":113.4,"h":113.91,"l":112.81,"n":3660,"o":113.91,"t":"2025-11-28T05:00:00Z","v":81219,"vw":113.331874},{"c":112.88,"h":114.29,"l":110.78,"n":6284,"o":112.09,"t":"2025-12-01T05:00:00Z","v":177724,"vw":113.055181},{"c":112.98,"h":114.54,"l":112.1927,"n":5940,"o":114.13,"t":"2025-12-02T05:00:00Z","v":166507,"vw":113.174207},{"c":120.1,"h":120.22,"l":112.695,"n":8098,"o":113.49,"t":"2025-12-03T05:00:00Z","v":382160,"vw":117.799041},{"c":120.56,"h":121.76,"l":119.63,"n":6972,"o":119.63,"t":"2025-12-04T05:00:00Z","v":264302,"vw":120.621802},{"c":121.98,"h":122.32,"l":120,"n":7561,"o":120,"t":"2025-12-05T05:00:00Z","v":232709,"vw":121.622989},{"c":123.31,"h":124.44,"l":121.7,"n":9325,"o":122.17,"t":"2025-12-08T05:00:00Z","v":302015,"vw":122.912027},{"c":123.79,"h":125.46,"l":122.83,"n":7068,"o":122.83,"t":"2025-12-09T05:00:00Z","v":249306,"vw":124.125026},{"c":124.14,"h":125.215,"l":121.94,"n":8980,"o":123.49,"t":"2025-12-10T05:00:00Z","v":323197,"vw":123.898309},{"c":124.97,"h":125.459,"l":123.52,"n":7350,"o":124.14,"t":"2025-12-11T05:00:00Z","v":222728,"vw":124.540801},{"c":122.47,"h":125.59,"l":122.1301,"n":7783,"o":125.59,"t":"2025-12-12T05:00:00Z","v":224322,"vw":122.852191},{"c":121.55,"h":124.12,"l":121.32,"n":7965,"o":123.82,"t":"2025-12-15T05:00:00Z","v":247320,"vw":122.009826},{"c":120.63,"h":122.6,"l":120.02,"n":8827,"o":121.99,"t":"2025-12-16T05:00:00Z","v":355100,"vw":120.858672},{"c":116.17,"h":122.27,"l":115.85,"n":8144,"o":120.23,"t":"2025-12-17T05:00:00Z","v":275257,"vw":117.031761},{"c":116.93,"h":117.67,"l":115.31,"n":9838,"o":117.61,"t":"2025-12-18T05:00:00Z","v":338640,"vw":116.748252},{"c":117.77,"h":118.175,"l":116.005,"n":8400,"o":116.64,"t":"2025-12-19T05:00:00Z","v":921243,"vw":117.381088},{"c":119.08,"h":119.99,"l":117.63,"n":7419,"o":118.51,"t":"2025-12-22T05:00:00Z","v":313116,"vw":118.879429},{"c":118.86,"h":119.6,"l":118.33,"n":5723,"o":118.88,"t":"2025-12-23T05:00:00Z","v":162197,"vw":118.93166},{"c":118.46,"h":118.99,"l":118,"n":4182,"o":118.57,"t":"2025-12-24T05:00:00Z","v":192795,"vw":118.441338},{"c":118.37,"h":118.64,"l":117.58,"n":4717,"o":118.52,"t":"2025-12-26T05:00:00Z","v":239884,"vw":118.222908},{"c":117.43,"h":118.775,"l":116.395,"n":5707,"o":118.43,"t":"2025-12-29T05:00:00Z","v":337417,"vw":117.023434},{"c":118.01,"h":118.11,"l":116.8,"n":5111,"o":117.27,"t":"2025-12-30T05:00:00Z","v":175169,"vw":117.767042},{"c":116.55,"h":118.34,"l":116.45,"n":6247,"o":118.34,"t":"2025-12-31T05:00:00Z","v":248244,"vw":116.744779},{"c":117.81,"h":118.28,"l":116.18,"n":7134,"o":116.31,"t":"2026-01-02T05:00:00Z","v":260573,"vw":117.577819},{"c":117.44,"h":120.37,"l":117.41,"n":8526,"o":117.8,"t":"2026-01-05T05:00:00Z","v":365018,"vw":118.179203},{"c":116.54,"h":116.8,"l":114.13,"n":8198,"o":116.36,"t":"2026-01-06T05:00:00Z","v":324002,"vw":116.215782},{"c":113.13,"h":116.66,"l":112.05,"n":8190,"o":116.66,"t":"2026-01-07T05:00:00Z","v":273630,"vw":113.136604},{"c":114.97,"h":115.5,"l":112.25,"n":5870,"o":112.29,"t":"2026-01-08T05:00:00Z","v":186140,"vw":114.332248},{"c":114.06,"h":116.055,"l":113.825,"n":7334,"o":115.34,"t":"2026-01-09T05:00:00Z","v":236772,"vw":114.43154},{"c":117.16,"h":117.99,"l":112.11,"n":7777,"o":113.09,"t":"2026-01-12T05:00:00Z","v":271857,"vw":116.385966},{"c":118.84,"h":119.585,"l":116.95,"n":6441,"o":117.35,"t":"2026-01-13T05:00:00Z","v":240866,"vw":118.672188},{"c":117.89,"h":121.58,"l":117.36,"n":6683,"o":119.16,"t":"2026-01-14T05:00:00Z","v":246187,"vw":118.276459},{"c":121.56,"h":122.4,"l":118.15,"n":5992,"o":119,"t":"2026-01-15T05:00:00Z","v":210684,"vw":121.501225},{"c":116.03,"h":120.92,"l":115.385,"n":7451,"o":120.92,"t":"2026-01-16T05:00:00Z","v":288629,"vw":117.003792},{"c":114.96,"h":116.07,"l":113.84,"n":6648,"o":113.96,"t":"2026-01-20T05:00:00Z","v":224875,"vw":114.911111},{"c":118.74,"h":120.575,"l":115.47,"n":6512,"o":115.47,"t":"2026-01-21T05:00:00Z","v":196224,"vw":118.48964},{"c":118.22,"h":120.37,"l":117.93,"n":5291,"o":120.37,"t":"2026-01-22T05:00:00Z","v":161985,"vw":118.422234},{"c":115.26,"h":117.84,"l":114.61,"n":7040,"o":117.19,"t":"2026-01-23T05:00:00Z","v":263297,"vw":115.31633},{"c":117.42,"h":117.75,"l":114.69,"n":6887,"o":115.57,"t":"2026-01-26T05:00:00Z","v":197586,"vw":117.069387},{"c":117.57,"h":118.635,"l":116.875,"n":5418,"o":117.71,"t":"2026-01-27T05:00:00Z","v":182575,"vw":117.602348},{"c":118.67,"h":119.56,"l":116.02,"n":6334,"o":117.79,"t":"2026-01-28T05:00:00Z","v":221248,"vw":118.554422},{"c":119.74,"h":120.25,"l":116.87,"n":7800,"o":118.99,"t":"2026-01-29T05:00:00Z","v":277103,"vw":118.9665},{"c":117.51,"h":119.85,"l":116.88,"n":6152,"o":117.99,"t":"2026-01-30T05:00:00Z","v":244604,"vw":117.855511},{"c":122.64,"h":122.68,"l":117.73,"n":7697,"o":117.73,"t":"2026-02-02T05:00:00Z","v":243797,"vw":122.000786},{"c":125.51,"h":125.65,"l":122.265,"n":9169,"o":122.59,"t":"2026-02-03T05:00:00Z","v":327509,"vw":124.454264},{"c":127.73,"h":131.365,"l":125.765,"n":12565,"o":126.7,"t":"2026-02-04T05:00:00Z","v":451645,"vw":129.112556},{"c":131.72,"h":132.72,"l":126,"n":13660,"o":126,"t":"2026-02-05T05:00:00Z","v":460182,"vw":131.21376},{"c":139.75,"h":140.43,"l":133.37,"n":12555,"o":133.96,"t":"2026-02-06T05:00:00Z","v":519155,"vw":139.06492},{"c":140.78,"h":142.78,"l":138.5,"n":9723,"o":139,"t":"2026-02-09T05:00:00Z","v":346674,"vw":141.032831},{"c":141.91,"h":143.01,"l":139.785,"n":8709,"o":140.76,"t":"2026-02-10T05:00:00Z","v":330935,"vw":142.011521},{"c":142.23,"h":145.555,"l":140.82,"n":11174,"o":143.22,"t":"2026-02-11T05:00:00Z","v":453293,"vw":142.162768},{"c":150.91,"h":159.99,"l":144.825,"n":18500,"o":147.12,"t":"2026-02-12T05:00:00Z","v":740517,"vw":152.025025},{"c":149.62,"h":152.9,"l":145.26,"n":10958,"o":150.69,"t":"2026-02-13T05:00:00Z","v":406058,"vw":149.97424},{"c":146.43,"h":149.57,"l":146.39,"n":10633,"o":149.07,"t":"2026-02-17T05:00:00Z","v":358126,"vw":147.701555},{"c":146.73,"h":149.8299,"l":145,"n":9044,"o":146.57,"t":"2026-02-18T05:00:00Z","v":271985,"vw":147.252556},{"c":144.62,"h":146.89,"l":143.36,"n":7871,"o":145.45,"t":"2026-02-19T05:00:00Z","v":204759,"vw":144.578864},{"c":145.79,"h":147.54,"l":143.715,"n":8031,"o":144.26,"t":"2026-02-20T05:00:00Z","v":225442,"vw":145.756881},{"c":144.89,"h":147.07,"l":142.8801,"n":8064,"o":145.63,"t":"2026-02-23T05:00:00Z","v":220237,"vw":144.663077},{"c":148,"h":149.62,"l":145.97,"n":8769,"o":145.99,"t":"2026-02-24T05:00:00Z","v":319553,"vw":148.354574},{"c":148.56,"h":149.76,"l":145.73,"n":7117,"o":149.7,"t":"2026-02-25T05:00:00Z","v":228137,"vw":148.000678},{"c":147.27,"h":149.84,"l":143.91,"n":10479,"o":149.72,"t":"2026-02-26T05:00:00Z","v":303230,"vw":146.536622},{"c":143.3,"h":145.355,"l":142.53,"n":8093,"o":145.15,"t":"2026-02-27T05:00:00Z","v":401560,"vw":143.367484},{"c":142.4,"h":143.0525,"l":139.36,"n":8225,"o":141.2,"t":"2026-03-02T05:00:00Z","v":275068,"vw":141.867294},{"c":136.12,"h":140.51,"l":132.935,"n":14520,"o":138.27,"t":"2026-03-03T05:00:00Z","v":719661,"vw":136.616284},{"c":137.59,"h":139.23,"l":135.91,"n":10036,"o":137.91,"t":"2026-03-04T05:00:00Z","v":458073,"vw":137.593783},{"c":130.45,"h":136.4625,"l":129.17,"n":13279,"o":135.22,"t":"2026-03-05T05:00:00Z","v":531701,"vw":131.929301},{"c":122.1,"h":127.48,"l":122.05,"n":9765,"o":126.6,"t":"2026-03-06T05:00:00Z","v":402255,"vw":123.543856},{"c":122.9,"h":124.065,"l":116.33,"n":11431,"o":119.69,"t":"2026-03-09T04:00:00Z","v":465761,"vw":121.662532},{"c":125.47,"h":128.5,"l":122.88,"n":10626,"o":122.88,"t":"2026-03-10T04:00:00Z","v":401790,"vw":126.333959},{"c":123.31,"h":125.07,"l":120.72,"n":10974,"o":125,"t":"2026-03-11T04:00:00Z","v":382559,"vw":122.723928},{"c":116.68,"h":121.31,"l":116.44,"n":8253,"o":120.55,"t":"2026-03-12T04:00:00Z","v":322230,"vw":117.459497},{"c":114.53,"h":119.9,"l":113.49,"n":9027,"o":117.75,"t":"2026-03-13T04:00:00Z","v":271457,"vw":114.983165},{"c":115.1,"h":118.86,"l":115,"n":8631,"o":116.94,"t":"2026-03-16T04:00:00Z","v":329096,"vw":115.759224},{"c":115.71,"h":116.36,"l":114.045,"n":8447,"o":115.97,"t":"2026-03-17T04:00:00Z","v":328591,"vw":115.518736},{"c":113.91,"h":116.8399,"l":113.39,"n":8042,"o":115.09,"t":"2026-03-18T04:00:00Z","v":242161,"vw":114.435154},{"c":114.28,"h":114.53,"l":111.07,"n":8723,"o":111.75,"t":"2026-03-19T04:00:00Z","v":284437,"vw":113.644197},{"c":112.37,"h":115.19,"l":111.14,"n":9823,"o":113.81,"t":"2026-03-20T04:00:00Z","v":725121,"vw":112.492576},{"c":117.67,"h":119.42,"l":115.28,"n":8880,"o":116.99,"t":"2026-03-23T04:00:00Z","v":362103,"vw":117.847886},{"c":118.69,"h":122.085,"l":115.68,"n":7034,"o":115.68,"t":"2026-03-24T04:00:00Z","v":272827,"vw":119.121989},{"c":119.02,"h":120.85,"l":117.58,"n":8534,"o":120.85,"t":"2026-03-25T04:00:00Z","v":249387,"vw":119.169867},{"c":113.98,"h":117.67,"l":113.55,"n":6695,"o":117.17,"t":"2026-03-26T04:00:00Z","v":214180,"vw":114.520838},{"c":112.88,"h":115.09,"l":112.22,"n":7144,"o":113.18,"t":"2026-03-27T04:00:00Z","v":226549,"vw":113.17911},{"c":110.84,"h":114.21,"l":109.73,"n":9038,"o":114.21,"t":"2026-03-30T04:00:00Z","v":259684,"vw":110.89157},{"c":114.83,"h":115.31,"l":111.28,"n":8315,"o":113.02,"t":"2026-03-31T04:00:00Z","v":321212,"vw":114.443591},{"c":116.61,"h":118.27,"l":115.5001,"n":6515,"o":116.64,"t":"2026-04-01T04:00:00Z","v":260853,"vw":116.809189},{"c":115.05,"h":116.37,"l":112.72,"n":6667,"o":113.16,"t":"2026-04-02T04:00:00Z","v":161368,"vw":114.919737},{"c":115.5,"h":116.005,"l":113.34,"n":5382,"o":115.58,"t":"2026-04-06T04:00:00Z","v":177606,"vw":115.39981},{"c":116.31,"h":117.04,"l":114.27,"n":7405,"o":114.27,"t":"2026-04-07T04:00:00Z","v":216459,"vw":115.965656},{"c":123.64,"h":125.4,"l":122.795,"n":8868,"o":122.9,"t":"2026-04-08T04:00:00Z","v":687326,"vw":123.826129},{"c":128.03,"h":130.97,"l":123.3,"n":12798,"o":123.3,"t":"2026-04-09T04:00:00Z","v":563926,"vw":127.924193},{"c":128.67,"h":129.93,"l":127.66,"n":7134,"o":129.32,"t":"2026-04-10T04:00:00Z","v":197218,"vw":128.674695},{"c":130.24,"h":130.76,"l":126.495,"n":9195,"o":127.86,"t":"2026-04-13T04:00:00Z","v":338747,"vw":129.128273},{"c":130.25,"h":131.72,"l":128.8093,"n":6805,"o":130.69,"t":"2026-04-14T04:00:00Z","v":409020,"vw":130.436532},{"c":127.32,"h":129.91,"l":125.85,"n":8666,"o":129.52,"t":"2026-04-15T04:00:00Z","v":401851,"vw":127.228271},{"c":126.37,"h":127.6,"l":124.575,"n":7320,"o":127.01,"t":"2026-04-16T04:00:00Z","v":205044,"vw":126.081861},{"c":130.98,"h":133.5281,"l":129.25,"n":8845,"o":129.41,"t":"2026-04-17T04:00:00Z","v":285892,"vw":131.318261},{"c":131.78,"h":132.88,"l":130.845,"n":6929,"o":131,"t":"2026-04-20T04:00:00Z","v":213501,"vw":131.778824},{"c":132.63,"h":135.64,"l":131.6701,"n":8858,"o":132.06,"t":"2026-04-21T04:00:00Z","v":284030,"vw":133.14886},{"c":131.47,"h":134.22,"l":129.765,"n":7399,"o":133.77,"t":"2026-04-22T04:00:00Z","v":256469,"vw":131.273812},{"c":132.34,"h":134.79,"l":131.95,"n":8795,"o":132.55,"t":"2026-04-23T04:00:00Z","v":348720,"vw":133.202112},{"c":134.37,"h":134.98,"l":130.06,"n":9458,"o":132.57,"t":"2026-04-24T04:00:00Z","v":266219,"vw":133.812926},{"c":131.66,"h":136.72,"l":131.4,"n":13374,"o":135.07,"t":"2026-04-27T04:00:00Z","v":472874,"vw":132.511721},{"c":127.79,"h":131.215,"l":126.8,"n":11729,"o":130.75,"t":"2026-04-28T04:00:00Z","v":444720,"vw":128.071944},{"c":127.5,"h":129.94,"l":125.67,"n":13231,"o":127.9,"t":"2026-04-29T04:00:00Z","v":460303,"vw":127.564069},{"c":112.48,"h":129.41,"l":110.55,"n":25677,"o":127.71,"t":"2026-04-30T04:00:00Z","v":1225986,"vw":114.741048},{"c":114.15,"h":115.5,"l":111.26,"n":17223,"o":112.7,"t":"2026-05-01T04:00:00Z","v":744795,"vw":113.542886},{"c":111.98,"h":115.94,"l":106.5,"n":23564,"o":114.19,"t":"2026-05-04T04:00:00Z","v":1061499,"vw":111.237655},{"c":112.01,"h":113.9999,"l":110.5,"n":19111,"o":113.06,"t":"2026-05-05T04:00:00Z","v":940297,"vw":111.981377},{"c":114.65,"h":116.06,"l":113.41,"n":13195,"o":114.52,"t":"2026-05-06T04:00:00Z","v":620777,"vw":114.640622},{"c":112.26,"h":115.665,"l":111.16,"n":11710,"o":115.32,"t":"2026-05-07T04:00:00Z","v":474676,"vw":112.302843},{"c":112.3,"h":114.58,"l":112.09,"n":9307,"o":113.16,"t":"2026-05-08T04:00:00Z","v":499481,"vw":112.922929},{"c":110.91,"h":113.0164,"l":109.4001,"n":12692,"o":111.94,"t":"2026-05-11T04:00:00Z","v":512098,"vw":110.841194},{"c":109.97,"h":111.93,"l":107.51,"n":12358,"o":110.54,"t":"2026-05-12T04:00:00Z","v":542226,"vw":109.393948},{"c":108.89,"h":111.69,"l":108.39,"n":13761,"o":110.77,"t":"2026-05-13T04:00:00Z","v":585909,"vw":109.57932},{"c":110.02,"h":110.85,"l":107.59,"n":9474,"o":110.37,"t":"2026-05-14T04:00:00Z","v":559288,"vw":109.56369},{"c":106.06,"h":109.025,"l":105.88,"n":10953,"o":109.025,"t":"2026-05-15T04:00:00Z","v":487953,"vw":106.399536},{"c":104.25,"h":107.53,"l":104.23,"n":13473,"o":106.35,"t":"2026-05-18T04:00:00Z","v":640658,"vw":105.2903},{"c":101.96,"h":103.2,"l":101,"n":11627,"o":102.96,"t":"2026-05-19T04:00:00Z","v":455387,"vw":102.105544},{"c":105.51,"h":105.66,"l":101.585,"n":11680,"o":102.4,"t":"2026-05-20T04:00:00Z","v":526362,"vw":104.923474},{"c":104.79,"h":106.14,"l":102.65,"n":10629,"o":104.03,"t":"2026-05-21T04:00:00Z","v":517691,"vw":104.668112},{"c":106.03,"h":106.27,"l":103.99,"n":9356,"o":105.77,"t":"2026-05-22T04:00:00Z","v":423635,"vw":105.538078},{"c":109.1,"h":109.46,"l":107.495,"n":10662,"o":107.69,"t":"2026-05-26T04:00:00Z","v":476413,"vw":108.747078},{"c":107.45,"h":110.87,"l":106.55,"n":10415,"o":109.89,"t":"2026-05-27T04:00:00Z","v":516759,"vw":108.06306},{"c":105.43,"h":106.605,"l":104.6,"n":9343,"o":106.27,"t":"2026-05-28T04:00:00Z","v":492650,"vw":105.558739},{"c":105.08,"h":107.36,"l":102.97,"n":10408,"o":105.67,"t":"2026-05-29T04:00:00Z","v":538330,"vw":105.028829},{"c":103.25,"h":104.23,"l":102.105,"n":11945,"o":103.64,"t":"2026-06-01T04:00:00Z","v":439270,"vw":103.19153},{"c":109.43,"h":112.63,"l":104.04,"n":17965,"o":104.04,"t":"2026-06-02T04:00:00Z","v":835164,"vw":109.386861},{"c":110.6,"h":110.825,"l":108.27,"n":14971,"o":109.65,"t":"2026-06-03T04:00:00Z","v":701763,"vw":110.095579},{"c":110.72,"h":110.825,"l":107.35,"n":12361,"o":109.19,"t":"2026-06-04T04:00:00Z","v":534014,"vw":109.751073},{"c":106.22,"h":110.5499,"l":105.41,"n":14198,"o":109.45,"t":"2026-06-05T04:00:00Z","v":675723,"vw":107.207804},{"c":108.15,"h":109.99,"l":106.32,"n":13703,"o":107.44,"t":"2026-06-08T04:00:00Z","v":689856,"vw":108.545173},{"c":110.15,"h":113.39,"l":105.85,"n":12722,"o":110.07,"t":"2026-06-09T04:00:00Z","v":581151,"vw":109.56446},{"c":105.83,"h":111.88,"l":105,"n":10670,"o":109.24,"t":"2026-06-10T04:00:00Z","v":437402,"vw":107.203092},{"c":112.12,"h":112.21,"l":106.71,"n":12003,"o":106.84,"t":"2026-06-11T04:00:00Z","v":547907,"vw":110.064476},{"c":115.04,"h":117.5,"l":112,"n":11815,"o":113.13,"t":"2026-06-12T04:00:00Z","v":435857,"vw":115.396738},{"c":114.77,"h":119.65,"l":114.37,"n":13595,"o":118.49,"t":"2026-06-15T04:00:00Z","v":507151,"vw":115.730279},{"c":118.42,"h":118.7,"l":115.81,"n":11623,"o":116.6,"t":"2026-06-16T04:00:00Z","v":628960,"vw":117.574476},{"c":120,"h":122.855,"l":118.3,"n":15742,"o":119.38,"t":"2026-06-17T04:00:00Z","v":652060,"vw":120.320812},{"c":123.26,"h":128.475,"l":122.75,"n":16438,"o":122.93,"t":"2026-06-18T04:00:00Z","v":936570,"vw":124.571014},{"c":121.65,"h":124.98,"l":121.2,"n":11555,"o":123.48,"t":"2026-06-22T04:00:00Z","v":426569,"vw":122.097931},{"c":118.44,"h":119.9,"l":117.21,"n":11985,"o":119.31,"t":"2026-06-23T04:00:00Z","v":480627,"vw":118.630883},{"c":118.49,"h":121.355,"l":117.08,"n":13394,"o":118.5,"t":"2026-06-24T04:00:00Z","v":632856,"vw":118.998721},{"c":121.32,"h":125.225,"l":120.09,"n":12333,"o":120.5,"t":"2026-06-25T04:00:00Z","v":551271,"vw":121.770143},{"c":119.52,"h":122.39,"l":117.19,"n":17826,"o":121.18,"t":"2026-06-26T04:00:00Z","v":1648969,"vw":119.23913},{"c":118.66,"h":122.13,"l":115.66,"n":13994,"o":118.33,"t":"2026-06-29T04:00:00Z","v":589051,"vw":118.041669},{"c":119.91,"h":121.22,"l":118.42,"n":11005,"o":119.06,"t":"2026-06-30T04:00:00Z","v":454485,"vw":119.991239},{"c":116.86,"h":120.29,"l":116.13,"n":12897,"o":119.08,"t":"2026-07-01T04:00:00Z","v":554335,"vw":117.198716},{"c":115.41,"h":121.87,"l":113.04,"n":12659,"o":118.42,"t":"2026-07-02T04:00:00Z","v":633015,"vw":116.123533},{"c":113.24,"h":117.48,"l":113.22,"n":12374,"o":115.1,"t":"2026-07-06T04:00:00Z","v":494088,"vw":114.293695},{"c":107.41,"h":112.25,"l":106.7,"n":13301,"o":111.94,"t":"2026-07-07T04:00:00Z","v":540142,"vw":107.575245},{"c":105.84,"h":108.43,"l":104.13,"n":10309,"o":106.73,"t":"2026-07-08T04:00:00Z","v":367580,"vw":106.007468},{"c":107.99,"h":110.43,"l":107.34,"n":10386,"o":107.7,"t":"2026-07-09T04:00:00Z","v":611171,"vw":108.521541},{"c":106.96,"h":109.125,"l":106.5,"n":8975,"o":107.07,"t":"2026-07-10T04:00:00Z","v":379538,"vw":107.341906},{"c":102.26,"h":106.55,"l":100.53,"n":14426,"o":105.53,"t":"2026-07-13T04:00:00Z","v":692953,"vw":102.254567},{"c":104.76,"h":105.39,"l":102.3,"n":12540,"o":103.91,"t":"2026-07-14T04:00:00Z","v":593939,"vw":104.506788},{"c":101.53,"h":105.69,"l":99.55,"n":12346,"o":104.89,"t":"2026-07-15T04:00:00Z","v":587000,"vw":101.483381},{"c":101.2,"h":102.27,"l":99.61,"n":16010,"o":100,"t":"2026-07-16T04:00:00Z","v":675587,"vw":100.891961},{"c":101.39,"h":102.18,"l":98,"n":14537,"o":98.16,"t":"2026-07-17T04:00:00Z","v":493100,"vw":101.097133},{"c":99.52,"h":102.32,"l":98.96,"n":11126,"o":101.99,"t":"2026-07-20T04:00:00Z","v":475411,"vw":99.81642},{"c":102.05,"h":102.6,"l":99.6,"n":11454,"o":101.32,"t":"2026-07-21T04:00:00Z","v":520236,"vw":101.868177},{"c":105.54,"h":105.66,"l":100.73,"n":15327,"o":100.73,"t":"2026-07-22T04:00:00Z","v":596682,"vw":104.525501},{"c":103.03,"h":105.22,"l":101.4175,"n":12660,"o":103.87,"t":"2026-07-23T04:00:00Z","v":559011,"vw":102.824557},{"c":102.76,"h":104.37,"l":102.134,"n":11734,"o":103.35,"t":"2026-07-24T04:00:00Z","v":423340,"vw":103.149462},{"c":105.82,"h":106.01,"l":102.89,"n":13800,"o":103.6,"t":"2026-07-27T04:00:00Z","v":635923,"vw":104.882109},{"c":104.93,"h":106.07,"l":102.75,"n":12486,"o":104.92,"t":"2026-07-28T04:00:00Z","v":461127,"vw":104.330215},{"c":102.03,"h":105.13,"l":99.94,"n":15677,"o":103.15,"t":"2026-07-29T04:00:00Z","v":603313,"vw":102.244623},{"c":117.11,"h":118.71,"l":109.88,"n":20722,"o":111.76,"t":"2026-07-30T04:00:00Z","v":948267,"vw":114.905783},{"c":124.05,"h":125.6612,"l":118.0775,"n":21975,"o":120.21,"t":"2026-07-31T04:00:00Z","v":745864,"vw":122.973509},{"c":122.73,"h":126.555,"l":122.13,"n":14708,"o":124.32,"t":"2026-08-03T04:00:00Z","v":473537,"vw":123.795253},{"c":127.43,"h":129.06,"l":124.29,"n":14546,"o":124.89,"t":"2026-08-04T04:00:00Z","v":584463,"vw":127.378525},{"c":128.18,"h":129.48,"l":125.71,"n":13321,"o":126.75,"t":"2026-08-05T04:00:00Z","v":414804,"vw":128.329372},{"c":129.19,"h":132.075,"l":126.83,"n":8093,"o":126.83,"t":"2026-08-06T04:00:00Z","v":357505,"vw":129.589948},{"c":132.82,"h":133.72,"l":128.62,"n":11288,"o":130,"t":"2026-08-07T04:00:00Z","v":504035,"vw":131.607894},{"c":135.15,"h":135.5751,"l":131.83,"n":13931,"o":133.1,"t":"2026-08-10T04:00:00Z","v":530351,"vw":134.619712},{"c":134.64,"h":140.25,"l":133.385,"n":14299,"o":137.64,"t":"2026-08-11T04:00:00Z","v":426313,"vw":135.49006},{"c":138.03,"h":138.6599,"l":135.32,"n":9886,"o":137.31,"t":"2026-08-12T04:00:00Z","v":326889,"vw":137.420877},{"c":137.16,"h":139,"l":136.36,"n":9743,"o":138.04,"t":"2026-08-13T04:00:00Z","v":366352,"vw":137.465668},{"c":135.9,"h":137.845,"l":135.21,"n":8293,"o":137.21,"t":"2026-08-14T04:00:00Z","v":230461,"vw":136.104023},{"c":137.59,"h":139.266,"l":135.0501,"n":11193,"o":136.01,"t":"2026-08-17T04:00:00Z","v":338057,"vw":137.863144},{"c":129.4,"h":137.44,"l":129.15,"n":9451,"o":135.575,"t":"2026-08-18T04:00:00Z","v":314689,"vw":130.480934},{"c":128.43,"h":131.39,"l":126.59,"n":10769,"o":131.39,"t":"2026-08-19T04:00:00Z","v":343359,"vw":128.51814},{"c":123.89,"h":127.5399,"l":123.81,"n":8817,"o":126.81,"t":"2026-08-20T04:00:00Z","v":307120,"vw":124.745556},{"c":122.46,"h":125.28,"l":121.685,"n":10938,"o":125.28,"t":"2026-08-21T04:00:00Z","v":364816,"vw":122.727139},{"c":116.76,"h":121.74,"l":116.0801,"n":10862,"o":121.74,"t":"2026-08-24T04:00:00Z","v":366564,"vw":117.445165},{"c":116.96,"h":118.76,"l":115.82,"n":9989,"o":118.76,"t":"2026-08-25T04:00:00Z","v":318633,"vw":117.021863},{"c":118.09,"h":120.58,"l":117.22,"n":11618,"o":117.53,"t":"2026-08-26T04:00:00Z","v":292800,"vw":118.090916},{"c":119.95,"h":120.405,"l":117.65,"n":10493,"o":118.06,"t":"2026-08-27T04:00:00Z","v":307116,"vw":119.475877},{"c":115.21,"h":121.57,"l":113.875,"n":10704,"o":120,"t":"2026-08-28T04:00:00Z","v":383363,"vw":115.355104},{"c":114.46,"h":116.79,"l":113.85,"n":8562,"o":115.21,"t":"2026-08-31T04:00:00Z","v":510969,"vw":114.516042},{"c":112.06,"h":114,"l":109.8,"n":11384,"o":112.98,"t":"2026-09-01T04:00:00Z","v":425127,"vw":111.602581},{"c":115.76,"h":116.26,"l":110.1104,"n":12935,"o":111.8,"t":"2026-09-02T04:00:00Z","v":506790,"vw":115.007812},{"c":118.92,"h":119.59,"l":114.95,"n":12211,"o":115.23,"t":"2026-09-03T04:00:00Z","v":447374,"vw":118.285474},{"c":122.28,"h":122.59,"l":119.01,"n":8361,"o":119.6,"t":"2026-09-04T04:00:00Z","v":316218,"vw":121.70808},{"c":122.05,"h":123.51,"l":121.12,"n":11765,"o":123.07,"t":"2026-09-08T04:00:00Z","v":413245,"vw":122.160408},{"c":117.78,"h":122.5,"l":117.69,"n":9752,"o":121.2,"t":"2026-09-09T04:00:00Z","v":424775,"vw":118.691743},{"c":115.16,"h":117.4703,"l":114.39,"n":10363,"o":116.09,"t":"2026-09-10T04:00:00Z","v":378244,"vw":115.349818},{"c":122.26,"h":122.69,"l":116.795,"n":7821,"o":117.46,"t":"2026-09-11T04:00:00Z","v":285823,"vw":121.237799},{"c":113.41,"h":117.532,"l":112.6,"n":14711,"o":117.25,"t":"2026-09-14T04:00:00Z","v":735984,"vw":114.319903},{"c":111.33,"h":116.54,"l":110.83,"n":15094,"o":114.39,"t":"2026-09-15T04:00:00Z","v":668403,"vw":112.224782},{"c":112.52,"h":115.08,"l":111.26,"n":13353,"o":112.83,"t":"2026-09-16T04:00:00Z","v":549615,"vw":113.088976},{"c":111.94,"h":115.03,"l":111.31,"n":11312,"o":115.03,"t":"2026-09-17T04:00:00Z","v":368089,"vw":112.45197},{"c":110.92,"h":112.97,"l":110.88,"n":10342,"o":112.05,"t":"2026-09-18T04:00:00Z","v":611231,"vw":111.298032},{"c":110.55,"h":112.58,"l":110.28,"n":8822,"o":112.58,"t":"2026-09-21T04:00:00Z","v":329409,"vw":110.962354},{"c":113.02,"h":114.615,"l":111.38,"n":10547,"o":112.23,"t":"2026-09-22T04:00:00Z","v":466509,"vw":112.796536},{"c":114.13,"h":116.24,"l":113,"n":10288,"o":115.19,"t":"2026-09-23T04:00:00Z","v":395067,"vw":114.432071},{"c":110.8,"h":113.73,"l":110.6,"n":9914,"o":112.64,"t":"2026-09-24T04:00:00Z","v":345330,"vw":111.376468},{"c":112.45,"h":113.9,"l":111.6,"n":9445,"o":111.84,"t":"2026-09-25T04:00:00Z","v":334439,"vw":112.657028},{"c":109.82,"h":112.18,"l":106.3701,"n":11105,"o":111.81,"t":"2026-09-28T04:00:00Z","v":407110,"vw":109.390535},{"c":109.25,"h":112.4,"l":109.04,"n":8599,"o":110.84,"t":"2026-09-29T04:00:00Z","v":394904,"vw":109.978846},{"c":107.93,"h":109.365,"l":106.02,"n":10355,"o":108.97,"t":"2026-09-30T04:00:00Z","v":378110,"vw":107.795972},{"c":108.28,"h":109.1,"l":105.67,"n":12808,"o":108.08,"t":"2026-10-01T04:00:00Z","v":385855,"vw":107.818806},{"c":112.46,"h":114.21,"l":109.695,"n":10846,"o":110.32,"t":"2026-10-02T04:00:00Z","v":333348,"vw":112.407482},{"c":111.35,"h":114.12,"l":111.22,"n":8403,"o":112.87,"t":"2026-10-05T04:00:00Z","v":350165,"vw":111.684008},{"c":113.21,"h":114.56,"l":112.615,"n":6934,"o":113.02,"t":"2026-10-06T04:00:00Z","v":359162,"vw":113.376772},{"c":109.41,"h":110.73,"l":107.695,"n":7495,"o":110.73,"t":"2026-10-07T04:00:00Z","v":285517,"vw":109.214942},{"c":107.94,"h":109.64,"l":106.95,"n":6510,"o":107.77,"t":"2026-10-08T04:00:00Z","v":263051,"vw":107.957144},{"c":109.15,"h":109.82,"l":107.01,"n":5656,"o":108.46,"t":"2026-10-09T04:00:00Z","v":177640,"vw":109.071507},{"c":105.29,"h":108.08,"l":105.2,"n":6862,"o":107.85,"t":"2026-10-12T04:00:00Z","v":231829,"vw":105.967854},{"c":108.44,"h":108.61,"l":102.84,"n":8366,"o":104.95,"t":"2026-10-13T04:00:00Z","v":315803,"vw":106.985615},{"c":104.03,"h":107.08,"l":101.69,"n":11816,"o":106.63,"t":"2026-10-14T04:00:00Z","v":435451,"vw":104.097969},{"c":104.22,"h":104.22,"l":101.025,"n":11471,"o":102.21,"t":"2026-10-15T04:00:00Z","v":479263,"vw":103.176437},{"c":102.83,"h":104.94,"l":102,"n":7072,"o":104,"t":"2026-10-16T04:00:00Z","v":327898,"vw":103.266459},{"c":103.67,"h":105.925,"l":103.29,"n":8037,"o":104.99,"t":"2026-10-19T04:00:00Z","v":311689,"vw":103.922239},{"c":105.35,"h":105.97,"l":101.4,"n":6551,"o":102.52,"t":"2026-10-20T04:00:00Z","v":253974,"vw":104.868884},{"c":107.78,"h":108.01,"l":105.81,"n":8256,"o":107.25,"t":"2026-10-21T04:00:00Z","v":281820,"vw":107.367669},{"c":103.46,"h":106.38,"l":102.13,"n":11443,"o":105.5,"t":"2026-10-22T04:00:00Z","v":486451,"vw":103.39671}],"volatilityBars":[{"c":110.82,"h":112.58,"l":110.82,"n":137,"o":112.58,"t":"2026-09-21T13:30:00Z","v":5991,"vw":111.717593},{"c":111.345,"h":111.6856,"l":110.975,"n":34,"o":110.975,"t":"2026-09-21T13:45:00Z","v":1373,"vw":111.298185},{"c":110.5414,"h":111,"l":110.435,"n":205,"o":111,"t":"2026-09-21T14:00:00Z","v":5105,"vw":110.721211},{"c":110.9575,"h":110.99,"l":110.28,"n":102,"o":110.28,"t":"2026-09-21T14:15:00Z","v":3906,"vw":110.661781},{"c":111.02,"h":111.1,"l":110.82,"n":158,"o":111.1,"t":"2026-09-21T14:30:00Z","v":6824,"vw":110.982631},{"c":110.84,"h":111.19,"l":110.84,"n":105,"o":111.055,"t":"2026-09-21T14:45:00Z","v":3154,"vw":110.934723},{"c":111.185,"h":111.26,"l":110.91,"n":400,"o":110.91,"t":"2026-09-21T15:00:00Z","v":20341,"vw":111.067862},{"c":111.15,"h":111.7293,"l":111.15,"n":255,"o":111.46,"t":"2026-09-21T15:15:00Z","v":6121,"vw":111.458671},{"c":111.24,"h":111.375,"l":110.88,"n":315,"o":111.375,"t":"2026-09-21T15:30:00Z","v":17326,"vw":111.050126},{"c":111.54,"h":111.66,"l":111.075,"n":118,"o":111.075,"t":"2026-09-21T15:45:00Z","v":3166,"vw":111.384723},{"c":111.52,"h":111.52,"l":111.3784,"n":87,"o":111.5,"t":"2026-09-21T16:00:00Z","v":3286,"vw":111.452625},{"c":111.19,"h":111.545,"l":111.19,"n":182,"o":111.53,"t":"2026-09-21T16:15:00Z","v":4345,"vw":111.334528},{"c":111.2,"h":111.4,"l":111.01,"n":315,"o":111.2775,"t":"2026-09-21T16:30:00Z","v":20505,"vw":111.165923},{"c":111.53,"h":111.53,"l":111.305,"n":134,"o":111.305,"t":"2026-09-21T16:45:00Z","v":2552,"vw":111.47182},{"c":111.445,"h":111.765,"l":111.2161,"n":165,"o":111.73,"t":"2026-09-21T17:00:00Z","v":6164,"vw":111.530086},{"c":111.575,"h":111.575,"l":111.445,"n":127,"o":111.445,"t":"2026-09-21T17:15:00Z","v":3290,"vw":111.519227},{"c":111.18,"h":111.48,"l":111.15,"n":207,"o":111.48,"t":"2026-09-21T17:30:00Z","v":7186,"vw":111.314613},{"c":111.295,"h":111.295,"l":111,"n":63,"o":111.205,"t":"2026-09-21T17:45:00Z","v":2487,"vw":111.202118},{"c":111.51,"h":111.51,"l":111.24,"n":168,"o":111.295,"t":"2026-09-21T18:00:00Z","v":4024,"vw":111.371467},{"c":111.555,"h":111.65,"l":111.475,"n":236,"o":111.51,"t":"2026-09-21T18:15:00Z","v":5871,"vw":111.561685},{"c":111.645,"h":111.69,"l":111.38,"n":273,"o":111.6,"t":"2026-09-21T18:30:00Z","v":10381,"vw":111.555059},{"c":111.59,"h":111.61,"l":111.55,"n":121,"o":111.58,"t":"2026-09-21T18:45:00Z","v":2939,"vw":111.586363},{"c":111.34,"h":111.51,"l":111.29,"n":202,"o":111.51,"t":"2026-09-21T19:00:00Z","v":6907,"vw":111.433858},{"c":111.1,"h":111.4,"l":111.1,"n":411,"o":111.39,"t":"2026-09-21T19:15:00Z","v":14844,"vw":111.307237},{"c":111.05,"h":111.07,"l":110.8199,"n":498,"o":111.03,"t":"2026-09-21T19:30:00Z","v":15417,"vw":110.975344},{"c":110.56,"h":111.36,"l":110.35,"n":1701,"o":111.06,"t":"2026-09-21T19:45:00Z","v":55699,"vw":110.741067},{"c":110.55,"h":110.55,"l":110.51,"n":36,"o":110.51,"t":"2026-09-21T20:00:00Z","v":69058,"vw":110.549736},{"c":111.01,"h":111.01,"l":111.01,"n":2,"o":111.01,"t":"2026-09-22T11:15:00Z","v":101,"vw":111.01},{"c":110.85,"h":110.85,"l":110.85,"n":1,"o":110.85,"t":"2026-09-22T12:00:00Z","v":200,"vw":110.85},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-09-22T13:15:00Z","v":100,"vw":112},{"c":111.955,"h":112.33,"l":111.955,"n":56,"o":112.23,"t":"2026-09-22T13:30:00Z","v":4871,"vw":112.155678},{"c":111.38,"h":112.22,"l":111.38,"n":127,"o":112.175,"t":"2026-09-22T13:45:00Z","v":7736,"vw":111.95959},{"c":112.105,"h":112.13,"l":111.75,"n":203,"o":111.755,"t":"2026-09-22T14:00:00Z","v":6931,"vw":111.874089},{"c":112.3,"h":112.3,"l":111.85,"n":48,"o":111.85,"t":"2026-09-22T14:15:00Z","v":1724,"vw":112.120106},{"c":112.6495,"h":112.74,"l":112.32,"n":171,"o":112.5,"t":"2026-09-22T14:30:00Z","v":5593,"vw":112.48541},{"c":111.78,"h":111.93,"l":111.65,"n":66,"o":111.93,"t":"2026-09-22T14:45:00Z","v":2070,"vw":111.745975},{"c":112.355,"h":112.355,"l":111.945,"n":59,"o":111.945,"t":"2026-09-22T15:00:00Z","v":884,"vw":112.216169},{"c":112.45,"h":112.45,"l":112.1,"n":61,"o":112.1638,"t":"2026-09-22T15:15:00Z","v":1903,"vw":112.201164},{"c":111.97,"h":112.545,"l":111.97,"n":119,"o":112.36,"t":"2026-09-22T15:30:00Z","v":5239,"vw":112.258631},{"c":112.15,"h":112.2,"l":111.76,"n":276,"o":112.2,"t":"2026-09-22T15:45:00Z","v":6973,"vw":112.011286},{"c":112.23,"h":112.46,"l":112.15,"n":81,"o":112.15,"t":"2026-09-22T16:00:00Z","v":2729,"vw":112.174451},{"c":112.0525,"h":112.0525,"l":112.0525,"n":8,"o":112.0525,"t":"2026-09-22T16:15:00Z","v":204,"vw":112.0525},{"c":111.9,"h":112.23,"l":111.9,"n":240,"o":112.22,"t":"2026-09-22T16:30:00Z","v":9678,"vw":112.069824},{"c":112.34,"h":112.535,"l":112.06,"n":340,"o":112.065,"t":"2026-09-22T16:45:00Z","v":11541,"vw":112.231703},{"c":112.24,"h":112.355,"l":112.24,"n":37,"o":112.355,"t":"2026-09-22T17:00:00Z","v":794,"vw":112.32625},{"c":111.82,"h":112.1,"l":111.58,"n":134,"o":112.1,"t":"2026-09-22T17:15:00Z","v":5368,"vw":111.779882},{"c":112.33,"h":112.41,"l":111.82,"n":244,"o":111.825,"t":"2026-09-22T17:30:00Z","v":13844,"vw":112.333378},{"c":113.14,"h":113.14,"l":112.25,"n":605,"o":112.33,"t":"2026-09-22T17:45:00Z","v":31777,"vw":112.661428},{"c":112.77,"h":113.5,"l":112.77,"n":465,"o":112.87,"t":"2026-09-22T18:00:00Z","v":20873,"vw":113.153801},{"c":112.5,"h":112.83,"l":112.5,"n":128,"o":112.83,"t":"2026-09-22T18:15:00Z","v":3248,"vw":112.62},{"c":111.93,"h":112.32,"l":111.93,"n":191,"o":112.32,"t":"2026-09-22T18:30:00Z","v":3570,"vw":112.052692},{"c":111.82,"h":111.91,"l":111.67,"n":299,"o":111.725,"t":"2026-09-22T18:45:00Z","v":10642,"vw":111.729219},{"c":111.975,"h":111.975,"l":111.45,"n":375,"o":111.805,"t":"2026-09-22T19:00:00Z","v":11627,"vw":111.691814},{"c":112.48,"h":112.53,"l":111.9575,"n":410,"o":111.9575,"t":"2026-09-22T19:15:00Z","v":12307,"vw":112.313363},{"c":113.83,"h":113.885,"l":112.41,"n":748,"o":112.49,"t":"2026-09-22T19:30:00Z","v":23414,"vw":113.057939},{"c":113.03,"h":114.615,"l":112.73,"n":2335,"o":113.745,"t":"2026-09-22T19:45:00Z","v":86595,"vw":113.585885},{"c":113.02,"h":113.09,"l":113.02,"n":42,"o":113.09,"t":"2026-09-22T20:00:00Z","v":151102,"vw":113.020151},{"c":112.75,"h":112.75,"l":112.75,"n":1,"o":112.75,"t":"2026-09-22T20:15:00Z","v":120,"vw":112.75},{"c":113.21,"h":113.21,"l":113.21,"n":1,"o":113.21,"t":"2026-09-23T10:30:00Z","v":202,"vw":113.21},{"c":114.67,"h":114.67,"l":114.67,"n":5,"o":114.67,"t":"2026-09-23T11:00:00Z","v":231,"vw":114.67},{"c":114.67,"h":114.67,"l":114.67,"n":2,"o":114.67,"t":"2026-09-23T11:45:00Z","v":200,"vw":114.67},{"c":114.02,"h":114.4,"l":114.02,"n":7,"o":114.4,"t":"2026-09-23T12:00:00Z","v":540,"vw":114.192727},{"c":113.56,"h":116.24,"l":113.56,"n":212,"o":115.19,"t":"2026-09-23T13:30:00Z","v":10414,"vw":115.107808},{"c":113.2,"h":113.53,"l":113,"n":134,"o":113.42,"t":"2026-09-23T13:45:00Z","v":3064,"vw":113.355},{"c":114.84,"h":114.88,"l":113.68,"n":157,"o":113.68,"t":"2026-09-23T14:00:00Z","v":3488,"vw":114.459772},{"c":114.3,"h":114.97,"l":113.485,"n":227,"o":114.93,"t":"2026-09-23T14:15:00Z","v":6809,"vw":114.24375},{"c":114.05,"h":114.41,"l":114.05,"n":63,"o":114.1,"t":"2026-09-23T14:30:00Z","v":1171,"vw":114.138306},{"c":114.275,"h":114.94,"l":113.58,"n":298,"o":113.69,"t":"2026-09-23T14:45:00Z","v":7158,"vw":114.278421},{"c":115.235,"h":115.4999,"l":114.615,"n":170,"o":114.66,"t":"2026-09-23T15:00:00Z","v":5006,"vw":115.038734},{"c":115.18,"h":115.49,"l":114.96,"n":291,"o":115.49,"t":"2026-09-23T15:15:00Z","v":9726,"vw":115.314456},{"c":115.14,"h":115.29,"l":114.775,"n":169,"o":115.13,"t":"2026-09-23T15:30:00Z","v":3529,"vw":115.04989},{"c":115.415,"h":115.58,"l":115.14,"n":167,"o":115.315,"t":"2026-09-23T15:45:00Z","v":3988,"vw":115.329125},{"c":115.595,"h":115.655,"l":115.06,"n":226,"o":115.415,"t":"2026-09-23T16:00:00Z","v":3527,"vw":115.346142},{"c":115.02,"h":115.525,"l":115.02,"n":380,"o":115.5,"t":"2026-09-23T16:15:00Z","v":19984,"vw":115.427769},{"c":114.87,"h":115.39,"l":114.695,"n":257,"o":115.39,"t":"2026-09-23T16:30:00Z","v":13462,"vw":114.986235},{"c":114.54,"h":114.58,"l":114.34,"n":197,"o":114.58,"t":"2026-09-23T16:45:00Z","v":6601,"vw":114.481761},{"c":114.68,"h":115.03,"l":114.535,"n":343,"o":114.54,"t":"2026-09-23T17:00:00Z","v":11991,"vw":114.765937},{"c":114.545,"h":114.735,"l":114.42,"n":124,"o":114.665,"t":"2026-09-23T17:15:00Z","v":3380,"vw":114.638602},{"c":114.48,"h":114.56,"l":114.2201,"n":295,"o":114.45,"t":"2026-09-23T17:30:00Z","v":6989,"vw":114.416331},{"c":114.85,"h":114.88,"l":114.745,"n":165,"o":114.745,"t":"2026-09-23T17:45:00Z","v":5151,"vw":114.801386},{"c":114.535,"h":115.04,"l":114.535,"n":276,"o":115.04,"t":"2026-09-23T18:00:00Z","v":8377,"vw":114.795899},{"c":114.525,"h":114.69,"l":114.51,"n":213,"o":114.54,"t":"2026-09-23T18:15:00Z","v":4359,"vw":114.591888},{"c":114.145,"h":114.63,"l":114.14,"n":249,"o":114.63,"t":"2026-09-23T18:30:00Z","v":10694,"vw":114.358543},{"c":114.79,"h":114.79,"l":114.01,"n":369,"o":114.14,"t":"2026-09-23T18:45:00Z","v":7563,"vw":114.229761},{"c":114.54,"h":114.69,"l":114.39,"n":333,"o":114.655,"t":"2026-09-23T19:00:00Z","v":7857,"vw":114.562202},{"c":114.28,"h":114.62,"l":114.13,"n":462,"o":114.62,"t":"2026-09-23T19:15:00Z","v":14438,"vw":114.305054},{"c":114.205,"h":114.395,"l":114.18,"n":538,"o":114.27,"t":"2026-09-23T19:30:00Z","v":18020,"vw":114.296802},{"c":114.18,"h":114.55,"l":113.915,"n":1977,"o":114.2,"t":"2026-09-23T19:45:00Z","v":70118,"vw":114.262815},{"c":114.13,"h":114.13,"l":114.13,"n":35,"o":114.13,"t":"2026-09-23T20:00:00Z","v":108878,"vw":114.13},{"c":112.41,"h":112.745,"l":111.4834,"n":145,"o":112.64,"t":"2026-09-24T13:30:00Z","v":8975,"vw":112.324936},{"c":112.05,"h":112.76,"l":111.895,"n":104,"o":111.895,"t":"2026-09-24T13:45:00Z","v":2943,"vw":112.468626},{"c":112.35,"h":113.27,"l":112.05,"n":111,"o":112.05,"t":"2026-09-24T14:00:00Z","v":2511,"vw":112.696923},{"c":112.16,"h":112.4,"l":111.955,"n":120,"o":112.29,"t":"2026-09-24T14:15:00Z","v":3962,"vw":112.217962},{"c":111.995,"h":112.31,"l":111.95,"n":140,"o":112.155,"t":"2026-09-24T14:30:00Z","v":5209,"vw":112.024031},{"c":111.84,"h":112.19,"l":111.82,"n":94,"o":112.05,"t":"2026-09-24T14:45:00Z","v":2053,"vw":111.986},{"c":111.925,"h":112.0599,"l":111.87,"n":92,"o":111.95,"t":"2026-09-24T15:00:00Z","v":1527,"vw":111.952224},{"c":111.83,"h":112.08,"l":111.83,"n":127,"o":112.08,"t":"2026-09-24T15:15:00Z","v":3578,"vw":111.876916},{"c":111.71,"h":111.71,"l":111.2222,"n":346,"o":111.7,"t":"2026-09-24T15:30:00Z","v":15648,"vw":111.457306},{"c":111.72,"h":111.74,"l":111.575,"n":118,"o":111.74,"t":"2026-09-24T15:45:00Z","v":3272,"vw":111.627733},{"c":111.57,"h":111.59,"l":111.415,"n":140,"o":111.57,"t":"2026-09-24T16:00:00Z","v":3697,"vw":111.512734},{"c":112.78,"h":113.33,"l":111.62,"n":383,"o":111.64,"t":"2026-09-24T16:15:00Z","v":12838,"vw":112.484449},{"c":113.57,"h":113.73,"l":112.53,"n":138,"o":112.53,"t":"2026-09-24T16:30:00Z","v":4324,"vw":113.465345},{"c":113.135,"h":113.3,"l":113.135,"n":32,"o":113.3,"t":"2026-09-24T16:45:00Z","v":780,"vw":113.221575},{"c":112.76,"h":113.12,"l":112.76,"n":148,"o":113.09,"t":"2026-09-24T17:00:00Z","v":3111,"vw":112.947766},{"c":112.485,"h":112.815,"l":112.39,"n":76,"o":112.815,"t":"2026-09-24T17:15:00Z","v":2112,"vw":112.607395},{"c":111.725,"h":112.5261,"l":111.725,"n":195,"o":112.415,"t":"2026-09-24T17:30:00Z","v":5133,"vw":112.11985},{"c":112.085,"h":112.085,"l":111.9,"n":107,"o":111.93,"t":"2026-09-24T17:45:00Z","v":3508,"vw":112.019776},{"c":112.22,"h":112.36,"l":111.87,"n":207,"o":112,"t":"2026-09-24T18:00:00Z","v":4367,"vw":112.153346},{"c":112.96,"h":112.96,"l":112.29,"n":165,"o":112.29,"t":"2026-09-24T18:15:00Z","v":3478,"vw":112.526328},{"c":112.24,"h":112.74,"l":112.21,"n":200,"o":112.74,"t":"2026-09-24T18:30:00Z","v":4260,"vw":112.505417},{"c":112.13,"h":112.53,"l":112.13,"n":206,"o":112.39,"t":"2026-09-24T18:45:00Z","v":6029,"vw":112.328574},{"c":111.465,"h":111.99,"l":111.465,"n":203,"o":111.99,"t":"2026-09-24T19:00:00Z","v":5870,"vw":111.650481},{"c":111.51,"h":111.51,"l":111.39,"n":246,"o":111.465,"t":"2026-09-24T19:15:00Z","v":5141,"vw":111.455669},{"c":111.1912,"h":111.64,"l":111.16,"n":799,"o":111.625,"t":"2026-09-24T19:30:00Z","v":22837,"vw":111.346907},{"c":110.81,"h":111.655,"l":110.6,"n":2738,"o":111.23,"t":"2026-09-24T19:45:00Z","v":98323,"vw":111.0776},{"c":110.8,"h":110.8,"l":110.8,"n":29,"o":110.8,"t":"2026-09-24T20:00:00Z","v":67534,"vw":110.8},{"c":113.44,"h":113.44,"l":111.6,"n":83,"o":111.84,"t":"2026-09-25T13:30:00Z","v":7397,"vw":111.994426},{"c":113.405,"h":113.45,"l":112.4,"n":401,"o":112.96,"t":"2026-09-25T13:45:00Z","v":16559,"vw":112.903678},{"c":112.76,"h":113.39,"l":112.03,"n":91,"o":113.39,"t":"2026-09-25T14:00:00Z","v":2959,"vw":112.632743},{"c":112.325,"h":112.39,"l":111.935,"n":106,"o":112.07,"t":"2026-09-25T14:15:00Z","v":3999,"vw":112.215021},{"c":112.135,"h":112.28,"l":111.95,"n":135,"o":112.23,"t":"2026-09-25T14:30:00Z","v":4068,"vw":112.066346},{"c":112.45,"h":112.53,"l":112.41,"n":46,"o":112.53,"t":"2026-09-25T14:45:00Z","v":1552,"vw":112.47},{"c":112.5101,"h":113.35,"l":112.5101,"n":159,"o":112.61,"t":"2026-09-25T15:00:00Z","v":5073,"vw":112.886932},{"c":112.835,"h":113.16,"l":112.835,"n":56,"o":112.87,"t":"2026-09-25T15:15:00Z","v":1766,"vw":112.921272},{"c":112.5,"h":113.16,"l":112.5,"n":258,"o":113.08,"t":"2026-09-25T15:30:00Z","v":7670,"vw":112.736538},{"c":113.125,"h":113.125,"l":112.145,"n":221,"o":112.36,"t":"2026-09-25T15:45:00Z","v":4309,"vw":112.479531},{"c":113.7,"h":113.8,"l":113.085,"n":355,"o":113.19,"t":"2026-09-25T16:00:00Z","v":10372,"vw":113.420381},{"c":113.38,"h":113.9,"l":113.38,"n":376,"o":113.785,"t":"2026-09-25T16:15:00Z","v":10973,"vw":113.607941},{"c":113.11,"h":113.47,"l":113.11,"n":163,"o":113.47,"t":"2026-09-25T16:30:00Z","v":5984,"vw":113.258534},{"c":113.305,"h":113.305,"l":113.195,"n":89,"o":113.235,"t":"2026-09-25T16:45:00Z","v":2568,"vw":113.242273},{"c":113.26,"h":113.53,"l":113.22,"n":194,"o":113.35,"t":"2026-09-25T17:00:00Z","v":5886,"vw":113.365593},{"c":113.315,"h":113.315,"l":112.89,"n":148,"o":113.26,"t":"2026-09-25T17:15:00Z","v":3714,"vw":113.079245},{"c":113.055,"h":113.1,"l":112.9,"n":143,"o":113.1,"t":"2026-09-25T17:30:00Z","v":3733,"vw":112.993088},{"c":113.1,"h":113.4,"l":113.1,"n":157,"o":113.22,"t":"2026-09-25T17:45:00Z","v":3321,"vw":113.251647},{"c":112.9975,"h":113.09,"l":112.97,"n":120,"o":113.01,"t":"2026-09-25T18:00:00Z","v":3551,"vw":113.010532},{"c":112.93,"h":113.265,"l":112.88,"n":145,"o":113.08,"t":"2026-09-25T18:15:00Z","v":3421,"vw":113.131154},{"c":112.775,"h":113.14,"l":112.73,"n":254,"o":113.08,"t":"2026-09-25T18:30:00Z","v":7585,"vw":112.882501},{"c":112.89,"h":112.94,"l":112.48,"n":384,"o":112.73,"t":"2026-09-25T18:45:00Z","v":12822,"vw":112.724588},{"c":112.75,"h":113.005,"l":112.75,"n":249,"o":112.82,"t":"2026-09-25T19:00:00Z","v":7574,"vw":112.89903},{"c":112.515,"h":112.9325,"l":112.39,"n":383,"o":112.845,"t":"2026-09-25T19:15:00Z","v":12317,"vw":112.715589},{"c":112.755,"h":112.755,"l":112.31,"n":758,"o":112.505,"t":"2026-09-25T19:30:00Z","v":20488,"vw":112.538532},{"c":112.45,"h":113,"l":112.41,"n":1925,"o":112.755,"t":"2026-09-25T19:45:00Z","v":68509,"vw":112.596784},{"c":112.45,"h":112.45,"l":112.45,"n":31,"o":112.45,"t":"2026-09-25T20:00:00Z","v":75350,"vw":112.45},{"c":110.99,"h":110.99,"l":110.99,"n":1,"o":110.99,"t":"2026-09-28T11:15:00Z","v":100,"vw":110.99},{"c":111.465,"h":111.81,"l":111.465,"n":30,"o":111.81,"t":"2026-09-28T13:30:00Z","v":2913,"vw":111.713474},{"c":110.23,"h":112.18,"l":110.22,"n":209,"o":112.18,"t":"2026-09-28T13:45:00Z","v":4547,"vw":110.930331},{"c":109.05,"h":110.09,"l":108.5708,"n":459,"o":110,"t":"2026-09-28T14:00:00Z","v":23309,"vw":109.539971},{"c":109.475,"h":109.475,"l":108.8073,"n":114,"o":108.965,"t":"2026-09-28T14:15:00Z","v":3394,"vw":109.037566},{"c":109.01,"h":109.485,"l":109,"n":89,"o":109.475,"t":"2026-09-28T14:30:00Z","v":3626,"vw":109.069009},{"c":108.32,"h":109.03,"l":108.11,"n":372,"o":108.895,"t":"2026-09-28T14:45:00Z","v":8279,"vw":108.646627},{"c":107.455,"h":108.275,"l":107.455,"n":325,"o":108.27,"t":"2026-09-28T15:00:00Z","v":9204,"vw":108.009475},{"c":106.67,"h":107.26,"l":106.3701,"n":479,"o":107.26,"t":"2026-09-28T15:15:00Z","v":10549,"vw":106.716632},{"c":107.1,"h":107.14,"l":106.84,"n":232,"o":106.97,"t":"2026-09-28T15:30:00Z","v":5865,"vw":107.021177},{"c":107.01,"h":107.14,"l":106.51,"n":220,"o":106.94,"t":"2026-09-28T15:45:00Z","v":5844,"vw":106.866892},{"c":107.045,"h":107.19,"l":106.77,"n":363,"o":106.86,"t":"2026-09-28T16:00:00Z","v":20961,"vw":107.067201},{"c":108.535,"h":108.805,"l":107.11,"n":444,"o":107.11,"t":"2026-09-28T16:15:00Z","v":10956,"vw":108.071321},{"c":107.985,"h":108.39,"l":107.98,"n":192,"o":108.39,"t":"2026-09-28T16:30:00Z","v":5827,"vw":108.140173},{"c":107.92,"h":108.245,"l":107.515,"n":285,"o":108.13,"t":"2026-09-28T16:45:00Z","v":10545,"vw":107.799672},{"c":109.18,"h":109.35,"l":107.86,"n":400,"o":107.95,"t":"2026-09-28T17:00:00Z","v":15700,"vw":108.606954},{"c":109.26,"h":109.27,"l":108.81,"n":252,"o":109.18,"t":"2026-09-28T17:15:00Z","v":12030,"vw":109.157618},{"c":109.12,"h":109.3845,"l":108.9,"n":193,"o":109.23,"t":"2026-09-28T17:30:00Z","v":6695,"vw":109.161009},{"c":109.495,"h":109.645,"l":109.345,"n":240,"o":109.345,"t":"2026-09-28T17:45:00Z","v":5240,"vw":109.499644},{"c":110.39,"h":110.39,"l":109.61,"n":445,"o":109.61,"t":"2026-09-28T18:00:00Z","v":20664,"vw":110.042156},{"c":110.255,"h":110.41,"l":110.21,"n":202,"o":110.3,"t":"2026-09-28T18:15:00Z","v":5486,"vw":110.282515},{"c":110.53,"h":110.6488,"l":110.35,"n":232,"o":110.35,"t":"2026-09-28T18:30:00Z","v":6169,"vw":110.488719},{"c":110.86,"h":111.14,"l":110.53,"n":360,"o":110.53,"t":"2026-09-28T18:45:00Z","v":12548,"vw":110.944183},{"c":110.585,"h":110.885,"l":110.585,"n":156,"o":110.88,"t":"2026-09-28T19:00:00Z","v":4269,"vw":110.707579},{"c":110.625,"h":110.7,"l":110.49,"n":284,"o":110.5,"t":"2026-09-28T19:15:00Z","v":6963,"vw":110.58423},{"c":110.25,"h":110.625,"l":110.16,"n":585,"o":110.625,"t":"2026-09-28T19:30:00Z","v":13301,"vw":110.351855},{"c":109.86,"h":110.53,"l":109.73,"n":1880,"o":110.18,"t":"2026-09-28T19:45:00Z","v":61896,"vw":110.016118},{"c":109.82,"h":109.86,"l":109.82,"n":45,"o":109.86,"t":"2026-09-28T20:00:00Z","v":76491,"vw":109.820642},{"c":112.26,"h":112.4,"l":110.7289,"n":352,"o":110.84,"t":"2026-09-29T13:30:00Z","v":49197,"vw":111.329739},{"c":111.3825,"h":112.165,"l":111.26,"n":174,"o":112.165,"t":"2026-09-29T13:45:00Z","v":4214,"vw":111.524031},{"c":111.4475,"h":111.89,"l":111.02,"n":104,"o":111.81,"t":"2026-09-29T14:00:00Z","v":5000,"vw":111.506773},{"c":111.05,"h":111.83,"l":110.8,"n":154,"o":111.45,"t":"2026-09-29T14:15:00Z","v":5711,"vw":111.321659},{"c":111.17,"h":111.475,"l":110.64,"n":212,"o":111.13,"t":"2026-09-29T14:30:00Z","v":6099,"vw":110.913264},{"c":111.615,"h":111.65,"l":111.17,"n":120,"o":111.19,"t":"2026-09-29T14:45:00Z","v":2961,"vw":111.383993},{"c":110.755,"h":111.615,"l":110.73,"n":179,"o":111.615,"t":"2026-09-29T15:00:00Z","v":7512,"vw":111.100179},{"c":110.425,"h":111.02,"l":110.425,"n":165,"o":110.93,"t":"2026-09-29T15:15:00Z","v":4454,"vw":110.678611},{"c":110.285,"h":110.7,"l":110.26,"n":250,"o":110.425,"t":"2026-09-29T15:30:00Z","v":10596,"vw":110.373645},{"c":110.04,"h":110.785,"l":110.02,"n":185,"o":110.31,"t":"2026-09-29T15:45:00Z","v":4304,"vw":110.340435},{"c":110.06,"h":110.17,"l":109.67,"n":208,"o":110.17,"t":"2026-09-29T16:00:00Z","v":10357,"vw":109.817796},{"c":110.03,"h":110.04,"l":109.68,"n":110,"o":110.04,"t":"2026-09-29T16:15:00Z","v":3668,"vw":109.884402},{"c":109.6375,"h":110.03,"l":109.6375,"n":242,"o":110.03,"t":"2026-09-29T16:30:00Z","v":6165,"vw":109.739265},{"c":109.0843,"h":109.63,"l":109.07,"n":110,"o":109.63,"t":"2026-09-29T16:45:00Z","v":4049,"vw":109.482997},{"c":109.78,"h":109.78,"l":109.04,"n":274,"o":109.38,"t":"2026-09-29T17:00:00Z","v":8410,"vw":109.277986},{"c":109.52,"h":109.89,"l":109.48,"n":113,"o":109.585,"t":"2026-09-29T17:15:00Z","v":3795,"vw":109.659},{"c":109.655,"h":109.82,"l":109.55,"n":101,"o":109.77,"t":"2026-09-29T17:30:00Z","v":2545,"vw":109.717762},{"c":109.41,"h":109.875,"l":109.41,"n":251,"o":109.715,"t":"2026-09-29T17:45:00Z","v":7522,"vw":109.634964},{"c":109.595,"h":110.11,"l":109.41,"n":354,"o":109.64,"t":"2026-09-29T18:00:00Z","v":8413,"vw":109.668287},{"c":110.09,"h":110.195,"l":109.42,"n":377,"o":109.42,"t":"2026-09-29T18:15:00Z","v":11478,"vw":109.944504},{"c":110.07,"h":110.42,"l":109.73,"n":360,"o":110.1,"t":"2026-09-29T18:30:00Z","v":12566,"vw":110.102815},{"c":109.91,"h":110.135,"l":109.79,"n":262,"o":110.045,"t":"2026-09-29T18:45:00Z","v":8146,"vw":109.979735},{"c":109.555,"h":109.99,"l":109.39,"n":263,"o":109.79,"t":"2026-09-29T19:00:00Z","v":10109,"vw":109.65405},{"c":109.595,"h":109.745,"l":109.36,"n":362,"o":109.52,"t":"2026-09-29T19:15:00Z","v":11615,"vw":109.539429},{"c":109.56,"h":109.865,"l":109.54,"n":397,"o":109.62,"t":"2026-09-29T19:30:00Z","v":22562,"vw":109.640029},{"c":109.3,"h":109.63,"l":109.07,"n":1882,"o":109.47,"t":"2026-09-29T19:45:00Z","v":90892,"vw":109.339803},{"c":109.25,"h":109.25,"l":109.25,"n":30,"o":109.25,"t":"2026-09-29T20:00:00Z","v":58893,"vw":109.25},{"c":109.98,"h":109.98,"l":109.98,"n":2,"o":109.98,"t":"2026-09-29T22:30:00Z","v":110,"vw":109.98},{"c":108.73,"h":108.97,"l":107.8887,"n":32,"o":108.97,"t":"2026-09-30T13:30:00Z","v":3324,"vw":108.867735},{"c":108.2,"h":109.365,"l":108.13,"n":69,"o":109.16,"t":"2026-09-30T13:45:00Z","v":2438,"vw":108.824158},{"c":107.74,"h":108.13,"l":107.295,"n":205,"o":108.13,"t":"2026-09-30T14:00:00Z","v":6218,"vw":107.678462},{"c":108.14,"h":108.54,"l":107.325,"n":598,"o":107.5175,"t":"2026-09-30T14:15:00Z","v":27154,"vw":108.122116},{"c":108.3,"h":108.3,"l":107.895,"n":177,"o":107.93,"t":"2026-09-30T14:30:00Z","v":5342,"vw":108.035636},{"c":108.31,"h":108.6101,"l":108.19,"n":133,"o":108.49,"t":"2026-09-30T15:00:00Z","v":2915,"vw":108.312139},{"c":108.06,"h":108.1,"l":108.06,"n":32,"o":108.1,"t":"2026-09-30T15:15:00Z","v":914,"vw":108.073333},{"c":107.85,"h":107.85,"l":107.85,"n":15,"o":107.85,"t":"2026-09-30T15:30:00Z","v":429,"vw":107.85},{"c":107.79,"h":108.17,"l":107.65,"n":111,"o":107.77,"t":"2026-09-30T15:45:00Z","v":8033,"vw":107.72941},{"c":107.86,"h":107.97,"l":107.69,"n":147,"o":107.7001,"t":"2026-09-30T16:00:00Z","v":4352,"vw":107.768809},{"c":107.72,"h":107.87,"l":107.58,"n":54,"o":107.87,"t":"2026-09-30T16:15:00Z","v":3153,"vw":107.763245},{"c":107.61,"h":107.715,"l":107.6,"n":131,"o":107.6,"t":"2026-09-30T16:30:00Z","v":2716,"vw":107.626395},{"c":107.26,"h":107.52,"l":107.26,"n":167,"o":107.52,"t":"2026-09-30T16:45:00Z","v":3573,"vw":107.441193},{"c":106.58,"h":107.28,"l":106.14,"n":369,"o":107.25,"t":"2026-09-30T17:00:00Z","v":17982,"vw":106.546891},{"c":106.18,"h":106.51,"l":106.09,"n":246,"o":106.38,"t":"2026-09-30T17:15:00Z","v":7690,"vw":106.252317},{"c":106.86,"h":106.86,"l":106.02,"n":282,"o":106.175,"t":"2026-09-30T17:30:00Z","v":12604,"vw":106.339927},{"c":106.66,"h":106.98,"l":106.59,"n":256,"o":106.595,"t":"2026-09-30T17:45:00Z","v":9129,"vw":106.697042},{"c":106.79,"h":106.79,"l":106.5625,"n":98,"o":106.575,"t":"2026-09-30T18:00:00Z","v":3007,"vw":106.634674},{"c":106.525,"h":106.77,"l":106.52,"n":113,"o":106.55,"t":"2026-09-30T18:15:00Z","v":3025,"vw":106.590284},{"c":107.7,"h":107.7,"l":106.65,"n":309,"o":106.65,"t":"2026-09-30T18:30:00Z","v":18352,"vw":106.860035},{"c":108.12,"h":108.245,"l":107.64,"n":264,"o":107.84,"t":"2026-09-30T18:45:00Z","v":9992,"vw":107.798145},{"c":108.31,"h":108.42,"l":108.07,"n":408,"o":108.16,"t":"2026-09-30T19:00:00Z","v":12585,"vw":108.18713},{"c":108.57,"h":108.765,"l":108.16,"n":542,"o":108.31,"t":"2026-09-30T19:15:00Z","v":16254,"vw":108.444736},{"c":108.88,"h":108.88,"l":108.51,"n":560,"o":108.595,"t":"2026-09-30T19:30:00Z","v":15298,"vw":108.733997},{"c":107.94,"h":108.99,"l":107.92,"n":2155,"o":108.72,"t":"2026-09-30T19:45:00Z","v":73394,"vw":108.3609},{"c":107.93,"h":107.93,"l":107.93,"n":18,"o":107.93,"t":"2026-09-30T20:00:00Z","v":74952,"vw":107.93},{"c":108.98,"h":108.98,"l":108.98,"n":3,"o":108.98,"t":"2026-10-01T08:00:00Z","v":110,"vw":108.98},{"c":106.56,"h":109.1,"l":106.56,"n":145,"o":108.08,"t":"2026-10-01T13:30:00Z","v":7197,"vw":107.769217},{"c":106.02,"h":107.33,"l":106.02,"n":184,"o":106.545,"t":"2026-10-01T13:45:00Z","v":4372,"vw":106.736327},{"c":106.57,"h":106.66,"l":105.67,"n":247,"o":106.02,"t":"2026-10-01T14:00:00Z","v":8840,"vw":106.139101},{"c":107.07,"h":107.07,"l":106.33,"n":234,"o":106.33,"t":"2026-10-01T14:15:00Z","v":6010,"vw":106.823555},{"c":106.72,"h":107.095,"l":106.5,"n":220,"o":107.07,"t":"2026-10-01T14:30:00Z","v":6129,"vw":106.822083},{"c":106.96,"h":107.36,"l":106.78,"n":402,"o":106.95,"t":"2026-10-01T14:45:00Z","v":12368,"vw":107.115351},{"c":106.45,"h":106.79,"l":106.2,"n":294,"o":106.79,"t":"2026-10-01T15:00:00Z","v":7002,"vw":106.533845},{"c":106.535,"h":106.71,"l":106.3601,"n":226,"o":106.41,"t":"2026-10-01T15:15:00Z","v":6730,"vw":106.528128},{"c":106.245,"h":106.81,"l":106.245,"n":492,"o":106.505,"t":"2026-10-01T15:30:00Z","v":13436,"vw":106.589048},{"c":106.49,"h":106.9325,"l":106.01,"n":497,"o":106.16,"t":"2026-10-01T15:45:00Z","v":11781,"vw":106.436676},{"c":106.8,"h":107.21,"l":106.47,"n":357,"o":106.47,"t":"2026-10-01T16:00:00Z","v":10044,"vw":106.85254},{"c":107.28,"h":107.46,"l":107.11,"n":244,"o":107.11,"t":"2026-10-01T16:15:00Z","v":7720,"vw":107.365682},{"c":107.78,"h":107.87,"l":107.445,"n":346,"o":107.445,"t":"2026-10-01T16:30:00Z","v":8594,"vw":107.668269},{"c":107.58,"h":107.945,"l":107.45,"n":276,"o":107.62,"t":"2026-10-01T16:45:00Z","v":6416,"vw":107.641921},{"c":107.96,"h":108.02,"l":107.86,"n":122,"o":107.905,"t":"2026-10-01T17:00:00Z","v":3034,"vw":107.945022},{"c":108.14,"h":108.64,"l":107.89,"n":267,"o":108.45,"t":"2026-10-01T17:15:00Z","v":8296,"vw":108.326519},{"c":108.43,"h":108.96,"l":108.12,"n":226,"o":108.28,"t":"2026-10-01T17:30:00Z","v":5941,"vw":108.374393},{"c":107.78,"h":108.47,"l":107.78,"n":381,"o":108.47,"t":"2026-10-01T17:45:00Z","v":11374,"vw":108.201361},{"c":107.75,"h":107.88,"l":107.5201,"n":232,"o":107.765,"t":"2026-10-01T18:00:00Z","v":7340,"vw":107.755214},{"c":108.18,"h":108.225,"l":107.87,"n":284,"o":107.93,"t":"2026-10-01T18:15:00Z","v":7108,"vw":108.059813},{"c":108.2375,"h":108.57,"l":108.16,"n":167,"o":108.17,"t":"2026-10-01T18:30:00Z","v":6723,"vw":108.269323},{"c":108.165,"h":108.3399,"l":107.93,"n":349,"o":108.23,"t":"2026-10-01T18:45:00Z","v":9909,"vw":108.123416},{"c":107.9,"h":108.32,"l":107.895,"n":330,"o":108.31,"t":"2026-10-01T19:00:00Z","v":8784,"vw":108.131801},{"c":108.3,"h":108.3,"l":107.925,"n":373,"o":107.925,"t":"2026-10-01T19:15:00Z","v":11216,"vw":108.123168},{"c":108.3,"h":108.63,"l":108.195,"n":799,"o":108.44,"t":"2026-10-01T19:30:00Z","v":26709,"vw":108.384445},{"c":108.27,"h":108.41,"l":107.86,"n":2325,"o":108.23,"t":"2026-10-01T19:45:00Z","v":62948,"vw":108.212236},{"c":108.28,"h":108.28,"l":108.28,"n":25,"o":108.28,"t":"2026-10-01T20:00:00Z","v":64658,"vw":108.28},{"c":108.85,"h":108.85,"l":108.85,"n":1,"o":108.85,"t":"2026-10-01T22:30:00Z","v":1000,"vw":108.85},{"c":110.94,"h":110.94,"l":110,"n":182,"o":110.32,"t":"2026-10-02T13:30:00Z","v":7506,"vw":110.365748},{"c":109.81,"h":111.12,"l":109.81,"n":216,"o":110.93,"t":"2026-10-02T13:45:00Z","v":5720,"vw":110.605368},{"c":110.77,"h":111.13,"l":109.695,"n":513,"o":110.08,"t":"2026-10-02T14:00:00Z","v":22462,"vw":110.160453},{"c":111.3501,"h":111.845,"l":111.01,"n":147,"o":111.6012,"t":"2026-10-02T14:15:00Z","v":3655,"vw":111.571093},{"c":112.5,"h":112.505,"l":111.67,"n":217,"o":111.67,"t":"2026-10-02T14:30:00Z","v":12774,"vw":112.131998},{"c":113.585,"h":113.585,"l":113,"n":79,"o":113,"t":"2026-10-02T14:45:00Z","v":2105,"vw":113.264643},{"c":112.92,"h":113.91,"l":112.82,"n":469,"o":113.3606,"t":"2026-10-02T15:00:00Z","v":14566,"vw":113.454484},{"c":113.185,"h":113.185,"l":112.595,"n":252,"o":113.13,"t":"2026-10-02T15:15:00Z","v":6347,"vw":112.910307},{"c":113.94,"h":113.94,"l":113.51,"n":123,"o":113.51,"t":"2026-10-02T15:30:00Z","v":1915,"vw":113.664208},{"c":113.9401,"h":114.1,"l":113.55,"n":270,"o":113.74,"t":"2026-10-02T15:45:00Z","v":8537,"vw":113.804051},{"c":113.3301,"h":113.78,"l":113.21,"n":191,"o":113.65,"t":"2026-10-02T16:00:00Z","v":4917,"vw":113.489902},{"c":112.91,"h":113.19,"l":112.73,"n":156,"o":113.14,"t":"2026-10-02T16:15:00Z","v":3327,"vw":112.968175},{"c":112.85,"h":112.9,"l":112.54,"n":213,"o":112.71,"t":"2026-10-02T16:30:00Z","v":4959,"vw":112.706006},{"c":113.44,"h":114.21,"l":113.01,"n":152,"o":113.09,"t":"2026-10-02T16:45:00Z","v":7640,"vw":113.665671},{"c":113.27,"h":113.45,"l":113.26,"n":93,"o":113.45,"t":"2026-10-02T17:00:00Z","v":2713,"vw":113.311704},{"c":113.27,"h":113.55,"l":113.27,"n":118,"o":113.5,"t":"2026-10-02T17:15:00Z","v":2222,"vw":113.41675},{"c":113.58,"h":113.58,"l":113.215,"n":43,"o":113.215,"t":"2026-10-02T17:30:00Z","v":889,"vw":113.40375},{"c":113.64,"h":113.64,"l":113.39,"n":53,"o":113.39,"t":"2026-10-02T17:45:00Z","v":1900,"vw":113.568571},{"c":113.26,"h":113.64,"l":113.17,"n":194,"o":113.37,"t":"2026-10-02T18:00:00Z","v":3748,"vw":113.367231},{"c":113.44,"h":113.56,"l":113.21,"n":211,"o":113.42,"t":"2026-10-02T18:15:00Z","v":3619,"vw":113.368798},{"c":113.035,"h":113.57,"l":113.035,"n":200,"o":113.52,"t":"2026-10-02T18:30:00Z","v":4292,"vw":113.423426},{"c":113.225,"h":113.38,"l":113.08,"n":64,"o":113.32,"t":"2026-10-02T18:45:00Z","v":1782,"vw":113.218171},{"c":113.385,"h":113.58,"l":113.25,"n":337,"o":113.4,"t":"2026-10-02T19:00:00Z","v":8809,"vw":113.434388},{"c":113.33,"h":113.54,"l":113.15,"n":424,"o":113.2817,"t":"2026-10-02T19:15:00Z","v":9467,"vw":113.357684},{"c":113.04,"h":113.49,"l":113.04,"n":373,"o":113.33,"t":"2026-10-02T19:30:00Z","v":7615,"vw":113.269021},{"c":112.51,"h":113.08,"l":111.835,"n":1785,"o":113.02,"t":"2026-10-02T19:45:00Z","v":53308,"vw":112.407245},{"c":112.46,"h":112.46,"l":112.46,"n":26,"o":112.46,"t":"2026-10-02T20:00:00Z","v":91854,"vw":112.46},{"c":111.32,"h":112.87,"l":111.3,"n":101,"o":112.87,"t":"2026-10-05T13:30:00Z","v":4124,"vw":112.512529},{"c":112.02,"h":112.02,"l":111.22,"n":81,"o":111.32,"t":"2026-10-05T13:45:00Z","v":2520,"vw":111.291861},{"c":113.08,"h":113.08,"l":112.01,"n":71,"o":112.1025,"t":"2026-10-05T14:00:00Z","v":2237,"vw":112.496949},{"c":113.295,"h":114.12,"l":112.8301,"n":125,"o":113.1675,"t":"2026-10-05T14:15:00Z","v":2850,"vw":113.697059},{"c":112.96,"h":113.4799,"l":112.415,"n":188,"o":113.215,"t":"2026-10-05T14:30:00Z","v":5039,"vw":112.793507},{"c":112.99,"h":112.99,"l":112.97,"n":28,"o":112.975,"t":"2026-10-05T14:45:00Z","v":807,"vw":112.976842},{"c":112.8,"h":112.98,"l":112.1523,"n":229,"o":112.8,"t":"2026-10-05T15:00:00Z","v":6684,"vw":112.618595},{"c":112.725,"h":112.835,"l":112.725,"n":90,"o":112.815,"t":"2026-10-05T15:15:00Z","v":2412,"vw":112.786111},{"c":113.285,"h":113.29,"l":112.875,"n":102,"o":113.02,"t":"2026-10-05T15:30:00Z","v":2500,"vw":113.170126},{"c":113.34,"h":113.465,"l":113.05,"n":143,"o":113.125,"t":"2026-10-05T15:45:00Z","v":4146,"vw":113.34},{"c":113.32,"h":113.32,"l":113.315,"n":21,"o":113.315,"t":"2026-10-05T16:00:00Z","v":623,"vw":113.318},{"c":113.305,"h":113.46,"l":113.265,"n":152,"o":113.315,"t":"2026-10-05T16:15:00Z","v":2928,"vw":113.383326},{"c":113.39,"h":113.41,"l":113.39,"n":56,"o":113.395,"t":"2026-10-05T16:30:00Z","v":1753,"vw":113.400724},{"c":112.665,"h":113.395,"l":112.665,"n":151,"o":113.395,"t":"2026-10-05T16:45:00Z","v":6228,"vw":112.94069},{"c":112.425,"h":112.6675,"l":112.425,"n":96,"o":112.6675,"t":"2026-10-05T17:00:00Z","v":2322,"vw":112.554192},{"c":112.315,"h":112.85,"l":112.315,"n":179,"o":112.58,"t":"2026-10-05T17:15:00Z","v":4959,"vw":112.591136},{"c":112.46,"h":112.46,"l":111.95,"n":149,"o":112.36,"t":"2026-10-05T17:30:00Z","v":3555,"vw":112.221521},{"c":112.725,"h":112.725,"l":112.4925,"n":102,"o":112.4925,"t":"2026-10-05T17:45:00Z","v":1977,"vw":112.587292},{"c":112.355,"h":112.79,"l":112.345,"n":176,"o":112.79,"t":"2026-10-05T18:00:00Z","v":3043,"vw":112.511149},{"c":112.27,"h":112.495,"l":112.27,"n":159,"o":112.355,"t":"2026-10-05T18:15:00Z","v":3400,"vw":112.444706},{"c":112.405,"h":112.455,"l":112.24,"n":187,"o":112.35,"t":"2026-10-05T18:30:00Z","v":4095,"vw":112.326548},{"c":112.24,"h":112.42,"l":112.18,"n":195,"o":112.385,"t":"2026-10-05T18:45:00Z","v":4205,"vw":112.33616},{"c":112.54,"h":112.54,"l":112.32,"n":177,"o":112.41,"t":"2026-10-05T19:00:00Z","v":4264,"vw":112.428287},{"c":112.23,"h":112.73,"l":112.225,"n":182,"o":112.73,"t":"2026-10-05T19:15:00Z","v":6111,"vw":112.522633},{"c":112.3151,"h":112.435,"l":112.18,"n":547,"o":112.435,"t":"2026-10-05T19:30:00Z","v":10289,"vw":112.319847},{"c":111.36,"h":112.2545,"l":111.31,"n":1963,"o":112.17,"t":"2026-10-05T19:45:00Z","v":66610,"vw":111.515883},{"c":111.35,"h":111.48,"l":111.35,"n":45,"o":111.48,"t":"2026-10-05T20:00:00Z","v":154806,"vw":111.350092},{"c":112.615,"h":113.37,"l":112.615,"n":82,"o":113.02,"t":"2026-10-06T13:30:00Z","v":4885,"vw":112.951758},{"c":113.85,"h":113.85,"l":112.615,"n":113,"o":112.615,"t":"2026-10-06T13:45:00Z","v":3504,"vw":113.164413},{"c":114.36,"h":114.53,"l":113.78,"n":301,"o":113.84,"t":"2026-10-06T14:00:00Z","v":10008,"vw":114.156265},{"c":113.3,"h":114.06,"l":113.3,"n":100,"o":114.06,"t":"2026-10-06T14:15:00Z","v":2187,"vw":113.783725},{"c":113.71,"h":114.1,"l":113,"n":165,"o":113,"t":"2026-10-06T14:30:00Z","v":6189,"vw":113.913262},{"c":114,"h":114,"l":113.65,"n":44,"o":113.65,"t":"2026-10-06T14:45:00Z","v":1086,"vw":113.783},{"c":113.995,"h":114.31,"l":113.83,"n":195,"o":113.935,"t":"2026-10-06T15:00:00Z","v":5043,"vw":113.981913},{"c":114.4625,"h":114.465,"l":113.93,"n":144,"o":114.26,"t":"2026-10-06T15:15:00Z","v":5030,"vw":114.237123},{"c":114.45,"h":114.56,"l":114.21,"n":139,"o":114.38,"t":"2026-10-06T15:30:00Z","v":3541,"vw":114.396467},{"c":113.87,"h":114.41,"l":113.87,"n":171,"o":114.41,"t":"2026-10-06T15:45:00Z","v":10283,"vw":114.178473},{"c":113.66,"h":114.16,"l":113.5334,"n":255,"o":113.9,"t":"2026-10-06T16:00:00Z","v":9507,"vw":113.843481},{"c":113.37,"h":114.02,"l":113.37,"n":152,"o":113.875,"t":"2026-10-06T16:15:00Z","v":13555,"vw":113.570875},{"c":113.38,"h":113.51,"l":113.3001,"n":128,"o":113.37,"t":"2026-10-06T16:30:00Z","v":4260,"vw":113.384896},{"c":113.68,"h":113.68,"l":113.35,"n":164,"o":113.47,"t":"2026-10-06T16:45:00Z","v":5689,"vw":113.536642},{"c":113.58,"h":113.85,"l":113.39,"n":117,"o":113.68,"t":"2026-10-06T17:00:00Z","v":3831,"vw":113.61121},{"c":113.555,"h":113.7,"l":113.38,"n":81,"o":113.69,"t":"2026-10-06T17:15:00Z","v":3305,"vw":113.556941},{"c":113.61,"h":113.88,"l":113.33,"n":275,"o":113.4,"t":"2026-10-06T17:30:00Z","v":8791,"vw":113.588983},{"c":113.31,"h":113.68,"l":113.31,"n":123,"o":113.56,"t":"2026-10-06T17:45:00Z","v":4365,"vw":113.565079},{"c":113.43,"h":113.55,"l":113.08,"n":308,"o":113.31,"t":"2026-10-06T18:00:00Z","v":11186,"vw":113.331331},{"c":113.33,"h":113.42,"l":113.15,"n":102,"o":113.41,"t":"2026-10-06T18:15:00Z","v":3441,"vw":113.323157},{"c":113.26,"h":113.37,"l":113.05,"n":278,"o":113.34,"t":"2026-10-06T18:30:00Z","v":12134,"vw":113.188658},{"c":113.15,"h":113.34,"l":113.13,"n":81,"o":113.3399,"t":"2026-10-06T18:45:00Z","v":3386,"vw":113.25782},{"c":113.34,"h":113.565,"l":113.13,"n":308,"o":113.235,"t":"2026-10-06T19:00:00Z","v":8898,"vw":113.426483},{"c":113.27,"h":113.555,"l":113.0601,"n":202,"o":113.285,"t":"2026-10-06T19:15:00Z","v":7433,"vw":113.311732},{"c":113.21,"h":113.33,"l":113.035,"n":424,"o":113.27,"t":"2026-10-06T19:30:00Z","v":12036,"vw":113.144437},{"c":113.21,"h":113.46,"l":112.88,"n":1237,"o":113.06,"t":"2026-10-06T19:45:00Z","v":63088,"vw":113.137929},{"c":113.21,"h":113.21,"l":113.21,"n":44,"o":113.21,"t":"2026-10-06T20:00:00Z","v":116806,"vw":113.21},{"c":113.9,"h":114.5,"l":113.9,"n":6,"o":114.5,"t":"2026-10-06T23:00:00Z","v":404,"vw":114.295455},{"c":110.5,"h":110.73,"l":110,"n":144,"o":110.73,"t":"2026-10-07T13:30:00Z","v":10685,"vw":110.522332},{"c":109.2975,"h":110.11,"l":109.29,"n":142,"o":110.1,"t":"2026-10-07T13:45:00Z","v":3743,"vw":109.715524},{"c":109.6,"h":109.6,"l":108.74,"n":72,"o":109.015,"t":"2026-10-07T14:00:00Z","v":2255,"vw":108.874327},{"c":108.88,"h":109.614,"l":108.31,"n":148,"o":109.614,"t":"2026-10-07T14:15:00Z","v":5785,"vw":109.002266},{"c":108.03,"h":108.6,"l":108.03,"n":189,"o":108.43,"t":"2026-10-07T14:30:00Z","v":4989,"vw":108.302486},{"c":107.93,"h":108.21,"l":107.83,"n":148,"o":108,"t":"2026-10-07T14:45:00Z","v":4705,"vw":107.957072},{"c":108.515,"h":108.515,"l":108.17,"n":101,"o":108.28,"t":"2026-10-07T15:00:00Z","v":2151,"vw":108.376842},{"c":107.87,"h":108.24,"l":107.695,"n":175,"o":108.24,"t":"2026-10-07T15:15:00Z","v":5477,"vw":107.938146},{"c":108.1275,"h":108.3,"l":107.99,"n":150,"o":108.04,"t":"2026-10-07T15:30:00Z","v":8492,"vw":108.077568},{"c":108.23,"h":108.26,"l":107.99,"n":107,"o":108.1,"t":"2026-10-07T15:45:00Z","v":2716,"vw":108.050136},{"c":108.325,"h":108.36,"l":108.1,"n":85,"o":108.28,"t":"2026-10-07T16:00:00Z","v":2532,"vw":108.281277},{"c":108.46,"h":108.47,"l":108.395,"n":33,"o":108.395,"t":"2026-10-07T16:15:00Z","v":1001,"vw":108.439},{"c":108.835,"h":108.835,"l":108.53,"n":93,"o":108.53,"t":"2026-10-07T16:30:00Z","v":1849,"vw":108.737857},{"c":108.73,"h":109.09,"l":108.665,"n":123,"o":109.09,"t":"2026-10-07T16:45:00Z","v":2870,"vw":108.871364},{"c":108.93,"h":108.93,"l":108.78,"n":55,"o":108.78,"t":"2026-10-07T17:00:00Z","v":979,"vw":108.863333},{"c":108.8394,"h":109.229,"l":108.8394,"n":172,"o":108.96,"t":"2026-10-07T17:15:00Z","v":4578,"vw":109.055556},{"c":109.09,"h":109.09,"l":108.945,"n":51,"o":108.97,"t":"2026-10-07T17:30:00Z","v":1784,"vw":108.998125},{"c":109.145,"h":109.32,"l":109.0456,"n":82,"o":109.32,"t":"2026-10-07T17:45:00Z","v":1803,"vw":109.163458},{"c":108.8,"h":109.125,"l":108.68,"n":115,"o":109.125,"t":"2026-10-07T18:00:00Z","v":4012,"vw":108.879092},{"c":108.85,"h":108.93,"l":108.72,"n":155,"o":108.87,"t":"2026-10-07T18:15:00Z","v":3723,"vw":108.84665},{"c":108.65,"h":108.845,"l":108.64,"n":84,"o":108.845,"t":"2026-10-07T18:30:00Z","v":1785,"vw":108.736172},{"c":108.74,"h":108.74,"l":108.42,"n":233,"o":108.73,"t":"2026-10-07T18:45:00Z","v":6369,"vw":108.548418},{"c":108.98,"h":108.98,"l":108.73,"n":150,"o":108.82,"t":"2026-10-07T19:00:00Z","v":3237,"vw":108.846667},{"c":109.175,"h":109.175,"l":108.975,"n":154,"o":109,"t":"2026-10-07T19:15:00Z","v":3032,"vw":109.06625},{"c":108.875,"h":109.405,"l":108.675,"n":731,"o":109.135,"t":"2026-10-07T19:30:00Z","v":38656,"vw":109.051355},{"c":109.43,"h":109.81,"l":109.01,"n":1393,"o":109.01,"t":"2026-10-07T19:45:00Z","v":57199,"vw":109.525261},{"c":109.41,"h":109.49,"l":109.41,"n":31,"o":109.49,"t":"2026-10-07T20:00:00Z","v":71618,"vw":109.410143},{"c":108.5,"h":108.5,"l":107.77,"n":29,"o":107.77,"t":"2026-10-08T13:30:00Z","v":1212,"vw":107.84178},{"c":107.8186,"h":108.48,"l":107.805,"n":70,"o":107.805,"t":"2026-10-08T13:45:00Z","v":2452,"vw":108.035549},{"c":108.46,"h":108.5,"l":108.28,"n":47,"o":108.28,"t":"2026-10-08T14:00:00Z","v":1350,"vw":108.417514},{"c":108.495,"h":108.9,"l":108,"n":78,"o":108.46,"t":"2026-10-08T14:15:00Z","v":2839,"vw":108.515483},{"c":108.35,"h":108.75,"l":108.23,"n":87,"o":108.4,"t":"2026-10-08T14:30:00Z","v":2954,"vw":108.535253},{"c":108.275,"h":108.41,"l":108.2,"n":82,"o":108.37,"t":"2026-10-08T14:45:00Z","v":1687,"vw":108.292143},{"c":107.81,"h":108.2425,"l":107.78,"n":100,"o":108.2425,"t":"2026-10-08T15:00:00Z","v":2548,"vw":107.950962},{"c":107.625,"h":107.65,"l":107.45,"n":113,"o":107.64,"t":"2026-10-08T15:15:00Z","v":3275,"vw":107.563476},{"c":108.25,"h":108.25,"l":107.79,"n":38,"o":107.79,"t":"2026-10-08T15:30:00Z","v":777,"vw":107.99875},{"c":108.315,"h":108.325,"l":108.2825,"n":30,"o":108.285,"t":"2026-10-08T15:45:00Z","v":773,"vw":108.304063},{"c":108.65,"h":108.66,"l":108.24,"n":111,"o":108.38,"t":"2026-10-08T16:00:00Z","v":3546,"vw":108.375797},{"c":108.86,"h":109.64,"l":108.835,"n":229,"o":108.88,"t":"2026-10-08T16:15:00Z","v":7857,"vw":109.131141},{"c":109.01,"h":109.18,"l":108.75,"n":127,"o":109.18,"t":"2026-10-08T16:30:00Z","v":2307,"vw":108.939286},{"c":108.35,"h":109.025,"l":108.35,"n":81,"o":109.01,"t":"2026-10-08T16:45:00Z","v":2095,"vw":108.693404},{"c":108.18,"h":108.38,"l":107.1,"n":279,"o":107.97,"t":"2026-10-08T17:00:00Z","v":7448,"vw":107.526208},{"c":107.32,"h":108.05,"l":106.95,"n":119,"o":108.05,"t":"2026-10-08T17:15:00Z","v":5903,"vw":107.162443},{"c":107.94,"h":107.94,"l":107.315,"n":109,"o":107.325,"t":"2026-10-08T17:30:00Z","v":4791,"vw":107.468169},{"c":108.41,"h":108.41,"l":107.84,"n":249,"o":107.95,"t":"2026-10-08T17:45:00Z","v":8586,"vw":108.152347},{"c":108.31,"h":108.31,"l":108.03,"n":59,"o":108.03,"t":"2026-10-08T18:00:00Z","v":1421,"vw":108.164},{"c":108.28,"h":108.56,"l":108.1782,"n":90,"o":108.1782,"t":"2026-10-08T18:15:00Z","v":1799,"vw":108.314244},{"c":107.78,"h":108.245,"l":107.78,"n":108,"o":108.245,"t":"2026-10-08T18:30:00Z","v":2297,"vw":108.032505},{"c":107.51,"h":107.89,"l":107.51,"n":123,"o":107.74,"t":"2026-10-08T18:45:00Z","v":2790,"vw":107.751715},{"c":107.515,"h":107.58,"l":107.19,"n":209,"o":107.46,"t":"2026-10-08T19:00:00Z","v":5363,"vw":107.40713},{"c":107.74,"h":107.925,"l":107.575,"n":283,"o":107.605,"t":"2026-10-08T19:15:00Z","v":7224,"vw":107.77809},{"c":107.64,"h":107.865,"l":107.59,"n":330,"o":107.82,"t":"2026-10-08T19:30:00Z","v":9289,"vw":107.772184},{"c":107.96,"h":108.205,"l":107.62,"n":1108,"o":107.79,"t":"2026-10-08T19:45:00Z","v":27998,"vw":107.914097},{"c":107.94,"h":107.94,"l":107.94,"n":23,"o":107.94,"t":"2026-10-08T20:00:00Z","v":93130,"vw":107.94},{"c":108.76,"h":108.76,"l":108.41,"n":4,"o":108.41,"t":"2026-10-09T08:00:00Z","v":800,"vw":108.574815},{"c":108.465,"h":109.1099,"l":107.56,"n":95,"o":108.46,"t":"2026-10-09T13:30:00Z","v":4761,"vw":108.398089},{"c":108.33,"h":108.33,"l":107.01,"n":76,"o":107.34,"t":"2026-10-09T13:45:00Z","v":2256,"vw":107.480521},{"c":108.015,"h":108.67,"l":108.015,"n":35,"o":108.67,"t":"2026-10-09T14:00:00Z","v":811,"vw":108.23375},{"c":108.8868,"h":108.8868,"l":108.47,"n":37,"o":108.47,"t":"2026-10-09T14:15:00Z","v":1179,"vw":108.748939},{"c":108.992,"h":108.992,"l":108,"n":161,"o":108.185,"t":"2026-10-09T14:30:00Z","v":14087,"vw":108.346204},{"c":109.61,"h":109.61,"l":109.33,"n":179,"o":109.33,"t":"2026-10-09T14:45:00Z","v":13237,"vw":109.495972},{"c":109.55,"h":109.82,"l":109.55,"n":54,"o":109.615,"t":"2026-10-09T15:00:00Z","v":1500,"vw":109.652368},{"c":109.24,"h":109.31,"l":109.0678,"n":38,"o":109.31,"t":"2026-10-09T15:15:00Z","v":1971,"vw":109.17173},{"c":109.41,"h":109.41,"l":109.04,"n":106,"o":109.26,"t":"2026-10-09T15:30:00Z","v":2345,"vw":109.289719},{"c":109.2468,"h":109.325,"l":109.15,"n":40,"o":109.15,"t":"2026-10-09T15:45:00Z","v":567,"vw":109.240661},{"c":109.16,"h":109.33,"l":109.16,"n":76,"o":109.18,"t":"2026-10-09T16:00:00Z","v":2724,"vw":109.204538},{"c":109.03,"h":109.04,"l":108.845,"n":54,"o":108.875,"t":"2026-10-09T16:15:00Z","v":2086,"vw":108.995366},{"c":109.115,"h":109.115,"l":109.06,"n":38,"o":109.06,"t":"2026-10-09T16:30:00Z","v":633,"vw":109.0875},{"c":108.87,"h":109.17,"l":108.85,"n":157,"o":108.8772,"t":"2026-10-09T16:45:00Z","v":6963,"vw":108.955676},{"c":109.14,"h":109.22,"l":109.02,"n":148,"o":109.03,"t":"2026-10-09T17:00:00Z","v":2872,"vw":109.085412},{"c":109.165,"h":109.17,"l":109.0464,"n":26,"o":109.17,"t":"2026-10-09T17:15:00Z","v":1837,"vw":109.137717},{"c":109.16,"h":109.16,"l":109.16,"n":7,"o":109.16,"t":"2026-10-09T17:30:00Z","v":117,"vw":109.16},{"c":109.23,"h":109.23,"l":109.23,"n":32,"o":109.23,"t":"2026-10-09T17:45:00Z","v":738,"vw":109.23},{"c":109.4,"h":109.4,"l":109.222,"n":22,"o":109.222,"t":"2026-10-09T18:00:00Z","v":648,"vw":109.320915},{"c":109.34,"h":109.35,"l":109.33,"n":53,"o":109.33,"t":"2026-10-09T18:15:00Z","v":1283,"vw":109.34},{"c":109.3,"h":109.4,"l":109.13,"n":157,"o":109.35,"t":"2026-10-09T18:30:00Z","v":3938,"vw":109.277027},{"c":109.42,"h":109.55,"l":109.36,"n":178,"o":109.5,"t":"2026-10-09T18:45:00Z","v":4570,"vw":109.430088},{"c":109.48,"h":109.55,"l":109.48,"n":182,"o":109.54,"t":"2026-10-09T19:00:00Z","v":2592,"vw":109.515385},{"c":109.42,"h":109.485,"l":109.24,"n":147,"o":109.2726,"t":"2026-10-09T19:15:00Z","v":5188,"vw":109.395513},{"c":109.625,"h":109.625,"l":109.55,"n":83,"o":109.58,"t":"2026-10-09T19:30:00Z","v":1822,"vw":109.587},{"c":109.15,"h":109.59,"l":108.96,"n":1066,"o":109.55,"t":"2026-10-09T19:45:00Z","v":31874,"vw":109.245673},{"c":109.15,"h":109.15,"l":109.15,"n":28,"o":109.15,"t":"2026-10-09T20:00:00Z","v":44051,"vw":109.15},{"c":109.7,"h":109.7,"l":109.7,"n":1,"o":109.7,"t":"2026-10-09T22:15:00Z","v":200,"vw":109.7},{"c":107.75,"h":108.07,"l":106.2402,"n":86,"o":107.85,"t":"2026-10-12T13:30:00Z","v":4366,"vw":107.559986},{"c":107.98,"h":108.08,"l":107.44,"n":40,"o":107.44,"t":"2026-10-12T13:45:00Z","v":881,"vw":107.813},{"c":107.28,"h":107.9,"l":106.99,"n":128,"o":107.9,"t":"2026-10-12T14:00:00Z","v":8729,"vw":107.178663},{"c":107.03,"h":107.07,"l":107.0294,"n":45,"o":107.07,"t":"2026-10-12T14:15:00Z","v":1846,"vw":107.043547},{"c":107.16,"h":107.16,"l":106.7675,"n":96,"o":106.91,"t":"2026-10-12T14:30:00Z","v":4085,"vw":106.995944},{"c":107.28,"h":107.34,"l":106.91,"n":134,"o":106.91,"t":"2026-10-12T14:45:00Z","v":5192,"vw":107.161412},{"c":106.65,"h":107.08,"l":106.65,"n":96,"o":107.08,"t":"2026-10-12T15:00:00Z","v":4108,"vw":106.868505},{"c":106.93,"h":106.95,"l":106.775,"n":98,"o":106.785,"t":"2026-10-12T15:15:00Z","v":4769,"vw":106.876108},{"c":107.01,"h":107.06,"l":106.94,"n":100,"o":107.04,"t":"2026-10-12T15:30:00Z","v":2432,"vw":107.017949},{"c":106.935,"h":106.935,"l":106.935,"n":18,"o":106.935,"t":"2026-10-12T15:45:00Z","v":361,"vw":106.935},{"c":106.2,"h":107.0115,"l":106.2,"n":117,"o":107.0115,"t":"2026-10-12T16:00:00Z","v":4662,"vw":106.382406},{"c":106.46,"h":106.6,"l":106.36,"n":119,"o":106.36,"t":"2026-10-12T16:15:00Z","v":4559,"vw":106.468831},{"c":106.67,"h":106.67,"l":106.48,"n":19,"o":106.48,"t":"2026-10-12T16:30:00Z","v":404,"vw":106.589149},{"c":106.56,"h":106.795,"l":106.56,"n":149,"o":106.67,"t":"2026-10-12T16:45:00Z","v":4553,"vw":106.669038},{"c":106.72,"h":106.72,"l":106.515,"n":160,"o":106.655,"t":"2026-10-12T17:00:00Z","v":6687,"vw":106.600109},{"c":106.67,"h":106.88,"l":106.651,"n":52,"o":106.88,"t":"2026-10-12T17:15:00Z","v":1847,"vw":106.756187},{"c":106.62,"h":106.7299,"l":106.55,"n":37,"o":106.55,"t":"2026-10-12T17:30:00Z","v":952,"vw":106.629032},{"c":106.725,"h":106.725,"l":106.59,"n":82,"o":106.59,"t":"2026-10-12T17:45:00Z","v":2658,"vw":106.622378},{"c":106.68,"h":106.77,"l":106.52,"n":200,"o":106.77,"t":"2026-10-12T18:00:00Z","v":7128,"vw":106.609059},{"c":106.64,"h":106.64,"l":106.58,"n":56,"o":106.58,"t":"2026-10-12T18:15:00Z","v":1308,"vw":106.603035},{"c":106.475,"h":106.57,"l":106.41,"n":113,"o":106.51,"t":"2026-10-12T18:30:00Z","v":3574,"vw":106.486736},{"c":106.115,"h":106.48,"l":106.055,"n":165,"o":106.46,"t":"2026-10-12T18:45:00Z","v":4365,"vw":106.308927},{"c":106.23,"h":106.28,"l":106.13,"n":111,"o":106.22,"t":"2026-10-12T19:00:00Z","v":3351,"vw":106.2245},{"c":105.74,"h":106.29,"l":105.74,"n":254,"o":106.29,"t":"2026-10-12T19:15:00Z","v":8334,"vw":106.014524},{"c":105.65,"h":105.65,"l":105.34,"n":398,"o":105.51,"t":"2026-10-12T19:30:00Z","v":8304,"vw":105.490049},{"c":105.25,"h":105.95,"l":105.2,"n":1651,"o":105.56,"t":"2026-10-12T19:45:00Z","v":49759,"vw":105.560323},{"c":105.29,"h":105.33,"l":105.29,"n":39,"o":105.33,"t":"2026-10-12T20:00:00Z","v":60951,"vw":105.290077},{"c":105.29,"h":105.29,"l":105.29,"n":2,"o":105.29,"t":"2026-10-13T08:00:00Z","v":506,"vw":105.29},{"c":105.667,"h":105.667,"l":104.24,"n":192,"o":104.95,"t":"2026-10-13T13:30:00Z","v":6586,"vw":104.998642},{"c":105.595,"h":105.6,"l":105.47,"n":61,"o":105.47,"t":"2026-10-13T13:45:00Z","v":1597,"vw":105.578386},{"c":105.61,"h":105.69,"l":105.06,"n":188,"o":105.685,"t":"2026-10-13T14:00:00Z","v":6108,"vw":105.550768},{"c":104.9,"h":105.71,"l":104.8969,"n":174,"o":105.63,"t":"2026-10-13T14:15:00Z","v":7118,"vw":105.231253},{"c":104.56,"h":105.1,"l":104.56,"n":91,"o":105.02,"t":"2026-10-13T14:30:00Z","v":2572,"vw":104.902307},{"c":104.54,"h":104.67,"l":104.365,"n":165,"o":104.5551,"t":"2026-10-13T14:45:00Z","v":4106,"vw":104.508773},{"c":104.3,"h":104.7865,"l":104.3,"n":60,"o":104.7865,"t":"2026-10-13T15:00:00Z","v":1341,"vw":104.598172},{"c":103.545,"h":104.485,"l":103.47,"n":308,"o":104.4,"t":"2026-10-13T15:15:00Z","v":10712,"vw":103.901276},{"c":102.97,"h":103.5,"l":102.84,"n":221,"o":103.5,"t":"2026-10-13T15:30:00Z","v":4742,"vw":103.075583},{"c":103.58,"h":103.58,"l":103.04,"n":127,"o":103.04,"t":"2026-10-13T15:45:00Z","v":3692,"vw":103.324737},{"c":103.93,"h":104.11,"l":103.7,"n":103,"o":103.78,"t":"2026-10-13T16:00:00Z","v":3646,"vw":103.835833},{"c":104.975,"h":104.975,"l":104.11,"n":140,"o":104.11,"t":"2026-10-13T16:15:00Z","v":5802,"vw":104.438441},{"c":105.325,"h":105.745,"l":104.975,"n":107,"o":104.975,"t":"2026-10-13T16:30:00Z","v":2806,"vw":105.326424},{"c":105.33,"h":106.13,"l":105.0201,"n":329,"o":105.395,"t":"2026-10-13T16:45:00Z","v":13234,"vw":105.519223},{"c":105.63,"h":105.85,"l":105.61,"n":58,"o":105.61,"t":"2026-10-13T17:15:00Z","v":1948,"vw":105.717341},{"c":106.41,"h":106.41,"l":105.74,"n":162,"o":105.76,"t":"2026-10-13T17:30:00Z","v":5122,"vw":106.09082},{"c":106.125,"h":106.51,"l":105.99,"n":96,"o":106.51,"t":"2026-10-13T17:45:00Z","v":2823,"vw":106.254997},{"c":107,"h":107,"l":106.33,"n":216,"o":106.33,"t":"2026-10-13T18:00:00Z","v":5962,"vw":106.633412},{"c":106.62,"h":106.765,"l":106.37,"n":160,"o":106.765,"t":"2026-10-13T18:15:00Z","v":6064,"vw":106.481511},{"c":106.38,"h":106.735,"l":106.35,"n":137,"o":106.65,"t":"2026-10-13T18:30:00Z","v":3947,"vw":106.599857},{"c":106.19,"h":106.43,"l":106,"n":141,"o":106.42,"t":"2026-10-13T18:45:00Z","v":4367,"vw":106.2538},{"c":106.69,"h":106.72,"l":106,"n":264,"o":106.19,"t":"2026-10-13T19:00:00Z","v":12501,"vw":106.279863},{"c":106.75,"h":106.99,"l":106.69,"n":272,"o":106.87,"t":"2026-10-13T19:15:00Z","v":6060,"vw":106.877188},{"c":107.09,"h":107.22,"l":106.77,"n":486,"o":106.815,"t":"2026-10-13T19:30:00Z","v":11610,"vw":106.984623},{"c":108.4,"h":108.61,"l":107.05,"n":2107,"o":107.05,"t":"2026-10-13T19:45:00Z","v":71484,"vw":108.087321},{"c":108.44,"h":108.44,"l":108.44,"n":39,"o":108.44,"t":"2026-10-13T20:00:00Z","v":90594,"vw":108.44},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-14T12:30:00Z","v":100,"vw":106},{"c":105.48,"h":106.93,"l":105.48,"n":36,"o":106.63,"t":"2026-10-14T13:30:00Z","v":3011,"vw":106.569438},{"c":105.255,"h":106.025,"l":105.23,"n":178,"o":105.825,"t":"2026-10-14T13:45:00Z","v":8753,"vw":105.688658},{"c":105.24,"h":105.545,"l":104.855,"n":261,"o":105.255,"t":"2026-10-14T14:00:00Z","v":10555,"vw":105.185131},{"c":105.33,"h":105.54,"l":105.04,"n":125,"o":105.41,"t":"2026-10-14T14:15:00Z","v":4247,"vw":105.26456},{"c":107.08,"h":107.08,"l":105.345,"n":386,"o":105.345,"t":"2026-10-14T14:30:00Z","v":17350,"vw":106.147387},{"c":106.16,"h":107.08,"l":106,"n":209,"o":107.08,"t":"2026-10-14T14:45:00Z","v":8145,"vw":106.563455},{"c":105.55,"h":106.075,"l":105.55,"n":130,"o":105.93,"t":"2026-10-14T15:00:00Z","v":3446,"vw":105.803912},{"c":105.215,"h":105.555,"l":105.215,"n":202,"o":105.55,"t":"2026-10-14T15:15:00Z","v":4189,"vw":105.416952},{"c":104.86,"h":105.5328,"l":104.85,"n":93,"o":105.37,"t":"2026-10-14T15:30:00Z","v":3273,"vw":105.247032},{"c":104.625,"h":104.89,"l":104.48,"n":213,"o":104.84,"t":"2026-10-14T15:45:00Z","v":6323,"vw":104.66543},{"c":104.57,"h":104.895,"l":104.37,"n":153,"o":104.85,"t":"2026-10-14T16:00:00Z","v":5210,"vw":104.584328},{"c":104.055,"h":104.5,"l":103.81,"n":346,"o":104.5,"t":"2026-10-14T16:15:00Z","v":13261,"vw":104.129784},{"c":104.23,"h":104.42,"l":104.04,"n":193,"o":104.175,"t":"2026-10-14T16:30:00Z","v":4771,"vw":104.219703},{"c":104.335,"h":104.445,"l":104.13,"n":203,"o":104.27,"t":"2026-10-14T16:45:00Z","v":7016,"vw":104.320665},{"c":103.9,"h":104.33,"l":103.9,"n":166,"o":104.16,"t":"2026-10-14T17:00:00Z","v":3777,"vw":104.101418},{"c":103.61,"h":103.73,"l":103.49,"n":253,"o":103.73,"t":"2026-10-14T17:15:00Z","v":9455,"vw":103.584607},{"c":102.3,"h":103.61,"l":102.3,"n":317,"o":103.52,"t":"2026-10-14T17:30:00Z","v":8250,"vw":103.108749},{"c":102.18,"h":102.5,"l":102.04,"n":289,"o":102.07,"t":"2026-10-14T17:45:00Z","v":10840,"vw":102.276505},{"c":102.325,"h":102.325,"l":101.9,"n":367,"o":102.22,"t":"2026-10-14T18:00:00Z","v":7571,"vw":102.088549},{"c":102.545,"h":102.82,"l":101.69,"n":515,"o":102.34,"t":"2026-10-14T18:15:00Z","v":21845,"vw":102.331609},{"c":102.82,"h":103.06,"l":102.45,"n":366,"o":102.665,"t":"2026-10-14T18:30:00Z","v":11513,"vw":102.865617},{"c":103.27,"h":103.375,"l":102.92,"n":426,"o":102.96,"t":"2026-10-14T18:45:00Z","v":11522,"vw":103.102934},{"c":103.35,"h":103.655,"l":103.18,"n":458,"o":103.26,"t":"2026-10-14T19:00:00Z","v":11910,"vw":103.389759},{"c":103.805,"h":103.92,"l":103.23,"n":513,"o":103.33,"t":"2026-10-14T19:15:00Z","v":14886,"vw":103.575908},{"c":104.23,"h":104.43,"l":103.88,"n":618,"o":103.89,"t":"2026-10-14T19:30:00Z","v":17197,"vw":104.109356},{"c":104.09,"h":104.52,"l":103.62,"n":2748,"o":104.11,"t":"2026-10-14T19:45:00Z","v":100382,"vw":104.046666},{"c":104.03,"h":104.11,"l":104.03,"n":41,"o":104.11,"t":"2026-10-14T20:00:00Z","v":82629,"vw":104.030202},{"c":103.4,"h":103.4,"l":103.4,"n":9,"o":103.4,"t":"2026-10-15T08:00:00Z","v":445,"vw":103.4},{"c":102.2,"h":102.2,"l":102.2,"n":1,"o":102.2,"t":"2026-10-15T11:00:00Z","v":100,"vw":102.2},{"c":102.16,"h":103.065,"l":101.65,"n":223,"o":102.21,"t":"2026-10-15T13:30:00Z","v":11446,"vw":102.069457},{"c":102.13,"h":102.16,"l":101.395,"n":327,"o":102.16,"t":"2026-10-15T13:45:00Z","v":12924,"vw":101.679212},{"c":101.6,"h":102.755,"l":101.6,"n":462,"o":101.86,"t":"2026-10-15T14:00:00Z","v":15992,"vw":102.309469},{"c":101.39,"h":101.88,"l":101.025,"n":417,"o":101.395,"t":"2026-10-15T14:15:00Z","v":13058,"vw":101.313814},{"c":102.025,"h":102.025,"l":101.45,"n":254,"o":101.45,"t":"2026-10-15T14:30:00Z","v":6782,"vw":101.834609},{"c":102.215,"h":102.35,"l":101.83,"n":334,"o":101.98,"t":"2026-10-15T14:45:00Z","v":9550,"vw":102.059593},{"c":102.45,"h":102.76,"l":102.31,"n":233,"o":102.31,"t":"2026-10-15T15:00:00Z","v":9918,"vw":102.396066},{"c":102.18,"h":102.81,"l":102.08,"n":210,"o":102.65,"t":"2026-10-15T15:15:00Z","v":5343,"vw":102.393548},{"c":101.85,"h":102.05,"l":101.77,"n":154,"o":102.05,"t":"2026-10-15T15:30:00Z","v":4651,"vw":101.866529},{"c":102.1,"h":102.13,"l":101.88,"n":107,"o":101.885,"t":"2026-10-15T15:45:00Z","v":4165,"vw":101.973559},{"c":101.85,"h":102.19,"l":101.6302,"n":168,"o":102.16,"t":"2026-10-15T16:00:00Z","v":9601,"vw":101.870607},{"c":101.6,"h":101.97,"l":101.6,"n":171,"o":101.83,"t":"2026-10-15T16:15:00Z","v":4416,"vw":101.8375},{"c":101.745,"h":101.94,"l":101.66,"n":208,"o":101.76,"t":"2026-10-15T16:30:00Z","v":5946,"vw":101.769922},{"c":101.785,"h":101.785,"l":101.785,"n":7,"o":101.785,"t":"2026-10-15T16:45:00Z","v":140,"vw":101.785},{"c":101.635,"h":101.9,"l":101.635,"n":176,"o":101.79,"t":"2026-10-15T17:00:00Z","v":5576,"vw":101.807581},{"c":101.78,"h":101.88,"l":101.76,"n":122,"o":101.78,"t":"2026-10-15T17:15:00Z","v":2971,"vw":101.8059},{"c":102.18,"h":102.18,"l":101.9,"n":141,"o":101.96,"t":"2026-10-15T17:30:00Z","v":2290,"vw":102.07912},{"c":102.04,"h":102.1699,"l":101.98,"n":280,"o":102.155,"t":"2026-10-15T17:45:00Z","v":5031,"vw":102.070509},{"c":101.845,"h":102.13,"l":101.74,"n":313,"o":101.92,"t":"2026-10-15T18:00:00Z","v":16056,"vw":101.77908},{"c":102.205,"h":102.315,"l":102.02,"n":146,"o":102.03,"t":"2026-10-15T18:15:00Z","v":5448,"vw":102.197123},{"c":101.43,"h":102.28,"l":101.2198,"n":389,"o":102.205,"t":"2026-10-15T18:30:00Z","v":15526,"vw":101.901667},{"c":102.06,"h":102.06,"l":101.43,"n":270,"o":101.43,"t":"2026-10-15T18:45:00Z","v":6001,"vw":101.623289},{"c":103.26,"h":103.26,"l":102.1,"n":796,"o":102.19,"t":"2026-10-15T19:00:00Z","v":42707,"vw":102.496125},{"c":103.09,"h":103.35,"l":103.01,"n":409,"o":103.31,"t":"2026-10-15T19:15:00Z","v":15796,"vw":103.138649},{"c":103.76,"h":103.9,"l":102.85,"n":1311,"o":103.12,"t":"2026-10-15T19:30:00Z","v":41927,"vw":103.418276},{"c":104.2,"h":104.21,"l":103.49,"n":1650,"o":103.79,"t":"2026-10-15T19:45:00Z","v":56937,"vw":103.948087},{"c":105,"h":105,"l":104.22,"n":35,"o":104.22,"t":"2026-10-15T20:00:00Z","v":123552,"vw":104.225022},{"c":104.04,"h":104.04,"l":104.04,"n":3,"o":104.04,"t":"2026-10-16T13:00:00Z","v":200,"vw":104.04},{"c":102.51,"h":104,"l":102,"n":119,"o":104,"t":"2026-10-16T13:30:00Z","v":10932,"vw":103.289683},{"c":104.05,"h":104.05,"l":103.8,"n":35,"o":103.805,"t":"2026-10-16T13:45:00Z","v":1330,"vw":103.8285},{"c":103.645,"h":104.445,"l":103.57,"n":86,"o":104.315,"t":"2026-10-16T14:00:00Z","v":3083,"vw":103.908336},{"c":104.42,"h":104.69,"l":103.705,"n":197,"o":103.705,"t":"2026-10-16T14:15:00Z","v":39011,"vw":104.078323},{"c":104.49,"h":104.8,"l":104.49,"n":43,"o":104.8,"t":"2026-10-16T14:30:00Z","v":1184,"vw":104.632},{"c":104.29,"h":104.94,"l":104.29,"n":41,"o":104.58,"t":"2026-10-16T14:45:00Z","v":8007,"vw":104.615141},{"c":103.585,"h":104,"l":103.585,"n":59,"o":104,"t":"2026-10-16T15:00:00Z","v":1152,"vw":103.801429},{"c":104.045,"h":104.045,"l":103.33,"n":89,"o":103.585,"t":"2026-10-16T15:15:00Z","v":2722,"vw":103.879443},{"c":103.815,"h":104.155,"l":103.62,"n":103,"o":104.05,"t":"2026-10-16T15:30:00Z","v":9608,"vw":104.086025},{"c":103.86,"h":104.285,"l":103.59,"n":183,"o":103.75,"t":"2026-10-16T15:45:00Z","v":8204,"vw":103.997997},{"c":104.07,"h":104.07,"l":103.79,"n":55,"o":103.79,"t":"2026-10-16T16:00:00Z","v":1507,"vw":103.924064},{"c":103.795,"h":104.31,"l":103.5619,"n":96,"o":104.12,"t":"2026-10-16T16:15:00Z","v":3783,"vw":103.914413},{"c":103.84,"h":103.9,"l":103.7401,"n":60,"o":103.77,"t":"2026-10-16T16:30:00Z","v":1898,"vw":103.805257},{"c":103.31,"h":103.56,"l":103.225,"n":134,"o":103.56,"t":"2026-10-16T16:45:00Z","v":4251,"vw":103.391069},{"c":103.22,"h":103.45,"l":103.22,"n":75,"o":103.4,"t":"2026-10-16T17:00:00Z","v":2359,"vw":103.410302},{"c":103.355,"h":103.41,"l":103.03,"n":139,"o":103.2251,"t":"2026-10-16T17:15:00Z","v":2967,"vw":103.266827},{"c":103.405,"h":103.56,"l":103.13,"n":194,"o":103.315,"t":"2026-10-16T17:30:00Z","v":4668,"vw":103.39546},{"c":103.195,"h":103.445,"l":103.195,"n":44,"o":103.445,"t":"2026-10-16T17:45:00Z","v":1076,"vw":103.241296},{"c":102.655,"h":102.84,"l":102.655,"n":72,"o":102.84,"t":"2026-10-16T18:00:00Z","v":1555,"vw":102.781681},{"c":102.915,"h":103.0499,"l":102.8,"n":143,"o":102.9,"t":"2026-10-16T18:15:00Z","v":3100,"vw":102.87231},{"c":102.68,"h":102.99,"l":102.62,"n":92,"o":102.915,"t":"2026-10-16T18:30:00Z","v":2527,"vw":102.77324},{"c":102.83,"h":102.83,"l":102.66,"n":131,"o":102.805,"t":"2026-10-16T18:45:00Z","v":7762,"vw":102.703583},{"c":103,"h":103.165,"l":102.32,"n":393,"o":102.805,"t":"2026-10-16T19:00:00Z","v":11310,"vw":102.658948},{"c":102.86,"h":103.1,"l":102.845,"n":159,"o":103.1,"t":"2026-10-16T19:15:00Z","v":4370,"vw":103.036364},{"c":102.36,"h":103.16,"l":102.36,"n":347,"o":103.07,"t":"2026-10-16T19:30:00Z","v":6453,"vw":102.928079},{"c":102.79,"h":103.21,"l":102.27,"n":1787,"o":102.27,"t":"2026-10-16T19:45:00Z","v":84702,"vw":102.86787},{"c":102.83,"h":102.88,"l":102.83,"n":37,"o":102.88,"t":"2026-10-16T20:00:00Z","v":73434,"vw":102.832482},{"c":104.15,"h":105,"l":104.14,"n":93,"o":104.99,"t":"2026-10-19T13:30:00Z","v":4588,"vw":104.712741},{"c":103.83,"h":104.64,"l":103.29,"n":165,"o":104.49,"t":"2026-10-19T13:45:00Z","v":6996,"vw":103.985378},{"c":104.46,"h":104.46,"l":104.43,"n":7,"o":104.43,"t":"2026-10-19T14:00:00Z","v":321,"vw":104.445},{"c":104.84,"h":104.93,"l":104.34,"n":125,"o":104.365,"t":"2026-10-19T14:15:00Z","v":3970,"vw":104.607603},{"c":104.2001,"h":104.9399,"l":104.2001,"n":75,"o":104.46,"t":"2026-10-19T14:30:00Z","v":2670,"vw":104.660406},{"c":104.89,"h":105.435,"l":104.73,"n":307,"o":104.885,"t":"2026-10-19T14:45:00Z","v":8215,"vw":104.982423},{"c":105.4,"h":105.62,"l":105.025,"n":98,"o":105.33,"t":"2026-10-19T15:00:00Z","v":2676,"vw":105.33461},{"c":105.84,"h":105.84,"l":105.62,"n":58,"o":105.62,"t":"2026-10-19T15:15:00Z","v":1289,"vw":105.803333},{"c":105.87,"h":105.87,"l":105.41,"n":125,"o":105.655,"t":"2026-10-19T15:30:00Z","v":2513,"vw":105.628005},{"c":105.51,"h":105.925,"l":105.51,"n":71,"o":105.84,"t":"2026-10-19T15:45:00Z","v":1356,"vw":105.755833},{"c":105.005,"h":105.65,"l":104.77,"n":180,"o":105.65,"t":"2026-10-19T16:00:00Z","v":5344,"vw":105.142217},{"c":104.65,"h":104.92,"l":104.53,"n":150,"o":104.77,"t":"2026-10-19T16:15:00Z","v":4329,"vw":104.766154},{"c":104.485,"h":104.73,"l":104.42,"n":178,"o":104.66,"t":"2026-10-19T16:30:00Z","v":7525,"vw":104.55201},{"c":104.46,"h":104.58,"l":104.46,"n":43,"o":104.58,"t":"2026-10-19T16:45:00Z","v":1326,"vw":104.514},{"c":103.92,"h":104.48,"l":103.92,"n":146,"o":104.48,"t":"2026-10-19T17:00:00Z","v":3534,"vw":104.193347},{"c":103.975,"h":104.02,"l":103.975,"n":39,"o":104.02,"t":"2026-10-19T17:15:00Z","v":735,"vw":103.991981},{"c":103.87,"h":103.9751,"l":103.76,"n":194,"o":103.9387,"t":"2026-10-19T17:30:00Z","v":3803,"vw":103.858119},{"c":103.79,"h":103.93,"l":103.6,"n":223,"o":103.75,"t":"2026-10-19T17:45:00Z","v":5228,"vw":103.736964},{"c":103.885,"h":104.01,"l":103.83,"n":107,"o":103.83,"t":"2026-10-19T18:00:00Z","v":13648,"vw":103.98331},{"c":103.81,"h":104.05,"l":103.64,"n":175,"o":104.05,"t":"2026-10-19T18:15:00Z","v":3411,"vw":103.785573},{"c":103.835,"h":103.985,"l":103.825,"n":90,"o":103.84,"t":"2026-10-19T18:30:00Z","v":1343,"vw":103.872813},{"c":103.905,"h":104.16,"l":103.8508,"n":246,"o":103.98,"t":"2026-10-19T18:45:00Z","v":6400,"vw":104.005268},{"c":104.015,"h":104.13,"l":103.985,"n":244,"o":103.995,"t":"2026-10-19T19:00:00Z","v":5053,"vw":104.021873},{"c":104.3,"h":104.54,"l":104.055,"n":454,"o":104.15,"t":"2026-10-19T19:15:00Z","v":9749,"vw":104.260121},{"c":104.36,"h":104.575,"l":104.17,"n":490,"o":104.21,"t":"2026-10-19T19:30:00Z","v":9249,"vw":104.308077},{"c":103.69,"h":104.475,"l":103.5,"n":1750,"o":104.475,"t":"2026-10-19T19:45:00Z","v":59894,"vw":103.860554},{"c":103.67,"h":103.67,"l":103.67,"n":48,"o":103.67,"t":"2026-10-19T20:00:00Z","v":118104,"vw":103.67},{"c":101.9,"h":103.275,"l":101.9,"n":62,"o":102.52,"t":"2026-10-20T13:30:00Z","v":1604,"vw":102.561113},{"c":102.855,"h":102.86,"l":101.4,"n":92,"o":102.275,"t":"2026-10-20T13:45:00Z","v":3479,"vw":102.308033},{"c":102.77,"h":103.89,"l":102.77,"n":315,"o":103.39,"t":"2026-10-20T14:00:00Z","v":29074,"vw":103.460527},{"c":105.39,"h":105.39,"l":103.11,"n":255,"o":103.12,"t":"2026-10-20T14:15:00Z","v":8120,"vw":103.753276},{"c":104.9,"h":105.97,"l":104.635,"n":142,"o":105.865,"t":"2026-10-20T14:30:00Z","v":6806,"vw":105.510327},{"c":105.325,"h":105.46,"l":105.015,"n":78,"o":105.4429,"t":"2026-10-20T14:45:00Z","v":3130,"vw":105.299448},{"c":104.475,"h":105.7948,"l":104.4,"n":158,"o":105.415,"t":"2026-10-20T15:00:00Z","v":4264,"vw":105.090911},{"c":105.26,"h":105.26,"l":104.67,"n":99,"o":104.67,"t":"2026-10-20T15:15:00Z","v":4141,"vw":105.023512},{"c":104.96,"h":104.98,"l":104.82,"n":50,"o":104.87,"t":"2026-10-20T15:30:00Z","v":1277,"vw":104.881488},{"c":105.475,"h":105.475,"l":104.96,"n":97,"o":104.96,"t":"2026-10-20T15:45:00Z","v":3423,"vw":105.210329},{"c":105.03,"h":105.475,"l":105.03,"n":77,"o":105.18,"t":"2026-10-20T16:00:00Z","v":2574,"vw":105.181667},{"c":104.93,"h":104.93,"l":104.45,"n":112,"o":104.76,"t":"2026-10-20T16:15:00Z","v":3534,"vw":104.672986},{"c":104.97,"h":104.97,"l":104.815,"n":44,"o":104.815,"t":"2026-10-20T16:30:00Z","v":1309,"vw":104.914326},{"c":104.415,"h":105.13,"l":104.415,"n":169,"o":104.94,"t":"2026-10-20T16:45:00Z","v":4831,"vw":104.922081},{"c":104.695,"h":104.695,"l":104.52,"n":47,"o":104.57,"t":"2026-10-20T17:00:00Z","v":938,"vw":104.59995},{"c":104.6,"h":105.005,"l":104.53,"n":98,"o":104.53,"t":"2026-10-20T17:15:00Z","v":2115,"vw":104.760978},{"c":104.9,"h":104.9,"l":104.79,"n":26,"o":104.79,"t":"2026-10-20T17:30:00Z","v":1047,"vw":104.883824},{"c":104.92,"h":104.93,"l":104.92,"n":24,"o":104.93,"t":"2026-10-20T17:45:00Z","v":560,"vw":104.923247},{"c":105.1,"h":105.21,"l":104.8,"n":178,"o":104.8,"t":"2026-10-20T18:00:00Z","v":4212,"vw":105.011346},{"c":104.94,"h":105.215,"l":104.94,"n":104,"o":105.215,"t":"2026-10-20T18:15:00Z","v":2866,"vw":105.036517},{"c":104.99,"h":105.23,"l":104.99,"n":133,"o":105.17,"t":"2026-10-20T18:30:00Z","v":3189,"vw":105.106449},{"c":104.945,"h":105.07,"l":104.88,"n":56,"o":105.07,"t":"2026-10-20T18:45:00Z","v":813,"vw":104.965},{"c":105.275,"h":105.275,"l":104.6801,"n":120,"o":104.95,"t":"2026-10-20T19:00:00Z","v":4392,"vw":104.955116},{"c":105.33,"h":105.38,"l":105.14,"n":127,"o":105.38,"t":"2026-10-20T19:15:00Z","v":3314,"vw":105.212082},{"c":105.36,"h":105.48,"l":105.07,"n":421,"o":105.23,"t":"2026-10-20T19:30:00Z","v":10905,"vw":105.298923},{"c":105.34,"h":105.42,"l":105.18,"n":999,"o":105.41,"t":"2026-10-20T19:45:00Z","v":37115,"vw":105.294303},{"c":105.35,"h":105.35,"l":105.3,"n":31,"o":105.3,"t":"2026-10-20T20:00:00Z","v":76949,"vw":105.349795},{"c":106.415,"h":107.25,"l":106.415,"n":32,"o":107.25,"t":"2026-10-21T13:30:00Z","v":1864,"vw":107.138815},{"c":107.04,"h":107.04,"l":106.415,"n":41,"o":106.415,"t":"2026-10-21T13:45:00Z","v":791,"vw":106.553767},{"c":106.33,"h":106.49,"l":106.105,"n":146,"o":106.49,"t":"2026-10-21T14:00:00Z","v":4578,"vw":106.265865},{"c":106.43,"h":106.43,"l":105.81,"n":159,"o":105.98,"t":"2026-10-21T14:15:00Z","v":5384,"vw":106.065324},{"c":106.93,"h":106.93,"l":106.19,"n":292,"o":106.19,"t":"2026-10-21T14:30:00Z","v":13639,"vw":106.667431},{"c":106.7,"h":107.6,"l":106.62,"n":172,"o":106.92,"t":"2026-10-21T14:45:00Z","v":3774,"vw":107.012727},{"c":106.76,"h":106.83,"l":106.625,"n":72,"o":106.63,"t":"2026-10-21T15:00:00Z","v":3578,"vw":106.706349},{"c":107.12,"h":107.22,"l":106.91,"n":155,"o":106.91,"t":"2026-10-21T15:15:00Z","v":5234,"vw":107.075115},{"c":107.37,"h":107.37,"l":107.1,"n":94,"o":107.1,"t":"2026-10-21T15:30:00Z","v":1752,"vw":107.24},{"c":107.26,"h":107.41,"l":107.235,"n":35,"o":107.295,"t":"2026-10-21T15:45:00Z","v":1704,"vw":107.286831},{"c":107.3,"h":107.31,"l":107.09,"n":254,"o":107.2,"t":"2026-10-21T16:00:00Z","v":11570,"vw":107.234863},{"c":107.225,"h":107.28,"l":107.07,"n":212,"o":107.28,"t":"2026-10-21T16:15:00Z","v":9340,"vw":107.187222},{"c":107.91,"h":108.01,"l":107.05,"n":241,"o":107.2,"t":"2026-10-21T16:30:00Z","v":8127,"vw":107.493332},{"c":107.2,"h":107.32,"l":107.2,"n":29,"o":107.32,"t":"2026-10-21T16:45:00Z","v":758,"vw":107.281661},{"c":107.34,"h":107.37,"l":107.145,"n":100,"o":107.3358,"t":"2026-10-21T17:00:00Z","v":1931,"vw":107.309645},{"c":107.295,"h":107.4,"l":107.295,"n":50,"o":107.4,"t":"2026-10-21T17:15:00Z","v":1416,"vw":107.314643},{"c":107.39,"h":107.46,"l":107.23,"n":86,"o":107.295,"t":"2026-10-21T17:30:00Z","v":2812,"vw":107.380953},{"c":107.755,"h":107.79,"l":107.3806,"n":143,"o":107.445,"t":"2026-10-21T17:45:00Z","v":6870,"vw":107.613651},{"c":107.54,"h":107.65,"l":107.515,"n":97,"o":107.6,"t":"2026-10-21T18:00:00Z","v":2109,"vw":107.582778},{"c":107.25,"h":107.545,"l":107.19,"n":184,"o":107.545,"t":"2026-10-21T18:15:00Z","v":4971,"vw":107.275363},{"c":107.515,"h":107.57,"l":107.34,"n":254,"o":107.37,"t":"2026-10-21T18:30:00Z","v":13020,"vw":107.463583},{"c":107.03,"h":107.515,"l":106.93,"n":475,"o":107.515,"t":"2026-10-21T18:45:00Z","v":15624,"vw":107.286401},{"c":106.995,"h":107.03,"l":106.28,"n":417,"o":106.77,"t":"2026-10-21T19:00:00Z","v":12768,"vw":106.593029},{"c":107.35,"h":107.35,"l":106.7,"n":307,"o":106.7,"t":"2026-10-21T19:15:00Z","v":7664,"vw":107.019136},{"c":107.56,"h":107.57,"l":107.3,"n":450,"o":107.54,"t":"2026-10-21T19:30:00Z","v":12005,"vw":107.40305},{"c":107.805,"h":107.86,"l":107.22,"n":1532,"o":107.56,"t":"2026-10-21T19:45:00Z","v":54661,"vw":107.456251},{"c":107.78,"h":107.78,"l":107.73,"n":30,"o":107.73,"t":"2026-10-21T20:00:00Z","v":49536,"vw":107.779895},{"c":103.65,"h":106.38,"l":102.13,"n":87,"o":105.5,"t":"2026-10-22T13:30:00Z","v":5629,"vw":104.853702},{"c":104.025,"h":104.56,"l":102.76,"n":43,"o":103.965,"t":"2026-10-22T13:45:00Z","v":2672,"vw":103.967631},{"c":103.37,"h":105.15,"l":103.35,"n":204,"o":105.13,"t":"2026-10-22T14:00:00Z","v":11028,"vw":104.203449},{"c":102.135,"h":103.832,"l":102.135,"n":175,"o":103.26,"t":"2026-10-22T14:15:00Z","v":6869,"vw":103.14765},{"c":103.23,"h":103.25,"l":102.19,"n":383,"o":102.19,"t":"2026-10-22T14:30:00Z","v":12158,"vw":102.771974},{"c":103.65,"h":103.65,"l":102.75,"n":379,"o":103.24,"t":"2026-10-22T14:45:00Z","v":12675,"vw":103.227569},{"c":103.05,"h":103.795,"l":103,"n":188,"o":103.795,"t":"2026-10-22T15:00:00Z","v":5858,"vw":103.242796},{"c":103.18,"h":103.7799,"l":103.135,"n":184,"o":103.135,"t":"2026-10-22T15:15:00Z","v":5080,"vw":103.520782},{"c":103.43,"h":103.79,"l":103.06,"n":288,"o":103.12,"t":"2026-10-22T15:30:00Z","v":14186,"vw":103.461472},{"c":104.14,"h":104.15,"l":103.39,"n":257,"o":103.39,"t":"2026-10-22T15:45:00Z","v":8970,"vw":103.66279},{"c":104.37,"h":104.4199,"l":103.97,"n":232,"o":104.14,"t":"2026-10-22T16:00:00Z","v":7447,"vw":104.198678},{"c":104.505,"h":104.55,"l":104.29,"n":108,"o":104.29,"t":"2026-10-22T16:15:00Z","v":3395,"vw":104.482628},{"c":103.96,"h":104.57,"l":103.96,"n":256,"o":104.5,"t":"2026-10-22T16:30:00Z","v":10183,"vw":104.301282},{"c":103.76,"h":104.06,"l":103.55,"n":377,"o":104.06,"t":"2026-10-22T16:45:00Z","v":13117,"vw":103.77482},{"c":103.6,"h":103.7,"l":103.15,"n":385,"o":103.7,"t":"2026-10-22T17:00:00Z","v":15659,"vw":103.492839},{"c":103.25,"h":103.79,"l":103.25,"n":439,"o":103.66,"t":"2026-10-22T17:15:00Z","v":21491,"vw":103.572448},{"c":103.41,"h":103.555,"l":103.35,"n":197,"o":103.35,"t":"2026-10-22T17:30:00Z","v":5998,"vw":103.471022},{"c":103.37,"h":103.375,"l":103.11,"n":255,"o":103.375,"t":"2026-10-22T17:45:00Z","v":8320,"vw":103.270455},{"c":102.78,"h":103.335,"l":102.39,"n":446,"o":103.335,"t":"2026-10-22T18:00:00Z","v":41452,"vw":102.787625},{"c":102.63,"h":102.74,"l":102.43,"n":96,"o":102.61,"t":"2026-10-22T18:15:00Z","v":2414,"vw":102.614},{"c":103.19,"h":103.21,"l":102.25,"n":443,"o":102.32,"t":"2026-10-22T18:30:00Z","v":19267,"vw":102.661988},{"c":103,"h":103.33,"l":103,"n":322,"o":103.05,"t":"2026-10-22T18:45:00Z","v":13663,"vw":103.156286},{"c":103.41,"h":103.46,"l":102.85,"n":455,"o":102.99,"t":"2026-10-22T19:00:00Z","v":15432,"vw":103.101891},{"c":103.78,"h":103.78,"l":103.35,"n":472,"o":103.36,"t":"2026-10-22T19:15:00Z","v":14618,"vw":103.472071},{"c":103.105,"h":103.78,"l":103.1,"n":734,"o":103.78,"t":"2026-10-22T19:30:00Z","v":22579,"vw":103.43895},{"c":103.46,"h":103.8,"l":102.92,"n":2393,"o":103.14,"t":"2026-10-22T19:45:00Z","v":108246,"vw":103.466157},{"c":103.46,"h":103.46,"l":103.46,"n":21,"o":103.46,"t":"2026-10-22T20:00:00Z","v":59689,"vw":103.46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8722708982669823,"strike":136.48472655113216,"iv":0.6919321916449699,"gamma":0.009163237446864644,"theta":-0.06179839466922513,"vega":0.05116576426838682,"rho":0.007234614206940378,"breakevenPct":32.763384350859425},{"delta":0.15,"premium":1.4034296155844723,"strike":129.31407688310554,"iv":0.6809725414374261,"gamma":0.011959176652119952,"theta":-0.08082123676545586,"vega":0.06780334100520664,"rho":0.010838969357706264,"breakevenPct":26.34593707586508},{"delta":0.2,"premium":1.905093833780161,"strike":122.47319034852546,"iv":0.6273243967828419,"gamma":0.015165549597855228,"theta":-0.08972761394101877,"vega":0.08089865951742628,"rho":0.014458442463930592,"breakevenPct":20.21871658834877},{"delta":0.25,"premium":2.4627835051546394,"strike":118.64948453608247,"iv":0.6184612371134021,"gamma":0.017707422680412373,"theta":-0.10085175257731958,"vega":0.0924579381443299,"rho":0.01805814030691598,"breakevenPct":17.061925421648098},{"delta":0.3,"premium":2.8961194029850748,"strike":114.27363184079601,"iv":0.562947960199005,"gamma":0.021092238805970148,"theta":-0.10090139303482587,"vega":0.10091592039800995,"rho":0.02173726423154758,"breakevenPct":13.251257726446068},{"delta":0.35,"premium":3.5677611940298504,"strike":111.7860696517413,"iv":0.5610574129353234,"gamma":0.022435522388059702,"theta":-0.10707054726368159,"vega":0.10713482587064677,"rho":0.02527867345747132,"breakevenPct":11.49606692999338},{"delta":0.4,"premium":4.265314136125655,"strike":109.3848167539267,"iv":0.558063612565445,"gamma":0.023596858638743456,"theta":-0.11188141361256544,"vega":0.1121782722513089,"rho":0.028804767290495716,"breakevenPct":9.84934360144245},{"delta":0.45,"premium":5.028839441535777,"strike":107.20331588132635,"iv":0.5522608202443281,"gamma":0.02429493891797557,"theta":-0.11323394415357765,"vega":0.11422888307155324,"rho":0.03229186661252107,"breakevenPct":8.478789215988915},{"delta":0.5,"premium":5.7923647469459,"strike":105.02181500872601,"iv":0.5464580279232112,"gamma":0.024993019197207682,"theta":-0.11458647469458988,"vega":0.11627949389179756,"rho":0.03577896593454643,"breakevenPct":7.10823483053538},{"delta":0.55,"premium":6.67696850393701,"strike":103.05118110236221,"iv":0.5375523622047245,"gamma":0.024922047244094487,"theta":-0.11117007874015747,"vega":0.11396141732283464,"rho":0.03919228450894026,"breakevenPct":6.0585246532952},{"delta":0.6,"premium":7.5627952755905525,"strike":101.08267716535433,"iv":0.5286153543307087,"gamma":0.024843307086614173,"theta":-0.10770551181102363,"vega":0.11159921259842519,"rho":0.042604857823257,"breakevenPct":5.012055326643036},{"delta":0.65,"premium":8.795856353591162,"strike":98.96408839779005,"iv":0.5331475138121547,"gamma":0.02374337016574585,"theta":-0.10470193370165747,"vega":0.10719226519337015,"rho":0.04576654730674534,"breakevenPct":4.156142230215755},{"delta":0.7,"premium":10.45331491712707,"strike":96.66206261510129,"iv":0.5541419889502763,"gamma":0.021395303867403313,"theta":-0.10226178637200738,"vega":0.10028618784530387,"rho":0.048621600996998963,"breakevenPct":3.5331311929522236},{"delta":0.75,"premium":12.089954128440366,"strike":94.36238532110092,"iv":0.5652830275229358,"gamma":0.019126146788990824,"theta":-0.0968911009174312,"vega":0.09200990825688073,"rho":0.05149134891081637,"breakevenPct":2.8922670109620094},{"delta":0.8,"premium":13.672522935779819,"strike":92.06880733944953,"iv":0.550833486238532,"gamma":0.017061926605504582,"theta":-0.08390944954128439,"vega":0.08017504587155962,"rho":0.054399259520364174,"breakevenPct":2.205036028638471},{"delta":0.85,"premium":15.386057692307695,"strike":89.66346153846153,"iv":0.5378538461538461,"gamma":0.01482980769230769,"theta":-0.07065192307692307,"vega":0.06779711538461539,"rho":0.05720667228357135,"breakevenPct":1.5363611354815692},{"delta":0.9,"premium":18.30501373626374,"strike":86.2293956043956,"iv":0.5384032967032967,"gamma":0.011052335164835166,"theta":-0.05485521978021979,"vega":0.050420741758241766,"rho":0.05908909466515367,"breakevenPct":1.0384780017971598}],"put":[{"delta":0.1,"premium":0.8544171220400729,"strike":85.30965391621129,"iv":0.5777857923497267,"gamma":0.01041584699453552,"theta":-0.04953078324225865,"vega":0.05104571948998179,"rho":-0.00912211922507226,"breakevenPct":18.36918925751863},{"delta":0.15,"premium":1.2870218579234973,"strike":89.86338797814207,"iv":0.5305180327868853,"gamma":0.015060655737704917,"theta":-0.0602775956284153,"vega":0.06789453551912569,"rho":-0.013687422138776661,"breakevenPct":14.385882350455647},{"delta":0.2,"premium":1.929721435316336,"strike":92.28989612842304,"iv":0.5369314447592068,"gamma":0.0175356940509915,"theta":-0.07200368271954674,"vega":0.08017006610009443,"rho":-0.01836874288159441,"breakevenPct":12.66172946732388},{"delta":0.25,"premium":2.5789187913125584,"strike":94.65061378659112,"iv":0.5450050991501416,"gamma":0.019943626062322944,"theta":-0.0837600566572238,"vega":0.09230415486307837,"rho":-0.023053651804694007,"breakevenPct":11.007447327200298},{"delta":0.3,"premium":3.1401501364877156,"strike":96.93812556869882,"iv":0.52329135577798,"gamma":0.02270327570518653,"theta":-0.08635277525022748,"vega":0.10018571428571428,"rho":-0.027680847358229205,"breakevenPct":9.33889867367958},{"delta":0.35,"premium":3.6861010009099173,"strike":99.21292083712466,"iv":0.49640327570518655,"gamma":0.025524021838034573,"theta":-0.08735368516833485,"vega":0.10732857142857141,"rho":-0.032298017584656974,"breakevenPct":7.6678717995218},{"delta":0.4,"premium":4.528760088041086,"strike":101.1995597945708,"iv":0.492809904622157,"gamma":0.02657197358767425,"theta":-0.08973925165077036,"vega":0.11135942773294204,"rho":-0.03710480304550793,"breakevenPct":6.562149906698511},{"delta":0.45,"premium":5.528393250183418,"strike":103.03374908290536,"iv":0.5015406456346295,"gamma":0.026682024944974323,"theta":-0.0928573734409391,"vega":0.11374387380777697,"rho":-0.04201190482304148,"breakevenPct":5.755503737945152},{"delta":0.5,"premium":6.528026412325751,"strike":104.86793837123992,"iv":0.510271386647102,"gamma":0.026792076302274394,"theta":-0.09597549523110785,"vega":0.11612831988261188,"rho":-0.046919006600575026,"breakevenPct":4.9488575691917935},{"delta":0.55,"premium":7.906218487394957,"strike":106.94957983193277,"iv":0.5194781512605042,"gamma":0.02586420168067227,"theta":-0.09526420168067226,"vega":0.11415546218487395,"rho":-0.05209995507017087,"breakevenPct":4.268933554477264},{"delta":0.6,"premium":9.31378151260504,"strike":109.05042016806722,"iv":0.5287218487394958,"gamma":0.024855798319327733,"theta":-0.09425579831932773,"vega":0.11184453781512604,"rho":-0.057302150265874985,"breakevenPct":3.5988414310243684},{"delta":0.65,"premium":11.13673245614035,"strike":111.50219298245614,"iv":0.5426342105263158,"gamma":0.023258333333333336,"theta":-0.09184714912280702,"vega":0.10731491228070175,"rho":-0.06281733322637847,"breakevenPct":2.9910491723218717},{"delta":0.7,"premium":13.302302631578947,"strike":114.24342105263158,"iv":0.5603973684210526,"gamma":0.021175000000000003,"theta":-0.08828355263157896,"vega":0.10095526315789474,"rho":-0.06859067397828583,"breakevenPct":2.4346429334499984},{"delta":0.75,"premium":16.11685878962536,"strike":117.60806916426513,"iv":0.5803746397694525,"gamma":0.018670028818443804,"theta":-0.08197953890489913,"vega":0.09210605187319884,"rho":-0.07486845509604191,"breakevenPct":1.9029476371160159},{"delta":0.8,"premium":19.786830835117776,"strike":121.79871520342613,"iv":0.6080141327623126,"gamma":0.015748822269807276,"theta":-0.07411413276231263,"vega":0.08135503211991434,"rho":-0.08181299415083984,"breakevenPct":1.3996864795009152},{"delta":0.85,"premium":25.573623853211007,"strike":128.07339449541286,"iv":0.6501798165137614,"gamma":0.012255504587155963,"theta":-0.06286834862385321,"vega":0.06737660550458716,"rho":-0.09041541620363368,"breakevenPct":0.928116525998608},{"delta":0.9,"premium":30.107086614173216,"strike":133.1496062992126,"iv":0.6444283464566927,"gamma":0.009370078740157481,"theta":-0.04380078740157478,"vega":0.051123622047244084,"rho":-0.0980338373814707,"breakevenPct":0.4035185723570659}]},"raw":{"call":[{"delta":0.1,"premium":0.8722708982669823,"strike":136.48472655113216,"iv":0.6919321916449699,"gamma":0.009163237446864644,"theta":-0.06179839466922513,"vega":0.05116576426838682,"rho":0.007234614206940378,"breakevenPct":32.763384350859425},{"delta":0.15,"premium":1.4034296155844723,"strike":129.31407688310554,"iv":0.6809725414374261,"gamma":0.011959176652119952,"theta":-0.08082123676545586,"vega":0.06780334100520664,"rho":0.010838969357706264,"breakevenPct":26.34593707586508},{"delta":0.2,"premium":1.905093833780161,"strike":122.47319034852546,"iv":0.6273243967828419,"gamma":0.015165549597855228,"theta":-0.08972761394101877,"vega":0.08089865951742628,"rho":0.014458442463930592,"breakevenPct":20.21871658834877},{"delta":0.25,"premium":2.4627835051546394,"strike":118.64948453608247,"iv":0.6184612371134021,"gamma":0.017707422680412373,"theta":-0.10085175257731958,"vega":0.0924579381443299,"rho":0.01805814030691598,"breakevenPct":17.061925421648098},{"delta":0.3,"premium":2.8961194029850748,"strike":114.27363184079601,"iv":0.562947960199005,"gamma":0.021092238805970148,"theta":-0.10090139303482587,"vega":0.10091592039800995,"rho":0.02173726423154758,"breakevenPct":13.251257726446068},{"delta":0.35,"premium":3.5677611940298504,"strike":111.7860696517413,"iv":0.5610574129353234,"gamma":0.022435522388059702,"theta":-0.10707054726368159,"vega":0.10713482587064677,"rho":0.02527867345747132,"breakevenPct":11.49606692999338},{"delta":0.4,"premium":4.265314136125655,"strike":109.3848167539267,"iv":0.558063612565445,"gamma":0.023596858638743456,"theta":-0.11188141361256544,"vega":0.1121782722513089,"rho":0.028804767290495716,"breakevenPct":9.84934360144245},{"delta":0.45,"premium":5.028839441535777,"strike":107.20331588132635,"iv":0.5522608202443281,"gamma":0.02429493891797557,"theta":-0.11323394415357765,"vega":0.11422888307155324,"rho":0.03229186661252107,"breakevenPct":8.478789215988915},{"delta":0.5,"premium":5.7923647469459,"strike":105.02181500872601,"iv":0.5464580279232112,"gamma":0.024993019197207682,"theta":-0.11458647469458988,"vega":0.11627949389179756,"rho":0.03577896593454643,"breakevenPct":7.10823483053538},{"delta":0.55,"premium":6.67696850393701,"strike":103.05118110236221,"iv":0.5375523622047245,"gamma":0.024922047244094487,"theta":-0.11117007874015747,"vega":0.11396141732283464,"rho":0.03919228450894026,"breakevenPct":6.0585246532952},{"delta":0.6,"premium":7.5627952755905525,"strike":101.08267716535433,"iv":0.5286153543307087,"gamma":0.024843307086614173,"theta":-0.10770551181102363,"vega":0.11159921259842519,"rho":0.042604857823257,"breakevenPct":5.012055326643036},{"delta":0.65,"premium":8.795856353591162,"strike":98.96408839779005,"iv":0.5331475138121547,"gamma":0.02374337016574585,"theta":-0.10470193370165747,"vega":0.10719226519337015,"rho":0.04576654730674534,"breakevenPct":4.156142230215755},{"delta":0.7,"premium":10.45331491712707,"strike":96.66206261510129,"iv":0.5541419889502763,"gamma":0.021395303867403313,"theta":-0.10226178637200738,"vega":0.10028618784530387,"rho":0.048621600996998963,"breakevenPct":3.5331311929522236},{"delta":0.75,"premium":12.089954128440366,"strike":94.36238532110092,"iv":0.5652830275229358,"gamma":0.019126146788990824,"theta":-0.0968911009174312,"vega":0.09200990825688073,"rho":0.05149134891081637,"breakevenPct":2.8922670109620094},{"delta":0.8,"premium":13.672522935779819,"strike":92.06880733944953,"iv":0.550833486238532,"gamma":0.017061926605504582,"theta":-0.08390944954128439,"vega":0.08017504587155962,"rho":0.054399259520364174,"breakevenPct":2.205036028638471},{"delta":0.85,"premium":15.386057692307695,"strike":89.66346153846153,"iv":0.5378538461538461,"gamma":0.01482980769230769,"theta":-0.07065192307692307,"vega":0.06779711538461539,"rho":0.05720667228357135,"breakevenPct":1.5363611354815692},{"delta":0.9,"premium":18.30501373626374,"strike":86.2293956043956,"iv":0.5384032967032967,"gamma":0.011052335164835166,"theta":-0.05485521978021979,"vega":0.050420741758241766,"rho":0.05908909466515367,"breakevenPct":1.0384780017971598}],"put":[{"delta":0.1,"premium":0.8544171220400729,"strike":85.30965391621129,"iv":0.5777857923497267,"gamma":0.01041584699453552,"theta":-0.04953078324225865,"vega":0.05104571948998179,"rho":-0.00912211922507226,"breakevenPct":18.36918925751863},{"delta":0.15,"premium":1.2870218579234973,"strike":89.86338797814207,"iv":0.5305180327868853,"gamma":0.015060655737704917,"theta":-0.0602775956284153,"vega":0.06789453551912569,"rho":-0.013687422138776661,"breakevenPct":14.385882350455647},{"delta":0.2,"premium":1.929721435316336,"strike":92.28989612842304,"iv":0.5369314447592068,"gamma":0.0175356940509915,"theta":-0.07200368271954674,"vega":0.08017006610009443,"rho":-0.01836874288159441,"breakevenPct":12.66172946732388},{"delta":0.25,"premium":2.5789187913125584,"strike":94.65061378659112,"iv":0.5450050991501416,"gamma":0.019943626062322944,"theta":-0.0837600566572238,"vega":0.09230415486307837,"rho":-0.023053651804694007,"breakevenPct":11.007447327200298},{"delta":0.3,"premium":3.1401501364877156,"strike":96.93812556869882,"iv":0.52329135577798,"gamma":0.02270327570518653,"theta":-0.08635277525022748,"vega":0.10018571428571428,"rho":-0.027680847358229205,"breakevenPct":9.33889867367958},{"delta":0.35,"premium":3.6861010009099173,"strike":99.21292083712466,"iv":0.49640327570518655,"gamma":0.025524021838034573,"theta":-0.08735368516833485,"vega":0.10732857142857141,"rho":-0.032298017584656974,"breakevenPct":7.6678717995218},{"delta":0.4,"premium":4.528760088041086,"strike":101.1995597945708,"iv":0.492809904622157,"gamma":0.02657197358767425,"theta":-0.08973925165077036,"vega":0.11135942773294204,"rho":-0.03710480304550793,"breakevenPct":6.562149906698511},{"delta":0.45,"premium":5.528393250183418,"strike":103.03374908290536,"iv":0.5015406456346295,"gamma":0.026682024944974323,"theta":-0.0928573734409391,"vega":0.11374387380777697,"rho":-0.04201190482304148,"breakevenPct":5.755503737945152},{"delta":0.5,"premium":6.528026412325751,"strike":104.86793837123992,"iv":0.510271386647102,"gamma":0.026792076302274394,"theta":-0.09597549523110785,"vega":0.11612831988261188,"rho":-0.046919006600575026,"breakevenPct":4.9488575691917935},{"delta":0.55,"premium":7.906218487394957,"strike":106.94957983193277,"iv":0.5194781512605042,"gamma":0.02586420168067227,"theta":-0.09526420168067226,"vega":0.11415546218487395,"rho":-0.05209995507017087,"breakevenPct":4.268933554477264},{"delta":0.6,"premium":9.31378151260504,"strike":109.05042016806722,"iv":0.5287218487394958,"gamma":0.024855798319327733,"theta":-0.09425579831932773,"vega":0.11184453781512604,"rho":-0.057302150265874985,"breakevenPct":3.5988414310243684},{"delta":0.65,"premium":11.13673245614035,"strike":111.50219298245614,"iv":0.5426342105263158,"gamma":0.023258333333333336,"theta":-0.09184714912280702,"vega":0.10731491228070175,"rho":-0.06281733322637847,"breakevenPct":2.9910491723218717},{"delta":0.7,"premium":13.302302631578947,"strike":114.24342105263158,"iv":0.5603973684210526,"gamma":0.021175000000000003,"theta":-0.08828355263157896,"vega":0.10095526315789474,"rho":-0.06859067397828583,"breakevenPct":2.4346429334499984},{"delta":0.75,"premium":16.11685878962536,"strike":117.60806916426513,"iv":0.5803746397694525,"gamma":0.018670028818443804,"theta":-0.08197953890489913,"vega":0.09210605187319884,"rho":-0.07486845509604191,"breakevenPct":1.9029476371160159},{"delta":0.8,"premium":19.786830835117776,"strike":121.79871520342613,"iv":0.6080141327623126,"gamma":0.015748822269807276,"theta":-0.07411413276231263,"vega":0.08135503211991434,"rho":-0.08181299415083984,"breakevenPct":1.3996864795009152},{"delta":0.85,"premium":25.573623853211007,"strike":128.07339449541286,"iv":0.6501798165137614,"gamma":0.012255504587155963,"theta":-0.06286834862385321,"vega":0.06737660550458716,"rho":-0.09041541620363368,"breakevenPct":0.928116525998608},{"delta":0.9,"premium":30.107086614173216,"strike":133.1496062992126,"iv":0.6444283464566927,"gamma":0.009370078740157481,"theta":-0.04380078740157478,"vega":0.051123622047244084,"rho":-0.0980338373814707,"breakevenPct":0.4035185723570659}]}},"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"}}