{"symbol":"CAKE","url":"https://intraalpha.com/companies/CAKE","capturedAt":"2026-10-16T21:48:50.210Z","state":"ready","quote":{"symbol":"CAKE","last_price":113.6576,"prev_close":116.59,"regular_close":114.92,"change":-2.9324,"change_pct":-2.5151,"regular_change":-1.67,"regular_change_pct":-1.4324,"extended_change":-1.2624,"extended_change_pct":-1.0985,"bid":114.32,"ask":115.43,"bid_size":100,"ask_size":100,"volume":1282680,"vwap":115.392422,"open":116.96,"high":118.6349,"low":113.7314,"close":114.92,"trade_count":23326,"last_trade_at":"2026-10-16T20:46:15.471457577Z","last_quote_at":"2026-10-16T21:48:46.642995861Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:45.811532494-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CAKE","fetched_at":"2026-10-16T21:48:49.718640+00:00","name":"The Cheesecake Factory","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Cheesecake Factory Incorporated operates restaurants. The company is headquartered in Calabasas, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5801592000,"ebitda":354952000,"pe_ratio":31.6,"peg_ratio":1.882,"book_value":10.43,"dividend_per_share":1.14,"dividend_yield":0.0101,"eps":3.69,"revenue_ttm":3877250000,"gross_profit_ttm":1578066000,"profit_margin":0.0461,"operating_margin_ttm":0.0777,"return_on_assets_ttm":0.047,"return_on_equity_ttm":0.388,"quarterly_earnings_growth":0.237,"quarterly_revenue_growth":0.077,"analyst_target_price":99.2,"analyst_number":0,"beta":1.037,"fifty_two_week_high":118.46,"fifty_two_week_low":42.54,"fifty_day_ma":107.55,"two_hundred_day_ma":76.59,"shares_outstanding":49760600,"forward_pe":22.57,"price_to_sales":1.496,"price_to_book":10.01,"ev_to_revenue":1.826,"ev_to_ebitda":22.2},"optionObservedAt":"2026-10-16T19:58:58.186Z","bars":[{"c":106.225,"h":106.93,"l":106.17,"n":148,"o":106.91,"t":"2026-10-09T13:30:00Z","v":21187,"vw":106.489407},{"c":106.61,"h":107.17,"l":106.56,"n":112,"o":106.59,"t":"2026-10-09T13:35:00Z","v":5448,"vw":106.79188},{"c":106.28,"h":106.52,"l":106.2225,"n":130,"o":106.51,"t":"2026-10-09T13:40:00Z","v":10484,"vw":106.462047},{"c":105.79,"h":106.28,"l":105.56,"n":196,"o":106.28,"t":"2026-10-09T13:45:00Z","v":11330,"vw":106.05271},{"c":106.18,"h":106.34,"l":105.97,"n":87,"o":106.02,"t":"2026-10-09T13:50:00Z","v":3045,"vw":106.111272},{"c":106.61,"h":107.2695,"l":106.2075,"n":533,"o":106.2075,"t":"2026-10-09T13:55:00Z","v":33055,"vw":106.760313},{"c":107.0299,"h":107.26,"l":106.6,"n":452,"o":106.67,"t":"2026-10-09T14:00:00Z","v":36706,"vw":106.887184},{"c":106.77,"h":106.97,"l":106.7,"n":224,"o":106.815,"t":"2026-10-09T14:05:00Z","v":9401,"vw":106.786238},{"c":106.62,"h":106.77,"l":106.44,"n":231,"o":106.77,"t":"2026-10-09T14:10:00Z","v":11905,"vw":106.530777},{"c":106.61,"h":106.9499,"l":106.595,"n":186,"o":106.65,"t":"2026-10-09T14:15:00Z","v":6838,"vw":106.708297},{"c":106.61,"h":106.67,"l":106.37,"n":322,"o":106.67,"t":"2026-10-09T14:20:00Z","v":21373,"vw":106.493896},{"c":106.49,"h":106.55,"l":106.38,"n":157,"o":106.55,"t":"2026-10-09T14:25:00Z","v":6699,"vw":106.487403},{"c":106.7,"h":106.7,"l":106.49,"n":185,"o":106.55,"t":"2026-10-09T14:30:00Z","v":5788,"vw":106.610668},{"c":106.615,"h":106.715,"l":106.57,"n":128,"o":106.715,"t":"2026-10-09T14:35:00Z","v":4484,"vw":106.623671},{"c":107.08,"h":107.11,"l":106.72,"n":223,"o":106.72,"t":"2026-10-09T14:40:00Z","v":7617,"vw":106.962951},{"c":106.64,"h":107.02,"l":106.62,"n":258,"o":107.02,"t":"2026-10-09T14:45:00Z","v":13612,"vw":106.888346},{"c":106.185,"h":106.78,"l":106.185,"n":285,"o":106.64,"t":"2026-10-09T14:50:00Z","v":9648,"vw":106.383012},{"c":106.365,"h":106.455,"l":106.165,"n":173,"o":106.18,"t":"2026-10-09T14:55:00Z","v":4531,"vw":106.31854},{"c":106.525,"h":106.67,"l":106.2862,"n":169,"o":106.2862,"t":"2026-10-09T15:00:00Z","v":3625,"vw":106.44148},{"c":106.33,"h":106.64,"l":106.33,"n":128,"o":106.64,"t":"2026-10-09T15:05:00Z","v":4252,"vw":106.412141},{"c":106.615,"h":106.85,"l":106.35,"n":203,"o":106.35,"t":"2026-10-09T15:10:00Z","v":7882,"vw":106.622057},{"c":107,"h":107.06,"l":106.615,"n":311,"o":106.7,"t":"2026-10-09T15:15:00Z","v":22113,"vw":106.865873},{"c":106.97,"h":107.25,"l":106.97,"n":410,"o":107.045,"t":"2026-10-09T15:20:00Z","v":32788,"vw":107.043088},{"c":107.02,"h":107.02,"l":106.85,"n":182,"o":107.01,"t":"2026-10-09T15:25:00Z","v":4456,"vw":106.956788},{"c":107.04,"h":107.2,"l":106.88,"n":202,"o":106.98,"t":"2026-10-09T15:30:00Z","v":6141,"vw":106.999697},{"c":107.015,"h":107.18,"l":106.96,"n":142,"o":107.125,"t":"2026-10-09T15:35:00Z","v":4390,"vw":107.059547},{"c":107.16,"h":107.16,"l":107.015,"n":118,"o":107.06,"t":"2026-10-09T15:40:00Z","v":3632,"vw":107.068953},{"c":107.1795,"h":107.1795,"l":106.98,"n":115,"o":107.04,"t":"2026-10-09T15:45:00Z","v":4751,"vw":107.059047},{"c":107.41,"h":107.51,"l":107.06,"n":170,"o":107.06,"t":"2026-10-09T15:50:00Z","v":4854,"vw":107.31574},{"c":107.06,"h":107.5,"l":107,"n":188,"o":107.38,"t":"2026-10-09T15:55:00Z","v":9773,"vw":107.091745},{"c":106.6,"h":107.03,"l":106.595,"n":227,"o":107.03,"t":"2026-10-09T16:00:00Z","v":7907,"vw":106.724358},{"c":106.575,"h":106.6,"l":106.52,"n":85,"o":106.52,"t":"2026-10-09T16:05:00Z","v":1385,"vw":106.567908},{"c":106.905,"h":106.905,"l":106.63,"n":196,"o":106.73,"t":"2026-10-09T16:10:00Z","v":5518,"vw":106.757384},{"c":106.88,"h":106.905,"l":106.795,"n":116,"o":106.905,"t":"2026-10-09T16:15:00Z","v":2785,"vw":106.830313},{"c":107.055,"h":107.055,"l":106.865,"n":134,"o":106.91,"t":"2026-10-09T16:20:00Z","v":3322,"vw":106.958425},{"c":107.22,"h":107.22,"l":106.84,"n":180,"o":106.84,"t":"2026-10-09T16:25:00Z","v":5833,"vw":106.997836},{"c":107.2325,"h":107.26,"l":107.08,"n":135,"o":107.08,"t":"2026-10-09T16:30:00Z","v":4449,"vw":107.217036},{"c":107.33,"h":107.43,"l":107.11,"n":171,"o":107.185,"t":"2026-10-09T16:35:00Z","v":4631,"vw":107.232179},{"c":107.48,"h":107.49,"l":107.27,"n":134,"o":107.27,"t":"2026-10-09T16:40:00Z","v":3024,"vw":107.396964},{"c":107.55,"h":107.6,"l":107.365,"n":117,"o":107.365,"t":"2026-10-09T16:45:00Z","v":3411,"vw":107.485756},{"c":107.65,"h":107.78,"l":107.41,"n":138,"o":107.49,"t":"2026-10-09T16:50:00Z","v":3363,"vw":107.512843},{"c":107.96,"h":108.2,"l":107.775,"n":238,"o":107.79,"t":"2026-10-09T16:55:00Z","v":9943,"vw":108.015638},{"c":108.3,"h":108.32,"l":107.955,"n":132,"o":108.04,"t":"2026-10-09T17:00:00Z","v":5771,"vw":108.173901},{"c":108.43,"h":108.52,"l":108.375,"n":127,"o":108.4,"t":"2026-10-09T17:05:00Z","v":5073,"vw":108.419604},{"c":108.375,"h":108.66,"l":108.33,"n":302,"o":108.415,"t":"2026-10-09T17:10:00Z","v":16622,"vw":108.553537},{"c":108.71,"h":108.71,"l":108.37,"n":146,"o":108.37,"t":"2026-10-09T17:15:00Z","v":5803,"vw":108.526363},{"c":108.68,"h":108.68,"l":108.56,"n":105,"o":108.56,"t":"2026-10-09T17:20:00Z","v":2167,"vw":108.636627},{"c":107.995,"h":108.73,"l":107.81,"n":438,"o":108.67,"t":"2026-10-09T17:25:00Z","v":28357,"vw":108.285799},{"c":108.76,"h":108.8,"l":108.1,"n":221,"o":108.1,"t":"2026-10-09T17:30:00Z","v":15794,"vw":108.461269},{"c":108.635,"h":108.9,"l":108.595,"n":185,"o":108.85,"t":"2026-10-09T17:35:00Z","v":9266,"vw":108.812886},{"c":108.735,"h":108.95,"l":108.625,"n":183,"o":108.625,"t":"2026-10-09T17:40:00Z","v":9160,"vw":108.863823},{"c":108.7,"h":108.76,"l":108.55,"n":199,"o":108.76,"t":"2026-10-09T17:45:00Z","v":9944,"vw":108.658667},{"c":108.83,"h":108.85,"l":108.69,"n":177,"o":108.72,"t":"2026-10-09T17:50:00Z","v":7847,"vw":108.787858},{"c":108.75,"h":108.88,"l":108.75,"n":191,"o":108.88,"t":"2026-10-09T17:55:00Z","v":5249,"vw":108.801618},{"c":108.73,"h":108.765,"l":108.52,"n":204,"o":108.765,"t":"2026-10-09T18:00:00Z","v":6861,"vw":108.671073},{"c":109.08,"h":109.08,"l":108.795,"n":105,"o":108.795,"t":"2026-10-09T18:05:00Z","v":5518,"vw":108.936591},{"c":109.14,"h":109.2,"l":109.0201,"n":205,"o":109.12,"t":"2026-10-09T18:10:00Z","v":7552,"vw":109.131238},{"c":108.92,"h":109.16,"l":108.92,"n":294,"o":109.025,"t":"2026-10-09T18:15:00Z","v":11328,"vw":109.069467},{"c":109.05,"h":109.05,"l":108.63,"n":204,"o":108.795,"t":"2026-10-09T18:20:00Z","v":7445,"vw":108.836969},{"c":108.735,"h":109.015,"l":108.6,"n":215,"o":109.015,"t":"2026-10-09T18:25:00Z","v":5690,"vw":108.844255},{"c":108.725,"h":108.765,"l":108.66,"n":147,"o":108.73,"t":"2026-10-09T18:30:00Z","v":3787,"vw":108.734286},{"c":109.02,"h":109.02,"l":108.66,"n":215,"o":108.66,"t":"2026-10-09T18:35:00Z","v":7363,"vw":108.807885},{"c":108.89,"h":109.0325,"l":108.88,"n":240,"o":109.03,"t":"2026-10-09T18:40:00Z","v":5034,"vw":108.980741},{"c":108.63,"h":108.91,"l":108.63,"n":292,"o":108.89,"t":"2026-10-09T18:45:00Z","v":8254,"vw":108.852278},{"c":108.58,"h":108.83,"l":108.57,"n":216,"o":108.59,"t":"2026-10-09T18:50:00Z","v":6736,"vw":108.713702},{"c":108.71,"h":108.74,"l":108.59,"n":154,"o":108.72,"t":"2026-10-09T18:55:00Z","v":3946,"vw":108.678333},{"c":108.25,"h":108.64,"l":108.24,"n":288,"o":108.64,"t":"2026-10-09T19:00:00Z","v":7178,"vw":108.459797},{"c":108.29,"h":108.37,"l":108.25,"n":239,"o":108.25,"t":"2026-10-09T19:05:00Z","v":7132,"vw":108.324439},{"c":108.45,"h":108.45,"l":108.18,"n":402,"o":108.23,"t":"2026-10-09T19:10:00Z","v":16586,"vw":108.288994},{"c":108.51,"h":108.665,"l":108.385,"n":296,"o":108.3875,"t":"2026-10-09T19:15:00Z","v":12719,"vw":108.53661},{"c":108.56,"h":108.56,"l":108.42,"n":220,"o":108.51,"t":"2026-10-09T19:20:00Z","v":8039,"vw":108.517913},{"c":108.11,"h":108.715,"l":108.11,"n":413,"o":108.61,"t":"2026-10-09T19:25:00Z","v":14938,"vw":108.437137},{"c":108.06,"h":108.13,"l":107.905,"n":283,"o":108.11,"t":"2026-10-09T19:30:00Z","v":12512,"vw":108.005261},{"c":107.925,"h":108.06,"l":107.86,"n":310,"o":108.06,"t":"2026-10-09T19:35:00Z","v":10095,"vw":107.949926},{"c":107.89,"h":108,"l":107.745,"n":506,"o":107.99,"t":"2026-10-09T19:40:00Z","v":25214,"vw":107.884147},{"c":108.215,"h":108.5,"l":107.7,"n":667,"o":107.89,"t":"2026-10-09T19:45:00Z","v":41329,"vw":108.03131},{"c":108.415,"h":108.485,"l":108.24,"n":731,"o":108.33,"t":"2026-10-09T19:50:00Z","v":37338,"vw":108.366595},{"c":108.45,"h":108.67,"l":108.41,"n":2105,"o":108.46,"t":"2026-10-09T19:55:00Z","v":128901,"vw":108.528624},{"c":108.45,"h":108.45,"l":108.4,"n":42,"o":108.4,"t":"2026-10-09T20:00:00Z","v":218790,"vw":108.449977},{"c":109.8514,"h":109.8514,"l":109.8514,"n":1,"o":109.8514,"t":"2026-10-09T20:20:00Z","v":100,"vw":109.8514},{"c":108.24,"h":108.24,"l":108.24,"n":1,"o":108.24,"t":"2026-10-09T21:40:00Z","v":600,"vw":108.24},{"c":108.49,"h":108.668,"l":108.125,"n":182,"o":108.24,"t":"2026-10-12T13:30:00Z","v":10846,"vw":108.258933},{"c":108.2,"h":108.5665,"l":108.2,"n":97,"o":108.37,"t":"2026-10-12T13:35:00Z","v":3159,"vw":108.373781},{"c":108.11,"h":108.27,"l":108.11,"n":13,"o":108.27,"t":"2026-10-12T13:40:00Z","v":252,"vw":108.19},{"c":108.195,"h":108.43,"l":108,"n":163,"o":108.365,"t":"2026-10-12T13:45:00Z","v":5827,"vw":108.253325},{"c":109.485,"h":109.63,"l":108.12,"n":316,"o":108.19,"t":"2026-10-12T13:50:00Z","v":18837,"vw":108.789587},{"c":109.38,"h":109.745,"l":109.089,"n":537,"o":109.61,"t":"2026-10-12T13:55:00Z","v":47746,"vw":109.307137},{"c":109.2601,"h":109.49,"l":108.9399,"n":544,"o":109.25,"t":"2026-10-12T14:00:00Z","v":25954,"vw":109.237322},{"c":109.65,"h":109.9,"l":109.4393,"n":294,"o":109.48,"t":"2026-10-12T14:05:00Z","v":8750,"vw":109.669929},{"c":109.9,"h":110.1264,"l":109.4601,"n":348,"o":109.665,"t":"2026-10-12T14:10:00Z","v":16807,"vw":109.810126},{"c":109.265,"h":109.71,"l":109.25,"n":391,"o":109.69,"t":"2026-10-12T14:15:00Z","v":18373,"vw":109.507267},{"c":109.37,"h":109.63,"l":109.2,"n":471,"o":109.435,"t":"2026-10-12T14:20:00Z","v":30010,"vw":109.368591},{"c":109.27,"h":109.41,"l":108.8975,"n":234,"o":109.255,"t":"2026-10-12T14:25:00Z","v":6617,"vw":109.147052},{"c":109.33,"h":109.3592,"l":108.98,"n":289,"o":109.24,"t":"2026-10-12T14:30:00Z","v":9039,"vw":109.203465},{"c":109.64,"h":109.785,"l":109.36,"n":304,"o":109.42,"t":"2026-10-12T14:35:00Z","v":13162,"vw":109.655881},{"c":109.055,"h":109.63,"l":109.055,"n":321,"o":109.63,"t":"2026-10-12T14:40:00Z","v":7342,"vw":109.325267},{"c":108.7275,"h":109.055,"l":108.54,"n":286,"o":109.055,"t":"2026-10-12T14:45:00Z","v":7584,"vw":108.791836},{"c":108.77,"h":109.01,"l":108.735,"n":242,"o":108.735,"t":"2026-10-12T14:50:00Z","v":8199,"vw":108.86204},{"c":108.65,"h":108.9,"l":108.65,"n":122,"o":108.8,"t":"2026-10-12T14:55:00Z","v":2534,"vw":108.784737},{"c":108.87,"h":108.87,"l":108.5369,"n":166,"o":108.745,"t":"2026-10-12T15:00:00Z","v":3033,"vw":108.651694},{"c":108.525,"h":108.62,"l":108.525,"n":102,"o":108.62,"t":"2026-10-12T15:05:00Z","v":2062,"vw":108.603},{"c":108.57,"h":108.825,"l":108.57,"n":252,"o":108.72,"t":"2026-10-12T15:10:00Z","v":5456,"vw":108.699612},{"c":108.545,"h":108.71,"l":108.44,"n":92,"o":108.61,"t":"2026-10-12T15:15:00Z","v":2350,"vw":108.590455},{"c":108.525,"h":108.56,"l":108.42,"n":76,"o":108.54,"t":"2026-10-12T15:20:00Z","v":1231,"vw":108.521},{"c":108.22,"h":108.67,"l":108.15,"n":242,"o":108.67,"t":"2026-10-12T15:25:00Z","v":7068,"vw":108.407499},{"c":108.175,"h":108.33,"l":108.06,"n":128,"o":108.33,"t":"2026-10-12T15:30:00Z","v":2469,"vw":108.23883},{"c":108.59,"h":108.59,"l":108.07,"n":166,"o":108.1,"t":"2026-10-12T15:35:00Z","v":6161,"vw":108.388428},{"c":108.525,"h":108.6,"l":108.52,"n":85,"o":108.6,"t":"2026-10-12T15:40:00Z","v":2093,"vw":108.5405},{"c":108.12,"h":108.52,"l":108.1,"n":162,"o":108.41,"t":"2026-10-12T15:45:00Z","v":4060,"vw":108.251568},{"c":108.2,"h":108.345,"l":108.195,"n":146,"o":108.195,"t":"2026-10-12T15:50:00Z","v":2534,"vw":108.291639},{"c":108.175,"h":108.24,"l":108.175,"n":152,"o":108.24,"t":"2026-10-12T15:55:00Z","v":2284,"vw":108.203973},{"c":108.17,"h":108.27,"l":108.16,"n":91,"o":108.26,"t":"2026-10-12T16:00:00Z","v":1252,"vw":108.208331},{"c":108.26,"h":108.29,"l":108.15,"n":127,"o":108.15,"t":"2026-10-12T16:05:00Z","v":3074,"vw":108.217129},{"c":108.33,"h":108.33,"l":108.15,"n":150,"o":108.16,"t":"2026-10-12T16:10:00Z","v":3788,"vw":108.219708},{"c":108.67,"h":108.8678,"l":108.24,"n":181,"o":108.24,"t":"2026-10-12T16:15:00Z","v":17465,"vw":108.508044},{"c":108.565,"h":108.745,"l":108.34,"n":61,"o":108.745,"t":"2026-10-12T16:20:00Z","v":975,"vw":108.5725},{"c":108.59,"h":108.605,"l":108.48,"n":108,"o":108.48,"t":"2026-10-12T16:25:00Z","v":2164,"vw":108.572866},{"c":108.82,"h":108.95,"l":108.58,"n":252,"o":108.585,"t":"2026-10-12T16:30:00Z","v":10719,"vw":108.766567},{"c":108.96,"h":109.45,"l":108.79,"n":448,"o":108.79,"t":"2026-10-12T16:35:00Z","v":32865,"vw":109.106459},{"c":108.95,"h":109.06,"l":108.845,"n":151,"o":109.06,"t":"2026-10-12T16:40:00Z","v":2679,"vw":108.96139},{"c":108.98,"h":108.98,"l":108.84,"n":59,"o":108.895,"t":"2026-10-12T16:45:00Z","v":1465,"vw":108.901053},{"c":108.775,"h":109.05,"l":108.75,"n":217,"o":109.01,"t":"2026-10-12T16:50:00Z","v":3001,"vw":108.938621},{"c":108.73,"h":108.77,"l":108.73,"n":63,"o":108.77,"t":"2026-10-12T16:55:00Z","v":1108,"vw":108.745},{"c":108.9,"h":108.9,"l":108.515,"n":131,"o":108.735,"t":"2026-10-12T17:00:00Z","v":2697,"vw":108.765311},{"c":108.865,"h":108.9,"l":108.795,"n":69,"o":108.9,"t":"2026-10-12T17:05:00Z","v":852,"vw":108.865},{"c":108.79,"h":108.79,"l":108.65,"n":78,"o":108.75,"t":"2026-10-12T17:10:00Z","v":1160,"vw":108.72625},{"c":108.77,"h":108.83,"l":108.65,"n":105,"o":108.8,"t":"2026-10-12T17:15:00Z","v":1543,"vw":108.782857},{"c":108.52,"h":108.86,"l":108.4432,"n":395,"o":108.8298,"t":"2026-10-12T17:20:00Z","v":18423,"vw":108.749426},{"c":108.59,"h":108.67,"l":108.565,"n":37,"o":108.58,"t":"2026-10-12T17:25:00Z","v":837,"vw":108.594},{"c":108.74,"h":108.82,"l":108.74,"n":163,"o":108.81,"t":"2026-10-12T17:30:00Z","v":2830,"vw":108.788331},{"c":108.74,"h":108.8,"l":108.6,"n":132,"o":108.8,"t":"2026-10-12T17:35:00Z","v":2823,"vw":108.776818},{"c":108.64,"h":108.8,"l":108.52,"n":229,"o":108.73,"t":"2026-10-12T17:40:00Z","v":4212,"vw":108.649747},{"c":108.66,"h":108.69,"l":108.64,"n":108,"o":108.64,"t":"2026-10-12T17:45:00Z","v":1767,"vw":108.656547},{"c":108.95,"h":109.0775,"l":108.81,"n":284,"o":108.81,"t":"2026-10-12T17:50:00Z","v":6481,"vw":108.94576},{"c":108.91,"h":109.09,"l":108.91,"n":245,"o":108.99,"t":"2026-10-12T17:55:00Z","v":6958,"vw":109.030979},{"c":108.97,"h":108.97,"l":108.86,"n":81,"o":108.97,"t":"2026-10-12T18:00:00Z","v":1401,"vw":108.891428},{"c":108.89,"h":108.935,"l":108.89,"n":105,"o":108.89,"t":"2026-10-12T18:05:00Z","v":1908,"vw":108.8975},{"c":108.5701,"h":108.87,"l":108.5701,"n":136,"o":108.815,"t":"2026-10-12T18:10:00Z","v":3000,"vw":108.691471},{"c":108.6,"h":108.65,"l":108.51,"n":170,"o":108.62,"t":"2026-10-12T18:15:00Z","v":5413,"vw":108.590494},{"c":108.62,"h":108.715,"l":108.62,"n":193,"o":108.62,"t":"2026-10-12T18:20:00Z","v":5340,"vw":108.641723},{"c":108.705,"h":108.8,"l":108.5,"n":335,"o":108.56,"t":"2026-10-12T18:25:00Z","v":12925,"vw":108.652534},{"c":108.495,"h":108.76,"l":108.39,"n":118,"o":108.71,"t":"2026-10-12T18:30:00Z","v":3013,"vw":108.535},{"c":108.425,"h":108.53,"l":108.37,"n":164,"o":108.37,"t":"2026-10-12T18:35:00Z","v":3198,"vw":108.449543},{"c":108.4,"h":108.5,"l":108.4,"n":118,"o":108.42,"t":"2026-10-12T18:40:00Z","v":2361,"vw":108.460358},{"c":108.4975,"h":108.53,"l":108.41,"n":138,"o":108.41,"t":"2026-10-12T18:45:00Z","v":2263,"vw":108.487188},{"c":108.57,"h":108.58,"l":108.42,"n":191,"o":108.44,"t":"2026-10-12T18:50:00Z","v":3864,"vw":108.536},{"c":108.515,"h":108.67,"l":108.515,"n":221,"o":108.565,"t":"2026-10-12T18:55:00Z","v":4701,"vw":108.593002},{"c":108.75,"h":108.75,"l":108.515,"n":240,"o":108.53,"t":"2026-10-12T19:00:00Z","v":6432,"vw":108.623117},{"c":108.79,"h":108.82,"l":108.73,"n":144,"o":108.77,"t":"2026-10-12T19:05:00Z","v":2061,"vw":108.769309},{"c":108.57,"h":108.76,"l":108.55,"n":233,"o":108.76,"t":"2026-10-12T19:10:00Z","v":4426,"vw":108.647727},{"c":108.95,"h":108.95,"l":108.615,"n":258,"o":108.615,"t":"2026-10-12T19:15:00Z","v":7451,"vw":108.809914},{"c":108.92,"h":109.14,"l":108.92,"n":219,"o":109.01,"t":"2026-10-12T19:20:00Z","v":5601,"vw":109.018087},{"c":108.84,"h":109,"l":108.765,"n":301,"o":108.89,"t":"2026-10-12T19:25:00Z","v":6922,"vw":108.904365},{"c":109,"h":109.05,"l":108.83,"n":288,"o":108.9,"t":"2026-10-12T19:30:00Z","v":7347,"vw":108.941293},{"c":109.21,"h":109.22,"l":109.04,"n":279,"o":109.06,"t":"2026-10-12T19:35:00Z","v":7477,"vw":109.114624},{"c":109.195,"h":109.22,"l":109.04,"n":328,"o":109.18,"t":"2026-10-12T19:40:00Z","v":9059,"vw":109.164879},{"c":109.405,"h":109.45,"l":109.13,"n":369,"o":109.13,"t":"2026-10-12T19:45:00Z","v":11039,"vw":109.319408},{"c":109.295,"h":109.58,"l":109.13,"n":881,"o":109.36,"t":"2026-10-12T19:50:00Z","v":33701,"vw":109.368681},{"c":109.01,"h":109.3,"l":108.98,"n":1748,"o":109.18,"t":"2026-10-12T19:55:00Z","v":87325,"vw":109.124463},{"c":109,"h":109,"l":109,"n":54,"o":109,"t":"2026-10-12T20:00:00Z","v":553327,"vw":109},{"c":109.1768,"h":109.1768,"l":109.1768,"n":1,"o":109.1768,"t":"2026-10-13T12:55:00Z","v":200,"vw":109.1768},{"c":110,"h":110.6183,"l":108.76,"n":209,"o":108.76,"t":"2026-10-13T13:30:00Z","v":18341,"vw":109.640359},{"c":110.205,"h":110.685,"l":109.995,"n":124,"o":109.995,"t":"2026-10-13T13:35:00Z","v":5886,"vw":110.433196},{"c":109.8,"h":109.95,"l":109.59,"n":109,"o":109.95,"t":"2026-10-13T13:40:00Z","v":3068,"vw":109.786169},{"c":109.415,"h":109.985,"l":109.415,"n":157,"o":109.8468,"t":"2026-10-13T13:45:00Z","v":8861,"vw":109.634055},{"c":109.525,"h":109.58,"l":109.2,"n":143,"o":109.49,"t":"2026-10-13T13:50:00Z","v":5199,"vw":109.440336},{"c":109.38,"h":109.46,"l":109.31,"n":106,"o":109.45,"t":"2026-10-13T13:55:00Z","v":3223,"vw":109.391177},{"c":108.99,"h":109.345,"l":108.69,"n":214,"o":109.345,"t":"2026-10-13T14:00:00Z","v":7684,"vw":108.962197},{"c":108.8,"h":109.05,"l":108.8,"n":126,"o":109.05,"t":"2026-10-13T14:05:00Z","v":3400,"vw":108.91205},{"c":108.94,"h":108.97,"l":108.7,"n":162,"o":108.74,"t":"2026-10-13T14:10:00Z","v":5013,"vw":108.803949},{"c":108.905,"h":108.905,"l":108.76,"n":61,"o":108.84,"t":"2026-10-13T14:15:00Z","v":1732,"vw":108.837},{"c":109.3,"h":109.38,"l":108.9,"n":170,"o":108.9,"t":"2026-10-13T14:20:00Z","v":6494,"vw":109.254228},{"c":109.38,"h":109.43,"l":109.3,"n":107,"o":109.305,"t":"2026-10-13T14:25:00Z","v":3494,"vw":109.385387},{"c":109.215,"h":109.32,"l":109.215,"n":108,"o":109.31,"t":"2026-10-13T14:30:00Z","v":2887,"vw":109.274},{"c":109.35,"h":109.51,"l":109.3,"n":166,"o":109.37,"t":"2026-10-13T14:35:00Z","v":8550,"vw":109.373418},{"c":109.225,"h":109.48,"l":109.19,"n":112,"o":109.37,"t":"2026-10-13T14:40:00Z","v":4075,"vw":109.299737},{"c":109.245,"h":109.33,"l":109.17,"n":77,"o":109.25,"t":"2026-10-13T14:45:00Z","v":2304,"vw":109.250291},{"c":109.1907,"h":109.37,"l":109.1907,"n":139,"o":109.235,"t":"2026-10-13T14:50:00Z","v":7984,"vw":109.284495},{"c":109.27,"h":109.33,"l":109.22,"n":89,"o":109.28,"t":"2026-10-13T14:55:00Z","v":2722,"vw":109.292222},{"c":109.525,"h":109.525,"l":109.26,"n":180,"o":109.26,"t":"2026-10-13T15:00:00Z","v":4506,"vw":109.355263},{"c":109.38,"h":109.56,"l":109.38,"n":228,"o":109.53,"t":"2026-10-13T15:05:00Z","v":5204,"vw":109.48278},{"c":109.415,"h":109.415,"l":109.405,"n":14,"o":109.405,"t":"2026-10-13T15:10:00Z","v":398,"vw":109.408333},{"c":109.54,"h":109.665,"l":109.45,"n":118,"o":109.45,"t":"2026-10-13T15:15:00Z","v":4492,"vw":109.555777},{"c":109.595,"h":109.67,"l":109.41,"n":156,"o":109.54,"t":"2026-10-13T15:20:00Z","v":14684,"vw":109.556141},{"c":109.65,"h":109.82,"l":109.585,"n":157,"o":109.6,"t":"2026-10-13T15:25:00Z","v":10324,"vw":109.707704},{"c":109.655,"h":109.74,"l":109.56,"n":117,"o":109.74,"t":"2026-10-13T15:30:00Z","v":3769,"vw":109.667552},{"c":109.92,"h":109.995,"l":109.655,"n":131,"o":109.655,"t":"2026-10-13T15:35:00Z","v":10590,"vw":109.724719},{"c":109.92,"h":109.975,"l":109.89,"n":68,"o":109.975,"t":"2026-10-13T15:40:00Z","v":1850,"vw":109.913166},{"c":110.115,"h":110.115,"l":109.85,"n":178,"o":109.92,"t":"2026-10-13T15:45:00Z","v":6537,"vw":109.96637},{"c":110.08,"h":110.22,"l":110.01,"n":142,"o":110.125,"t":"2026-10-13T15:50:00Z","v":7874,"vw":110.125554},{"c":110.025,"h":110.12,"l":110.01,"n":113,"o":110.01,"t":"2026-10-13T15:55:00Z","v":3014,"vw":110.036667},{"c":109.96,"h":110.1,"l":109.96,"n":146,"o":110.03,"t":"2026-10-13T16:00:00Z","v":4493,"vw":110.043699},{"c":109.915,"h":109.97,"l":109.91,"n":42,"o":109.91,"t":"2026-10-13T16:05:00Z","v":909,"vw":109.92625},{"c":109.95,"h":109.95,"l":109.915,"n":45,"o":109.915,"t":"2026-10-13T16:10:00Z","v":1320,"vw":109.927222},{"c":110.29,"h":110.31,"l":110.07,"n":157,"o":110.07,"t":"2026-10-13T16:15:00Z","v":4808,"vw":110.194377},{"c":110.28,"h":110.43,"l":110.25,"n":129,"o":110.28,"t":"2026-10-13T16:20:00Z","v":6707,"vw":110.292476},{"c":110.34,"h":110.41,"l":110.23,"n":82,"o":110.28,"t":"2026-10-13T16:25:00Z","v":2261,"vw":110.336724},{"c":110.53,"h":110.54,"l":110.31,"n":204,"o":110.31,"t":"2026-10-13T16:30:00Z","v":7471,"vw":110.466139},{"c":110.54,"h":110.57,"l":110.51,"n":100,"o":110.53,"t":"2026-10-13T16:35:00Z","v":4158,"vw":110.548468},{"c":110.78,"h":110.79,"l":110.65,"n":149,"o":110.65,"t":"2026-10-13T16:40:00Z","v":4075,"vw":110.737108},{"c":110.745,"h":110.791,"l":110.7,"n":67,"o":110.72,"t":"2026-10-13T16:45:00Z","v":1942,"vw":110.743309},{"c":110.84,"h":110.84,"l":110.745,"n":64,"o":110.745,"t":"2026-10-13T16:50:00Z","v":1207,"vw":110.791497},{"c":111.055,"h":111.06,"l":110.785,"n":365,"o":110.79,"t":"2026-10-13T16:55:00Z","v":22654,"vw":110.972315},{"c":111.04,"h":111.11,"l":110.94,"n":138,"o":111.01,"t":"2026-10-13T17:00:00Z","v":4969,"vw":111.043899},{"c":111.145,"h":111.2,"l":111.04,"n":140,"o":111.04,"t":"2026-10-13T17:05:00Z","v":4741,"vw":111.115443},{"c":111.1,"h":111.11,"l":110.92,"n":171,"o":111.11,"t":"2026-10-13T17:10:00Z","v":6159,"vw":111.052737},{"c":111.26,"h":111.32,"l":111.11,"n":190,"o":111.15,"t":"2026-10-13T17:15:00Z","v":5617,"vw":111.194251},{"c":111.29,"h":111.338,"l":111.29,"n":43,"o":111.338,"t":"2026-10-13T17:20:00Z","v":1217,"vw":111.316796},{"c":111.22,"h":111.34,"l":111.15,"n":131,"o":111.34,"t":"2026-10-13T17:25:00Z","v":3401,"vw":111.255986},{"c":111.39,"h":111.52,"l":111.27,"n":204,"o":111.27,"t":"2026-10-13T17:30:00Z","v":4732,"vw":111.403406},{"c":111.51,"h":111.57,"l":111.45,"n":133,"o":111.45,"t":"2026-10-13T17:35:00Z","v":3965,"vw":111.522197},{"c":111.505,"h":111.505,"l":111.4501,"n":33,"o":111.505,"t":"2026-10-13T17:40:00Z","v":2078,"vw":111.48975},{"c":111.62,"h":111.62,"l":111.48,"n":221,"o":111.48,"t":"2026-10-13T17:45:00Z","v":9972,"vw":111.570656},{"c":111.6,"h":111.79,"l":111.57,"n":239,"o":111.685,"t":"2026-10-13T17:50:00Z","v":12085,"vw":111.682763},{"c":111.52,"h":111.655,"l":111.52,"n":136,"o":111.56,"t":"2026-10-13T17:55:00Z","v":4632,"vw":111.574912},{"c":111.995,"h":112.06,"l":111.53,"n":234,"o":111.6262,"t":"2026-10-13T18:00:00Z","v":6961,"vw":111.871734},{"c":111.93,"h":112.24,"l":111.93,"n":201,"o":111.9825,"t":"2026-10-13T18:05:00Z","v":7289,"vw":112.058204},{"c":111.765,"h":112.035,"l":111.68,"n":174,"o":111.95,"t":"2026-10-13T18:10:00Z","v":6528,"vw":111.88363},{"c":111.865,"h":112.19,"l":111.64,"n":539,"o":111.69,"t":"2026-10-13T18:15:00Z","v":40521,"vw":111.921664},{"c":111.85,"h":111.9299,"l":111.69,"n":324,"o":111.865,"t":"2026-10-13T18:20:00Z","v":24881,"vw":111.792502},{"c":111.88,"h":111.995,"l":111.8075,"n":316,"o":111.865,"t":"2026-10-13T18:25:00Z","v":22968,"vw":111.931398},{"c":112.15,"h":112.15,"l":111.9,"n":289,"o":111.91,"t":"2026-10-13T18:30:00Z","v":17914,"vw":112.019353},{"c":112.31,"h":112.31,"l":112.06,"n":249,"o":112.15,"t":"2026-10-13T18:35:00Z","v":14416,"vw":112.175252},{"c":112.71,"h":112.825,"l":112.32,"n":520,"o":112.35,"t":"2026-10-13T18:40:00Z","v":37784,"vw":112.514425},{"c":112.4,"h":112.84,"l":112.13,"n":423,"o":112.665,"t":"2026-10-13T18:45:00Z","v":35285,"vw":112.517872},{"c":112.825,"h":112.9289,"l":112.435,"n":407,"o":112.47,"t":"2026-10-13T18:50:00Z","v":19642,"vw":112.611438},{"c":113.15,"h":113.245,"l":112.8,"n":245,"o":112.8,"t":"2026-10-13T18:55:00Z","v":13481,"vw":112.863221},{"c":113.17,"h":113.25,"l":112.8,"n":250,"o":113.24,"t":"2026-10-13T19:00:00Z","v":11286,"vw":113.12798},{"c":113.155,"h":113.19,"l":113.02,"n":231,"o":113.07,"t":"2026-10-13T19:05:00Z","v":12386,"vw":113.066768},{"c":113.35,"h":113.39,"l":113.155,"n":265,"o":113.155,"t":"2026-10-13T19:10:00Z","v":16843,"vw":113.226586},{"c":112.695,"h":113.425,"l":112.59,"n":464,"o":113.36,"t":"2026-10-13T19:15:00Z","v":22009,"vw":113.012737},{"c":112.84,"h":112.905,"l":112.49,"n":274,"o":112.49,"t":"2026-10-13T19:20:00Z","v":13863,"vw":112.697253},{"c":113.185,"h":113.185,"l":112.77,"n":591,"o":112.845,"t":"2026-10-13T19:25:00Z","v":41558,"vw":112.985547},{"c":113.42,"h":113.47,"l":113.11,"n":749,"o":113.19,"t":"2026-10-13T19:30:00Z","v":44905,"vw":113.354166},{"c":113.4825,"h":113.745,"l":113.2138,"n":1094,"o":113.46,"t":"2026-10-13T19:35:00Z","v":80639,"vw":113.509879},{"c":112.67,"h":113.53,"l":112.67,"n":1299,"o":113.48,"t":"2026-10-13T19:40:00Z","v":64472,"vw":113.404785},{"c":112.505,"h":112.88,"l":112.4,"n":807,"o":112.78,"t":"2026-10-13T19:45:00Z","v":76213,"vw":112.744443},{"c":113.215,"h":113.215,"l":112.44,"n":1453,"o":112.48,"t":"2026-10-13T19:50:00Z","v":87029,"vw":112.867298},{"c":112.4,"h":113.11,"l":112.231,"n":2798,"o":113.11,"t":"2026-10-13T19:55:00Z","v":149428,"vw":112.463669},{"c":113.7481,"h":113.7481,"l":112.37,"n":68,"o":112.37,"t":"2026-10-13T20:00:00Z","v":264769,"vw":112.370968},{"c":113.674,"h":113.674,"l":113.674,"n":1,"o":113.674,"t":"2026-10-13T20:05:00Z","v":100,"vw":113.674},{"c":112.4,"h":112.4,"l":112.4,"n":2,"o":112.4,"t":"2026-10-13T20:15:00Z","v":107,"vw":112.4},{"c":113,"h":113,"l":113,"n":13,"o":113,"t":"2026-10-13T20:20:00Z","v":335,"vw":113},{"c":113.2,"h":113.2,"l":113.2,"n":5,"o":113.2,"t":"2026-10-13T20:25:00Z","v":180,"vw":113.2},{"c":113,"h":113,"l":113,"n":4,"o":113,"t":"2026-10-13T20:45:00Z","v":171,"vw":113},{"c":112.99,"h":112.99,"l":112.99,"n":2,"o":112.99,"t":"2026-10-13T21:05:00Z","v":110,"vw":112.99},{"c":113.29,"h":113.29,"l":112.99,"n":5,"o":112.99,"t":"2026-10-13T21:15:00Z","v":301,"vw":113.14},{"c":113,"h":113,"l":112.98,"n":8,"o":112.98,"t":"2026-10-13T21:35:00Z","v":366,"vw":112.992308},{"c":113.17,"h":113.176,"l":113.17,"n":2,"o":113.176,"t":"2026-10-13T21:55:00Z","v":275,"vw":113.172182},{"c":113,"h":113,"l":113,"n":2,"o":113,"t":"2026-10-13T22:30:00Z","v":225,"vw":113},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-13T22:50:00Z","v":180,"vw":113},{"c":113.11,"h":113.11,"l":113.11,"n":1,"o":113.11,"t":"2026-10-13T23:00:00Z","v":100,"vw":113.11},{"c":113.3,"h":113.3,"l":113.3,"n":1,"o":113.3,"t":"2026-10-13T23:20:00Z","v":1114,"vw":113.3},{"c":113.6,"h":113.6,"l":113,"n":13,"o":113,"t":"2026-10-14T12:15:00Z","v":1253,"vw":113.538117},{"c":112.0409,"h":112.0409,"l":112.03,"n":5,"o":112.03,"t":"2026-10-14T12:35:00Z","v":276,"vw":112.034176},{"c":112.2325,"h":112.2325,"l":112.2325,"n":1,"o":112.2325,"t":"2026-10-14T13:05:00Z","v":100,"vw":112.2325},{"c":112.65,"h":112.9682,"l":112.41,"n":248,"o":112.43,"t":"2026-10-14T13:30:00Z","v":19496,"vw":112.489306},{"c":111.7929,"h":112.9848,"l":111.7553,"n":286,"o":112.7175,"t":"2026-10-14T13:35:00Z","v":33386,"vw":112.635096},{"c":111.52,"h":111.8799,"l":111.05,"n":324,"o":111.72,"t":"2026-10-14T13:40:00Z","v":41805,"vw":111.500184},{"c":110.54,"h":111.53,"l":110.17,"n":658,"o":111.53,"t":"2026-10-14T13:45:00Z","v":29820,"vw":110.887307},{"c":110.63,"h":110.82,"l":110.37,"n":253,"o":110.4568,"t":"2026-10-14T13:50:00Z","v":11386,"vw":110.574178},{"c":110.645,"h":110.85,"l":110.53,"n":253,"o":110.69,"t":"2026-10-14T13:55:00Z","v":35901,"vw":110.688712},{"c":109.73,"h":110.63,"l":109.73,"n":369,"o":110.49,"t":"2026-10-14T14:00:00Z","v":12130,"vw":110.063863},{"c":110.12,"h":110.12,"l":109.785,"n":244,"o":109.785,"t":"2026-10-14T14:05:00Z","v":5847,"vw":109.894095},{"c":110.24,"h":110.24,"l":109.97,"n":194,"o":109.97,"t":"2026-10-14T14:10:00Z","v":7510,"vw":110.10641},{"c":110.215,"h":110.36,"l":109.8701,"n":363,"o":110.12,"t":"2026-10-14T14:15:00Z","v":36983,"vw":110.01845},{"c":110.75,"h":110.75,"l":110.21,"n":255,"o":110.21,"t":"2026-10-14T14:20:00Z","v":7073,"vw":110.396292},{"c":110.41,"h":110.62,"l":110.4,"n":284,"o":110.6,"t":"2026-10-14T14:25:00Z","v":7464,"vw":110.526497},{"c":110.65,"h":110.65,"l":110.3,"n":248,"o":110.37,"t":"2026-10-14T14:30:00Z","v":6325,"vw":110.440504},{"c":110.23,"h":110.67,"l":110.23,"n":264,"o":110.67,"t":"2026-10-14T14:35:00Z","v":7469,"vw":110.499104},{"c":110.3,"h":110.38,"l":110.21,"n":149,"o":110.38,"t":"2026-10-14T14:40:00Z","v":2671,"vw":110.315021},{"c":110.21,"h":110.31,"l":110.04,"n":300,"o":110.29,"t":"2026-10-14T14:45:00Z","v":11623,"vw":110.164598},{"c":110.355,"h":110.42,"l":110.2,"n":277,"o":110.21,"t":"2026-10-14T14:50:00Z","v":11497,"vw":110.284775},{"c":110.13,"h":110.395,"l":110.04,"n":190,"o":110.35,"t":"2026-10-14T14:55:00Z","v":6677,"vw":110.252356},{"c":110.37,"h":110.42,"l":110.05,"n":229,"o":110.1692,"t":"2026-10-14T15:00:00Z","v":5097,"vw":110.224515},{"c":111.03,"h":111.03,"l":110.21,"n":298,"o":110.39,"t":"2026-10-14T15:05:00Z","v":12708,"vw":110.569162},{"c":111.435,"h":111.435,"l":111.05,"n":304,"o":111.08,"t":"2026-10-14T15:10:00Z","v":10118,"vw":111.199307},{"c":110.915,"h":111.52,"l":110.83,"n":306,"o":111.52,"t":"2026-10-14T15:15:00Z","v":15966,"vw":111.203359},{"c":111.105,"h":111.11,"l":110.84,"n":275,"o":110.895,"t":"2026-10-14T15:20:00Z","v":7173,"vw":110.981781},{"c":111.56,"h":111.65,"l":111.105,"n":624,"o":111.105,"t":"2026-10-14T15:25:00Z","v":30578,"vw":111.413299},{"c":111.1789,"h":111.62,"l":111.1789,"n":256,"o":111.45,"t":"2026-10-14T15:30:00Z","v":33413,"vw":111.281344},{"c":110.97,"h":111.28,"l":110.97,"n":119,"o":111.28,"t":"2026-10-14T15:35:00Z","v":6776,"vw":111.048095},{"c":110.75,"h":111.01,"l":110.75,"n":291,"o":111,"t":"2026-10-14T15:40:00Z","v":14214,"vw":110.857967},{"c":110.76,"h":110.92,"l":110.4173,"n":227,"o":110.635,"t":"2026-10-14T15:45:00Z","v":11120,"vw":110.690387},{"c":110.7675,"h":110.8,"l":110.7,"n":94,"o":110.71,"t":"2026-10-14T15:50:00Z","v":1897,"vw":110.7515},{"c":110.82,"h":110.83,"l":110.62,"n":181,"o":110.77,"t":"2026-10-14T15:55:00Z","v":5826,"vw":110.698878},{"c":110.7,"h":110.8,"l":110.65,"n":162,"o":110.76,"t":"2026-10-14T16:00:00Z","v":6841,"vw":110.747969},{"c":110.9884,"h":110.99,"l":110.69,"n":173,"o":110.695,"t":"2026-10-14T16:05:00Z","v":6248,"vw":110.895847},{"c":110.98,"h":111.06,"l":110.95,"n":247,"o":110.98,"t":"2026-10-14T16:10:00Z","v":8275,"vw":110.995471},{"c":111.2,"h":111.33,"l":110.89,"n":224,"o":110.89,"t":"2026-10-14T16:15:00Z","v":9426,"vw":111.168574},{"c":111.16,"h":111.175,"l":111.07,"n":135,"o":111.1,"t":"2026-10-14T16:20:00Z","v":2675,"vw":111.128},{"c":111.36,"h":111.36,"l":111.13,"n":159,"o":111.13,"t":"2026-10-14T16:25:00Z","v":5405,"vw":111.263886},{"c":111.03,"h":111.3,"l":111,"n":218,"o":111.3,"t":"2026-10-14T16:30:00Z","v":7304,"vw":111.173088},{"c":111.08,"h":111.15,"l":110.9201,"n":170,"o":111.03,"t":"2026-10-14T16:35:00Z","v":8008,"vw":111.080721},{"c":111.025,"h":111.2,"l":111,"n":172,"o":111.08,"t":"2026-10-14T16:40:00Z","v":5234,"vw":111.106499},{"c":111.19,"h":111.3,"l":111.035,"n":149,"o":111.04,"t":"2026-10-14T16:45:00Z","v":4930,"vw":111.129598},{"c":111.34,"h":111.36,"l":111.115,"n":112,"o":111.115,"t":"2026-10-14T16:50:00Z","v":4046,"vw":111.273772},{"c":111.56,"h":111.56,"l":111.35,"n":172,"o":111.35,"t":"2026-10-14T16:55:00Z","v":6112,"vw":111.449136},{"c":111.44,"h":111.48,"l":111.3609,"n":129,"o":111.48,"t":"2026-10-14T17:00:00Z","v":2570,"vw":111.423863},{"c":111.42,"h":111.5696,"l":111.33,"n":198,"o":111.415,"t":"2026-10-14T17:05:00Z","v":12859,"vw":111.443409},{"c":111.46,"h":111.5356,"l":111.395,"n":105,"o":111.395,"t":"2026-10-14T17:10:00Z","v":3020,"vw":111.465118},{"c":111.69,"h":111.69,"l":111.455,"n":148,"o":111.455,"t":"2026-10-14T17:15:00Z","v":4892,"vw":111.571089},{"c":111.415,"h":111.74,"l":111.415,"n":319,"o":111.74,"t":"2026-10-14T17:20:00Z","v":11684,"vw":111.598633},{"c":111.44,"h":111.525,"l":111.44,"n":109,"o":111.52,"t":"2026-10-14T17:25:00Z","v":2596,"vw":111.485436},{"c":111.6,"h":111.6,"l":111.46,"n":136,"o":111.465,"t":"2026-10-14T17:30:00Z","v":5558,"vw":111.521027},{"c":111.61,"h":111.6348,"l":111.5412,"n":130,"o":111.5412,"t":"2026-10-14T17:35:00Z","v":3096,"vw":111.574204},{"c":111.8025,"h":111.93,"l":111.61,"n":201,"o":111.61,"t":"2026-10-14T17:40:00Z","v":6718,"vw":111.800221},{"c":111.74,"h":111.81,"l":111.61,"n":300,"o":111.76,"t":"2026-10-14T17:45:00Z","v":11361,"vw":111.717986},{"c":111.7599,"h":111.7599,"l":111.675,"n":66,"o":111.71,"t":"2026-10-14T17:50:00Z","v":2209,"vw":111.71416},{"c":111.8675,"h":111.9,"l":111.59,"n":125,"o":111.675,"t":"2026-10-14T17:55:00Z","v":2515,"vw":111.754675},{"c":112,"h":112.1602,"l":111.91,"n":240,"o":111.91,"t":"2026-10-14T18:00:00Z","v":7045,"vw":111.989967},{"c":111.83,"h":112.16,"l":111.83,"n":229,"o":112.02,"t":"2026-10-14T18:05:00Z","v":33964,"vw":112.100651},{"c":112.36,"h":112.38,"l":111.9,"n":214,"o":111.9,"t":"2026-10-14T18:10:00Z","v":7110,"vw":112.213779},{"c":112.38,"h":112.45,"l":112.345,"n":184,"o":112.345,"t":"2026-10-14T18:15:00Z","v":6272,"vw":112.405384},{"c":112.38,"h":112.43,"l":112.34,"n":150,"o":112.43,"t":"2026-10-14T18:20:00Z","v":4982,"vw":112.3825},{"c":112.7,"h":112.7,"l":112.37,"n":235,"o":112.38,"t":"2026-10-14T18:25:00Z","v":8276,"vw":112.460323},{"c":112.46,"h":112.6682,"l":112.41,"n":153,"o":112.66,"t":"2026-10-14T18:30:00Z","v":5477,"vw":112.535667},{"c":112.295,"h":112.42,"l":112.23,"n":248,"o":112.415,"t":"2026-10-14T18:35:00Z","v":19206,"vw":112.381305},{"c":112.3,"h":112.47,"l":112.2,"n":155,"o":112.47,"t":"2026-10-14T18:40:00Z","v":4202,"vw":112.272352},{"c":112.49,"h":112.49,"l":112.285,"n":241,"o":112.36,"t":"2026-10-14T18:45:00Z","v":6246,"vw":112.406468},{"c":112.27,"h":112.4863,"l":112.26,"n":123,"o":112.465,"t":"2026-10-14T18:50:00Z","v":3758,"vw":112.402386},{"c":112.715,"h":112.715,"l":112.295,"n":217,"o":112.295,"t":"2026-10-14T18:55:00Z","v":7465,"vw":112.498417},{"c":112.93,"h":112.97,"l":112.85,"n":84,"o":112.97,"t":"2026-10-14T19:00:00Z","v":2657,"vw":112.910442},{"c":112.655,"h":112.88,"l":112.655,"n":176,"o":112.88,"t":"2026-10-14T19:05:00Z","v":5501,"vw":112.803657},{"c":112.58,"h":112.78,"l":112.56,"n":235,"o":112.66,"t":"2026-10-14T19:10:00Z","v":6818,"vw":112.659791},{"c":112.56,"h":112.825,"l":112.49,"n":354,"o":112.6,"t":"2026-10-14T19:15:00Z","v":18445,"vw":112.690628},{"c":112.435,"h":112.58,"l":112.4125,"n":278,"o":112.56,"t":"2026-10-14T19:20:00Z","v":10273,"vw":112.48164},{"c":112.43,"h":112.485,"l":112.28,"n":325,"o":112.412,"t":"2026-10-14T19:25:00Z","v":9881,"vw":112.387629},{"c":112.84,"h":112.84,"l":112.52,"n":365,"o":112.59,"t":"2026-10-14T19:30:00Z","v":10833,"vw":112.706324},{"c":112.48,"h":112.96,"l":112.35,"n":496,"o":112.84,"t":"2026-10-14T19:35:00Z","v":30158,"vw":112.754374},{"c":112.37,"h":112.61,"l":112.31,"n":570,"o":112.395,"t":"2026-10-14T19:40:00Z","v":27746,"vw":112.461624},{"c":112.305,"h":112.465,"l":112.2,"n":484,"o":112.39,"t":"2026-10-14T19:45:00Z","v":18024,"vw":112.351208},{"c":112.855,"h":113,"l":112.39,"n":926,"o":112.39,"t":"2026-10-14T19:50:00Z","v":39896,"vw":112.777375},{"c":112.86,"h":112.99,"l":112.6,"n":2546,"o":112.77,"t":"2026-10-14T19:55:00Z","v":104881,"vw":112.797652},{"c":113.9414,"h":113.9414,"l":112.85,"n":68,"o":112.85,"t":"2026-10-14T20:00:00Z","v":156809,"vw":112.851616},{"c":113.5,"h":113.5,"l":113.5,"n":8,"o":113.5,"t":"2026-10-14T20:05:00Z","v":407,"vw":113.5},{"c":110.62,"h":110.62,"l":110.62,"n":3,"o":110.62,"t":"2026-10-14T21:10:00Z","v":450,"vw":110.62},{"c":112.82,"h":112.82,"l":112.82,"n":4,"o":112.82,"t":"2026-10-14T22:55:00Z","v":271,"vw":112.82},{"c":113.45,"h":113.45,"l":113.45,"n":1,"o":113.45,"t":"2026-10-15T11:00:00Z","v":100,"vw":113.45},{"c":113.7225,"h":113.7225,"l":113.7225,"n":1,"o":113.7225,"t":"2026-10-15T11:25:00Z","v":111,"vw":113.7225},{"c":113.55,"h":113.55,"l":113.55,"n":5,"o":113.55,"t":"2026-10-15T11:30:00Z","v":136,"vw":113.55},{"c":113.765,"h":113.79,"l":113.765,"n":5,"o":113.79,"t":"2026-10-15T11:35:00Z","v":234,"vw":113.7775},{"c":114,"h":114,"l":114,"n":12,"o":114,"t":"2026-10-15T13:25:00Z","v":585,"vw":114},{"c":114.98,"h":115.14,"l":113.51,"n":411,"o":113.86,"t":"2026-10-15T13:30:00Z","v":30339,"vw":114.419051},{"c":114.585,"h":115.5,"l":114.44,"n":418,"o":114.75,"t":"2026-10-15T13:35:00Z","v":20684,"vw":114.977481},{"c":114,"h":114.57,"l":113.74,"n":172,"o":114.415,"t":"2026-10-15T13:40:00Z","v":8760,"vw":114.194764},{"c":114.31,"h":114.32,"l":113.935,"n":235,"o":114.13,"t":"2026-10-15T13:45:00Z","v":6169,"vw":114.107093},{"c":114.63,"h":114.65,"l":114.07,"n":450,"o":114.12,"t":"2026-10-15T13:50:00Z","v":58347,"vw":114.449914},{"c":115.255,"h":115.74,"l":114.62,"n":413,"o":114.67,"t":"2026-10-15T13:55:00Z","v":19157,"vw":115.344857},{"c":114.865,"h":115.25,"l":114.57,"n":271,"o":115.25,"t":"2026-10-15T14:00:00Z","v":11653,"vw":114.843442},{"c":115.29,"h":115.36,"l":114.82,"n":445,"o":114.865,"t":"2026-10-15T14:05:00Z","v":33543,"vw":115.075259},{"c":115.62,"h":115.62,"l":115.06,"n":544,"o":115.285,"t":"2026-10-15T14:10:00Z","v":22557,"vw":115.257914},{"c":115.26,"h":116,"l":115.21,"n":343,"o":115.75,"t":"2026-10-15T14:15:00Z","v":13280,"vw":115.561069},{"c":115.505,"h":115.665,"l":115.335,"n":514,"o":115.335,"t":"2026-10-15T14:20:00Z","v":16777,"vw":115.468526},{"c":115.445,"h":115.8099,"l":115.445,"n":249,"o":115.505,"t":"2026-10-15T14:25:00Z","v":10774,"vw":115.49483},{"c":115.72,"h":116.1,"l":115.445,"n":620,"o":115.445,"t":"2026-10-15T14:30:00Z","v":26903,"vw":115.677051},{"c":116.06,"h":116.1705,"l":115.77,"n":379,"o":115.77,"t":"2026-10-15T14:35:00Z","v":11685,"vw":116.022897},{"c":116.37,"h":116.38,"l":115.98,"n":470,"o":116.055,"t":"2026-10-15T14:40:00Z","v":15714,"vw":116.170203},{"c":116.16,"h":116.46,"l":115.835,"n":576,"o":116.41,"t":"2026-10-15T14:45:00Z","v":18098,"vw":116.161207},{"c":116.895,"h":116.895,"l":116.22,"n":452,"o":116.22,"t":"2026-10-15T14:50:00Z","v":13268,"vw":116.549037},{"c":117.245,"h":117.35,"l":116.86,"n":577,"o":116.925,"t":"2026-10-15T14:55:00Z","v":28294,"vw":117.020008},{"c":117.27,"h":117.48,"l":117.1,"n":419,"o":117.29,"t":"2026-10-15T15:00:00Z","v":18003,"vw":117.304297},{"c":116.83,"h":117.45,"l":116.83,"n":525,"o":117.275,"t":"2026-10-15T15:05:00Z","v":18512,"vw":117.221287},{"c":117,"h":117,"l":116.74,"n":238,"o":116.82,"t":"2026-10-15T15:10:00Z","v":5666,"vw":116.908824},{"c":117.045,"h":117.13,"l":116.59,"n":452,"o":116.9925,"t":"2026-10-15T15:15:00Z","v":15109,"vw":117.011052},{"c":116.965,"h":117.075,"l":116.91,"n":332,"o":117.045,"t":"2026-10-15T15:20:00Z","v":10271,"vw":117.012981},{"c":116.8,"h":117.14,"l":116.8,"n":391,"o":117.05,"t":"2026-10-15T15:25:00Z","v":15410,"vw":116.99667},{"c":116.8,"h":116.93,"l":116.73,"n":284,"o":116.74,"t":"2026-10-15T15:30:00Z","v":10593,"vw":116.828773},{"c":116.33,"h":116.83,"l":116.305,"n":357,"o":116.78,"t":"2026-10-15T15:35:00Z","v":16622,"vw":116.499305},{"c":116.45,"h":116.72,"l":116.38,"n":314,"o":116.44,"t":"2026-10-15T15:40:00Z","v":7130,"vw":116.511691},{"c":116.59,"h":116.89,"l":116.49,"n":449,"o":116.54,"t":"2026-10-15T15:45:00Z","v":13324,"vw":116.69692},{"c":116.53,"h":116.535,"l":116.53,"n":66,"o":116.535,"t":"2026-10-15T15:50:00Z","v":729,"vw":116.531667},{"c":116.415,"h":116.67,"l":116.245,"n":405,"o":116.585,"t":"2026-10-15T15:55:00Z","v":33790,"vw":116.527906},{"c":115.82,"h":116.265,"l":115.75,"n":297,"o":116.24,"t":"2026-10-15T16:00:00Z","v":10697,"vw":116.050869},{"c":115.96,"h":116,"l":115.75,"n":414,"o":115.815,"t":"2026-10-15T16:05:00Z","v":16074,"vw":115.85232},{"c":115.18,"h":115.865,"l":115.0301,"n":469,"o":115.79,"t":"2026-10-15T16:10:00Z","v":21123,"vw":115.552106},{"c":114.655,"h":115.11,"l":114.655,"n":208,"o":115.11,"t":"2026-10-15T16:15:00Z","v":6977,"vw":114.795616},{"c":114.87,"h":115.005,"l":114.66,"n":241,"o":114.725,"t":"2026-10-15T16:20:00Z","v":10025,"vw":114.840715},{"c":114.985,"h":115.05,"l":114.8701,"n":253,"o":114.99,"t":"2026-10-15T16:25:00Z","v":12192,"vw":114.986315},{"c":114.986,"h":115.13,"l":114.9,"n":446,"o":114.97,"t":"2026-10-15T16:30:00Z","v":36378,"vw":115.010013},{"c":115.015,"h":115.16,"l":114.9,"n":176,"o":115.0275,"t":"2026-10-15T16:35:00Z","v":12058,"vw":115.054651},{"c":115.23,"h":115.23,"l":114.985,"n":289,"o":115.015,"t":"2026-10-15T16:40:00Z","v":9981,"vw":115.096684},{"c":115.2,"h":115.3199,"l":115.16,"n":221,"o":115.215,"t":"2026-10-15T16:45:00Z","v":9262,"vw":115.197695},{"c":115.21,"h":115.33,"l":115.1691,"n":110,"o":115.2,"t":"2026-10-15T16:50:00Z","v":2246,"vw":115.225456},{"c":115.0001,"h":115.34,"l":115.0001,"n":327,"o":115.23,"t":"2026-10-15T16:55:00Z","v":12679,"vw":115.17744},{"c":115.475,"h":115.495,"l":115.11,"n":238,"o":115.11,"t":"2026-10-15T17:00:00Z","v":9884,"vw":115.402956},{"c":115.58,"h":115.76,"l":115.46,"n":318,"o":115.47,"t":"2026-10-15T17:05:00Z","v":17133,"vw":115.642541},{"c":115.56,"h":115.64,"l":115.48,"n":125,"o":115.64,"t":"2026-10-15T17:10:00Z","v":4328,"vw":115.529035},{"c":115.845,"h":115.94,"l":115.56,"n":232,"o":115.56,"t":"2026-10-15T17:15:00Z","v":9388,"vw":115.71381},{"c":115.79,"h":115.895,"l":115.73,"n":209,"o":115.86,"t":"2026-10-15T17:20:00Z","v":8279,"vw":115.834858},{"c":115.83,"h":115.9,"l":115.81,"n":171,"o":115.85,"t":"2026-10-15T17:25:00Z","v":5007,"vw":115.835649},{"c":115.795,"h":115.92,"l":115.73,"n":190,"o":115.92,"t":"2026-10-15T17:30:00Z","v":7308,"vw":115.79384},{"c":115.725,"h":115.81,"l":115.7,"n":202,"o":115.79,"t":"2026-10-15T17:35:00Z","v":7424,"vw":115.742874},{"c":116.11,"h":116.185,"l":115.7201,"n":340,"o":115.7201,"t":"2026-10-15T17:40:00Z","v":11159,"vw":115.976573},{"c":115.97,"h":116.22,"l":115.97,"n":218,"o":116.16,"t":"2026-10-15T17:45:00Z","v":7718,"vw":116.075494},{"c":115.915,"h":115.935,"l":115.72,"n":178,"o":115.935,"t":"2026-10-15T17:50:00Z","v":4802,"vw":115.836296},{"c":116.16,"h":116.26,"l":116,"n":262,"o":116,"t":"2026-10-15T17:55:00Z","v":9368,"vw":116.090897},{"c":116.5,"h":116.67,"l":116.19,"n":381,"o":116.19,"t":"2026-10-15T18:00:00Z","v":12095,"vw":116.565915},{"c":116.465,"h":116.645,"l":116.465,"n":179,"o":116.54,"t":"2026-10-15T18:05:00Z","v":5273,"vw":116.563962},{"c":116.505,"h":116.6,"l":116.4264,"n":238,"o":116.4264,"t":"2026-10-15T18:10:00Z","v":6761,"vw":116.535379},{"c":116.83,"h":116.83,"l":116.54,"n":294,"o":116.54,"t":"2026-10-15T18:15:00Z","v":12182,"vw":116.629643},{"c":116.4157,"h":116.83,"l":116.33,"n":327,"o":116.83,"t":"2026-10-15T18:20:00Z","v":17127,"vw":116.647738},{"c":116.23,"h":116.405,"l":116.23,"n":181,"o":116.28,"t":"2026-10-15T18:25:00Z","v":8371,"vw":116.347649},{"c":116.405,"h":116.485,"l":116.23,"n":343,"o":116.245,"t":"2026-10-15T18:30:00Z","v":19639,"vw":116.28756},{"c":116.5,"h":116.51,"l":116.415,"n":143,"o":116.475,"t":"2026-10-15T18:35:00Z","v":3821,"vw":116.461192},{"c":116.31,"h":116.465,"l":116.27,"n":250,"o":116.465,"t":"2026-10-15T18:40:00Z","v":7336,"vw":116.374528},{"c":116.48,"h":116.48,"l":116.31,"n":240,"o":116.3325,"t":"2026-10-15T18:45:00Z","v":7457,"vw":116.438431},{"c":116.47,"h":116.51,"l":116.4,"n":185,"o":116.48,"t":"2026-10-15T18:50:00Z","v":7235,"vw":116.457552},{"c":116.455,"h":116.53,"l":116.36,"n":275,"o":116.43,"t":"2026-10-15T18:55:00Z","v":10313,"vw":116.455436},{"c":116.73,"h":116.77,"l":116.49,"n":298,"o":116.49,"t":"2026-10-15T19:00:00Z","v":8804,"vw":116.632633},{"c":116.715,"h":116.81,"l":116.6101,"n":294,"o":116.73,"t":"2026-10-15T19:05:00Z","v":11748,"vw":116.718378},{"c":116.65,"h":116.7125,"l":116.62,"n":284,"o":116.65,"t":"2026-10-15T19:10:00Z","v":8293,"vw":116.654316},{"c":116.661,"h":116.78,"l":116.661,"n":280,"o":116.69,"t":"2026-10-15T19:15:00Z","v":8348,"vw":116.735922},{"c":116.765,"h":116.81,"l":116.681,"n":314,"o":116.71,"t":"2026-10-15T19:20:00Z","v":9911,"vw":116.759034},{"c":117.02,"h":117.02,"l":116.75,"n":466,"o":116.82,"t":"2026-10-15T19:25:00Z","v":15219,"vw":116.861646},{"c":117.21,"h":117.24,"l":116.97,"n":427,"o":116.98,"t":"2026-10-15T19:30:00Z","v":14306,"vw":117.113131},{"c":116.91,"h":117.23,"l":116.8,"n":508,"o":117.23,"t":"2026-10-15T19:35:00Z","v":21500,"vw":117.013055},{"c":116.84,"h":117.01,"l":116.728,"n":505,"o":116.94,"t":"2026-10-15T19:40:00Z","v":19827,"vw":116.859265},{"c":116.84,"h":117.1899,"l":116.74,"n":1138,"o":116.85,"t":"2026-10-15T19:45:00Z","v":106923,"vw":117.010565},{"c":116.87,"h":117.1,"l":116.64,"n":984,"o":116.91,"t":"2026-10-15T19:50:00Z","v":53173,"vw":116.952324},{"c":116.59,"h":116.92,"l":116.53,"n":2522,"o":116.81,"t":"2026-10-15T19:55:00Z","v":117962,"vw":116.703166},{"c":116.59,"h":116.59,"l":116.59,"n":49,"o":116.59,"t":"2026-10-15T20:00:00Z","v":170323,"vw":116.59},{"c":117.75,"h":117.75,"l":116.7,"n":19,"o":116.7,"t":"2026-10-15T20:20:00Z","v":551,"vw":117.485536},{"c":117.17,"h":117.2,"l":117.15,"n":4,"o":117.2,"t":"2026-10-15T20:35:00Z","v":351,"vw":117.172857},{"c":117.26,"h":117.26,"l":117.26,"n":1,"o":117.26,"t":"2026-10-15T20:55:00Z","v":130,"vw":117.26},{"c":117,"h":117,"l":117,"n":2,"o":117,"t":"2026-10-15T21:05:00Z","v":145,"vw":117},{"c":116.59,"h":116.59,"l":116.59,"n":1,"o":116.59,"t":"2026-10-15T21:10:00Z","v":427,"vw":116.59},{"c":117.63,"h":117.63,"l":117.63,"n":1,"o":117.63,"t":"2026-10-15T21:50:00Z","v":300,"vw":117.63},{"c":117.576,"h":117.576,"l":117.576,"n":1,"o":117.576,"t":"2026-10-15T21:55:00Z","v":350,"vw":117.576},{"c":117.5,"h":117.5,"l":117.5,"n":1,"o":117.5,"t":"2026-10-15T22:10:00Z","v":180,"vw":117.5},{"c":117.52,"h":117.52,"l":117.52,"n":2,"o":117.52,"t":"2026-10-15T22:15:00Z","v":102,"vw":117.52},{"c":117.6,"h":117.6,"l":117.6,"n":5,"o":117.6,"t":"2026-10-15T22:20:00Z","v":651,"vw":117.6},{"c":117.52,"h":117.56,"l":117.52,"n":4,"o":117.56,"t":"2026-10-15T22:30:00Z","v":658,"vw":117.549967},{"c":117.68,"h":117.68,"l":117.68,"n":2,"o":117.68,"t":"2026-10-15T22:40:00Z","v":1001,"vw":117.68},{"c":117.5943,"h":117.5943,"l":117.5943,"n":1,"o":117.5943,"t":"2026-10-15T23:00:00Z","v":100,"vw":117.5943},{"c":118.04,"h":118.04,"l":118.04,"n":1,"o":118.04,"t":"2026-10-16T09:50:00Z","v":100,"vw":118.04},{"c":117.82,"h":117.82,"l":117.82,"n":2,"o":117.82,"t":"2026-10-16T10:05:00Z","v":255,"vw":117.82},{"c":117,"h":117,"l":117,"n":7,"o":117,"t":"2026-10-16T11:55:00Z","v":132,"vw":117},{"c":117.4547,"h":117.4547,"l":117.4547,"n":1,"o":117.4547,"t":"2026-10-16T12:35:00Z","v":100,"vw":117.4547},{"c":117,"h":117,"l":117,"n":2,"o":117,"t":"2026-10-16T13:05:00Z","v":400,"vw":117},{"c":117.35,"h":117.35,"l":117.17,"n":5,"o":117.29,"t":"2026-10-16T13:10:00Z","v":1100,"vw":117.314829},{"c":117.82,"h":117.82,"l":116.81,"n":252,"o":116.96,"t":"2026-10-16T13:30:00Z","v":20004,"vw":116.997634},{"c":117.93,"h":117.99,"l":117.64,"n":224,"o":117.665,"t":"2026-10-16T13:35:00Z","v":10804,"vw":117.811379},{"c":118.07,"h":118.28,"l":117.86,"n":362,"o":118,"t":"2026-10-16T13:40:00Z","v":14574,"vw":118.084816},{"c":117.75,"h":118.6349,"l":117.75,"n":413,"o":118.075,"t":"2026-10-16T13:45:00Z","v":16519,"vw":118.241384},{"c":118.29,"h":118.4795,"l":117.77,"n":429,"o":117.895,"t":"2026-10-16T13:50:00Z","v":23421,"vw":118.260638},{"c":118.2,"h":118.29,"l":118.0296,"n":302,"o":118.205,"t":"2026-10-16T13:55:00Z","v":16021,"vw":118.182005},{"c":117.14,"h":118.45,"l":117.02,"n":419,"o":118.255,"t":"2026-10-16T14:00:00Z","v":23101,"vw":117.961928},{"c":116.0195,"h":117.145,"l":116,"n":289,"o":116.85,"t":"2026-10-16T14:05:00Z","v":14720,"vw":116.618302},{"c":116.08,"h":116.4,"l":116.0204,"n":219,"o":116.0253,"t":"2026-10-16T14:10:00Z","v":8000,"vw":116.246976},{"c":116,"h":116.235,"l":116,"n":244,"o":116.05,"t":"2026-10-16T14:15:00Z","v":11447,"vw":116.124495},{"c":116.4195,"h":116.4195,"l":115.81,"n":214,"o":115.85,"t":"2026-10-16T14:20:00Z","v":11656,"vw":115.992525},{"c":115.97,"h":116.5495,"l":115.955,"n":276,"o":116.42,"t":"2026-10-16T14:25:00Z","v":18764,"vw":116.209252},{"c":115.73,"h":116.2299,"l":115.61,"n":274,"o":115.96,"t":"2026-10-16T14:30:00Z","v":9021,"vw":115.867121},{"c":115.59,"h":115.745,"l":115.5673,"n":108,"o":115.745,"t":"2026-10-16T14:35:00Z","v":4529,"vw":115.691203},{"c":115.56,"h":115.6175,"l":115.4283,"n":166,"o":115.595,"t":"2026-10-16T14:40:00Z","v":4328,"vw":115.528352},{"c":115.41,"h":115.55,"l":115.16,"n":367,"o":115.52,"t":"2026-10-16T14:45:00Z","v":14006,"vw":115.286973},{"c":115.85,"h":115.85,"l":115.6,"n":117,"o":115.6,"t":"2026-10-16T14:50:00Z","v":4637,"vw":115.749105},{"c":115.935,"h":115.9799,"l":115.8,"n":114,"o":115.8,"t":"2026-10-16T14:55:00Z","v":3043,"vw":115.902161},{"c":116.06,"h":116.215,"l":115.88,"n":207,"o":115.99,"t":"2026-10-16T15:00:00Z","v":5927,"vw":116.017861},{"c":115.92,"h":115.99,"l":115.63,"n":132,"o":115.885,"t":"2026-10-16T15:05:00Z","v":4020,"vw":115.849285},{"c":116.08,"h":116.08,"l":115.79,"n":183,"o":115.84,"t":"2026-10-16T15:10:00Z","v":7449,"vw":115.952599},{"c":115.95,"h":116.13,"l":115.89,"n":202,"o":116.07,"t":"2026-10-16T15:15:00Z","v":4136,"vw":116.018848},{"c":116.2899,"h":116.315,"l":116.095,"n":160,"o":116.11,"t":"2026-10-16T15:20:00Z","v":5593,"vw":116.165945},{"c":116.42,"h":116.42,"l":116.09,"n":380,"o":116.135,"t":"2026-10-16T15:25:00Z","v":21604,"vw":116.204869},{"c":116.06,"h":116.4099,"l":115.95,"n":165,"o":116.35,"t":"2026-10-16T15:30:00Z","v":6633,"vw":116.218881},{"c":115.95,"h":116.17,"l":115.89,"n":228,"o":115.965,"t":"2026-10-16T15:35:00Z","v":7690,"vw":116.048164},{"c":115.62,"h":116.06,"l":115.62,"n":209,"o":115.935,"t":"2026-10-16T15:40:00Z","v":9617,"vw":115.9296},{"c":115.64,"h":115.67,"l":115.465,"n":130,"o":115.465,"t":"2026-10-16T15:45:00Z","v":4190,"vw":115.617312},{"c":115.46,"h":115.67,"l":115.41,"n":218,"o":115.56,"t":"2026-10-16T15:50:00Z","v":9328,"vw":115.546496},{"c":115.135,"h":115.45,"l":115,"n":197,"o":115.36,"t":"2026-10-16T15:55:00Z","v":9607,"vw":115.169876},{"c":115.38,"h":115.3899,"l":115.139,"n":304,"o":115.16,"t":"2026-10-16T16:00:00Z","v":13473,"vw":115.237394},{"c":115.49,"h":115.49,"l":115.315,"n":194,"o":115.375,"t":"2026-10-16T16:05:00Z","v":12166,"vw":115.361395},{"c":115.58,"h":115.58,"l":115.31,"n":161,"o":115.5,"t":"2026-10-16T16:10:00Z","v":7329,"vw":115.483301},{"c":115.51,"h":115.555,"l":115.39,"n":202,"o":115.5,"t":"2026-10-16T16:15:00Z","v":5621,"vw":115.466262},{"c":115.52,"h":115.56,"l":115.48,"n":82,"o":115.5399,"t":"2026-10-16T16:20:00Z","v":4003,"vw":115.526377},{"c":115.25,"h":115.67,"l":115.25,"n":327,"o":115.61,"t":"2026-10-16T16:25:00Z","v":15240,"vw":115.491553},{"c":115.25,"h":115.26,"l":115.1299,"n":171,"o":115.26,"t":"2026-10-16T16:30:00Z","v":5768,"vw":115.233529},{"c":115.1572,"h":115.27,"l":115,"n":345,"o":115.14,"t":"2026-10-16T16:35:00Z","v":10134,"vw":115.112593},{"c":115.175,"h":115.38,"l":115.1025,"n":134,"o":115.19,"t":"2026-10-16T16:40:00Z","v":2746,"vw":115.197422},{"c":115.1795,"h":115.33,"l":115.0401,"n":330,"o":115.0401,"t":"2026-10-16T16:45:00Z","v":9200,"vw":115.230763},{"c":115.1,"h":115.31,"l":115.1,"n":86,"o":115.31,"t":"2026-10-16T16:50:00Z","v":1485,"vw":115.163411},{"c":115.24,"h":115.33,"l":115.12,"n":176,"o":115.17,"t":"2026-10-16T16:55:00Z","v":5122,"vw":115.219439},{"c":115.08,"h":115.24,"l":115.0001,"n":213,"o":115.24,"t":"2026-10-16T17:00:00Z","v":5861,"vw":115.115935},{"c":114.99,"h":115.08,"l":114.9001,"n":216,"o":115.08,"t":"2026-10-16T17:05:00Z","v":7612,"vw":114.976251},{"c":115.04,"h":115.17,"l":115.03,"n":162,"o":115.03,"t":"2026-10-16T17:10:00Z","v":6212,"vw":115.110845},{"c":115.05,"h":115.075,"l":114.59,"n":217,"o":115.075,"t":"2026-10-16T17:15:00Z","v":8273,"vw":114.968892},{"c":115.18,"h":115.18,"l":115.03,"n":148,"o":115.13,"t":"2026-10-16T17:20:00Z","v":4619,"vw":115.12225},{"c":115,"h":115.24,"l":114.975,"n":258,"o":115.2,"t":"2026-10-16T17:25:00Z","v":10035,"vw":115.110926},{"c":114.73,"h":115.02,"l":114.6201,"n":284,"o":115.02,"t":"2026-10-16T17:30:00Z","v":11457,"vw":114.796573},{"c":114.855,"h":114.93,"l":114.475,"n":244,"o":114.77,"t":"2026-10-16T17:35:00Z","v":7317,"vw":114.723248},{"c":115.06,"h":115.27,"l":114.855,"n":264,"o":114.855,"t":"2026-10-16T17:40:00Z","v":9972,"vw":115.04276},{"c":115.155,"h":115.24,"l":114.985,"n":224,"o":115.046,"t":"2026-10-16T17:45:00Z","v":11099,"vw":115.125605},{"c":114.875,"h":115.27,"l":114.875,"n":255,"o":115.239,"t":"2026-10-16T17:50:00Z","v":9466,"vw":115.136086},{"c":114.7,"h":114.9,"l":114.64,"n":160,"o":114.875,"t":"2026-10-16T17:55:00Z","v":52472,"vw":114.739359},{"c":114.81,"h":114.81,"l":114.58,"n":269,"o":114.61,"t":"2026-10-16T18:00:00Z","v":12642,"vw":114.701065},{"c":114.795,"h":114.89,"l":114.715,"n":276,"o":114.77,"t":"2026-10-16T18:05:00Z","v":14304,"vw":114.808562},{"c":114.845,"h":114.92,"l":114.785,"n":139,"o":114.89,"t":"2026-10-16T18:10:00Z","v":4933,"vw":114.842499},{"c":114.56,"h":114.845,"l":114.54,"n":219,"o":114.845,"t":"2026-10-16T18:15:00Z","v":8434,"vw":114.679498},{"c":114.695,"h":114.81,"l":114.535,"n":220,"o":114.56,"t":"2026-10-16T18:20:00Z","v":8007,"vw":114.720864},{"c":114.64,"h":114.82,"l":114.64,"n":181,"o":114.79,"t":"2026-10-16T18:25:00Z","v":7518,"vw":114.722137},{"c":114.68,"h":114.68,"l":114.421,"n":244,"o":114.635,"t":"2026-10-16T18:30:00Z","v":10620,"vw":114.588123},{"c":114.565,"h":114.67,"l":114.45,"n":239,"o":114.67,"t":"2026-10-16T18:35:00Z","v":12600,"vw":114.500214},{"c":114.5,"h":114.62,"l":114.325,"n":288,"o":114.565,"t":"2026-10-16T18:40:00Z","v":10488,"vw":114.459237},{"c":114.605,"h":114.69,"l":114.45,"n":220,"o":114.465,"t":"2026-10-16T18:45:00Z","v":7993,"vw":114.548252},{"c":114.095,"h":114.61,"l":114.0875,"n":225,"o":114.61,"t":"2026-10-16T18:50:00Z","v":6927,"vw":114.320065},{"c":113.98,"h":114.1,"l":113.7314,"n":426,"o":114.09,"t":"2026-10-16T18:55:00Z","v":22874,"vw":113.954905},{"c":114.53,"h":114.53,"l":113.97,"n":255,"o":113.97,"t":"2026-10-16T19:00:00Z","v":12472,"vw":114.288235},{"c":114.4,"h":114.52,"l":114.1001,"n":268,"o":114.435,"t":"2026-10-16T19:05:00Z","v":16179,"vw":114.345565},{"c":114.41,"h":114.42,"l":114.33,"n":225,"o":114.38,"t":"2026-10-16T19:10:00Z","v":7905,"vw":114.369923},{"c":114.38,"h":114.65,"l":114.3602,"n":312,"o":114.42,"t":"2026-10-16T19:15:00Z","v":12048,"vw":114.543346},{"c":114.13,"h":114.46,"l":114.01,"n":391,"o":114.35,"t":"2026-10-16T19:20:00Z","v":15915,"vw":114.202899},{"c":113.925,"h":114.13,"l":113.915,"n":322,"o":114.13,"t":"2026-10-16T19:25:00Z","v":12188,"vw":114.034155},{"c":114.455,"h":114.5,"l":113.975,"n":434,"o":113.99,"t":"2026-10-16T19:30:00Z","v":22968,"vw":114.239217},{"c":114.7,"h":114.73,"l":114.52,"n":345,"o":114.59,"t":"2026-10-16T19:35:00Z","v":11727,"vw":114.611682},{"c":115.13,"h":115.13,"l":114.59,"n":604,"o":114.74,"t":"2026-10-16T19:40:00Z","v":24723,"vw":114.732041},{"c":115.415,"h":115.56,"l":115.13,"n":602,"o":115.155,"t":"2026-10-16T19:45:00Z","v":32036,"vw":115.410541},{"c":115.195,"h":115.48,"l":115.14,"n":880,"o":115.37,"t":"2026-10-16T19:50:00Z","v":47425,"vw":115.357405},{"c":114.965,"h":115.125,"l":114.785,"n":2173,"o":115.125,"t":"2026-10-16T19:55:00Z","v":94942,"vw":114.966455},{"c":114.92,"h":115,"l":114.92,"n":67,"o":115,"t":"2026-10-16T20:00:00Z","v":265180,"vw":114.920307},{"c":113.7102,"h":113.7102,"l":113.7102,"n":1,"o":113.7102,"t":"2026-10-16T20:30:00Z","v":110,"vw":113.7102},{"c":114.8,"h":114.8,"l":114.8,"n":1,"o":114.8,"t":"2026-10-16T20:40:00Z","v":100,"vw":114.8},{"c":113.6576,"h":113.6576,"l":113.6576,"n":2,"o":113.6576,"t":"2026-10-16T20:45:00Z","v":270,"vw":113.6576}],"history":[{"c":39.17,"h":39.6,"l":38.47,"n":19025,"o":39.6,"t":"2024-10-14T04:00:00Z","v":1366390,"vw":39.056992},{"c":40.59,"h":41.065,"l":38.99,"n":18531,"o":39.13,"t":"2024-10-15T04:00:00Z","v":1079437,"vw":40.561003},{"c":41.76,"h":41.88,"l":40.76,"n":15491,"o":40.76,"t":"2024-10-16T04:00:00Z","v":782325,"vw":41.587915},{"c":42.12,"h":42.295,"l":41.61,"n":10983,"o":41.9,"t":"2024-10-17T04:00:00Z","v":536201,"vw":42.087919},{"c":43.02,"h":43.41,"l":42.25,"n":22589,"o":42.58,"t":"2024-10-18T04:00:00Z","v":2521185,"vw":43.112753},{"c":42.45,"h":43.105,"l":42.18,"n":20462,"o":42.87,"t":"2024-10-21T04:00:00Z","v":1569977,"vw":42.594791},{"c":42.04,"h":43.51,"l":41.83,"n":19090,"o":43.06,"t":"2024-10-22T04:00:00Z","v":1365564,"vw":42.455235},{"c":41.51,"h":42.14,"l":41.12,"n":13511,"o":41.535,"t":"2024-10-23T04:00:00Z","v":733372,"vw":41.573606},{"c":41.51,"h":41.67,"l":40.7175,"n":15613,"o":41.48,"t":"2024-10-24T04:00:00Z","v":942958,"vw":41.288788},{"c":42.04,"h":42.6,"l":41.68,"n":13297,"o":41.68,"t":"2024-10-25T04:00:00Z","v":727346,"vw":42.121318},{"c":43.25,"h":43.4,"l":42.435,"n":20451,"o":42.82,"t":"2024-10-28T04:00:00Z","v":1277739,"vw":43.072657},{"c":42.86,"h":43.81,"l":42.7801,"n":22298,"o":43.13,"t":"2024-10-29T04:00:00Z","v":1537184,"vw":43.147986},{"c":46.64,"h":49.75,"l":46.4827,"n":48999,"o":46.5,"t":"2024-10-30T04:00:00Z","v":3733283,"vw":47.784263},{"c":46.22,"h":47.25,"l":45.89,"n":20402,"o":46.33,"t":"2024-10-31T04:00:00Z","v":1217458,"vw":46.415622},{"c":45.82,"h":46.77,"l":45.58,"n":17542,"o":46.39,"t":"2024-11-01T04:00:00Z","v":1028042,"vw":46.046816},{"c":45.55,"h":46.05,"l":45.11,"n":19235,"o":45.63,"t":"2024-11-04T05:00:00Z","v":1032316,"vw":45.482787},{"c":46.73,"h":46.875,"l":45.44,"n":19852,"o":45.79,"t":"2024-11-05T05:00:00Z","v":1042239,"vw":46.635793},{"c":49.4,"h":50.75,"l":48.75,"n":31834,"o":49.03,"t":"2024-11-06T05:00:00Z","v":1821097,"vw":49.772427},{"c":47.3,"h":49.63,"l":47.205,"n":23977,"o":49.61,"t":"2024-11-07T05:00:00Z","v":1391107,"vw":47.94434},{"c":46.55,"h":47.32,"l":46.27,"n":20175,"o":47.12,"t":"2024-11-08T05:00:00Z","v":1345365,"vw":46.672176},{"c":46.94,"h":47.84,"l":46.7,"n":21218,"o":47.37,"t":"2024-11-11T05:00:00Z","v":1045303,"vw":47.096371},{"c":48.01,"h":48.44,"l":47.29,"n":25360,"o":47.33,"t":"2024-11-12T05:00:00Z","v":1700402,"vw":47.890981},{"c":48.32,"h":49.49,"l":48.155,"n":22770,"o":49.02,"t":"2024-11-13T05:00:00Z","v":1294412,"vw":48.710826},{"c":48.1,"h":49.65,"l":47.85,"n":17918,"o":49.11,"t":"2024-11-14T05:00:00Z","v":1016491,"vw":48.551102},{"c":48.06,"h":48.8341,"l":47.73,"n":14623,"o":48.48,"t":"2024-11-15T05:00:00Z","v":746075,"vw":48.135276},{"c":46.97,"h":48.748,"l":46.42,"n":17033,"o":48.32,"t":"2024-11-18T05:00:00Z","v":933286,"vw":47.116524},{"c":46.57,"h":47.06,"l":46.01,"n":15978,"o":46.11,"t":"2024-11-19T05:00:00Z","v":924497,"vw":46.58485},{"c":46.63,"h":46.65,"l":45.75,"n":12643,"o":46.31,"t":"2024-11-20T05:00:00Z","v":705249,"vw":46.328093},{"c":46.34,"h":46.8693,"l":46.09,"n":13343,"o":46.45,"t":"2024-11-21T05:00:00Z","v":740735,"vw":46.471792},{"c":46.56,"h":47.23,"l":46.05,"n":17293,"o":46.38,"t":"2024-11-22T05:00:00Z","v":906768,"vw":46.564842},{"c":48.77,"h":49.84,"l":46.9,"n":23992,"o":46.9,"t":"2024-11-25T05:00:00Z","v":1756944,"vw":48.925638},{"c":48.85,"h":48.92,"l":48.26,"n":15558,"o":48.6,"t":"2024-11-26T05:00:00Z","v":1001379,"vw":48.717221},{"c":49.74,"h":50.22,"l":49.1,"n":20641,"o":49.12,"t":"2024-11-27T05:00:00Z","v":1104589,"vw":49.827018},{"c":50.64,"h":50.94,"l":50.21,"n":8922,"o":50.37,"t":"2024-11-29T05:00:00Z","v":502153,"vw":50.650833},{"c":49.55,"h":50.78,"l":48.935,"n":22693,"o":50.78,"t":"2024-12-02T05:00:00Z","v":1370017,"vw":49.435701},{"c":50.11,"h":50.61,"l":49.55,"n":23153,"o":49.55,"t":"2024-12-03T05:00:00Z","v":1741533,"vw":50.184683},{"c":51.17,"h":51.23,"l":50,"n":19692,"o":50.15,"t":"2024-12-04T05:00:00Z","v":1133013,"vw":50.88043},{"c":50.43,"h":52.1,"l":50.2,"n":19508,"o":51.95,"t":"2024-12-05T05:00:00Z","v":1053259,"vw":50.751052},{"c":49.92,"h":51.73,"l":49.89,"n":21318,"o":50.96,"t":"2024-12-06T05:00:00Z","v":1014722,"vw":50.220141},{"c":48.76,"h":50.43,"l":48.6,"n":24159,"o":50.35,"t":"2024-12-09T05:00:00Z","v":1191756,"vw":49.039819},{"c":50.78,"h":51.18,"l":48.26,"n":20260,"o":49.09,"t":"2024-12-10T05:00:00Z","v":1205319,"vw":50.555329},{"c":50.07,"h":51.49,"l":49.965,"n":17861,"o":50.93,"t":"2024-12-11T05:00:00Z","v":900276,"vw":50.505666},{"c":49.96,"h":51.09,"l":49.891,"n":18064,"o":50.08,"t":"2024-12-12T05:00:00Z","v":874840,"vw":50.318081},{"c":49.87,"h":50.38,"l":49.33,"n":17454,"o":50.03,"t":"2024-12-13T05:00:00Z","v":870050,"vw":49.788069},{"c":51.36,"h":51.8,"l":50.05,"n":19877,"o":50.06,"t":"2024-12-16T05:00:00Z","v":1133640,"vw":51.234461},{"c":50.39,"h":51.3,"l":49.85,"n":22611,"o":51.1,"t":"2024-12-17T05:00:00Z","v":1395345,"vw":50.429401},{"c":47.57,"h":50.9533,"l":47.355,"n":25856,"o":50.42,"t":"2024-12-18T05:00:00Z","v":1662826,"vw":48.748118},{"c":48.53,"h":49.75,"l":48.13,"n":21152,"o":49.49,"t":"2024-12-19T05:00:00Z","v":1077469,"vw":48.785878},{"c":48.37,"h":49.07,"l":47.855,"n":21742,"o":47.87,"t":"2024-12-20T05:00:00Z","v":1571578,"vw":48.39085},{"c":47.47,"h":48.26,"l":47.055,"n":20848,"o":48.26,"t":"2024-12-23T05:00:00Z","v":1196881,"vw":47.412677},{"c":48.07,"h":48.245,"l":47.5015,"n":8281,"o":47.8,"t":"2024-12-24T05:00:00Z","v":356822,"vw":48.010563},{"c":48.51,"h":48.64,"l":47.3804,"n":12986,"o":47.69,"t":"2024-12-26T05:00:00Z","v":710477,"vw":48.345046},{"c":47.99,"h":48.3832,"l":47.49,"n":14040,"o":47.89,"t":"2024-12-27T05:00:00Z","v":767967,"vw":47.931849},{"c":47.37,"h":47.98,"l":46.84,"n":14746,"o":47.15,"t":"2024-12-30T05:00:00Z","v":718151,"vw":47.521829},{"c":47.44,"h":48.22,"l":47.33,"n":13600,"o":47.55,"t":"2024-12-31T05:00:00Z","v":722234,"vw":47.560135},{"c":48.5,"h":48.99,"l":47.835,"n":15090,"o":47.96,"t":"2025-01-02T05:00:00Z","v":779961,"vw":48.480364},{"c":49.48,"h":49.6,"l":48.04,"n":17235,"o":48.64,"t":"2025-01-03T05:00:00Z","v":1186792,"vw":48.992225},{"c":50.26,"h":50.51,"l":49.265,"n":23638,"o":49.39,"t":"2025-01-06T05:00:00Z","v":1483613,"vw":50.081131},{"c":50.45,"h":51.8082,"l":49.81,"n":28978,"o":50.65,"t":"2025-01-07T05:00:00Z","v":1634805,"vw":50.414724},{"c":49.73,"h":50.1,"l":48.25,"n":22750,"o":49.1,"t":"2025-01-08T05:00:00Z","v":1490980,"vw":49.627518},{"c":48.89,"h":49.24,"l":47.9,"n":28128,"o":49.18,"t":"2025-01-10T05:00:00Z","v":1861387,"vw":48.595633},{"c":48.57,"h":48.62,"l":47.2,"n":21445,"o":48.24,"t":"2025-01-13T05:00:00Z","v":1623383,"vw":48.12933},{"c":49.64,"h":50.11,"l":48.82,"n":20914,"o":49.35,"t":"2025-01-14T05:00:00Z","v":1187180,"vw":49.6228},{"c":48.97,"h":51,"l":48.5,"n":25652,"o":50.64,"t":"2025-01-15T05:00:00Z","v":1392312,"vw":49.096342},{"c":47.99,"h":49.36,"l":47.875,"n":22142,"o":48.86,"t":"2025-01-16T05:00:00Z","v":1375910,"vw":48.35495},{"c":48.76,"h":49.17,"l":48.35,"n":18432,"o":48.48,"t":"2025-01-17T05:00:00Z","v":968840,"vw":48.827062},{"c":51.79,"h":51.97,"l":49.395,"n":28866,"o":49.53,"t":"2025-01-21T05:00:00Z","v":1842679,"vw":51.408361},{"c":50.95,"h":52.9,"l":50.78,"n":24757,"o":51.85,"t":"2025-01-22T05:00:00Z","v":1715574,"vw":51.631429},{"c":51.53,"h":51.64,"l":50.26,"n":17114,"o":50.48,"t":"2025-01-23T05:00:00Z","v":929642,"vw":51.249116},{"c":51.47,"h":51.75,"l":50.485,"n":14852,"o":50.98,"t":"2025-01-24T05:00:00Z","v":827297,"vw":51.460904},{"c":51.83,"h":52.25,"l":50.86,"n":18329,"o":51.13,"t":"2025-01-27T05:00:00Z","v":942555,"vw":51.74407},{"c":53.1,"h":53.46,"l":51.46,"n":22199,"o":51.77,"t":"2025-01-28T05:00:00Z","v":1237752,"vw":52.855524},{"c":53.85,"h":54.7,"l":53.12,"n":22569,"o":53.47,"t":"2025-01-29T05:00:00Z","v":1279729,"vw":54.093445},{"c":56.17,"h":56.32,"l":54.1118,"n":26573,"o":54.23,"t":"2025-01-30T05:00:00Z","v":1643664,"vw":55.954628},{"c":56.15,"h":56.55,"l":55.3,"n":21761,"o":55.81,"t":"2025-01-31T05:00:00Z","v":1170148,"vw":56.059271},{"c":56.71,"h":57.18,"l":54.31,"n":25202,"o":54.42,"t":"2025-02-03T05:00:00Z","v":1351457,"vw":56.561355},{"c":56.3,"h":57.321,"l":55.8701,"n":18068,"o":56.64,"t":"2025-02-04T05:00:00Z","v":1260574,"vw":56.53096},{"c":55.62,"h":56.385,"l":54.91,"n":20869,"o":56.22,"t":"2025-02-05T05:00:00Z","v":1140306,"vw":55.452174},{"c":55.57,"h":56.78,"l":55.29,"n":15567,"o":56.24,"t":"2025-02-06T05:00:00Z","v":788876,"vw":55.983186},{"c":53.31,"h":55.55,"l":52.705,"n":24776,"o":55.4,"t":"2025-02-07T05:00:00Z","v":1353131,"vw":53.506083},{"c":53.01,"h":53.6,"l":52.44,"n":23722,"o":53.6,"t":"2025-02-10T05:00:00Z","v":1274732,"vw":52.906333},{"c":51.98,"h":52.81,"l":51.51,"n":18051,"o":52.5,"t":"2025-02-11T05:00:00Z","v":936994,"vw":51.921991},{"c":51.44,"h":51.675,"l":50.3601,"n":24356,"o":51.5,"t":"2025-02-12T05:00:00Z","v":1482610,"vw":51.246438},{"c":52.51,"h":52.545,"l":50.785,"n":18216,"o":52,"t":"2025-02-13T05:00:00Z","v":987314,"vw":52.088798},{"c":53.34,"h":53.44,"l":52.163,"n":25966,"o":52.63,"t":"2025-02-14T05:00:00Z","v":1490727,"vw":52.983069},{"c":55.78,"h":56.12,"l":53.675,"n":38199,"o":53.71,"t":"2025-02-18T05:00:00Z","v":2425454,"vw":55.483145},{"c":54.29,"h":55.85,"l":54.04,"n":42596,"o":54.87,"t":"2025-02-19T05:00:00Z","v":3114708,"vw":54.940624},{"c":54.97,"h":55.9,"l":53,"n":40427,"o":53.25,"t":"2025-02-20T05:00:00Z","v":2631393,"vw":54.78771},{"c":54.65,"h":56.5544,"l":53.74,"n":36761,"o":55.1,"t":"2025-02-21T05:00:00Z","v":2234195,"vw":54.836877},{"c":55.07,"h":55.42,"l":53.465,"n":31145,"o":54.74,"t":"2025-02-24T05:00:00Z","v":1713247,"vw":54.761145},{"c":54.41,"h":55.1228,"l":53.14,"n":29013,"o":53.2,"t":"2025-02-25T05:00:00Z","v":1835470,"vw":54.176127},{"c":53.65,"h":55.13,"l":53.235,"n":29166,"o":54.4,"t":"2025-02-26T05:00:00Z","v":8183815,"vw":54.25091},{"c":52.47,"h":54.025,"l":52.22,"n":24756,"o":53.65,"t":"2025-02-27T05:00:00Z","v":1639408,"vw":52.889336},{"c":54.03,"h":54.125,"l":52,"n":23266,"o":52.59,"t":"2025-02-28T05:00:00Z","v":1550573,"vw":53.442368},{"c":51.29,"h":55.14,"l":50.94,"n":29768,"o":54.19,"t":"2025-03-03T05:00:00Z","v":1645687,"vw":52.414396},{"c":50.25,"h":51.86,"l":48.87,"n":34600,"o":50.56,"t":"2025-03-04T05:00:00Z","v":2294686,"vw":50.218441},{"c":49.93,"h":50.845,"l":49.29,"n":29576,"o":50.59,"t":"2025-03-05T05:00:00Z","v":1553903,"vw":49.872206},{"c":48.22,"h":49.98,"l":48.11,"n":27913,"o":49.55,"t":"2025-03-06T05:00:00Z","v":1458285,"vw":48.71476},{"c":49.16,"h":49.65,"l":48.07,"n":31040,"o":48.14,"t":"2025-03-07T05:00:00Z","v":2008056,"vw":48.957863},{"c":49,"h":49.52,"l":47.87,"n":28313,"o":48.83,"t":"2025-03-10T04:00:00Z","v":1611177,"vw":48.770148},{"c":46.87,"h":49.87,"l":46.82,"n":30834,"o":49.08,"t":"2025-03-11T04:00:00Z","v":1787065,"vw":47.647445},{"c":47.68,"h":47.82,"l":46.42,"n":25972,"o":47.63,"t":"2025-03-12T04:00:00Z","v":1607155,"vw":47.300082},{"c":44.87,"h":47.83,"l":44.4,"n":28617,"o":47.72,"t":"2025-03-13T04:00:00Z","v":1597105,"vw":45.174989},{"c":46.19,"h":46.28,"l":44.96,"n":19271,"o":45.41,"t":"2025-03-14T04:00:00Z","v":912923,"vw":46.000928},{"c":47.27,"h":47.37,"l":45.915,"n":20364,"o":46.29,"t":"2025-03-17T04:00:00Z","v":985752,"vw":46.938011},{"c":46.81,"h":46.88,"l":45.975,"n":22878,"o":46.7,"t":"2025-03-18T04:00:00Z","v":1241525,"vw":46.583588},{"c":48.27,"h":48.755,"l":46.52,"n":20616,"o":46.59,"t":"2025-03-19T04:00:00Z","v":1211563,"vw":48.057385},{"c":48.53,"h":49.44,"l":47.59,"n":18346,"o":47.88,"t":"2025-03-20T04:00:00Z","v":1180556,"vw":48.539447},{"c":48.7,"h":48.87,"l":47.25,"n":16246,"o":47.66,"t":"2025-03-21T04:00:00Z","v":1558896,"vw":48.519352},{"c":51.2,"h":51.37,"l":49.08,"n":24933,"o":49.43,"t":"2025-03-24T04:00:00Z","v":1402220,"vw":50.778864},{"c":50.8,"h":51.83,"l":50.79,"n":16822,"o":51.49,"t":"2025-03-25T04:00:00Z","v":812686,"vw":51.134205},{"c":50.48,"h":51.23,"l":49.95,"n":19603,"o":50.69,"t":"2025-03-26T04:00:00Z","v":1020821,"vw":50.423024},{"c":51.09,"h":51.985,"l":50,"n":17032,"o":50.25,"t":"2025-03-27T04:00:00Z","v":1094754,"vw":51.302727},{"c":49.68,"h":51,"l":49.1501,"n":19628,"o":50.775,"t":"2025-03-28T04:00:00Z","v":915272,"vw":49.689002},{"c":48.66,"h":49.185,"l":47.8,"n":19796,"o":48.73,"t":"2025-03-31T04:00:00Z","v":1074485,"vw":48.572568},{"c":50.86,"h":50.99,"l":48.605,"n":20332,"o":48.65,"t":"2025-04-01T04:00:00Z","v":1180512,"vw":50.43499},{"c":51.65,"h":51.89,"l":49.315,"n":15581,"o":49.315,"t":"2025-04-02T04:00:00Z","v":917528,"vw":51.293125},{"c":46.79,"h":49.04,"l":46.71,"n":26064,"o":48.63,"t":"2025-04-03T04:00:00Z","v":1513695,"vw":47.339338},{"c":45.68,"h":46.43,"l":43.12,"n":36153,"o":45.685,"t":"2025-04-04T04:00:00Z","v":2054667,"vw":45.10059},{"c":44.4,"h":48.545,"l":42.6901,"n":32747,"o":43.01,"t":"2025-04-07T04:00:00Z","v":1854125,"vw":44.789501},{"c":44.23,"h":47,"l":43.69,"n":26303,"o":46.83,"t":"2025-04-08T04:00:00Z","v":1608046,"vw":44.840151},{"c":47.76,"h":49.0199,"l":43,"n":35475,"o":43.48,"t":"2025-04-09T04:00:00Z","v":2321508,"vw":46.40979},{"c":45.31,"h":46.895,"l":44.67,"n":29259,"o":46.68,"t":"2025-04-10T04:00:00Z","v":1588963,"vw":45.544208},{"c":46.08,"h":46.26,"l":44.18,"n":21988,"o":45.14,"t":"2025-04-11T04:00:00Z","v":1171298,"vw":45.601498},{"c":46.99,"h":47.97,"l":46.03,"n":18794,"o":47.185,"t":"2025-04-14T04:00:00Z","v":948099,"vw":46.911035},{"c":47.02,"h":48.2577,"l":46.79,"n":17672,"o":47.08,"t":"2025-04-15T04:00:00Z","v":781218,"vw":47.110209},{"c":46.81,"h":47.74,"l":46.02,"n":17292,"o":46.64,"t":"2025-04-16T04:00:00Z","v":840983,"vw":46.755362},{"c":47.87,"h":48.26,"l":46.5432,"n":16378,"o":46.81,"t":"2025-04-17T04:00:00Z","v":867890,"vw":47.720354},{"c":48.86,"h":48.93,"l":47.02,"n":17748,"o":47.3,"t":"2025-04-21T04:00:00Z","v":893816,"vw":48.333792},{"c":50.41,"h":50.77,"l":49.08,"n":21703,"o":49.08,"t":"2025-04-22T04:00:00Z","v":1396612,"vw":50.246971},{"c":51.3,"h":52.27,"l":50.99,"n":27595,"o":51.5,"t":"2025-04-23T04:00:00Z","v":1959001,"vw":51.416036},{"c":50.48,"h":51.22,"l":49.375,"n":28940,"o":51.155,"t":"2025-04-24T04:00:00Z","v":2012020,"vw":50.348514},{"c":50.15,"h":50.95,"l":49.825,"n":17105,"o":50.175,"t":"2025-04-25T04:00:00Z","v":1113570,"vw":50.170408},{"c":51.07,"h":51.525,"l":50.295,"n":20174,"o":50.35,"t":"2025-04-28T04:00:00Z","v":1154074,"vw":50.923042},{"c":49.65,"h":50.86,"l":49.243,"n":31117,"o":50.59,"t":"2025-04-29T04:00:00Z","v":1843508,"vw":50.006615},{"c":50.37,"h":50.57,"l":47.23,"n":34008,"o":48.44,"t":"2025-04-30T04:00:00Z","v":2940865,"vw":49.027368},{"c":48.16,"h":51.85,"l":47.78,"n":41564,"o":49.85,"t":"2025-05-01T04:00:00Z","v":2433041,"vw":48.882837},{"c":50.31,"h":50.74,"l":48.36,"n":28629,"o":49.2,"t":"2025-05-02T04:00:00Z","v":1673491,"vw":50.046667},{"c":50.4,"h":50.96,"l":49.31,"n":20830,"o":49.9,"t":"2025-05-05T04:00:00Z","v":1062168,"vw":50.316165},{"c":49.5,"h":49.59,"l":48.57,"n":23493,"o":49.43,"t":"2025-05-06T04:00:00Z","v":1161394,"vw":49.264405},{"c":50.11,"h":50.69,"l":49.4425,"n":20146,"o":49.72,"t":"2025-05-07T04:00:00Z","v":918039,"vw":50.178766},{"c":49.92,"h":51.02,"l":49.87,"n":19020,"o":50.63,"t":"2025-05-08T04:00:00Z","v":1062645,"vw":50.380691},{"c":50.13,"h":50.48,"l":49.15,"n":16420,"o":49.88,"t":"2025-05-09T04:00:00Z","v":767922,"vw":49.995489},{"c":52.53,"h":53.03,"l":51.45,"n":25761,"o":52.21,"t":"2025-05-12T04:00:00Z","v":1517868,"vw":52.315843},{"c":53.78,"h":53.95,"l":52.42,"n":26090,"o":52.66,"t":"2025-05-13T04:00:00Z","v":1383053,"vw":53.552876},{"c":54.25,"h":54.32,"l":52.92,"n":24068,"o":53.27,"t":"2025-05-14T04:00:00Z","v":1183194,"vw":54.016196},{"c":55.03,"h":55.07,"l":54.14,"n":21659,"o":54.49,"t":"2025-05-15T04:00:00Z","v":928462,"vw":54.845218},{"c":56.06,"h":56.26,"l":54.75,"n":25725,"o":55.03,"t":"2025-05-16T04:00:00Z","v":1381836,"vw":55.880302},{"c":54.54,"h":55.64,"l":54.27,"n":23386,"o":55.09,"t":"2025-05-19T04:00:00Z","v":1277006,"vw":54.760519},{"c":53.64,"h":54.75,"l":53.545,"n":16853,"o":54.26,"t":"2025-05-20T04:00:00Z","v":654086,"vw":53.862059},{"c":52.52,"h":53.617,"l":52.49,"n":16330,"o":53.34,"t":"2025-05-21T04:00:00Z","v":939576,"vw":52.877478},{"c":52.35,"h":52.58,"l":51.6,"n":16879,"o":52.51,"t":"2025-05-22T04:00:00Z","v":737407,"vw":52.202966},{"c":52.58,"h":53.02,"l":51.36,"n":18257,"o":51.99,"t":"2025-05-23T04:00:00Z","v":952433,"vw":52.617299},{"c":55.42,"h":56.09,"l":53.1479,"n":23466,"o":53.49,"t":"2025-05-27T04:00:00Z","v":1546336,"vw":55.371837},{"c":55.13,"h":55.86,"l":54.39,"n":21765,"o":55.57,"t":"2025-05-28T04:00:00Z","v":1174018,"vw":55.073647},{"c":55.61,"h":57.02,"l":55.2597,"n":20834,"o":55.31,"t":"2025-05-29T04:00:00Z","v":1361636,"vw":55.932884},{"c":55.17,"h":55.81,"l":54.43,"n":20003,"o":55.42,"t":"2025-05-30T04:00:00Z","v":1153000,"vw":55.004938},{"c":55.93,"h":56.13,"l":54.27,"n":21748,"o":54.93,"t":"2025-06-02T04:00:00Z","v":1177395,"vw":55.751642},{"c":56.42,"h":56.915,"l":55.03,"n":24803,"o":56.04,"t":"2025-06-03T04:00:00Z","v":1396724,"vw":56.317531},{"c":57.06,"h":57.56,"l":56.0435,"n":21650,"o":56.865,"t":"2025-06-04T04:00:00Z","v":1238209,"vw":57.022679},{"c":56.7,"h":57.5349,"l":56.14,"n":21991,"o":57.16,"t":"2025-06-05T04:00:00Z","v":1303305,"vw":56.717421},{"c":57.81,"h":57.89,"l":56.61,"n":20570,"o":57.49,"t":"2025-06-06T04:00:00Z","v":1044486,"vw":57.59472},{"c":58.84,"h":59.14,"l":57.81,"n":25478,"o":58.02,"t":"2025-06-09T04:00:00Z","v":1334371,"vw":58.800605},{"c":57.33,"h":59.45,"l":56.88,"n":25291,"o":58.75,"t":"2025-06-10T04:00:00Z","v":1349866,"vw":57.661712},{"c":57.61,"h":58.16,"l":57.15,"n":20604,"o":57.77,"t":"2025-06-11T04:00:00Z","v":1108125,"vw":57.648295},{"c":58.79,"h":58.84,"l":56.94,"n":17658,"o":56.94,"t":"2025-06-12T04:00:00Z","v":1250732,"vw":58.364833},{"c":57.02,"h":58.13,"l":56.4,"n":26342,"o":57.51,"t":"2025-06-13T04:00:00Z","v":1993548,"vw":57.059246},{"c":59.14,"h":59.36,"l":57.62,"n":24253,"o":57.86,"t":"2025-06-16T04:00:00Z","v":1301098,"vw":58.930161},{"c":59,"h":60.045,"l":58.37,"n":21006,"o":58.86,"t":"2025-06-17T04:00:00Z","v":1273082,"vw":59.043328},{"c":58.92,"h":59.77,"l":58.33,"n":22809,"o":58.96,"t":"2025-06-18T04:00:00Z","v":1381508,"vw":58.959049},{"c":59.99,"h":60.2228,"l":58.97,"n":27158,"o":59.46,"t":"2025-06-20T04:00:00Z","v":1728032,"vw":59.820982},{"c":60.11,"h":60.23,"l":57.12,"n":22274,"o":59.15,"t":"2025-06-23T04:00:00Z","v":1333364,"vw":59.431312},{"c":59.69,"h":61.205,"l":59.55,"n":20569,"o":60.88,"t":"2025-06-24T04:00:00Z","v":1531187,"vw":60.368228},{"c":59.78,"h":60.135,"l":59.155,"n":17721,"o":59.71,"t":"2025-06-25T04:00:00Z","v":1458332,"vw":59.655194},{"c":61.25,"h":61.34,"l":59.45,"n":18132,"o":59.78,"t":"2025-06-26T04:00:00Z","v":939478,"vw":60.858447},{"c":62.25,"h":62.3,"l":60.76,"n":21829,"o":61.35,"t":"2025-06-27T04:00:00Z","v":1741351,"vw":61.73198},{"c":62.66,"h":62.72,"l":61.33,"n":24266,"o":62.44,"t":"2025-06-30T04:00:00Z","v":1777861,"vw":62.322405},{"c":63.7,"h":64.55,"l":62.285,"n":24361,"o":62.48,"t":"2025-07-01T04:00:00Z","v":1584180,"vw":63.809085},{"c":65.27,"h":65.6,"l":63.475,"n":22292,"o":63.93,"t":"2025-07-02T04:00:00Z","v":1128330,"vw":65.012798},{"c":65.7,"h":65.99,"l":64.62,"n":13353,"o":65.16,"t":"2025-07-03T04:00:00Z","v":607594,"vw":65.606389},{"c":63.53,"h":65.45,"l":63.08,"n":32729,"o":65.02,"t":"2025-07-07T04:00:00Z","v":1795499,"vw":63.674417},{"c":63.22,"h":64.42,"l":63.14,"n":25829,"o":63.75,"t":"2025-07-08T04:00:00Z","v":1510343,"vw":63.516883},{"c":64.14,"h":64.46,"l":62.87,"n":19318,"o":63.5,"t":"2025-07-09T04:00:00Z","v":1316454,"vw":63.947817},{"c":64.17,"h":65.41,"l":63.19,"n":16808,"o":63.19,"t":"2025-07-10T04:00:00Z","v":878204,"vw":64.36585},{"c":64.77,"h":64.77,"l":63.42,"n":22605,"o":64.57,"t":"2025-07-11T04:00:00Z","v":1182548,"vw":64.430172},{"c":64.3,"h":65.16,"l":64.03,"n":21020,"o":65.04,"t":"2025-07-14T04:00:00Z","v":1203129,"vw":64.562187},{"c":62.42,"h":64.33,"l":62.18,"n":22073,"o":64.11,"t":"2025-07-15T04:00:00Z","v":1127167,"vw":62.960605},{"c":62.36,"h":63.68,"l":62.0133,"n":17620,"o":63.05,"t":"2025-07-16T04:00:00Z","v":1035179,"vw":62.612031},{"c":61.91,"h":62.9746,"l":60.51,"n":28558,"o":62.74,"t":"2025-07-17T04:00:00Z","v":1583555,"vw":61.530876},{"c":62.68,"h":63.4893,"l":61.96,"n":23226,"o":62.83,"t":"2025-07-18T04:00:00Z","v":1408582,"vw":62.64394},{"c":63.91,"h":64.43,"l":63.115,"n":20232,"o":63.24,"t":"2025-07-21T04:00:00Z","v":1268033,"vw":63.909192},{"c":66.01,"h":66.36,"l":64.105,"n":29448,"o":64.105,"t":"2025-07-22T04:00:00Z","v":1635550,"vw":65.602221},{"c":68.51,"h":69.7,"l":66.535,"n":42704,"o":66.64,"t":"2025-07-23T04:00:00Z","v":2608209,"vw":68.636923},{"c":65.48,"h":68.23,"l":65.42,"n":29873,"o":68,"t":"2025-07-24T04:00:00Z","v":1345682,"vw":66.232793},{"c":65.78,"h":66.025,"l":64.31,"n":25686,"o":65.54,"t":"2025-07-25T04:00:00Z","v":1189979,"vw":65.208041},{"c":65.89,"h":66.65,"l":65.1347,"n":27350,"o":65.945,"t":"2025-07-28T04:00:00Z","v":1384709,"vw":66.079135},{"c":63.18,"h":66.1886,"l":63.13,"n":46060,"o":65.93,"t":"2025-07-29T04:00:00Z","v":2595032,"vw":63.838625},{"c":66.47,"h":67.63,"l":64.19,"n":57857,"o":66,"t":"2025-07-30T04:00:00Z","v":3615500,"vw":66.544955},{"c":63.91,"h":67,"l":63.37,"n":38151,"o":65.87,"t":"2025-07-31T04:00:00Z","v":2216996,"vw":64.329724},{"c":62.38,"h":64.11,"l":61.28,"n":38096,"o":63.42,"t":"2025-08-01T04:00:00Z","v":1941569,"vw":62.301864},{"c":62.59,"h":63.45,"l":61.35,"n":41429,"o":63.17,"t":"2025-08-04T04:00:00Z","v":2740860,"vw":62.529566},{"c":61.63,"h":63.5,"l":61.465,"n":36241,"o":63.01,"t":"2025-08-05T04:00:00Z","v":2095448,"vw":62.05819},{"c":61.75,"h":62.43,"l":60.7,"n":25280,"o":62,"t":"2025-08-06T04:00:00Z","v":1463531,"vw":61.822366},{"c":61.93,"h":62.2499,"l":60.745,"n":23226,"o":62.05,"t":"2025-08-07T04:00:00Z","v":1249000,"vw":61.57708},{"c":61.54,"h":61.87,"l":60.69,"n":28866,"o":61.41,"t":"2025-08-08T04:00:00Z","v":1497866,"vw":61.350319},{"c":61.59,"h":61.84,"l":60.8915,"n":21042,"o":61.65,"t":"2025-08-11T04:00:00Z","v":990206,"vw":61.456914},{"c":62.36,"h":62.72,"l":61.2,"n":23551,"o":62.31,"t":"2025-08-12T04:00:00Z","v":1434628,"vw":62.140877},{"c":64.78,"h":64.87,"l":61.25,"n":31949,"o":62.32,"t":"2025-08-13T04:00:00Z","v":1933584,"vw":64.075305},{"c":63.37,"h":64.075,"l":62.81,"n":19872,"o":63.54,"t":"2025-08-14T04:00:00Z","v":1067091,"vw":63.250373},{"c":62.99,"h":63.7,"l":62.62,"n":18347,"o":63.65,"t":"2025-08-15T04:00:00Z","v":976478,"vw":63.016173},{"c":61.94,"h":62.87,"l":60.95,"n":21917,"o":62.87,"t":"2025-08-18T04:00:00Z","v":1382257,"vw":61.738707},{"c":62.08,"h":63.078,"l":61.4,"n":16749,"o":61.76,"t":"2025-08-19T04:00:00Z","v":876305,"vw":62.100005},{"c":61.92,"h":62.25,"l":61,"n":19029,"o":61.73,"t":"2025-08-20T04:00:00Z","v":1107735,"vw":61.908975},{"c":62.13,"h":62.135,"l":60.9,"n":18966,"o":61.73,"t":"2025-08-21T04:00:00Z","v":899472,"vw":61.649366},{"c":62.71,"h":64.04,"l":62.2,"n":21240,"o":62.28,"t":"2025-08-22T04:00:00Z","v":1057882,"vw":63.012916},{"c":61.62,"h":62.945,"l":61.48,"n":25764,"o":62.71,"t":"2025-08-25T04:00:00Z","v":1173475,"vw":61.824364},{"c":61.94,"h":62.85,"l":61.755,"n":23017,"o":61.84,"t":"2025-08-26T04:00:00Z","v":1255859,"vw":62.253239},{"c":61.91,"h":62.42,"l":61.745,"n":21361,"o":62.01,"t":"2025-08-27T04:00:00Z","v":1030849,"vw":62.085576},{"c":62.04,"h":62.16,"l":61.45,"n":20490,"o":61.95,"t":"2025-08-28T04:00:00Z","v":979308,"vw":61.937579},{"c":61.47,"h":62.28,"l":61.34,"n":17542,"o":62.03,"t":"2025-08-29T04:00:00Z","v":699811,"vw":61.72852},{"c":61.09,"h":61.3,"l":60.1301,"n":22768,"o":60.59,"t":"2025-09-02T04:00:00Z","v":1012711,"vw":60.809111},{"c":61.7,"h":62.42,"l":60.855,"n":16193,"o":60.9,"t":"2025-09-03T04:00:00Z","v":650200,"vw":61.721126},{"c":61.08,"h":62.135,"l":60.695,"n":17778,"o":61.97,"t":"2025-09-04T04:00:00Z","v":808820,"vw":61.209345},{"c":60.63,"h":61.86,"l":60.33,"n":22349,"o":61.08,"t":"2025-09-05T04:00:00Z","v":906999,"vw":60.800897},{"c":60.11,"h":60.85,"l":59.81,"n":19051,"o":60.75,"t":"2025-09-08T04:00:00Z","v":855797,"vw":60.204027},{"c":59.11,"h":60.09,"l":58.35,"n":25952,"o":59.78,"t":"2025-09-09T04:00:00Z","v":1282610,"vw":59.063},{"c":58.65,"h":59.07,"l":58.03,"n":26174,"o":58.99,"t":"2025-09-10T04:00:00Z","v":1844501,"vw":58.526306},{"c":58.21,"h":58.74,"l":57.64,"n":28724,"o":58.74,"t":"2025-09-11T04:00:00Z","v":1568098,"vw":58.146861},{"c":56.53,"h":58,"l":56.27,"n":27997,"o":57.74,"t":"2025-09-12T04:00:00Z","v":1526497,"vw":56.716649},{"c":56.3,"h":56.7599,"l":56.09,"n":27906,"o":56.58,"t":"2025-09-15T04:00:00Z","v":1513858,"vw":56.395208},{"c":54.67,"h":56.2195,"l":53.81,"n":33317,"o":56.02,"t":"2025-09-16T04:00:00Z","v":2287871,"vw":54.443287},{"c":54.4,"h":55.26,"l":53.905,"n":28589,"o":54.7,"t":"2025-09-17T04:00:00Z","v":1582522,"vw":54.526008},{"c":55.12,"h":55.3,"l":53.38,"n":29633,"o":54.035,"t":"2025-09-18T04:00:00Z","v":1572594,"vw":54.665822},{"c":54.58,"h":55.87,"l":54.32,"n":25024,"o":55.61,"t":"2025-09-19T04:00:00Z","v":2056252,"vw":54.753794},{"c":53.89,"h":54.57,"l":53.68,"n":19704,"o":54.46,"t":"2025-09-22T04:00:00Z","v":1280145,"vw":54.020769},{"c":54.44,"h":54.46,"l":53.6,"n":18845,"o":54,"t":"2025-09-23T04:00:00Z","v":1083498,"vw":54.067948},{"c":54.93,"h":55.44,"l":54.25,"n":21042,"o":54.52,"t":"2025-09-24T04:00:00Z","v":1291269,"vw":54.976937},{"c":54.3,"h":54.82,"l":53.875,"n":17601,"o":54.68,"t":"2025-09-25T04:00:00Z","v":1030412,"vw":54.357342},{"c":54.75,"h":55.04,"l":53.75,"n":20395,"o":54.06,"t":"2025-09-26T04:00:00Z","v":1120182,"vw":54.601015},{"c":55.5,"h":55.79,"l":54.8,"n":19711,"o":55.45,"t":"2025-09-29T04:00:00Z","v":1173309,"vw":55.388157},{"c":54.64,"h":55.825,"l":53.7904,"n":26880,"o":55.34,"t":"2025-09-30T04:00:00Z","v":1453643,"vw":54.536742},{"c":54.67,"h":55.16,"l":53.889,"n":25092,"o":54.45,"t":"2025-10-01T04:00:00Z","v":1291454,"vw":54.515081},{"c":55.17,"h":55.68,"l":54.0649,"n":23727,"o":54.36,"t":"2025-10-02T04:00:00Z","v":1134926,"vw":55.145294},{"c":55.5,"h":55.57,"l":54.425,"n":20740,"o":55.24,"t":"2025-10-03T04:00:00Z","v":1212635,"vw":55.353203},{"c":54.37,"h":55.54,"l":54.14,"n":24543,"o":55.54,"t":"2025-10-06T04:00:00Z","v":1444935,"vw":54.539512},{"c":54.02,"h":54.64,"l":53.2,"n":24216,"o":54.016,"t":"2025-10-07T04:00:00Z","v":1178397,"vw":53.872103},{"c":53.34,"h":54.2857,"l":53,"n":20252,"o":54.25,"t":"2025-10-08T04:00:00Z","v":937885,"vw":53.562065},{"c":53.66,"h":54.5,"l":53.56,"n":14284,"o":53.56,"t":"2025-10-09T04:00:00Z","v":623882,"vw":53.849525},{"c":52.08,"h":53.95,"l":51.78,"n":24627,"o":53.76,"t":"2025-10-10T04:00:00Z","v":1134735,"vw":52.217047},{"c":53.77,"h":53.795,"l":52.56,"n":27289,"o":53.04,"t":"2025-10-13T04:00:00Z","v":1467655,"vw":53.37885},{"c":54.5,"h":55.17,"l":53,"n":17508,"o":53.12,"t":"2025-10-14T04:00:00Z","v":1014641,"vw":54.570855},{"c":54.42,"h":55.28,"l":54.22,"n":17513,"o":54.86,"t":"2025-10-15T04:00:00Z","v":889083,"vw":54.651238},{"c":54.27,"h":55.0099,"l":54.03,"n":15360,"o":54.43,"t":"2025-10-16T04:00:00Z","v":896419,"vw":54.428498},{"c":53.97,"h":54.635,"l":53.7106,"n":15234,"o":53.86,"t":"2025-10-17T04:00:00Z","v":622374,"vw":54.0125},{"c":54.4,"h":54.69,"l":53.93,"n":16088,"o":54.2,"t":"2025-10-20T04:00:00Z","v":939816,"vw":54.405903},{"c":55.4,"h":55.775,"l":54.4,"n":19862,"o":54.46,"t":"2025-10-21T04:00:00Z","v":1011936,"vw":55.358126},{"c":56.67,"h":56.775,"l":55.27,"n":31432,"o":55.31,"t":"2025-10-22T04:00:00Z","v":1827249,"vw":56.33026},{"c":55.92,"h":56.89,"l":55.2101,"n":24442,"o":56.5,"t":"2025-10-23T04:00:00Z","v":1338487,"vw":55.897574},{"c":56.15,"h":57.56,"l":55.89,"n":31825,"o":57.35,"t":"2025-10-24T04:00:00Z","v":1557093,"vw":56.447897},{"c":55.91,"h":57.47,"l":55.79,"n":37677,"o":56.64,"t":"2025-10-27T04:00:00Z","v":2013807,"vw":56.135789},{"c":54.33,"h":56.145,"l":54.215,"n":51470,"o":56.04,"t":"2025-10-28T04:00:00Z","v":3092826,"vw":55.037834},{"c":50.39,"h":54.54,"l":49.87,"n":76573,"o":54.5,"t":"2025-10-29T04:00:00Z","v":4651877,"vw":51.187695},{"c":49.11,"h":50.6765,"l":48.76,"n":46364,"o":50.33,"t":"2025-10-30T04:00:00Z","v":2376459,"vw":49.57634},{"c":49.8,"h":50.6,"l":49,"n":28826,"o":49.2,"t":"2025-10-31T04:00:00Z","v":1579178,"vw":49.668896},{"c":47.48,"h":49.655,"l":47.39,"n":34486,"o":49.55,"t":"2025-11-03T05:00:00Z","v":1860139,"vw":47.969196},{"c":47.75,"h":48.58,"l":47.27,"n":28950,"o":47.44,"t":"2025-11-04T05:00:00Z","v":1449941,"vw":47.708801},{"c":48.2,"h":48.86,"l":47.58,"n":22260,"o":47.93,"t":"2025-11-05T05:00:00Z","v":1010171,"vw":48.279291},{"c":46.94,"h":48.27,"l":46.86,"n":25574,"o":47.9,"t":"2025-11-06T05:00:00Z","v":1329345,"vw":47.275363},{"c":47.45,"h":47.87,"l":46.88,"n":23307,"o":47,"t":"2025-11-07T05:00:00Z","v":1116455,"vw":47.391279},{"c":45.96,"h":47.8005,"l":45.93,"n":25903,"o":47.46,"t":"2025-11-10T05:00:00Z","v":1274675,"vw":46.29542},{"c":45.87,"h":46.3063,"l":45.53,"n":19762,"o":46.01,"t":"2025-11-11T05:00:00Z","v":983442,"vw":45.918967},{"c":46.01,"h":46.99,"l":45.945,"n":25261,"o":46.33,"t":"2025-11-12T05:00:00Z","v":1373931,"vw":46.30826},{"c":45.89,"h":47.075,"l":45.63,"n":20326,"o":45.8,"t":"2025-11-13T05:00:00Z","v":1113549,"vw":46.043804},{"c":44.94,"h":46,"l":44.9,"n":22088,"o":45.45,"t":"2025-11-14T05:00:00Z","v":999097,"vw":45.189742},{"c":44.35,"h":45.5799,"l":43.975,"n":26649,"o":45.25,"t":"2025-11-17T05:00:00Z","v":1298605,"vw":44.469318},{"c":44.98,"h":45.24,"l":44,"n":22995,"o":44.23,"t":"2025-11-18T05:00:00Z","v":1108851,"vw":44.865351},{"c":44.04,"h":45.41,"l":44.03,"n":17419,"o":44.98,"t":"2025-11-19T05:00:00Z","v":712947,"vw":44.386371},{"c":43.14,"h":44.66,"l":43.07,"n":21431,"o":44.22,"t":"2025-11-20T05:00:00Z","v":972696,"vw":43.524509},{"c":45.4,"h":45.575,"l":43.425,"n":25110,"o":43.45,"t":"2025-11-21T05:00:00Z","v":1346329,"vw":44.964889},{"c":45,"h":45.68,"l":44.82,"n":20844,"o":45.48,"t":"2025-11-24T05:00:00Z","v":1084313,"vw":45.156436},{"c":47,"h":47.2,"l":45,"n":30358,"o":45.06,"t":"2025-11-25T05:00:00Z","v":1993778,"vw":46.758945},{"c":47.74,"h":47.96,"l":46.86,"n":25442,"o":46.86,"t":"2025-11-26T05:00:00Z","v":1269174,"vw":47.686637},{"c":47.66,"h":47.91,"l":47.43,"n":10161,"o":47.81,"t":"2025-11-28T05:00:00Z","v":417322,"vw":47.636712},{"c":47.38,"h":47.85,"l":46.58,"n":21107,"o":47.13,"t":"2025-12-01T05:00:00Z","v":931075,"vw":47.298565},{"c":47.86,"h":48.155,"l":46.97,"n":17818,"o":47.52,"t":"2025-12-02T05:00:00Z","v":835372,"vw":47.694268},{"c":48.4,"h":48.89,"l":47.93,"n":17861,"o":48,"t":"2025-12-03T05:00:00Z","v":852425,"vw":48.448036},{"c":47.78,"h":48.55,"l":47.42,"n":18014,"o":48.42,"t":"2025-12-04T05:00:00Z","v":836370,"vw":47.790479},{"c":46.98,"h":47.845,"l":46.9,"n":19591,"o":47.78,"t":"2025-12-05T05:00:00Z","v":790991,"vw":47.156145},{"c":46.82,"h":47.6,"l":46.4662,"n":19772,"o":47.25,"t":"2025-12-08T05:00:00Z","v":900351,"vw":47.027827},{"c":47.47,"h":47.68,"l":46.8,"n":15889,"o":46.82,"t":"2025-12-09T05:00:00Z","v":689789,"vw":47.404063},{"c":48.895,"h":49.11,"l":47.17,"n":17858,"o":47.49,"t":"2025-12-10T05:00:00Z","v":969372,"vw":48.453251},{"c":48.96,"h":49.74,"l":48.62,"n":20782,"o":48.9,"t":"2025-12-11T05:00:00Z","v":899613,"vw":49.050069},{"c":49.86,"h":50.62,"l":49.05,"n":24706,"o":49.08,"t":"2025-12-12T05:00:00Z","v":1287900,"vw":50.061918},{"c":50.255,"h":50.29,"l":49.265,"n":20334,"o":49.88,"t":"2025-12-15T05:00:00Z","v":1051664,"vw":49.978649},{"c":49.15,"h":50.3899,"l":48.8505,"n":18847,"o":50.01,"t":"2025-12-16T05:00:00Z","v":1058792,"vw":49.387914},{"c":50.26,"h":51,"l":48.63,"n":24086,"o":48.79,"t":"2025-12-17T05:00:00Z","v":1337879,"vw":50.323889},{"c":51.66,"h":52.06,"l":50.6618,"n":35722,"o":51.07,"t":"2025-12-18T05:00:00Z","v":1986138,"vw":51.628501},{"c":52.02,"h":52.77,"l":50.9,"n":29606,"o":51.3,"t":"2025-12-19T05:00:00Z","v":2183498,"vw":52.051812},{"c":52.23,"h":52.57,"l":51.78,"n":17546,"o":52.06,"t":"2025-12-22T05:00:00Z","v":812296,"vw":52.246335},{"c":51.09,"h":52.23,"l":50.715,"n":20484,"o":52.18,"t":"2025-12-23T05:00:00Z","v":981578,"vw":51.138615},{"c":51.65,"h":51.79,"l":50.92,"n":6883,"o":51.23,"t":"2025-12-24T05:00:00Z","v":337356,"vw":51.525223},{"c":52.55,"h":52.58,"l":51.4674,"n":16308,"o":51.74,"t":"2025-12-26T05:00:00Z","v":791171,"vw":52.296519},{"c":50.75,"h":52.215,"l":50.48,"n":20271,"o":51.96,"t":"2025-12-29T05:00:00Z","v":1062095,"vw":50.904665},{"c":50.01,"h":50.85,"l":49.92,"n":17125,"o":50.85,"t":"2025-12-30T05:00:00Z","v":1047053,"vw":50.145451},{"c":50.48,"h":50.775,"l":49.65,"n":18637,"o":50,"t":"2025-12-31T05:00:00Z","v":892300,"vw":50.443792},{"c":52.81,"h":52.91,"l":50.515,"n":22525,"o":50.62,"t":"2026-01-02T05:00:00Z","v":984041,"vw":52.34528},{"c":54.67,"h":55.12,"l":52.67,"n":31293,"o":52.92,"t":"2026-01-05T05:00:00Z","v":1648961,"vw":54.512598},{"c":56.53,"h":56.68,"l":54.41,"n":33808,"o":54.54,"t":"2026-01-06T05:00:00Z","v":2028832,"vw":56.268134},{"c":55.65,"h":56.7899,"l":55.2801,"n":27143,"o":56.44,"t":"2026-01-07T05:00:00Z","v":1580950,"vw":55.913633},{"c":56.99,"h":57.68,"l":55.245,"n":24127,"o":55.31,"t":"2026-01-08T05:00:00Z","v":1196500,"vw":56.958573},{"c":57.61,"h":57.785,"l":56.12,"n":20743,"o":57,"t":"2026-01-09T05:00:00Z","v":1163397,"vw":57.237645},{"c":59.92,"h":59.95,"l":57,"n":28163,"o":57.52,"t":"2026-01-12T05:00:00Z","v":1681261,"vw":59.117801},{"c":59.75,"h":60.31,"l":59.21,"n":21315,"o":59.51,"t":"2026-01-13T05:00:00Z","v":1346656,"vw":59.711245},{"c":60.16,"h":60.4,"l":59.01,"n":19779,"o":59.71,"t":"2026-01-14T05:00:00Z","v":1009163,"vw":59.823228},{"c":60.75,"h":61.75,"l":59.87,"n":24991,"o":60,"t":"2026-01-15T05:00:00Z","v":1511496,"vw":60.93607},{"c":59.31,"h":60.79,"l":59.23,"n":23588,"o":60.18,"t":"2026-01-16T05:00:00Z","v":1369773,"vw":59.620818},{"c":57.67,"h":59.535,"l":57.57,"n":32261,"o":58.385,"t":"2026-01-20T05:00:00Z","v":1781805,"vw":58.248186},{"c":59.83,"h":60.01,"l":56.66,"n":26370,"o":56.75,"t":"2026-01-21T05:00:00Z","v":1566268,"vw":59.142786},{"c":58.9,"h":61.575,"l":58.51,"n":19326,"o":60.29,"t":"2026-01-22T05:00:00Z","v":1025482,"vw":59.803852},{"c":58.88,"h":59.33,"l":58.21,"n":16632,"o":58.47,"t":"2026-01-23T05:00:00Z","v":609175,"vw":58.769545},{"c":57.37,"h":58.74,"l":56.98,"n":21816,"o":58.49,"t":"2026-01-26T05:00:00Z","v":1097586,"vw":57.557882},{"c":57.08,"h":57.65,"l":56.525,"n":17510,"o":57.07,"t":"2026-01-27T05:00:00Z","v":944482,"vw":57.017422},{"c":57.88,"h":59.03,"l":57.2601,"n":20015,"o":58.34,"t":"2026-01-28T05:00:00Z","v":964528,"vw":57.989451},{"c":58.505,"h":58.745,"l":57.69,"n":17729,"o":57.97,"t":"2026-01-29T05:00:00Z","v":1024680,"vw":58.299837},{"c":57.96,"h":58.52,"l":56.29,"n":23637,"o":57.79,"t":"2026-01-30T05:00:00Z","v":1278774,"vw":57.429603},{"c":58.6,"h":58.63,"l":57.4301,"n":19123,"o":58.08,"t":"2026-02-02T05:00:00Z","v":905737,"vw":58.413759},{"c":59.82,"h":60.1,"l":58.32,"n":21733,"o":58.63,"t":"2026-02-03T05:00:00Z","v":1046839,"vw":59.294786},{"c":61.82,"h":62.19,"l":59.7,"n":30460,"o":59.94,"t":"2026-02-04T05:00:00Z","v":1907655,"vw":61.323989},{"c":62.82,"h":62.9799,"l":61.2801,"n":26412,"o":61.93,"t":"2026-02-05T05:00:00Z","v":1263061,"vw":62.405819},{"c":63.25,"h":63.99,"l":62,"n":22821,"o":62.54,"t":"2026-02-06T05:00:00Z","v":1226298,"vw":63.292178},{"c":63.49,"h":64.24,"l":62.59,"n":21957,"o":63.53,"t":"2026-02-09T05:00:00Z","v":1092352,"vw":63.638125},{"c":60.57,"h":63.87,"l":60.51,"n":22176,"o":62.71,"t":"2026-02-10T05:00:00Z","v":1621385,"vw":61.375505},{"c":61.57,"h":61.63,"l":60.35,"n":23790,"o":61.1,"t":"2026-02-11T05:00:00Z","v":1584440,"vw":61.212439},{"c":58.69,"h":62.78,"l":58.52,"n":25508,"o":62.09,"t":"2026-02-12T05:00:00Z","v":1268357,"vw":59.327751},{"c":58.67,"h":59.55,"l":58.35,"n":17526,"o":58.61,"t":"2026-02-13T05:00:00Z","v":991779,"vw":58.827544},{"c":62.56,"h":63,"l":59.61,"n":44850,"o":59.61,"t":"2026-02-17T05:00:00Z","v":3104361,"vw":62.118858},{"c":64.07,"h":65.55,"l":61.817,"n":40395,"o":62.32,"t":"2026-02-18T05:00:00Z","v":2982598,"vw":64.488726},{"c":62.42,"h":64.855,"l":61.0001,"n":43689,"o":63.62,"t":"2026-02-19T05:00:00Z","v":2592356,"vw":63.333237},{"c":63.54,"h":63.69,"l":60.53,"n":33801,"o":62.1,"t":"2026-02-20T05:00:00Z","v":1954651,"vw":62.390151},{"c":63.95,"h":64.2,"l":61.46,"n":33050,"o":63.34,"t":"2026-02-23T05:00:00Z","v":1929545,"vw":63.426528},{"c":64.34,"h":64.71,"l":63.35,"n":22812,"o":63.49,"t":"2026-02-24T05:00:00Z","v":1278841,"vw":64.195617},{"c":65.94,"h":66.25,"l":63.8285,"n":26448,"o":64.88,"t":"2026-02-25T05:00:00Z","v":1475876,"vw":65.675998},{"c":65.08,"h":66.5,"l":64.98,"n":21830,"o":65.96,"t":"2026-02-26T05:00:00Z","v":1043362,"vw":65.499483},{"c":64.78,"h":65.03,"l":63.435,"n":20590,"o":63.94,"t":"2026-02-27T05:00:00Z","v":993474,"vw":64.603439},{"c":62.95,"h":64.54,"l":62.55,"n":23010,"o":63.45,"t":"2026-03-02T05:00:00Z","v":1410858,"vw":63.513157},{"c":63.54,"h":63.61,"l":60.0822,"n":22640,"o":61.5,"t":"2026-03-03T05:00:00Z","v":1289078,"vw":62.501376},{"c":64.04,"h":64.16,"l":62.25,"n":22507,"o":63.59,"t":"2026-03-04T05:00:00Z","v":1092251,"vw":63.731569},{"c":62.99,"h":64.8,"l":62.81,"n":22204,"o":64.04,"t":"2026-03-05T05:00:00Z","v":1359875,"vw":63.305074},{"c":61.71,"h":62.3,"l":60.11,"n":26881,"o":62,"t":"2026-03-06T05:00:00Z","v":1263789,"vw":61.331283},{"c":62.99,"h":63.12,"l":59.39,"n":24113,"o":60.59,"t":"2026-03-09T04:00:00Z","v":1252508,"vw":61.757683},{"c":62.52,"h":63.25,"l":61.9601,"n":19410,"o":62.18,"t":"2026-03-10T04:00:00Z","v":1011369,"vw":62.553822},{"c":60.62,"h":62.85,"l":60.52,"n":17424,"o":62.1,"t":"2026-03-11T04:00:00Z","v":1248130,"vw":61.000477},{"c":56.6,"h":60.08,"l":56.5,"n":32739,"o":59.54,"t":"2026-03-12T04:00:00Z","v":1848310,"vw":57.762266},{"c":57.57,"h":58.94,"l":56.98,"n":23363,"o":57.54,"t":"2026-03-13T04:00:00Z","v":1284341,"vw":57.918502},{"c":59.21,"h":59.59,"l":57.82,"n":21378,"o":57.88,"t":"2026-03-16T04:00:00Z","v":1464796,"vw":59.067777},{"c":58.08,"h":60.015,"l":57.845,"n":31838,"o":59.91,"t":"2026-03-17T04:00:00Z","v":1568309,"vw":58.793064},{"c":56.25,"h":57.84,"l":55.9,"n":22706,"o":57.3,"t":"2026-03-18T04:00:00Z","v":1348156,"vw":56.761553},{"c":57.21,"h":58.08,"l":55.36,"n":31111,"o":55.96,"t":"2026-03-19T04:00:00Z","v":1938258,"vw":56.750978},{"c":57.15,"h":58.21,"l":56.925,"n":21789,"o":57.36,"t":"2026-03-20T04:00:00Z","v":1765962,"vw":57.302766},{"c":56.52,"h":59.68,"l":56.325,"n":22123,"o":59,"t":"2026-03-23T04:00:00Z","v":1116262,"vw":57.266357},{"c":56.99,"h":57.41,"l":55.68,"n":18207,"o":56.09,"t":"2026-03-24T04:00:00Z","v":1054613,"vw":56.919408},{"c":56.32,"h":57.86,"l":55.465,"n":17050,"o":57.45,"t":"2026-03-25T04:00:00Z","v":895314,"vw":56.292953},{"c":55.33,"h":56.63,"l":55.225,"n":16831,"o":55.9,"t":"2026-03-26T04:00:00Z","v":733766,"vw":55.627866},{"c":54.07,"h":55.36,"l":52.82,"n":26848,"o":55,"t":"2026-03-27T04:00:00Z","v":1496838,"vw":53.854977},{"c":54.37,"h":55.42,"l":53.59,"n":21687,"o":54.66,"t":"2026-03-30T04:00:00Z","v":989911,"vw":54.215769},{"c":54.75,"h":55.75,"l":53.73,"n":21396,"o":55.34,"t":"2026-03-31T04:00:00Z","v":1087026,"vw":54.763559},{"c":55.3,"h":55.66,"l":54.04,"n":22348,"o":54.75,"t":"2026-04-01T04:00:00Z","v":1125460,"vw":55.167292},{"c":55.23,"h":56.09,"l":53.76,"n":19683,"o":54.35,"t":"2026-04-02T04:00:00Z","v":970669,"vw":55.246919},{"c":57.06,"h":57.09,"l":55.02,"n":15809,"o":55.29,"t":"2026-04-06T04:00:00Z","v":724193,"vw":56.588509},{"c":55.78,"h":57.355,"l":55.74,"n":17979,"o":56.8,"t":"2026-04-07T04:00:00Z","v":833777,"vw":56.279935},{"c":57.55,"h":59.41,"l":57.15,"n":16778,"o":57.82,"t":"2026-04-08T04:00:00Z","v":902217,"vw":57.724164},{"c":58.77,"h":59.18,"l":57.42,"n":16436,"o":57.75,"t":"2026-04-09T04:00:00Z","v":832688,"vw":58.61749},{"c":59.15,"h":59.66,"l":58.52,"n":16617,"o":58.72,"t":"2026-04-10T04:00:00Z","v":766104,"vw":59.228177},{"c":58.9,"h":59.26,"l":57.39,"n":19855,"o":58.26,"t":"2026-04-13T04:00:00Z","v":1034607,"vw":58.642855},{"c":61.26,"h":61.625,"l":58.76,"n":20029,"o":58.76,"t":"2026-04-14T04:00:00Z","v":1225008,"vw":61.004058},{"c":61.47,"h":62.22,"l":60.67,"n":20698,"o":61.06,"t":"2026-04-15T04:00:00Z","v":1001407,"vw":61.664657},{"c":60.24,"h":61.505,"l":59.725,"n":17384,"o":60.91,"t":"2026-04-16T04:00:00Z","v":1212189,"vw":60.268374},{"c":62.68,"h":63.9,"l":60.63,"n":27894,"o":60.63,"t":"2026-04-17T04:00:00Z","v":1078235,"vw":62.914547},{"c":62.14,"h":62.775,"l":61.28,"n":19020,"o":62.18,"t":"2026-04-20T04:00:00Z","v":966140,"vw":62.143594},{"c":61.84,"h":63.23,"l":61.42,"n":19190,"o":62.48,"t":"2026-04-21T04:00:00Z","v":1124247,"vw":62.146691},{"c":63.27,"h":63.8,"l":62.0769,"n":23150,"o":62.41,"t":"2026-04-22T04:00:00Z","v":1479543,"vw":63.208528},{"c":61.88,"h":64,"l":61.73,"n":16741,"o":63.62,"t":"2026-04-23T04:00:00Z","v":935307,"vw":62.301444},{"c":61.72,"h":62.42,"l":60.7,"n":16333,"o":61.79,"t":"2026-04-24T04:00:00Z","v":732505,"vw":61.788315},{"c":62.51,"h":63.675,"l":61.45,"n":27595,"o":61.8,"t":"2026-04-27T04:00:00Z","v":1522707,"vw":62.716492},{"c":62.68,"h":63.19,"l":61.355,"n":29120,"o":62.43,"t":"2026-04-28T04:00:00Z","v":1385088,"vw":62.607862},{"c":62.67,"h":64,"l":62.04,"n":37190,"o":62.47,"t":"2026-04-29T04:00:00Z","v":2475859,"vw":63.264971},{"c":62.87,"h":65.45,"l":60.95,"n":37332,"o":65.04,"t":"2026-04-30T04:00:00Z","v":2727238,"vw":63.058641},{"c":60.2,"h":62.685,"l":59.58,"n":30412,"o":62.3,"t":"2026-05-01T04:00:00Z","v":1735016,"vw":60.799129},{"c":59.29,"h":60.63,"l":59.06,"n":21728,"o":60.48,"t":"2026-05-04T04:00:00Z","v":1093865,"vw":59.565427},{"c":61.13,"h":62.07,"l":59.01,"n":21080,"o":59.24,"t":"2026-05-05T04:00:00Z","v":1396459,"vw":61.012721},{"c":60.62,"h":63.3,"l":60.58,"n":18813,"o":62.2,"t":"2026-05-06T04:00:00Z","v":1019953,"vw":61.236964},{"c":60.8,"h":60.86,"l":58.6986,"n":20062,"o":60.15,"t":"2026-05-07T04:00:00Z","v":1000979,"vw":60.504654},{"c":61.65,"h":62.18,"l":60.882,"n":19077,"o":61.76,"t":"2026-05-08T04:00:00Z","v":1743821,"vw":61.765479},{"c":61.17,"h":62.08,"l":60.82,"n":15769,"o":61.66,"t":"2026-05-11T04:00:00Z","v":677894,"vw":61.203379},{"c":60.75,"h":61.53,"l":60.1817,"n":14776,"o":61.53,"t":"2026-05-12T04:00:00Z","v":774828,"vw":60.640345},{"c":56.53,"h":60.52,"l":55.83,"n":31542,"o":60.52,"t":"2026-05-13T04:00:00Z","v":1700227,"vw":57.084183},{"c":58.28,"h":59.07,"l":57.2425,"n":22050,"o":58.21,"t":"2026-05-14T04:00:00Z","v":1300505,"vw":58.314307},{"c":59.49,"h":59.91,"l":57.7,"n":24023,"o":58.34,"t":"2026-05-15T04:00:00Z","v":1218123,"vw":59.277388},{"c":59.7,"h":60,"l":58.47,"n":17482,"o":58.99,"t":"2026-05-18T04:00:00Z","v":844885,"vw":59.422388},{"c":58.47,"h":59.5,"l":58.275,"n":18805,"o":59.44,"t":"2026-05-19T04:00:00Z","v":831074,"vw":58.749363},{"c":60.3,"h":60.72,"l":57.81,"n":19780,"o":58.92,"t":"2026-05-20T04:00:00Z","v":877463,"vw":60.029342},{"c":60.57,"h":60.63,"l":58.5367,"n":13145,"o":59.58,"t":"2026-05-21T04:00:00Z","v":734396,"vw":60.17603},{"c":61.14,"h":61.78,"l":60,"n":14890,"o":60.63,"t":"2026-05-22T04:00:00Z","v":790664,"vw":61.013084},{"c":64.63,"h":64.73,"l":61.79,"n":25521,"o":61.89,"t":"2026-05-26T04:00:00Z","v":1155629,"vw":63.852891},{"c":64.95,"h":66.38,"l":64.3,"n":19107,"o":65.26,"t":"2026-05-27T04:00:00Z","v":1161306,"vw":65.16281},{"c":64.26,"h":65.515,"l":63.68,"n":15892,"o":64.82,"t":"2026-05-28T04:00:00Z","v":723979,"vw":64.639203},{"c":66.04,"h":67.14,"l":63.76,"n":16717,"o":64.11,"t":"2026-05-29T04:00:00Z","v":1103450,"vw":66.141091},{"c":65.88,"h":66.51,"l":64.53,"n":20929,"o":65.05,"t":"2026-06-01T04:00:00Z","v":993717,"vw":65.711528},{"c":64.49,"h":65.135,"l":63.55,"n":17017,"o":64.96,"t":"2026-06-02T04:00:00Z","v":1146887,"vw":64.65029},{"c":64.88,"h":65.7,"l":63.965,"n":16969,"o":64.44,"t":"2026-06-03T04:00:00Z","v":850448,"vw":64.998848},{"c":63.84,"h":65.585,"l":63.08,"n":20074,"o":65.03,"t":"2026-06-04T04:00:00Z","v":921986,"vw":63.895238},{"c":66.13,"h":67.06,"l":64.2,"n":21193,"o":64.21,"t":"2026-06-05T04:00:00Z","v":1192351,"vw":65.921979},{"c":67.22,"h":68.11,"l":65.4302,"n":25313,"o":65.97,"t":"2026-06-08T04:00:00Z","v":1435777,"vw":67.486712},{"c":67.94,"h":69.1364,"l":66.715,"n":18974,"o":67.72,"t":"2026-06-09T04:00:00Z","v":1545937,"vw":67.85359},{"c":70.62,"h":71.235,"l":68.25,"n":24435,"o":68.75,"t":"2026-06-10T04:00:00Z","v":1417662,"vw":70.516327},{"c":74.98,"h":75.08,"l":70.43,"n":33209,"o":70.62,"t":"2026-06-11T04:00:00Z","v":2216016,"vw":74.168188},{"c":75.28,"h":76.515,"l":74.19,"n":26942,"o":75.46,"t":"2026-06-12T04:00:00Z","v":1825026,"vw":75.607531},{"c":73.75,"h":74.595,"l":72.71,"n":27590,"o":73.327,"t":"2026-06-15T04:00:00Z","v":2430245,"vw":73.777445},{"c":73.27,"h":74.626,"l":73.08,"n":21871,"o":73.24,"t":"2026-06-16T04:00:00Z","v":1720621,"vw":73.8043},{"c":75.52,"h":77.0199,"l":72.7501,"n":22684,"o":73.4,"t":"2026-06-17T04:00:00Z","v":1267497,"vw":75.777928},{"c":77.19,"h":78.87,"l":75.52,"n":20924,"o":76.67,"t":"2026-06-18T04:00:00Z","v":1426934,"vw":77.457864},{"c":76.91,"h":78.64,"l":76.38,"n":18652,"o":77.56,"t":"2026-06-22T04:00:00Z","v":973922,"vw":77.265783},{"c":77.05,"h":77.56,"l":75.57,"n":22341,"o":76.49,"t":"2026-06-23T04:00:00Z","v":1181664,"vw":76.942646},{"c":78.17,"h":78.31,"l":76.47,"n":18192,"o":77.25,"t":"2026-06-24T04:00:00Z","v":1013554,"vw":77.857488},{"c":79.05,"h":79.6975,"l":76.605,"n":18591,"o":76.605,"t":"2026-06-25T04:00:00Z","v":1006077,"vw":78.750505},{"c":80.38,"h":80.89,"l":77.92,"n":20929,"o":78.26,"t":"2026-06-26T04:00:00Z","v":2084101,"vw":80.107225},{"c":79.36,"h":80,"l":78,"n":21639,"o":79.55,"t":"2026-06-29T04:00:00Z","v":1078048,"vw":79.048184},{"c":79.54,"h":80.04,"l":78.25,"n":20050,"o":79.45,"t":"2026-06-30T04:00:00Z","v":1290947,"vw":79.48569},{"c":79.64,"h":80.93,"l":78.9203,"n":18587,"o":79.54,"t":"2026-07-01T04:00:00Z","v":1153379,"vw":79.959759},{"c":79.18,"h":80.635,"l":77.432,"n":25143,"o":80.37,"t":"2026-07-02T04:00:00Z","v":1410623,"vw":78.680475},{"c":76.89,"h":79.23,"l":76.46,"n":27853,"o":79.1,"t":"2026-07-06T04:00:00Z","v":1300281,"vw":77.17961},{"c":77.74,"h":78.29,"l":76.14,"n":18625,"o":76.55,"t":"2026-07-07T04:00:00Z","v":824787,"vw":77.55462},{"c":76.63,"h":77.795,"l":75.59,"n":20853,"o":77.1,"t":"2026-07-08T04:00:00Z","v":1467939,"vw":76.686636},{"c":78.42,"h":78.71,"l":76.57,"n":18026,"o":76.94,"t":"2026-07-09T04:00:00Z","v":1110411,"vw":78.186481},{"c":82.76,"h":84.16,"l":78.7838,"n":32355,"o":79,"t":"2026-07-10T04:00:00Z","v":2296068,"vw":82.861803},{"c":81.95,"h":84.54,"l":80.79,"n":28155,"o":83.33,"t":"2026-07-13T04:00:00Z","v":1927294,"vw":82.02718},{"c":80.44,"h":82.615,"l":80.28,"n":20917,"o":82.49,"t":"2026-07-14T04:00:00Z","v":975515,"vw":80.955544},{"c":80.27,"h":82.44,"l":79.585,"n":23628,"o":80.02,"t":"2026-07-15T04:00:00Z","v":1282883,"vw":81.211027},{"c":83.31,"h":83.5899,"l":80.4,"n":21449,"o":80.5,"t":"2026-07-16T04:00:00Z","v":1266291,"vw":82.930422},{"c":85.77,"h":86.66,"l":82.8739,"n":28936,"o":83.27,"t":"2026-07-17T04:00:00Z","v":1671001,"vw":85.610345},{"c":86.11,"h":87.9,"l":85.6,"n":26375,"o":86.63,"t":"2026-07-20T04:00:00Z","v":1429253,"vw":86.406395},{"c":87.07,"h":87.68,"l":85.2675,"n":23642,"o":86.11,"t":"2026-07-21T04:00:00Z","v":1507399,"vw":86.769493},{"c":85.68,"h":87.34,"l":85,"n":24778,"o":86.86,"t":"2026-07-22T04:00:00Z","v":2191898,"vw":85.895477},{"c":84.46,"h":85.33,"l":83.81,"n":23128,"o":84.51,"t":"2026-07-23T04:00:00Z","v":1467259,"vw":84.54083},{"c":84.72,"h":85.4,"l":82.92,"n":26279,"o":83.33,"t":"2026-07-24T04:00:00Z","v":1734839,"vw":84.671866},{"c":87.03,"h":87.41,"l":85.26,"n":24896,"o":86.1,"t":"2026-07-27T04:00:00Z","v":1541905,"vw":86.451119},{"c":89.01,"h":89.22,"l":86.28,"n":29962,"o":87.67,"t":"2026-07-28T04:00:00Z","v":1566185,"vw":88.19684},{"c":101.14,"h":101.81,"l":92.53,"n":74072,"o":92.94,"t":"2026-07-29T04:00:00Z","v":5384397,"vw":99.136485},{"c":101.31,"h":102.64,"l":98.34,"n":42246,"o":101.5,"t":"2026-07-30T04:00:00Z","v":2367848,"vw":100.416073},{"c":101.42,"h":103.33,"l":100.6023,"n":31832,"o":101.83,"t":"2026-07-31T04:00:00Z","v":1971531,"vw":102.056623},{"c":104.89,"h":105.18,"l":101.5101,"n":34183,"o":102.32,"t":"2026-08-03T04:00:00Z","v":1641031,"vw":104.117616},{"c":105.83,"h":106.44,"l":103.75,"n":35263,"o":104.89,"t":"2026-08-04T04:00:00Z","v":2093783,"vw":105.61694},{"c":105.31,"h":107.9515,"l":105.03,"n":25366,"o":106.89,"t":"2026-08-05T04:00:00Z","v":1485470,"vw":105.823595},{"c":107.31,"h":107.865,"l":103.77,"n":28936,"o":105.02,"t":"2026-08-06T04:00:00Z","v":2176804,"vw":106.802618},{"c":107.05,"h":107.71,"l":105.855,"n":25404,"o":106.5,"t":"2026-08-07T04:00:00Z","v":1232167,"vw":106.865554},{"c":111.19,"h":111.655,"l":106.16,"n":35297,"o":106.95,"t":"2026-08-10T04:00:00Z","v":2331420,"vw":110.021194},{"c":113.06,"h":113.825,"l":110.55,"n":43309,"o":110.61,"t":"2026-08-11T04:00:00Z","v":2529697,"vw":112.742216},{"c":117.29,"h":117.97,"l":111.6701,"n":33281,"o":113.89,"t":"2026-08-12T04:00:00Z","v":2181382,"vw":115.765236},{"c":111.88,"h":118.46,"l":111.41,"n":35938,"o":118,"t":"2026-08-13T04:00:00Z","v":2109568,"vw":113.050174},{"c":113.38,"h":113.73,"l":110.88,"n":26747,"o":112.7,"t":"2026-08-14T04:00:00Z","v":1410935,"vw":112.428545},{"c":109.07,"h":111.99,"l":108.68,"n":35753,"o":110.73,"t":"2026-08-17T04:00:00Z","v":2287795,"vw":109.834785},{"c":106.36,"h":110.09,"l":106.01,"n":32061,"o":108.75,"t":"2026-08-18T04:00:00Z","v":1795048,"vw":107.302088},{"c":105.82,"h":110.5634,"l":105.73,"n":24157,"o":106.94,"t":"2026-08-19T04:00:00Z","v":1184347,"vw":107.585117},{"c":106.53,"h":106.65,"l":102.42,"n":27696,"o":105.25,"t":"2026-08-20T04:00:00Z","v":1748911,"vw":105.199403},{"c":113.33,"h":113.6399,"l":106.61,"n":33450,"o":106.88,"t":"2026-08-21T04:00:00Z","v":1866451,"vw":111.365534},{"c":114.61,"h":115.35,"l":111.21,"n":27326,"o":113,"t":"2026-08-24T04:00:00Z","v":2115498,"vw":114.424612},{"c":113.485,"h":114.68,"l":112.2701,"n":25262,"o":114.68,"t":"2026-08-25T04:00:00Z","v":1986092,"vw":113.274719},{"c":115.35,"h":115.78,"l":113.455,"n":20604,"o":114.44,"t":"2026-08-26T04:00:00Z","v":1401604,"vw":115.177597},{"c":110.09,"h":114.34,"l":110.03,"n":25003,"o":113.96,"t":"2026-08-27T04:00:00Z","v":1427814,"vw":111.096405},{"c":112.07,"h":113.32,"l":110.3105,"n":18415,"o":110.75,"t":"2026-08-28T04:00:00Z","v":803815,"vw":112.11118},{"c":109.49,"h":113.7999,"l":107.63,"n":26603,"o":111.87,"t":"2026-08-31T04:00:00Z","v":2599473,"vw":109.354685},{"c":108.36,"h":109.5,"l":106.37,"n":21653,"o":108.5,"t":"2026-09-01T04:00:00Z","v":1360166,"vw":107.969867},{"c":108.57,"h":109.9497,"l":108.15,"n":17457,"o":108.73,"t":"2026-09-02T04:00:00Z","v":1236533,"vw":108.865874},{"c":107.18,"h":108.915,"l":106.54,"n":18031,"o":108.22,"t":"2026-09-03T04:00:00Z","v":863919,"vw":107.456577},{"c":107.58,"h":109.88,"l":106.8,"n":22572,"o":106.8,"t":"2026-09-04T04:00:00Z","v":1184220,"vw":108.021093},{"c":107.21,"h":109.46,"l":106.6,"n":22433,"o":107.36,"t":"2026-09-08T04:00:00Z","v":1442987,"vw":107.657331},{"c":103.61,"h":106.74,"l":103.3,"n":24247,"o":105.92,"t":"2026-09-09T04:00:00Z","v":1488553,"vw":103.841788},{"c":101.16,"h":104,"l":100.37,"n":22584,"o":102.93,"t":"2026-09-10T04:00:00Z","v":1496517,"vw":101.649798},{"c":102.7,"h":103.305,"l":99.54,"n":19800,"o":101.55,"t":"2026-09-11T04:00:00Z","v":1232894,"vw":102.023265},{"c":105.17,"h":105.8,"l":103.17,"n":19649,"o":103.3,"t":"2026-09-14T04:00:00Z","v":1091579,"vw":104.948025},{"c":96.73,"h":104.98,"l":95.62,"n":32382,"o":104.98,"t":"2026-09-15T04:00:00Z","v":2246315,"vw":97.518598},{"c":97.02,"h":98.18,"l":96.41,"n":21883,"o":97.35,"t":"2026-09-16T04:00:00Z","v":1482410,"vw":97.232837},{"c":95.87,"h":98.26,"l":95.79,"n":19199,"o":97.89,"t":"2026-09-17T04:00:00Z","v":934409,"vw":96.658165},{"c":96.51,"h":96.54,"l":94.54,"n":23142,"o":95.25,"t":"2026-09-18T04:00:00Z","v":1616274,"vw":96.081425},{"c":99.47,"h":100.04,"l":96.975,"n":21932,"o":97.5,"t":"2026-09-21T04:00:00Z","v":1058209,"vw":99.282028},{"c":103.04,"h":104.6043,"l":100.525,"n":27927,"o":101.02,"t":"2026-09-22T04:00:00Z","v":1900149,"vw":103.240636},{"c":104.41,"h":106.04,"l":101.74,"n":27297,"o":103.67,"t":"2026-09-23T04:00:00Z","v":1776205,"vw":104.384096},{"c":105.05,"h":105.72,"l":103.32,"n":25308,"o":104.16,"t":"2026-09-24T04:00:00Z","v":1224963,"vw":104.696103},{"c":104.49,"h":105.915,"l":102.34,"n":23706,"o":105.54,"t":"2026-09-25T04:00:00Z","v":984902,"vw":104.230789},{"c":105.16,"h":107.1495,"l":103.685,"n":22230,"o":104.02,"t":"2026-09-28T04:00:00Z","v":1413579,"vw":105.546386},{"c":107.35,"h":107.605,"l":105.1764,"n":25141,"o":105.88,"t":"2026-09-29T04:00:00Z","v":2324027,"vw":107.03758},{"c":105.24,"h":107.54,"l":104.05,"n":19866,"o":107.35,"t":"2026-09-30T04:00:00Z","v":908298,"vw":105.284035},{"c":107.95,"h":108.4,"l":104.55,"n":21910,"o":105.01,"t":"2026-10-01T04:00:00Z","v":863198,"vw":107.44875},{"c":109.65,"h":109.87,"l":107,"n":17087,"o":107.95,"t":"2026-10-02T04:00:00Z","v":733549,"vw":108.868527},{"c":109.03,"h":111,"l":107.18,"n":19416,"o":110,"t":"2026-10-05T04:00:00Z","v":817000,"vw":108.840395},{"c":108.23,"h":110.68,"l":107.175,"n":16564,"o":110,"t":"2026-10-06T04:00:00Z","v":2072465,"vw":108.341128},{"c":106.99,"h":107.84,"l":106.55,"n":15614,"o":107.51,"t":"2026-10-07T04:00:00Z","v":867899,"vw":107.045048},{"c":106.91,"h":107.95,"l":105.55,"n":17590,"o":106.65,"t":"2026-10-08T04:00:00Z","v":930078,"vw":106.959158},{"c":108.45,"h":109.2,"l":105.56,"n":20362,"o":106.91,"t":"2026-10-09T04:00:00Z","v":1137790,"vw":107.848563},{"c":109,"h":110.1264,"l":108,"n":20048,"o":108.24,"t":"2026-10-12T04:00:00Z","v":1314635,"vw":109.027342},{"c":112.37,"h":113.745,"l":108.69,"n":22814,"o":108.76,"t":"2026-10-13T04:00:00Z","v":1452911,"vw":112.178748},{"c":112.85,"h":113,"l":109.73,"n":22949,"o":112.43,"t":"2026-10-14T04:00:00Z","v":1168274,"vw":111.864247},{"c":116.59,"h":117.48,"l":113.51,"n":29918,"o":113.86,"t":"2026-10-15T04:00:00Z","v":1492496,"vw":116.133793},{"c":114.92,"h":118.6349,"l":113.7314,"n":23326,"o":116.96,"t":"2026-10-16T04:00:00Z","v":1282680,"vw":115.392422}],"volatilityBars":[{"c":107.55,"h":107.55,"l":107.55,"n":5,"o":107.55,"t":"2026-09-08T13:15:00Z","v":147,"vw":107.55},{"c":108.59,"h":108.89,"l":106.68,"n":688,"o":107.37,"t":"2026-09-08T13:30:00Z","v":52822,"vw":107.887677},{"c":107.57,"h":108.49,"l":107.32,"n":530,"o":108.49,"t":"2026-09-08T13:45:00Z","v":24152,"vw":107.778114},{"c":107.49,"h":107.49,"l":106.74,"n":1369,"o":107.49,"t":"2026-09-08T14:00:00Z","v":93689,"vw":107.121396},{"c":108.9,"h":109.07,"l":107.265,"n":1243,"o":107.281,"t":"2026-09-08T14:15:00Z","v":57824,"vw":108.339851},{"c":107.95,"h":109,"l":107.59,"n":937,"o":108.755,"t":"2026-09-08T14:30:00Z","v":56388,"vw":108.474258},{"c":108.37,"h":108.38,"l":107.675,"n":635,"o":107.9799,"t":"2026-09-08T14:45:00Z","v":29910,"vw":108.028441},{"c":108.15,"h":108.7,"l":108.01,"n":652,"o":108.385,"t":"2026-09-08T15:00:00Z","v":42900,"vw":108.312684},{"c":108.72,"h":108.72,"l":108.15,"n":541,"o":108.15,"t":"2026-09-08T15:15:00Z","v":23240,"vw":108.344526},{"c":108.865,"h":109.14,"l":108.66,"n":658,"o":108.66,"t":"2026-09-08T15:30:00Z","v":24441,"vw":108.925297},{"c":109.27,"h":109.38,"l":108.635,"n":836,"o":108.92,"t":"2026-09-08T15:45:00Z","v":51463,"vw":109.028308},{"c":109.09,"h":109.46,"l":108.95,"n":959,"o":109.44,"t":"2026-09-08T16:00:00Z","v":59730,"vw":109.141609},{"c":108.77,"h":109.16,"l":108.71,"n":402,"o":109.02,"t":"2026-09-08T16:15:00Z","v":14435,"vw":108.994121},{"c":108.73,"h":109.28,"l":108.71,"n":871,"o":108.78,"t":"2026-09-08T16:30:00Z","v":36537,"vw":109.04598},{"c":107.835,"h":108.73,"l":107.835,"n":473,"o":108.73,"t":"2026-09-08T16:45:00Z","v":28071,"vw":108.296713},{"c":107.57,"h":107.985,"l":107.5,"n":440,"o":107.835,"t":"2026-09-08T17:00:00Z","v":16934,"vw":107.640901},{"c":107.62,"h":107.71,"l":107.48,"n":524,"o":107.61,"t":"2026-09-08T17:15:00Z","v":17760,"vw":107.580133},{"c":107.38,"h":107.67,"l":107.325,"n":556,"o":107.535,"t":"2026-09-08T17:30:00Z","v":23869,"vw":107.508865},{"c":107.62,"h":107.73,"l":107.29,"n":631,"o":107.37,"t":"2026-09-08T17:45:00Z","v":20115,"vw":107.485967},{"c":106.935,"h":107.54,"l":106.875,"n":644,"o":107.54,"t":"2026-09-08T18:00:00Z","v":27946,"vw":107.320989},{"c":106.89,"h":107.03,"l":106.66,"n":770,"o":107,"t":"2026-09-08T18:15:00Z","v":29504,"vw":106.83447},{"c":107.745,"h":107.745,"l":106.735,"n":717,"o":106.97,"t":"2026-09-08T18:30:00Z","v":44123,"vw":107.064923},{"c":107.3,"h":108.04,"l":107.29,"n":748,"o":107.85,"t":"2026-09-08T18:45:00Z","v":21766,"vw":107.717494},{"c":107.28,"h":107.5,"l":107.09,"n":626,"o":107.38,"t":"2026-09-08T19:00:00Z","v":18818,"vw":107.305513},{"c":107.31,"h":107.45,"l":107.25,"n":676,"o":107.38,"t":"2026-09-08T19:15:00Z","v":21576,"vw":107.350747},{"c":106.735,"h":107.33,"l":106.6,"n":1162,"o":107.31,"t":"2026-09-08T19:30:00Z","v":60289,"vw":106.969936},{"c":107.255,"h":107.32,"l":106.72,"n":3055,"o":106.85,"t":"2026-09-08T19:45:00Z","v":135809,"vw":107.109908},{"c":107.21,"h":107.21,"l":107.21,"n":48,"o":107.21,"t":"2026-09-08T20:00:00Z","v":343818,"vw":107.21},{"c":107,"h":107,"l":107,"n":3,"o":107,"t":"2026-09-08T21:00:00Z","v":200,"vw":107},{"c":107.14,"h":107.14,"l":107.14,"n":1,"o":107.14,"t":"2026-09-08T23:00:00Z","v":582,"vw":107.14},{"c":105.895,"h":106.74,"l":104.33,"n":641,"o":105.92,"t":"2026-09-09T13:30:00Z","v":32920,"vw":105.482757},{"c":105.45,"h":106.17,"l":105.42,"n":363,"o":105.885,"t":"2026-09-09T13:45:00Z","v":16565,"vw":105.832531},{"c":104.67,"h":105.61,"l":104.463,"n":662,"o":105.61,"t":"2026-09-09T14:00:00Z","v":35335,"vw":104.910491},{"c":105.045,"h":105.19,"l":104.64,"n":675,"o":104.64,"t":"2026-09-09T14:15:00Z","v":43585,"vw":104.99772},{"c":104.525,"h":104.93,"l":104.06,"n":643,"o":104.93,"t":"2026-09-09T14:30:00Z","v":26134,"vw":104.564853},{"c":104.38,"h":104.53,"l":104.1,"n":627,"o":104.44,"t":"2026-09-09T14:45:00Z","v":37883,"vw":104.297928},{"c":104.58,"h":104.64,"l":103.9,"n":692,"o":104.42,"t":"2026-09-09T15:00:00Z","v":34796,"vw":104.18718},{"c":103.635,"h":104.52,"l":103.57,"n":775,"o":104.45,"t":"2026-09-09T15:15:00Z","v":34889,"vw":104.115644},{"c":103.58,"h":103.75,"l":103.47,"n":639,"o":103.63,"t":"2026-09-09T15:30:00Z","v":21580,"vw":103.590495},{"c":103.73,"h":103.775,"l":103.58,"n":435,"o":103.63,"t":"2026-09-09T15:45:00Z","v":13984,"vw":103.688421},{"c":103.46,"h":103.76,"l":103.46,"n":631,"o":103.65,"t":"2026-09-09T16:00:00Z","v":24138,"vw":103.650285},{"c":103.53,"h":103.66,"l":103.43,"n":641,"o":103.5,"t":"2026-09-09T16:15:00Z","v":30864,"vw":103.56621},{"c":103.9,"h":103.93,"l":103.55,"n":758,"o":103.56,"t":"2026-09-09T16:30:00Z","v":36059,"vw":103.716491},{"c":103.68,"h":103.905,"l":103.595,"n":680,"o":103.9,"t":"2026-09-09T16:45:00Z","v":22324,"vw":103.74314},{"c":103.48,"h":103.7275,"l":103.42,"n":552,"o":103.625,"t":"2026-09-09T17:00:00Z","v":21341,"vw":103.55596},{"c":103.3351,"h":103.55,"l":103.3,"n":604,"o":103.52,"t":"2026-09-09T17:15:00Z","v":21963,"vw":103.414622},{"c":103.44,"h":103.82,"l":103.3,"n":757,"o":103.35,"t":"2026-09-09T17:30:00Z","v":55070,"vw":103.546075},{"c":103.57,"h":103.625,"l":103.375,"n":925,"o":103.48,"t":"2026-09-09T17:45:00Z","v":40910,"vw":103.484404},{"c":103.81,"h":103.82,"l":103.565,"n":595,"o":103.565,"t":"2026-09-09T18:00:00Z","v":44671,"vw":103.701226},{"c":103.68,"h":103.86,"l":103.45,"n":804,"o":103.8,"t":"2026-09-09T18:15:00Z","v":55068,"vw":103.691403},{"c":103.9299,"h":104.09,"l":103.67,"n":776,"o":103.69,"t":"2026-09-09T18:30:00Z","v":27506,"vw":103.901092},{"c":103.925,"h":103.99,"l":103.7,"n":1023,"o":103.74,"t":"2026-09-09T18:45:00Z","v":47483,"vw":103.83318},{"c":103.7,"h":104.025,"l":103.63,"n":1145,"o":103.925,"t":"2026-09-09T19:00:00Z","v":39282,"vw":103.898894},{"c":103.71,"h":103.89,"l":103.53,"n":1058,"o":103.69,"t":"2026-09-09T19:15:00Z","v":78899,"vw":103.726635},{"c":103.65,"h":103.94,"l":103.45,"n":1802,"o":103.71,"t":"2026-09-09T19:30:00Z","v":78469,"vw":103.649448},{"c":103.55,"h":103.95,"l":103.37,"n":4612,"o":103.65,"t":"2026-09-09T19:45:00Z","v":276886,"vw":103.600822},{"c":103.61,"h":103.61,"l":103.61,"n":51,"o":103.61,"t":"2026-09-09T20:00:00Z","v":279754,"vw":103.61},{"c":103.29,"h":103.29,"l":103.29,"n":2,"o":103.29,"t":"2026-09-10T13:00:00Z","v":209,"vw":103.29},{"c":103.02,"h":103.81,"l":102.1,"n":929,"o":102.93,"t":"2026-09-10T13:30:00Z","v":69411,"vw":102.968035},{"c":103,"h":103.18,"l":102.39,"n":867,"o":103.14,"t":"2026-09-10T13:45:00Z","v":65370,"vw":102.872632},{"c":103.03,"h":103.4,"l":102.88,"n":560,"o":103.005,"t":"2026-09-10T14:00:00Z","v":32154,"vw":103.180746},{"c":103.64,"h":104,"l":102.88,"n":693,"o":103.03,"t":"2026-09-10T14:15:00Z","v":47036,"vw":103.579057},{"c":103.39,"h":103.74,"l":103.28,"n":623,"o":103.64,"t":"2026-09-10T14:30:00Z","v":42218,"vw":103.581333},{"c":102.76,"h":103.81,"l":102.69,"n":681,"o":103.455,"t":"2026-09-10T14:45:00Z","v":30124,"vw":103.378887},{"c":102.605,"h":102.97,"l":102.52,"n":417,"o":102.77,"t":"2026-09-10T15:00:00Z","v":13908,"vw":102.707811},{"c":102.76,"h":102.93,"l":102.52,"n":466,"o":102.605,"t":"2026-09-10T15:15:00Z","v":20578,"vw":102.758572},{"c":101.86,"h":102.75,"l":101.81,"n":844,"o":102.72,"t":"2026-09-10T15:30:00Z","v":32859,"vw":102.244908},{"c":101.53,"h":101.85,"l":101.3775,"n":731,"o":101.85,"t":"2026-09-10T15:45:00Z","v":28478,"vw":101.586253},{"c":101.35,"h":101.7,"l":101.12,"n":713,"o":101.63,"t":"2026-09-10T16:00:00Z","v":38399,"vw":101.409427},{"c":101.13,"h":101.47,"l":101.13,"n":847,"o":101.36,"t":"2026-09-10T16:15:00Z","v":54567,"vw":101.329773},{"c":101.36,"h":101.36,"l":101,"n":641,"o":101.13,"t":"2026-09-10T16:30:00Z","v":24735,"vw":101.127697},{"c":101.56,"h":101.635,"l":101.32,"n":429,"o":101.355,"t":"2026-09-10T16:45:00Z","v":14119,"vw":101.451684},{"c":101.595,"h":101.66,"l":101.455,"n":492,"o":101.49,"t":"2026-09-10T17:00:00Z","v":16630,"vw":101.568022},{"c":101.595,"h":101.65,"l":101.51,"n":624,"o":101.5925,"t":"2026-09-10T17:15:00Z","v":17012,"vw":101.574414},{"c":101.42,"h":101.7,"l":101.39,"n":430,"o":101.605,"t":"2026-09-10T17:30:00Z","v":12750,"vw":101.513971},{"c":101.525,"h":101.8,"l":101.3,"n":585,"o":101.43,"t":"2026-09-10T17:45:00Z","v":20838,"vw":101.56735},{"c":101.24,"h":101.535,"l":101.17,"n":632,"o":101.43,"t":"2026-09-10T18:00:00Z","v":40305,"vw":101.238728},{"c":101.11,"h":101.37,"l":101.04,"n":640,"o":101.25,"t":"2026-09-10T18:15:00Z","v":26040,"vw":101.208024},{"c":100.865,"h":101.045,"l":100.73,"n":1116,"o":101.045,"t":"2026-09-10T18:30:00Z","v":51127,"vw":100.900132},{"c":101.04,"h":101.155,"l":100.8,"n":802,"o":100.8,"t":"2026-09-10T18:45:00Z","v":39892,"vw":100.957752},{"c":100.79,"h":101.2,"l":100.63,"n":861,"o":101.07,"t":"2026-09-10T19:00:00Z","v":34351,"vw":100.835102},{"c":100.765,"h":100.89,"l":100.62,"n":997,"o":100.79,"t":"2026-09-10T19:15:00Z","v":47798,"vw":100.767598},{"c":100.765,"h":100.855,"l":100.37,"n":1550,"o":100.765,"t":"2026-09-10T19:30:00Z","v":86891,"vw":100.535644},{"c":101.11,"h":101.21,"l":100.66,"n":3606,"o":100.74,"t":"2026-09-10T19:45:00Z","v":193948,"vw":101.007437},{"c":100.09,"h":101.16,"l":100.09,"n":45,"o":101.16,"t":"2026-09-10T20:00:00Z","v":382563,"vw":100.9357},{"c":102.01,"h":102.01,"l":102.01,"n":1,"o":102.01,"t":"2026-09-10T20:15:00Z","v":100,"vw":102.01},{"c":101.16,"h":101.16,"l":101.16,"n":1,"o":101.16,"t":"2026-09-10T20:30:00Z","v":100,"vw":101.16},{"c":101.2917,"h":101.2917,"l":101.2917,"n":1,"o":101.2917,"t":"2026-09-10T21:15:00Z","v":150,"vw":101.2917},{"c":101.3,"h":101.3,"l":101.3,"n":1,"o":101.3,"t":"2026-09-10T21:30:00Z","v":500,"vw":101.3},{"c":101.35,"h":101.35,"l":101.35,"n":3,"o":101.35,"t":"2026-09-10T22:00:00Z","v":500,"vw":101.35},{"c":101.18,"h":101.3,"l":101.18,"n":4,"o":101.3,"t":"2026-09-10T22:15:00Z","v":625,"vw":101.28},{"c":101.05,"h":101.3,"l":101.05,"n":12,"o":101.3,"t":"2026-09-10T23:00:00Z","v":1200,"vw":101.168687},{"c":101.29,"h":101.29,"l":101.29,"n":19,"o":101.29,"t":"2026-09-11T10:00:00Z","v":302,"vw":101.29},{"c":102.29,"h":103.4499,"l":102.29,"n":7,"o":103.4499,"t":"2026-09-11T13:15:00Z","v":538,"vw":102.918463},{"c":100.74,"h":102.79,"l":100.65,"n":693,"o":101.55,"t":"2026-09-11T13:30:00Z","v":30681,"vw":101.442495},{"c":100.3,"h":101.1151,"l":100.3,"n":462,"o":100.89,"t":"2026-09-11T13:45:00Z","v":15588,"vw":100.620157},{"c":100.045,"h":100.4,"l":99.54,"n":626,"o":100.21,"t":"2026-09-11T14:00:00Z","v":21033,"vw":99.982636},{"c":99.8125,"h":100.49,"l":99.8125,"n":455,"o":100,"t":"2026-09-11T14:15:00Z","v":18571,"vw":100.039651},{"c":100.23,"h":100.245,"l":99.71,"n":585,"o":99.71,"t":"2026-09-11T14:30:00Z","v":21451,"vw":100.104555},{"c":100.61,"h":100.75,"l":100,"n":772,"o":100.24,"t":"2026-09-11T14:45:00Z","v":74775,"vw":100.346977},{"c":100.845,"h":100.91,"l":100.2,"n":528,"o":100.65,"t":"2026-09-11T15:00:00Z","v":13535,"vw":100.42768},{"c":101.31,"h":101.8123,"l":100.845,"n":757,"o":100.845,"t":"2026-09-11T15:15:00Z","v":53671,"vw":101.509328},{"c":100.91,"h":101.315,"l":100.86,"n":385,"o":101.25,"t":"2026-09-11T15:30:00Z","v":12018,"vw":101.042008},{"c":100.83,"h":101.28,"l":100.83,"n":408,"o":100.9201,"t":"2026-09-11T15:45:00Z","v":11801,"vw":101.054221},{"c":100.83,"h":100.995,"l":100.75,"n":188,"o":100.995,"t":"2026-09-11T16:00:00Z","v":5002,"vw":100.819016},{"c":101.24,"h":101.24,"l":100.74,"n":450,"o":100.83,"t":"2026-09-11T16:15:00Z","v":9357,"vw":101.007405},{"c":101.3675,"h":101.48,"l":101.18,"n":377,"o":101.48,"t":"2026-09-11T16:30:00Z","v":26026,"vw":101.440976},{"c":101.58,"h":101.88,"l":101.44,"n":479,"o":101.46,"t":"2026-09-11T16:45:00Z","v":17595,"vw":101.659651},{"c":101.08,"h":101.8,"l":101.08,"n":564,"o":101.59,"t":"2026-09-11T17:00:00Z","v":16232,"vw":101.444586},{"c":101.09,"h":101.16,"l":101.0107,"n":287,"o":101.08,"t":"2026-09-11T17:15:00Z","v":4958,"vw":101.087237},{"c":101.255,"h":101.255,"l":101.07,"n":516,"o":101.15,"t":"2026-09-11T17:30:00Z","v":12969,"vw":101.148088},{"c":101.305,"h":101.305,"l":101.17,"n":336,"o":101.2,"t":"2026-09-11T17:45:00Z","v":8622,"vw":101.201196},{"c":101.37,"h":101.39,"l":101.06,"n":566,"o":101.25,"t":"2026-09-11T18:00:00Z","v":37449,"vw":101.135433},{"c":101.23,"h":101.37,"l":101.14,"n":425,"o":101.37,"t":"2026-09-11T18:15:00Z","v":13251,"vw":101.239336},{"c":101.725,"h":101.735,"l":101.15,"n":506,"o":101.225,"t":"2026-09-11T18:30:00Z","v":23147,"vw":101.303877},{"c":101.955,"h":102.12,"l":101.64,"n":649,"o":101.735,"t":"2026-09-11T18:45:00Z","v":16467,"vw":101.854197},{"c":102.14,"h":102.25,"l":101.88,"n":558,"o":101.92,"t":"2026-09-11T19:00:00Z","v":14213,"vw":102.064873},{"c":102.53,"h":102.695,"l":102.26,"n":712,"o":102.26,"t":"2026-09-11T19:15:00Z","v":21867,"vw":102.470585},{"c":102.605,"h":103.305,"l":102.52,"n":1802,"o":102.52,"t":"2026-09-11T19:30:00Z","v":82183,"vw":102.961383},{"c":102.63,"h":102.96,"l":102.255,"n":3266,"o":102.65,"t":"2026-09-11T19:45:00Z","v":178466,"vw":102.634991},{"c":102.7,"h":102.7,"l":102.7,"n":69,"o":102.7,"t":"2026-09-11T20:00:00Z","v":336905,"vw":102.7},{"c":100.8849,"h":100.8849,"l":100.8849,"n":2,"o":100.8849,"t":"2026-09-11T21:45:00Z","v":200,"vw":100.8849},{"c":101.52,"h":101.52,"l":101.52,"n":1,"o":101.52,"t":"2026-09-14T08:00:00Z","v":164,"vw":101.52},{"c":103.4087,"h":103.4087,"l":103.4087,"n":1,"o":103.4087,"t":"2026-09-14T11:15:00Z","v":300,"vw":103.4087},{"c":102.5,"h":102.5,"l":102.5,"n":1,"o":102.5,"t":"2026-09-14T12:15:00Z","v":500,"vw":102.5},{"c":102.54,"h":102.54,"l":102.54,"n":3,"o":102.54,"t":"2026-09-14T13:00:00Z","v":155,"vw":102.54},{"c":102.7,"h":102.7,"l":102.35,"n":5,"o":102.59,"t":"2026-09-14T13:15:00Z","v":507,"vw":102.564045},{"c":104.31,"h":104.69,"l":103.3,"n":520,"o":103.3,"t":"2026-09-14T13:30:00Z","v":22175,"vw":103.793442},{"c":103.87,"h":104.435,"l":103.625,"n":498,"o":104.435,"t":"2026-09-14T13:45:00Z","v":18507,"vw":104.160592},{"c":103.6,"h":104.18,"l":103.6,"n":516,"o":103.95,"t":"2026-09-14T14:00:00Z","v":15123,"vw":103.896682},{"c":103.86,"h":104.06,"l":103.17,"n":763,"o":103.47,"t":"2026-09-14T14:15:00Z","v":40037,"vw":103.661318},{"c":104.1425,"h":104.33,"l":103.81,"n":522,"o":103.86,"t":"2026-09-14T14:30:00Z","v":26949,"vw":104.033574},{"c":104.215,"h":104.48,"l":104.01,"n":706,"o":104.14,"t":"2026-09-14T14:45:00Z","v":24431,"vw":104.226018},{"c":104.585,"h":105,"l":104.2,"n":869,"o":104.24,"t":"2026-09-14T15:00:00Z","v":29637,"vw":104.674887},{"c":104.48,"h":104.68,"l":104.18,"n":485,"o":104.665,"t":"2026-09-14T15:15:00Z","v":15815,"vw":104.418566},{"c":104.284,"h":104.55,"l":104,"n":677,"o":104.48,"t":"2026-09-14T15:30:00Z","v":16257,"vw":104.283789},{"c":104.34,"h":104.5,"l":103.99,"n":594,"o":104.27,"t":"2026-09-14T15:45:00Z","v":18215,"vw":104.27471},{"c":104.97,"h":104.97,"l":104.34,"n":484,"o":104.34,"t":"2026-09-14T16:00:00Z","v":34077,"vw":104.527229},{"c":104.6401,"h":104.95,"l":104.6401,"n":475,"o":104.9,"t":"2026-09-14T16:15:00Z","v":13208,"vw":104.815336},{"c":105.04,"h":105.04,"l":104.63,"n":630,"o":104.76,"t":"2026-09-14T16:30:00Z","v":32078,"vw":104.8627},{"c":105.32,"h":105.38,"l":105,"n":520,"o":105,"t":"2026-09-14T16:45:00Z","v":22524,"vw":105.241521},{"c":105.3,"h":105.465,"l":105.18,"n":365,"o":105.41,"t":"2026-09-14T17:00:00Z","v":9930,"vw":105.34013},{"c":105.1,"h":105.3,"l":105.01,"n":376,"o":105.1509,"t":"2026-09-14T17:15:00Z","v":8236,"vw":105.139197},{"c":104.97,"h":105.1725,"l":104.9,"n":446,"o":105.025,"t":"2026-09-14T17:30:00Z","v":10271,"vw":105.041632},{"c":105.0575,"h":105.105,"l":104.86,"n":381,"o":104.955,"t":"2026-09-14T17:45:00Z","v":8613,"vw":104.966257},{"c":105.34,"h":105.35,"l":105.065,"n":436,"o":105.065,"t":"2026-09-14T18:00:00Z","v":9556,"vw":105.195997},{"c":105.51,"h":105.51,"l":105.225,"n":595,"o":105.3119,"t":"2026-09-14T18:15:00Z","v":12713,"vw":105.358363},{"c":105.44,"h":105.54,"l":105.34,"n":607,"o":105.48,"t":"2026-09-14T18:30:00Z","v":17016,"vw":105.478482},{"c":105.65,"h":105.65,"l":105.44,"n":856,"o":105.44,"t":"2026-09-14T18:45:00Z","v":21131,"vw":105.57257},{"c":105.63,"h":105.8,"l":105.5086,"n":974,"o":105.68,"t":"2026-09-14T19:00:00Z","v":22168,"vw":105.665305},{"c":105.36,"h":105.7,"l":105.07,"n":725,"o":105.7,"t":"2026-09-14T19:15:00Z","v":40829,"vw":105.200096},{"c":105.57,"h":105.57,"l":105.29,"n":986,"o":105.36,"t":"2026-09-14T19:30:00Z","v":32698,"vw":105.411923},{"c":105.16,"h":105.65,"l":105,"n":3142,"o":105.555,"t":"2026-09-14T19:45:00Z","v":115416,"vw":105.27197},{"c":103.859,"h":105.17,"l":103.859,"n":63,"o":105.17,"t":"2026-09-14T20:00:00Z","v":366748,"vw":105.169622},{"c":103.8992,"h":103.8992,"l":103.8992,"n":1,"o":103.8992,"t":"2026-09-14T21:45:00Z","v":2000,"vw":103.8992},{"c":105.01,"h":105.01,"l":105.01,"n":2,"o":105.01,"t":"2026-09-15T13:15:00Z","v":199,"vw":105.01},{"c":102.15,"h":104.98,"l":102.1,"n":537,"o":104.98,"t":"2026-09-15T13:30:00Z","v":31797,"vw":103.973978},{"c":100.7175,"h":102.32,"l":100.535,"n":869,"o":102.1,"t":"2026-09-15T13:45:00Z","v":39109,"vw":101.169172},{"c":100.0175,"h":100.76,"l":100,"n":1192,"o":100.61,"t":"2026-09-15T14:00:00Z","v":56774,"vw":100.286998},{"c":100.42,"h":100.53,"l":99.87,"n":1002,"o":100.015,"t":"2026-09-15T14:15:00Z","v":47565,"vw":100.136844},{"c":99.54,"h":100.545,"l":99.54,"n":976,"o":100.545,"t":"2026-09-15T14:30:00Z","v":77515,"vw":100.113687},{"c":99.4,"h":100.2,"l":99.392601,"n":1252,"o":99.45,"t":"2026-09-15T14:45:00Z","v":60643,"vw":99.861726},{"c":99.625,"h":100.0495,"l":99.4,"n":743,"o":99.45,"t":"2026-09-15T15:00:00Z","v":21177,"vw":99.715945},{"c":99.12,"h":99.6976,"l":99.11,"n":519,"o":99.62,"t":"2026-09-15T15:15:00Z","v":17028,"vw":99.415289},{"c":99.05,"h":99.28,"l":98.98,"n":673,"o":99.11,"t":"2026-09-15T15:30:00Z","v":20293,"vw":99.142922},{"c":98.515,"h":99.14,"l":98.179,"n":871,"o":99.08,"t":"2026-09-15T15:45:00Z","v":32841,"vw":98.598008},{"c":97.74,"h":98.5725,"l":97.68,"n":936,"o":98.515,"t":"2026-09-15T16:00:00Z","v":45846,"vw":98.024554},{"c":97.34,"h":97.86,"l":97.19,"n":1441,"o":97.86,"t":"2026-09-15T16:15:00Z","v":55822,"vw":97.542703},{"c":97.31,"h":97.63,"l":97.26,"n":1280,"o":97.32,"t":"2026-09-15T16:30:00Z","v":44305,"vw":97.383346},{"c":97.8094,"h":97.855,"l":97.195,"n":1044,"o":97.27,"t":"2026-09-15T16:45:00Z","v":47451,"vw":97.521302},{"c":97.48,"h":97.82,"l":97.36,"n":902,"o":97.82,"t":"2026-09-15T17:00:00Z","v":39055,"vw":97.514819},{"c":96.89,"h":97.485,"l":96.6,"n":1529,"o":97.485,"t":"2026-09-15T17:15:00Z","v":71939,"vw":97.12092},{"c":96.2608,"h":96.84,"l":96.2608,"n":1230,"o":96.835,"t":"2026-09-15T17:30:00Z","v":58975,"vw":96.54026},{"c":95.955,"h":96.41,"l":95.73,"n":1736,"o":96.38,"t":"2026-09-15T17:45:00Z","v":118899,"vw":96.178027},{"c":96.11,"h":96.21,"l":95.89,"n":902,"o":95.955,"t":"2026-09-15T18:00:00Z","v":42002,"vw":96.046805},{"c":96.185,"h":96.23,"l":95.62,"n":1079,"o":96.07,"t":"2026-09-15T18:15:00Z","v":57998,"vw":95.886724},{"c":96.02,"h":96.2,"l":95.84,"n":1094,"o":96.14,"t":"2026-09-15T18:30:00Z","v":52088,"vw":96.027937},{"c":96.82,"h":96.82,"l":95.85,"n":1082,"o":95.99,"t":"2026-09-15T18:45:00Z","v":42981,"vw":96.434955},{"c":96.375,"h":96.84,"l":96.34,"n":1311,"o":96.7575,"t":"2026-09-15T19:00:00Z","v":79834,"vw":96.657322},{"c":96.03,"h":96.5,"l":96.03,"n":1251,"o":96.38,"t":"2026-09-15T19:15:00Z","v":55573,"vw":96.318744},{"c":96.545,"h":96.605,"l":95.96,"n":1612,"o":95.96,"t":"2026-09-15T19:30:00Z","v":523939,"vw":96.299375},{"c":96.81,"h":96.99,"l":96.27,"n":4640,"o":96.545,"t":"2026-09-15T19:45:00Z","v":237246,"vw":96.611161},{"c":96.73,"h":96.73,"l":96.73,"n":63,"o":96.73,"t":"2026-09-15T20:00:00Z","v":195212,"vw":96.73},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-09-15T21:00:00Z","v":103,"vw":97},{"c":96.93,"h":97.08,"l":96.76,"n":52,"o":96.79,"t":"2026-09-15T22:00:00Z","v":4201,"vw":96.773752},{"c":96.68,"h":96.68,"l":96.25,"n":8,"o":96.25,"t":"2026-09-16T13:00:00Z","v":505,"vw":96.340526},{"c":97.37,"h":97.37,"l":97,"n":12,"o":97.29,"t":"2026-09-16T13:15:00Z","v":469,"vw":97.266871},{"c":96.72,"h":97.81,"l":96.64,"n":704,"o":97.35,"t":"2026-09-16T13:30:00Z","v":38212,"vw":97.249328},{"c":97.565,"h":97.715,"l":96.41,"n":703,"o":96.87,"t":"2026-09-16T13:45:00Z","v":27757,"vw":97.004672},{"c":97.27,"h":97.47,"l":97.25,"n":374,"o":97.39,"t":"2026-09-16T14:00:00Z","v":11299,"vw":97.336312},{"c":97.02,"h":97.2,"l":96.9,"n":527,"o":97.04,"t":"2026-09-16T14:15:00Z","v":18731,"vw":97.041538},{"c":97.705,"h":97.83,"l":96.93,"n":361,"o":96.93,"t":"2026-09-16T14:30:00Z","v":11911,"vw":97.501553},{"c":97.66,"h":97.7401,"l":97.33,"n":391,"o":97.7401,"t":"2026-09-16T14:45:00Z","v":10910,"vw":97.518694},{"c":97.03,"h":97.665,"l":96.75,"n":796,"o":97.665,"t":"2026-09-16T15:00:00Z","v":73653,"vw":97.283037},{"c":96.9,"h":97.2,"l":96.85,"n":370,"o":97.03,"t":"2026-09-16T15:15:00Z","v":8722,"vw":97.021013},{"c":97.15,"h":97.24,"l":96.98,"n":460,"o":97.09,"t":"2026-09-16T15:30:00Z","v":13273,"vw":97.106423},{"c":97.245,"h":97.605,"l":97.15,"n":286,"o":97.22,"t":"2026-09-16T15:45:00Z","v":8747,"vw":97.384048},{"c":97.5,"h":97.68,"l":97.17,"n":839,"o":97.23,"t":"2026-09-16T16:00:00Z","v":74403,"vw":97.557718},{"c":97.395,"h":97.515,"l":97.11,"n":701,"o":97.5,"t":"2026-09-16T16:15:00Z","v":26628,"vw":97.340238},{"c":97.52,"h":97.545,"l":97.23,"n":539,"o":97.33,"t":"2026-09-16T16:30:00Z","v":19377,"vw":97.452812},{"c":97.545,"h":97.6,"l":97.33,"n":553,"o":97.52,"t":"2026-09-16T16:45:00Z","v":20728,"vw":97.503622},{"c":97.3401,"h":97.59,"l":97.33,"n":794,"o":97.55,"t":"2026-09-16T17:00:00Z","v":30822,"vw":97.478985},{"c":97.39,"h":97.5516,"l":97.2,"n":502,"o":97.34,"t":"2026-09-16T17:15:00Z","v":62583,"vw":97.383624},{"c":97.63,"h":98.0269,"l":97.35,"n":863,"o":97.39,"t":"2026-09-16T17:30:00Z","v":55677,"vw":97.740244},{"c":97.95,"h":98.085,"l":97.43,"n":669,"o":97.63,"t":"2026-09-16T17:45:00Z","v":32090,"vw":97.649482},{"c":97.845,"h":98.18,"l":97.81,"n":738,"o":97.89,"t":"2026-09-16T18:00:00Z","v":31465,"vw":97.945522},{"c":97.7304,"h":97.92,"l":97.67,"n":471,"o":97.845,"t":"2026-09-16T18:15:00Z","v":12524,"vw":97.784668},{"c":97.68,"h":97.79,"l":97.285,"n":760,"o":97.72,"t":"2026-09-16T18:30:00Z","v":22417,"vw":97.58673},{"c":97.4,"h":97.73,"l":97.3513,"n":845,"o":97.72,"t":"2026-09-16T18:45:00Z","v":20242,"vw":97.594973},{"c":97.23,"h":97.685,"l":97.18,"n":854,"o":97.43,"t":"2026-09-16T19:00:00Z","v":24401,"vw":97.433251},{"c":96.545,"h":97.2499,"l":96.4912,"n":820,"o":97.16,"t":"2026-09-16T19:15:00Z","v":21030,"vw":96.758231},{"c":96.83,"h":97.05,"l":96.53,"n":1291,"o":96.545,"t":"2026-09-16T19:30:00Z","v":54991,"vw":96.839616},{"c":96.95,"h":97.49,"l":96.735,"n":4100,"o":96.82,"t":"2026-09-16T19:45:00Z","v":265095,"vw":97.025484},{"c":97.02,"h":97.02,"l":97.02,"n":74,"o":97.02,"t":"2026-09-16T20:00:00Z","v":245284,"vw":97.02},{"c":96.9602,"h":96.9602,"l":96.9602,"n":1,"o":96.9602,"t":"2026-09-16T21:30:00Z","v":150,"vw":96.9602},{"c":97,"h":97,"l":97,"n":2,"o":97,"t":"2026-09-16T22:00:00Z","v":160,"vw":97},{"c":98.45,"h":98.45,"l":98.45,"n":16,"o":98.45,"t":"2026-09-16T23:45:00Z","v":170,"vw":98.45},{"c":96.996,"h":96.996,"l":96.996,"n":2,"o":96.996,"t":"2026-09-17T08:00:00Z","v":121,"vw":96.996},{"c":99.6089,"h":99.6089,"l":99.6089,"n":1,"o":99.6089,"t":"2026-09-17T11:45:00Z","v":100,"vw":99.6089},{"c":99.6089,"h":99.6089,"l":99.6089,"n":1,"o":99.6089,"t":"2026-09-17T12:00:00Z","v":100,"vw":99.6089},{"c":98.2,"h":98.2,"l":97.7,"n":4,"o":97.7,"t":"2026-09-17T12:15:00Z","v":210,"vw":97.95},{"c":98.21,"h":101.99,"l":98.21,"n":9,"o":101.3,"t":"2026-09-17T12:30:00Z","v":1100,"vw":101.543},{"c":98.5,"h":99.69,"l":98.5,"n":117,"o":99.69,"t":"2026-09-17T13:00:00Z","v":661,"vw":99.095},{"c":97.025,"h":98.26,"l":96.82,"n":450,"o":97.89,"t":"2026-09-17T13:30:00Z","v":25723,"vw":97.627864},{"c":97.865,"h":97.94,"l":97.0551,"n":364,"o":97.35,"t":"2026-09-17T13:45:00Z","v":12596,"vw":97.497183},{"c":97.925,"h":97.97,"l":97.43,"n":610,"o":97.61,"t":"2026-09-17T14:00:00Z","v":29824,"vw":97.608208},{"c":97.5,"h":97.98,"l":97.43,"n":535,"o":97.85,"t":"2026-09-17T14:15:00Z","v":25701,"vw":97.61197},{"c":97.64,"h":97.79,"l":97.44,"n":828,"o":97.49,"t":"2026-09-17T14:30:00Z","v":115460,"vw":97.594462},{"c":97.51,"h":97.78,"l":97.43,"n":426,"o":97.78,"t":"2026-09-17T14:45:00Z","v":7955,"vw":97.541888},{"c":97.62,"h":97.92,"l":97.49,"n":480,"o":97.49,"t":"2026-09-17T15:00:00Z","v":19345,"vw":97.660329},{"c":97.6,"h":97.78,"l":97.465,"n":323,"o":97.62,"t":"2026-09-17T15:15:00Z","v":7726,"vw":97.557503},{"c":97.38,"h":97.535,"l":97.355,"n":192,"o":97.535,"t":"2026-09-17T15:30:00Z","v":4240,"vw":97.425973},{"c":97.44,"h":97.5,"l":97.37,"n":255,"o":97.465,"t":"2026-09-17T15:45:00Z","v":5046,"vw":97.414035},{"c":97.195,"h":97.48,"l":97.19,"n":367,"o":97.41,"t":"2026-09-17T16:00:00Z","v":10890,"vw":97.29698},{"c":97.06,"h":97.19,"l":97.06,"n":316,"o":97.1505,"t":"2026-09-17T16:15:00Z","v":6900,"vw":97.131685},{"c":97.22,"h":97.22,"l":97.075,"n":153,"o":97.075,"t":"2026-09-17T16:30:00Z","v":2690,"vw":97.137795},{"c":96.66,"h":97.18,"l":96.6,"n":477,"o":97.15,"t":"2026-09-17T16:45:00Z","v":11624,"vw":97.008516},{"c":96.62,"h":96.68,"l":96.56,"n":337,"o":96.6,"t":"2026-09-17T17:00:00Z","v":6778,"vw":96.612697},{"c":96.785,"h":96.86,"l":96.295,"n":480,"o":96.5,"t":"2026-09-17T17:15:00Z","v":18508,"vw":96.563646},{"c":96.86,"h":96.91,"l":96.75,"n":500,"o":96.815,"t":"2026-09-17T17:30:00Z","v":17136,"vw":96.82809},{"c":96.8,"h":96.86,"l":96.65,"n":451,"o":96.86,"t":"2026-09-17T17:45:00Z","v":9457,"vw":96.747971},{"c":96.725,"h":96.815,"l":96.662,"n":459,"o":96.77,"t":"2026-09-17T18:00:00Z","v":11069,"vw":96.737936},{"c":96.78,"h":96.95,"l":96.725,"n":668,"o":96.725,"t":"2026-09-17T18:15:00Z","v":17240,"vw":96.817238},{"c":96.635,"h":96.94,"l":96.49,"n":534,"o":96.74,"t":"2026-09-17T18:30:00Z","v":19935,"vw":96.599888},{"c":96.86,"h":96.97,"l":96.63,"n":592,"o":96.71,"t":"2026-09-17T18:45:00Z","v":23471,"vw":96.82706},{"c":96.54,"h":96.9,"l":96.535,"n":787,"o":96.86,"t":"2026-09-17T19:00:00Z","v":27614,"vw":96.688107},{"c":96.355,"h":96.54,"l":96.35,"n":823,"o":96.54,"t":"2026-09-17T19:15:00Z","v":22755,"vw":96.443868},{"c":96.52,"h":96.59,"l":96.27,"n":1303,"o":96.395,"t":"2026-09-17T19:30:00Z","v":43810,"vw":96.429347},{"c":95.82,"h":96.525,"l":95.79,"n":3182,"o":96.5,"t":"2026-09-17T19:45:00Z","v":152782,"vw":95.973205},{"c":95.87,"h":95.87,"l":95.87,"n":62,"o":95.87,"t":"2026-09-17T20:00:00Z","v":186183,"vw":95.87},{"c":95.87,"h":95.87,"l":95.87,"n":15,"o":95.87,"t":"2026-09-17T20:30:00Z","v":350,"vw":95.87},{"c":95.5935,"h":95.5935,"l":95.5935,"n":1,"o":95.5935,"t":"2026-09-17T22:45:00Z","v":254,"vw":95.5935},{"c":97.3315,"h":97.3315,"l":97.3315,"n":1,"o":97.3315,"t":"2026-09-17T23:45:00Z","v":111,"vw":97.3315},{"c":96.12,"h":96.12,"l":96.12,"n":1,"o":96.12,"t":"2026-09-18T08:00:00Z","v":250,"vw":96.12},{"c":96.4,"h":99.93,"l":95.05,"n":6,"o":99.93,"t":"2026-09-18T11:15:00Z","v":15020,"vw":97.126667},{"c":95.28,"h":95.28,"l":95.28,"n":12,"o":95.28,"t":"2026-09-18T13:15:00Z","v":287,"vw":95.28},{"c":95.265,"h":95.66,"l":94.64,"n":688,"o":95.37,"t":"2026-09-18T13:30:00Z","v":72215,"vw":95.149198},{"c":94.79,"h":95.32,"l":94.54,"n":502,"o":95.17,"t":"2026-09-18T13:45:00Z","v":23762,"vw":94.844237},{"c":95.0601,"h":95.37,"l":94.845,"n":455,"o":94.8667,"t":"2026-09-18T14:00:00Z","v":14344,"vw":95.219067},{"c":94.995,"h":95.38,"l":94.995,"n":593,"o":95.22,"t":"2026-09-18T14:15:00Z","v":29540,"vw":95.221308},{"c":95.21,"h":95.28,"l":94.995,"n":548,"o":95,"t":"2026-09-18T14:30:00Z","v":19555,"vw":95.161744},{"c":95.55,"h":95.64,"l":95.215,"n":706,"o":95.215,"t":"2026-09-18T14:45:00Z","v":18267,"vw":95.48079},{"c":95.52,"h":95.62,"l":95.41,"n":589,"o":95.45,"t":"2026-09-18T15:00:00Z","v":14299,"vw":95.520235},{"c":95.085,"h":95.49,"l":94.91,"n":725,"o":95.49,"t":"2026-09-18T15:15:00Z","v":39373,"vw":95.160731},{"c":95.14,"h":95.19,"l":94.92,"n":547,"o":95.09,"t":"2026-09-18T15:30:00Z","v":13424,"vw":95.041268},{"c":95,"h":95.23,"l":94.915,"n":574,"o":95.11,"t":"2026-09-18T15:45:00Z","v":14547,"vw":95.087636},{"c":95.16,"h":95.21,"l":95.0701,"n":491,"o":95.105,"t":"2026-09-18T16:00:00Z","v":13286,"vw":95.135339},{"c":95.33,"h":95.33,"l":95.045,"n":640,"o":95.2,"t":"2026-09-18T16:15:00Z","v":18236,"vw":95.200483},{"c":95.29,"h":95.445,"l":95.29,"n":463,"o":95.355,"t":"2026-09-18T16:30:00Z","v":12193,"vw":95.33739},{"c":95.435,"h":95.49,"l":95.33,"n":572,"o":95.36,"t":"2026-09-18T16:45:00Z","v":22331,"vw":95.405603},{"c":95.65,"h":95.675,"l":95.44,"n":558,"o":95.44,"t":"2026-09-18T17:00:00Z","v":13459,"vw":95.574474},{"c":95.495,"h":95.64,"l":95.49,"n":471,"o":95.6,"t":"2026-09-18T17:15:00Z","v":16849,"vw":95.570633},{"c":95.55,"h":95.765,"l":95.495,"n":517,"o":95.495,"t":"2026-09-18T17:30:00Z","v":22504,"vw":95.688746},{"c":95.475,"h":95.62,"l":95.475,"n":580,"o":95.54,"t":"2026-09-18T17:45:00Z","v":10825,"vw":95.5314},{"c":95.46,"h":95.55,"l":95.41,"n":501,"o":95.51,"t":"2026-09-18T18:00:00Z","v":12838,"vw":95.471267},{"c":95.545,"h":95.55,"l":95.395,"n":680,"o":95.46,"t":"2026-09-18T18:15:00Z","v":20069,"vw":95.481952},{"c":95.76,"h":95.8,"l":95.54,"n":815,"o":95.54,"t":"2026-09-18T18:30:00Z","v":22169,"vw":95.666397},{"c":95.83,"h":95.92,"l":95.44,"n":1185,"o":95.765,"t":"2026-09-18T18:45:00Z","v":65219,"vw":95.711475},{"c":95.86,"h":95.91,"l":95.6025,"n":921,"o":95.865,"t":"2026-09-18T19:00:00Z","v":33553,"vw":95.763734},{"c":95.7,"h":95.84,"l":95.54,"n":1640,"o":95.8108,"t":"2026-09-18T19:15:00Z","v":86306,"vw":95.709928},{"c":96.135,"h":96.24,"l":95.7265,"n":1435,"o":95.73,"t":"2026-09-18T19:30:00Z","v":50267,"vw":95.876902},{"c":96.528,"h":96.54,"l":96.01,"n":3754,"o":96.135,"t":"2026-09-18T19:45:00Z","v":184876,"vw":96.359002},{"c":96.51,"h":96.51,"l":96.51,"n":46,"o":96.51,"t":"2026-09-18T20:00:00Z","v":684607,"vw":96.51},{"c":96.5125,"h":96.5125,"l":96.5125,"n":1,"o":96.5125,"t":"2026-09-18T20:15:00Z","v":540,"vw":96.5125},{"c":96.1906,"h":96.1906,"l":96.1906,"n":1,"o":96.1906,"t":"2026-09-18T20:45:00Z","v":200,"vw":96.1906},{"c":97.6,"h":97.6,"l":97.6,"n":5,"o":97.6,"t":"2026-09-21T11:15:00Z","v":211,"vw":97.6},{"c":98.6979,"h":98.6979,"l":98.6979,"n":2,"o":98.6979,"t":"2026-09-21T11:30:00Z","v":201,"vw":98.6979},{"c":99.155,"h":99.49,"l":96.975,"n":805,"o":97.5,"t":"2026-09-21T13:30:00Z","v":45824,"vw":98.107919},{"c":98.315,"h":99.16,"l":98.175,"n":708,"o":99.15,"t":"2026-09-21T13:45:00Z","v":32382,"vw":98.590853},{"c":98.69,"h":98.71,"l":98,"n":737,"o":98.22,"t":"2026-09-21T14:00:00Z","v":17175,"vw":98.308203},{"c":98.82,"h":98.97,"l":98.6,"n":685,"o":98.775,"t":"2026-09-21T14:15:00Z","v":24806,"vw":98.734095},{"c":98.83,"h":98.83,"l":98.425,"n":588,"o":98.805,"t":"2026-09-21T14:30:00Z","v":19017,"vw":98.622755},{"c":98.9,"h":99.095,"l":98.76,"n":625,"o":98.76,"t":"2026-09-21T14:45:00Z","v":20181,"vw":98.854699},{"c":98.95,"h":99.13,"l":98.84,"n":658,"o":98.84,"t":"2026-09-21T15:00:00Z","v":26499,"vw":98.985978},{"c":99.19,"h":99.21,"l":98.9725,"n":610,"o":98.975,"t":"2026-09-21T15:15:00Z","v":15211,"vw":99.086155},{"c":99.24,"h":99.44,"l":99.1998,"n":646,"o":99.25,"t":"2026-09-21T15:30:00Z","v":18307,"vw":99.32657},{"c":99.125,"h":99.27,"l":99.12,"n":574,"o":99.27,"t":"2026-09-21T15:45:00Z","v":15476,"vw":99.20279},{"c":99.04,"h":99.21,"l":99.03,"n":504,"o":99.125,"t":"2026-09-21T16:00:00Z","v":11311,"vw":99.12544},{"c":98.92,"h":99.16,"l":98.92,"n":398,"o":99.1,"t":"2026-09-21T16:15:00Z","v":9961,"vw":99.089493},{"c":98.6,"h":98.99,"l":98.6,"n":537,"o":98.89,"t":"2026-09-21T16:30:00Z","v":12656,"vw":98.771928},{"c":98.905,"h":98.95,"l":98.52,"n":360,"o":98.55,"t":"2026-09-21T16:45:00Z","v":7539,"vw":98.783445},{"c":98.795,"h":98.92,"l":98.64,"n":462,"o":98.905,"t":"2026-09-21T17:00:00Z","v":19946,"vw":98.829892},{"c":98.695,"h":98.96,"l":98.695,"n":610,"o":98.83,"t":"2026-09-21T17:15:00Z","v":17232,"vw":98.829809},{"c":98.87,"h":98.87,"l":98.4,"n":608,"o":98.68,"t":"2026-09-21T17:30:00Z","v":17241,"vw":98.578852},{"c":98.87,"h":99.01,"l":98.61,"n":762,"o":98.825,"t":"2026-09-21T17:45:00Z","v":22109,"vw":98.84056},{"c":99.03,"h":99.055,"l":98.87,"n":463,"o":98.98,"t":"2026-09-21T18:00:00Z","v":12120,"vw":98.970847},{"c":98.85,"h":99.07,"l":98.81,"n":707,"o":98.97,"t":"2026-09-21T18:15:00Z","v":17813,"vw":98.956879},{"c":99.3,"h":99.32,"l":98.86,"n":838,"o":98.88,"t":"2026-09-21T18:30:00Z","v":26091,"vw":99.120173},{"c":99.55,"h":99.59,"l":99.12,"n":914,"o":99.35,"t":"2026-09-21T18:45:00Z","v":33033,"vw":99.319007},{"c":99.735,"h":99.82,"l":99.38,"n":772,"o":99.545,"t":"2026-09-21T19:00:00Z","v":26075,"vw":99.635117},{"c":99.515,"h":99.885,"l":99.49,"n":812,"o":99.67,"t":"2026-09-21T19:15:00Z","v":24727,"vw":99.686801},{"c":99.745,"h":99.77,"l":99.27,"n":1127,"o":99.55,"t":"2026-09-21T19:30:00Z","v":36990,"vw":99.525681},{"c":99.47,"h":100.04,"l":99.47,"n":3704,"o":99.74,"t":"2026-09-21T19:45:00Z","v":305513,"vw":99.791845},{"c":99.47,"h":99.473,"l":99.47,"n":56,"o":99.473,"t":"2026-09-21T20:00:00Z","v":201989,"vw":99.470003},{"c":99.65,"h":99.65,"l":99.65,"n":2,"o":99.65,"t":"2026-09-21T23:45:00Z","v":124,"vw":99.65},{"c":99.74,"h":100,"l":99.59,"n":62,"o":99.96,"t":"2026-09-22T12:00:00Z","v":1249,"vw":99.865649},{"c":99.72,"h":99.97,"l":99.66,"n":66,"o":99.71,"t":"2026-09-22T12:15:00Z","v":2727,"vw":99.847131},{"c":100.7,"h":100.77,"l":100.21,"n":79,"o":100.47,"t":"2026-09-22T12:45:00Z","v":2421,"vw":100.555865},{"c":100.47,"h":100.47,"l":100.47,"n":12,"o":100.47,"t":"2026-09-22T13:00:00Z","v":252,"vw":100.47},{"c":100.21,"h":100.21,"l":100.21,"n":3,"o":100.21,"t":"2026-09-22T13:15:00Z","v":114,"vw":100.21},{"c":104.35,"h":104.49,"l":100.525,"n":1195,"o":101.02,"t":"2026-09-22T13:30:00Z","v":94884,"vw":102.681774},{"c":102.76,"h":104.39,"l":102.76,"n":557,"o":104.39,"t":"2026-09-22T13:45:00Z","v":31604,"vw":103.630218},{"c":103.24,"h":103.475,"l":102.69,"n":950,"o":102.805,"t":"2026-09-22T14:00:00Z","v":165890,"vw":102.853019},{"c":103.305,"h":103.525,"l":102.835,"n":794,"o":103.235,"t":"2026-09-22T14:15:00Z","v":45449,"vw":103.079682},{"c":103.1775,"h":103.3225,"l":103.07,"n":748,"o":103.22,"t":"2026-09-22T14:30:00Z","v":34050,"vw":103.241754},{"c":102.465,"h":103.17,"l":102.335,"n":825,"o":103.17,"t":"2026-09-22T14:45:00Z","v":36146,"vw":102.755817},{"c":102.695,"h":102.75,"l":102.24,"n":794,"o":102.465,"t":"2026-09-22T15:00:00Z","v":31776,"vw":102.465805},{"c":102.68,"h":102.89,"l":102.315,"n":817,"o":102.695,"t":"2026-09-22T15:15:00Z","v":37673,"vw":102.671164},{"c":102.86,"h":102.86,"l":102.46,"n":814,"o":102.73,"t":"2026-09-22T15:30:00Z","v":27080,"vw":102.630164},{"c":103.29,"h":103.3,"l":102.73,"n":796,"o":102.795,"t":"2026-09-22T15:45:00Z","v":36124,"vw":102.895082},{"c":103.23,"h":103.36,"l":103.08,"n":670,"o":103.2563,"t":"2026-09-22T16:00:00Z","v":22585,"vw":103.239585},{"c":103.255,"h":103.35,"l":103.19,"n":660,"o":103.23,"t":"2026-09-22T16:15:00Z","v":24968,"vw":103.247269},{"c":103.2825,"h":103.415,"l":103.1275,"n":608,"o":103.25,"t":"2026-09-22T16:30:00Z","v":17916,"vw":103.228199},{"c":103.285,"h":103.37,"l":103.1125,"n":602,"o":103.275,"t":"2026-09-22T16:45:00Z","v":19407,"vw":103.255545},{"c":102.935,"h":103.3,"l":102.86,"n":697,"o":103.285,"t":"2026-09-22T17:00:00Z","v":27990,"vw":103.029554},{"c":103.04,"h":103.14,"l":102.855,"n":565,"o":102.97,"t":"2026-09-22T17:15:00Z","v":18499,"vw":102.998368},{"c":103.07,"h":103.145,"l":102.985,"n":596,"o":102.985,"t":"2026-09-22T17:30:00Z","v":16478,"vw":103.063515},{"c":103.395,"h":103.69,"l":103.01,"n":1066,"o":103.13,"t":"2026-09-22T17:45:00Z","v":46057,"vw":103.27102},{"c":103.595,"h":103.84,"l":103.26,"n":723,"o":103.33,"t":"2026-09-22T18:00:00Z","v":24901,"vw":103.564865},{"c":103.38,"h":103.52,"l":103.12,"n":903,"o":103.49,"t":"2026-09-22T18:15:00Z","v":30285,"vw":103.295666},{"c":103.55,"h":103.565,"l":103.225,"n":1059,"o":103.35,"t":"2026-09-22T18:30:00Z","v":54687,"vw":103.427976},{"c":103.72,"h":103.785,"l":103.3232,"n":1019,"o":103.55,"t":"2026-09-22T18:45:00Z","v":51314,"vw":103.580067},{"c":103.85,"h":103.88,"l":103.54,"n":1054,"o":103.72,"t":"2026-09-22T19:00:00Z","v":52019,"vw":103.752868},{"c":104.35,"h":104.4,"l":103.8,"n":1168,"o":103.87,"t":"2026-09-22T19:15:00Z","v":102920,"vw":104.064082},{"c":103.835,"h":104.6043,"l":103.72,"n":1696,"o":104.34,"t":"2026-09-22T19:30:00Z","v":265892,"vw":104.296867},{"c":103.04,"h":104.16,"l":102.8675,"n":5204,"o":103.94,"t":"2026-09-22T19:45:00Z","v":358702,"vw":103.316999},{"c":103.04,"h":103.04,"l":103.04,"n":49,"o":103.04,"t":"2026-09-22T20:00:00Z","v":211345,"vw":103.04},{"c":103.29,"h":103.29,"l":103.29,"n":1,"o":103.29,"t":"2026-09-22T20:45:00Z","v":500,"vw":103.29},{"c":103.25,"h":103.25,"l":103.25,"n":5,"o":103.25,"t":"2026-09-23T11:15:00Z","v":395,"vw":103.25},{"c":103.32,"h":104.64,"l":103.08,"n":1038,"o":103.67,"t":"2026-09-23T13:30:00Z","v":60877,"vw":103.803801},{"c":103.37,"h":103.37,"l":101.74,"n":1358,"o":103.265,"t":"2026-09-23T13:45:00Z","v":108276,"vw":102.529112},{"c":103.74,"h":103.99,"l":102.6401,"n":1079,"o":103.07,"t":"2026-09-23T14:00:00Z","v":58572,"vw":103.226999},{"c":104,"h":104.41,"l":103.74,"n":1282,"o":103.74,"t":"2026-09-23T14:15:00Z","v":49935,"vw":104.101961},{"c":103.39,"h":104.16,"l":103.14,"n":992,"o":104,"t":"2026-09-23T14:30:00Z","v":37014,"vw":103.590035},{"c":103.795,"h":103.97,"l":103.255,"n":811,"o":103.48,"t":"2026-09-23T14:45:00Z","v":26905,"vw":103.723098},{"c":103.97,"h":104.125,"l":103.685,"n":814,"o":103.795,"t":"2026-09-23T15:00:00Z","v":30454,"vw":103.920053},{"c":103.62,"h":104.17,"l":103.455,"n":927,"o":103.94,"t":"2026-09-23T15:15:00Z","v":39571,"vw":103.919224},{"c":103.92,"h":103.94,"l":103.48,"n":824,"o":103.63,"t":"2026-09-23T15:30:00Z","v":24531,"vw":103.749094},{"c":104.045,"h":104.13,"l":103.5501,"n":785,"o":103.6501,"t":"2026-09-23T15:45:00Z","v":23664,"vw":103.82651},{"c":103.91,"h":104.025,"l":103.63,"n":824,"o":104.025,"t":"2026-09-23T16:00:00Z","v":26842,"vw":103.827485},{"c":104.07,"h":104.185,"l":103.905,"n":644,"o":103.91,"t":"2026-09-23T16:15:00Z","v":17555,"vw":104.055743},{"c":104.36,"h":104.5,"l":104.07,"n":840,"o":104.07,"t":"2026-09-23T16:30:00Z","v":71221,"vw":104.271433},{"c":104.215,"h":104.31,"l":103.955,"n":591,"o":104.31,"t":"2026-09-23T16:45:00Z","v":21750,"vw":104.122018},{"c":105.535,"h":105.585,"l":104.165,"n":1048,"o":104.29,"t":"2026-09-23T17:00:00Z","v":39708,"vw":104.858935},{"c":105.595,"h":106.04,"l":105.405,"n":919,"o":105.535,"t":"2026-09-23T17:15:00Z","v":41243,"vw":105.768409},{"c":105.5425,"h":105.69,"l":105.2,"n":904,"o":105.595,"t":"2026-09-23T17:30:00Z","v":30463,"vw":105.488958},{"c":105.72,"h":105.72,"l":105.42,"n":678,"o":105.59,"t":"2026-09-23T17:45:00Z","v":21851,"vw":105.612422},{"c":105.395,"h":105.77,"l":105.29,"n":828,"o":105.72,"t":"2026-09-23T18:00:00Z","v":30275,"vw":105.495569},{"c":105.7,"h":105.73,"l":105.385,"n":717,"o":105.54,"t":"2026-09-23T18:15:00Z","v":22936,"vw":105.571556},{"c":105.56,"h":105.72,"l":105.445,"n":790,"o":105.68,"t":"2026-09-23T18:30:00Z","v":26735,"vw":105.6133},{"c":105.225,"h":105.59,"l":105.01,"n":841,"o":105.535,"t":"2026-09-23T18:45:00Z","v":34211,"vw":105.221955},{"c":105.23,"h":105.38,"l":105.11,"n":809,"o":105.26,"t":"2026-09-23T19:00:00Z","v":28127,"vw":105.272569},{"c":105.085,"h":105.3,"l":104.94,"n":1165,"o":105.235,"t":"2026-09-23T19:15:00Z","v":42997,"vw":105.096345},{"c":104.825,"h":105.25,"l":104.735,"n":1429,"o":105.085,"t":"2026-09-23T19:30:00Z","v":400016,"vw":105.04313},{"c":104.41,"h":105.5,"l":104.35,"n":3886,"o":104.83,"t":"2026-09-23T19:45:00Z","v":297202,"vw":104.944715},{"c":104.41,"h":104.41,"l":104.41,"n":46,"o":104.41,"t":"2026-09-23T20:00:00Z","v":157784,"vw":104.41},{"c":104.675,"h":105.615,"l":103.71,"n":771,"o":104.16,"t":"2026-09-24T13:30:00Z","v":27854,"vw":104.562826},{"c":105.465,"h":105.465,"l":104.4,"n":514,"o":104.675,"t":"2026-09-24T13:45:00Z","v":13307,"vw":105.041012},{"c":105.31,"h":105.72,"l":104.96,"n":938,"o":105.435,"t":"2026-09-24T14:00:00Z","v":32514,"vw":105.374486},{"c":105.02,"h":105.5651,"l":105.02,"n":639,"o":105.565,"t":"2026-09-24T14:15:00Z","v":22555,"vw":105.389796},{"c":104.75,"h":105.25,"l":104.66,"n":685,"o":105.11,"t":"2026-09-24T14:30:00Z","v":29028,"vw":104.790852},{"c":104.8975,"h":105.4,"l":104.735,"n":889,"o":104.74,"t":"2026-09-24T14:45:00Z","v":32092,"vw":104.934073},{"c":104.88,"h":105.13,"l":104.85,"n":555,"o":104.895,"t":"2026-09-24T15:00:00Z","v":17290,"vw":104.993727},{"c":104.615,"h":104.94,"l":104.5175,"n":569,"o":104.94,"t":"2026-09-24T15:15:00Z","v":13497,"vw":104.715508},{"c":104.2304,"h":104.67,"l":104.135,"n":987,"o":104.67,"t":"2026-09-24T15:30:00Z","v":41130,"vw":104.306471},{"c":104.18,"h":104.32,"l":103.72,"n":726,"o":104.21,"t":"2026-09-24T15:45:00Z","v":28922,"vw":103.989073},{"c":104.32,"h":104.32,"l":104.05,"n":516,"o":104.32,"t":"2026-09-24T16:00:00Z","v":12214,"vw":104.19181},{"c":104.94,"h":105.3,"l":104.375,"n":933,"o":104.46,"t":"2026-09-24T16:15:00Z","v":39689,"vw":105.023613},{"c":105.115,"h":105.22,"l":104.73,"n":929,"o":104.98,"t":"2026-09-24T16:30:00Z","v":24004,"vw":105.01752},{"c":104.18,"h":105.03,"l":104.18,"n":787,"o":104.905,"t":"2026-09-24T16:45:00Z","v":15844,"vw":104.572408},{"c":104.17,"h":104.32,"l":103.89,"n":598,"o":104.32,"t":"2026-09-24T17:00:00Z","v":12234,"vw":104.111703},{"c":104.275,"h":104.35,"l":104.0101,"n":840,"o":104.065,"t":"2026-09-24T17:15:00Z","v":29136,"vw":104.227114},{"c":103.97,"h":104.54,"l":103.6,"n":1029,"o":104.31,"t":"2026-09-24T17:30:00Z","v":27553,"vw":104.143411},{"c":103.925,"h":104.02,"l":103.55,"n":764,"o":103.88,"t":"2026-09-24T17:45:00Z","v":18556,"vw":103.695082},{"c":104.15,"h":104.15,"l":103.32,"n":1146,"o":103.95,"t":"2026-09-24T18:00:00Z","v":68015,"vw":103.905356},{"c":104.2,"h":104.3,"l":104.015,"n":732,"o":104.18,"t":"2026-09-24T18:15:00Z","v":25554,"vw":104.166187},{"c":103.815,"h":104.2,"l":103.79,"n":941,"o":104.2,"t":"2026-09-24T18:30:00Z","v":40044,"vw":104.042393},{"c":103.845,"h":104.1,"l":103.8,"n":594,"o":104.01,"t":"2026-09-24T18:45:00Z","v":24702,"vw":104.000987},{"c":103.58,"h":103.87,"l":103.58,"n":685,"o":103.84,"t":"2026-09-24T19:00:00Z","v":19788,"vw":103.749922},{"c":103.66,"h":103.72,"l":103.4,"n":1146,"o":103.655,"t":"2026-09-24T19:15:00Z","v":56811,"vw":103.533928},{"c":104.6625,"h":104.7,"l":103.66,"n":1498,"o":103.8,"t":"2026-09-24T19:30:00Z","v":56021,"vw":104.049711},{"c":105.05,"h":105.61,"l":104.6325,"n":3396,"o":104.6325,"t":"2026-09-24T19:45:00Z","v":170383,"vw":105.192108},{"c":105.05,"h":105.1,"l":105.05,"n":62,"o":105.05,"t":"2026-09-24T20:00:00Z","v":305353,"vw":105.059935},{"c":104.875,"h":105.915,"l":104.875,"n":456,"o":105.54,"t":"2026-09-25T13:30:00Z","v":19281,"vw":105.518453},{"c":104.73,"h":105.31,"l":104.53,"n":452,"o":104.85,"t":"2026-09-25T13:45:00Z","v":12637,"vw":104.871316},{"c":104.15,"h":104.885,"l":104.11,"n":596,"o":104.88,"t":"2026-09-25T14:00:00Z","v":23807,"vw":104.456543},{"c":104.46,"h":104.5499,"l":103.9,"n":591,"o":104.03,"t":"2026-09-25T14:15:00Z","v":20141,"vw":104.27467},{"c":103.87,"h":104.32,"l":103.84,"n":550,"o":104.29,"t":"2026-09-25T14:30:00Z","v":13890,"vw":104.122768},{"c":103.47,"h":103.9,"l":103.28,"n":706,"o":103.9,"t":"2026-09-25T14:45:00Z","v":16190,"vw":103.628016},{"c":103.25,"h":103.39,"l":102.955,"n":882,"o":103.39,"t":"2026-09-25T15:00:00Z","v":23031,"vw":103.09664},{"c":103.185,"h":103.525,"l":103.12,"n":699,"o":103.31,"t":"2026-09-25T15:15:00Z","v":21397,"vw":103.373466},{"c":102.925,"h":103.47,"l":102.82,"n":708,"o":103.27,"t":"2026-09-25T15:30:00Z","v":14685,"vw":103.220901},{"c":102.78,"h":102.94,"l":102.34,"n":1268,"o":102.925,"t":"2026-09-25T15:45:00Z","v":44025,"vw":102.659293},{"c":103.6,"h":103.78,"l":102.825,"n":834,"o":102.87,"t":"2026-09-25T16:00:00Z","v":32263,"vw":103.241564},{"c":103.95,"h":103.96,"l":103.215,"n":538,"o":103.55,"t":"2026-09-25T16:15:00Z","v":22019,"vw":103.709617},{"c":104.11,"h":104.24,"l":103.85,"n":343,"o":104.07,"t":"2026-09-25T16:30:00Z","v":6021,"vw":104.098304},{"c":104.45,"h":104.63,"l":103.94,"n":560,"o":104.105,"t":"2026-09-25T16:45:00Z","v":15604,"vw":104.432839},{"c":104.56,"h":104.59,"l":104.28,"n":472,"o":104.44,"t":"2026-09-25T17:00:00Z","v":10014,"vw":104.467907},{"c":104.38,"h":104.61,"l":104.285,"n":763,"o":104.495,"t":"2026-09-25T17:15:00Z","v":24404,"vw":104.420107},{"c":104.5,"h":104.62,"l":104.005,"n":822,"o":104.35,"t":"2026-09-25T17:30:00Z","v":27834,"vw":104.365816},{"c":104.37,"h":104.64,"l":104.29,"n":877,"o":104.47,"t":"2026-09-25T17:45:00Z","v":39655,"vw":104.478392},{"c":104.245,"h":104.42,"l":104.04,"n":815,"o":104.4,"t":"2026-09-25T18:00:00Z","v":27908,"vw":104.229378},{"c":104.54,"h":104.58,"l":104.21,"n":593,"o":104.24,"t":"2026-09-25T18:15:00Z","v":19495,"vw":104.374183},{"c":104.57,"h":104.86,"l":104.53,"n":711,"o":104.54,"t":"2026-09-25T18:30:00Z","v":20942,"vw":104.640844},{"c":104.48,"h":104.81,"l":104.48,"n":720,"o":104.53,"t":"2026-09-25T18:45:00Z","v":24920,"vw":104.657448},{"c":104.205,"h":104.55,"l":104.13,"n":865,"o":104.485,"t":"2026-09-25T19:00:00Z","v":29024,"vw":104.313656},{"c":103.85,"h":104.27,"l":103.64,"n":1173,"o":104.26,"t":"2026-09-25T19:15:00Z","v":42237,"vw":103.985959},{"c":104.225,"h":104.42,"l":103.8,"n":1411,"o":103.8,"t":"2026-09-25T19:30:00Z","v":55273,"vw":104.187117},{"c":104.515,"h":104.715,"l":104.09,"n":4190,"o":104.225,"t":"2026-09-25T19:45:00Z","v":189876,"vw":104.427025},{"c":104.49,"h":104.49,"l":104.49,"n":40,"o":104.49,"t":"2026-09-25T20:00:00Z","v":176025,"vw":104.49},{"c":105.54,"h":105.84,"l":103.685,"n":696,"o":104.02,"t":"2026-09-28T13:30:00Z","v":41843,"vw":104.825303},{"c":106.25,"h":107.1495,"l":105.97,"n":833,"o":105.97,"t":"2026-09-28T13:45:00Z","v":47902,"vw":106.60215},{"c":106.56,"h":107,"l":106.2,"n":593,"o":106.245,"t":"2026-09-28T14:00:00Z","v":25861,"vw":106.685209},{"c":105.185,"h":106.58,"l":104.9801,"n":906,"o":106.56,"t":"2026-09-28T14:15:00Z","v":44895,"vw":105.948512},{"c":105.24,"h":105.455,"l":104.95,"n":661,"o":105.28,"t":"2026-09-28T14:30:00Z","v":21758,"vw":105.246415},{"c":105.3,"h":105.31,"l":104.825,"n":625,"o":105.31,"t":"2026-09-28T14:45:00Z","v":20081,"vw":105.050539},{"c":104.89,"h":105.43,"l":104.8264,"n":583,"o":105.36,"t":"2026-09-28T15:00:00Z","v":15444,"vw":105.223127},{"c":104.76,"h":105,"l":104.55,"n":589,"o":105,"t":"2026-09-28T15:15:00Z","v":14077,"vw":104.765708},{"c":104.695,"h":105.02,"l":104.49,"n":794,"o":104.79,"t":"2026-09-28T15:30:00Z","v":20712,"vw":104.793554},{"c":105.06,"h":105.175,"l":104.57,"n":513,"o":104.78,"t":"2026-09-28T15:45:00Z","v":14677,"vw":104.81792},{"c":105.435,"h":105.54,"l":105.07,"n":638,"o":105.1,"t":"2026-09-28T16:00:00Z","v":20059,"vw":105.303483},{"c":106.26,"h":106.4,"l":105.375,"n":736,"o":105.41,"t":"2026-09-28T16:15:00Z","v":28159,"vw":106.037957},{"c":105.825,"h":106.32,"l":105.71,"n":690,"o":106.235,"t":"2026-09-28T16:30:00Z","v":21834,"vw":106.055609},{"c":106.14,"h":106.165,"l":105.63,"n":565,"o":105.77,"t":"2026-09-28T16:45:00Z","v":13860,"vw":105.869019},{"c":106.73,"h":107.05,"l":105.995,"n":743,"o":106.185,"t":"2026-09-28T17:00:00Z","v":27359,"vw":106.554962},{"c":105.945,"h":106.755,"l":105.89,"n":573,"o":106.755,"t":"2026-09-28T17:15:00Z","v":17379,"vw":106.273708},{"c":106.09,"h":106.145,"l":105.87,"n":582,"o":105.98,"t":"2026-09-28T17:30:00Z","v":13059,"vw":106.016525},{"c":105.86,"h":106.13,"l":105.86,"n":512,"o":106.08,"t":"2026-09-28T17:45:00Z","v":11449,"vw":106.031846},{"c":106.13,"h":106.14,"l":105.52,"n":569,"o":105.9,"t":"2026-09-28T18:00:00Z","v":17949,"vw":105.797927},{"c":106.375,"h":106.53,"l":105.97,"n":620,"o":106.0501,"t":"2026-09-28T18:15:00Z","v":16256,"vw":106.256145},{"c":106.05,"h":106.28,"l":105.97,"n":543,"o":106.28,"t":"2026-09-28T18:30:00Z","v":10779,"vw":106.150004},{"c":106.02,"h":106.205,"l":105.85,"n":693,"o":106.01,"t":"2026-09-28T18:45:00Z","v":18829,"vw":106.033825},{"c":105.805,"h":106.04,"l":105.75,"n":657,"o":105.96,"t":"2026-09-28T19:00:00Z","v":13427,"vw":105.888763},{"c":105.885,"h":106.21,"l":105.72,"n":740,"o":105.73,"t":"2026-09-28T19:15:00Z","v":19185,"vw":106.011426},{"c":106.15,"h":106.31,"l":105.98,"n":1359,"o":105.99,"t":"2026-09-28T19:30:00Z","v":41429,"vw":106.118082},{"c":105.18,"h":106.225,"l":105.15,"n":4104,"o":106.14,"t":"2026-09-28T19:45:00Z","v":210601,"vw":105.57782},{"c":105.16,"h":105.16,"l":105.16,"n":43,"o":105.16,"t":"2026-09-28T20:00:00Z","v":304250,"vw":105.16},{"c":107.26,"h":107.26,"l":107.26,"n":6,"o":107.26,"t":"2026-09-28T23:30:00Z","v":119,"vw":107.26},{"c":106.95,"h":107.55,"l":105.1764,"n":1310,"o":105.88,"t":"2026-09-29T13:30:00Z","v":149437,"vw":106.888486},{"c":106.9414,"h":107.24,"l":106.31,"n":676,"o":106.935,"t":"2026-09-29T13:45:00Z","v":139337,"vw":106.735128},{"c":106.87,"h":107.3764,"l":106.41,"n":655,"o":107.04,"t":"2026-09-29T14:00:00Z","v":39505,"vw":106.897265},{"c":105.97,"h":106.99,"l":105.79,"n":784,"o":106.98,"t":"2026-09-29T14:15:00Z","v":42001,"vw":106.277975},{"c":105.99,"h":106.32,"l":105.65,"n":703,"o":106.09,"t":"2026-09-29T14:30:00Z","v":21391,"vw":105.944994},{"c":106.47,"h":106.61,"l":105.94,"n":719,"o":105.99,"t":"2026-09-29T14:45:00Z","v":25848,"vw":106.356544},{"c":106.55,"h":106.82,"l":106.47,"n":637,"o":106.5,"t":"2026-09-29T15:00:00Z","v":22755,"vw":106.610127},{"c":106.85,"h":106.96,"l":106.43,"n":1047,"o":106.545,"t":"2026-09-29T15:15:00Z","v":49817,"vw":106.743499},{"c":106.85,"h":107.2,"l":106.84,"n":606,"o":106.92,"t":"2026-09-29T15:30:00Z","v":21148,"vw":107.013402},{"c":106.165,"h":106.97,"l":106.15,"n":813,"o":106.85,"t":"2026-09-29T15:45:00Z","v":29808,"vw":106.528605},{"c":106.65,"h":106.65,"l":106.1,"n":465,"o":106.2645,"t":"2026-09-29T16:00:00Z","v":19219,"vw":106.344224},{"c":106.905,"h":107.02,"l":106.74,"n":504,"o":106.74,"t":"2026-09-29T16:15:00Z","v":15925,"vw":106.874589},{"c":106.5,"h":107.04,"l":106.38,"n":674,"o":106.925,"t":"2026-09-29T16:30:00Z","v":26135,"vw":106.774615},{"c":106.59,"h":106.62,"l":106.475,"n":346,"o":106.5,"t":"2026-09-29T16:45:00Z","v":8898,"vw":106.548673},{"c":106.36,"h":106.9,"l":106.275,"n":545,"o":106.69,"t":"2026-09-29T17:00:00Z","v":25012,"vw":106.433748},{"c":106.2725,"h":106.48,"l":106.2,"n":341,"o":106.4,"t":"2026-09-29T17:15:00Z","v":9636,"vw":106.306358},{"c":106.26,"h":106.32,"l":106.12,"n":448,"o":106.235,"t":"2026-09-29T17:30:00Z","v":14778,"vw":106.161671},{"c":105.98,"h":106.32,"l":105.835,"n":601,"o":106.22,"t":"2026-09-29T17:45:00Z","v":17404,"vw":106.057927},{"c":106.25,"h":106.485,"l":105.98,"n":558,"o":105.98,"t":"2026-09-29T18:00:00Z","v":14687,"vw":106.25592},{"c":106.255,"h":106.45,"l":106.225,"n":648,"o":106.26,"t":"2026-09-29T18:15:00Z","v":25405,"vw":106.319259},{"c":106.405,"h":106.74,"l":106.025,"n":832,"o":106.275,"t":"2026-09-29T18:30:00Z","v":38988,"vw":106.265451},{"c":107.085,"h":107.15,"l":106.4,"n":936,"o":106.4,"t":"2026-09-29T18:45:00Z","v":44507,"vw":106.632269},{"c":106.82,"h":107.245,"l":106.82,"n":1024,"o":107.065,"t":"2026-09-29T19:00:00Z","v":43330,"vw":106.981056},{"c":106.9,"h":107.39,"l":106.74,"n":1292,"o":106.9,"t":"2026-09-29T19:15:00Z","v":82895,"vw":107.046074},{"c":106.95,"h":107.08,"l":106.705,"n":1868,"o":106.845,"t":"2026-09-29T19:30:00Z","v":142657,"vw":106.856911},{"c":107.42,"h":107.605,"l":106.825,"n":4997,"o":106.865,"t":"2026-09-29T19:45:00Z","v":353874,"vw":107.318432},{"c":107,"h":107.958,"l":107,"n":46,"o":107.35,"t":"2026-09-29T20:00:00Z","v":887205,"vw":107.349977},{"c":106.4999,"h":107.54,"l":106.06,"n":471,"o":107.35,"t":"2026-09-30T13:30:00Z","v":25239,"vw":107.013869},{"c":106,"h":106.54,"l":105.98,"n":354,"o":106.28,"t":"2026-09-30T13:45:00Z","v":12451,"vw":106.137661},{"c":105.28,"h":106.03,"l":105.28,"n":639,"o":105.925,"t":"2026-09-30T14:00:00Z","v":14825,"vw":105.630999},{"c":104.97,"h":105.6308,"l":104.8235,"n":761,"o":105.395,"t":"2026-09-30T14:15:00Z","v":27512,"vw":105.199403},{"c":105.315,"h":105.58,"l":104.87,"n":567,"o":104.96,"t":"2026-09-30T14:30:00Z","v":19569,"vw":105.135065},{"c":105.22,"h":105.48,"l":104.965,"n":744,"o":105.04,"t":"2026-09-30T14:45:00Z","v":21987,"vw":105.186053},{"c":104.88,"h":105.17,"l":104.53,"n":845,"o":105.14,"t":"2026-09-30T15:00:00Z","v":30855,"vw":104.786315},{"c":104.375,"h":105.125,"l":104.16,"n":728,"o":104.92,"t":"2026-09-30T15:15:00Z","v":23488,"vw":104.671606},{"c":104.3125,"h":104.54,"l":104.05,"n":686,"o":104.455,"t":"2026-09-30T15:30:00Z","v":18198,"vw":104.317881},{"c":104.55,"h":104.81,"l":104.36,"n":520,"o":104.36,"t":"2026-09-30T15:45:00Z","v":13213,"vw":104.531994},{"c":105.15,"h":105.15,"l":104.54,"n":556,"o":104.555,"t":"2026-09-30T16:00:00Z","v":15002,"vw":104.840404},{"c":105.49,"h":105.595,"l":105.1529,"n":449,"o":105.21,"t":"2026-09-30T16:15:00Z","v":14857,"vw":105.401843},{"c":105.55,"h":105.61,"l":105.25,"n":342,"o":105.43,"t":"2026-09-30T16:30:00Z","v":9791,"vw":105.425795},{"c":105.45,"h":105.57,"l":105.35,"n":336,"o":105.545,"t":"2026-09-30T16:45:00Z","v":11743,"vw":105.44297},{"c":105.3,"h":105.52,"l":105.22,"n":775,"o":105.46,"t":"2026-09-30T17:00:00Z","v":20839,"vw":105.35235},{"c":105.16,"h":105.53,"l":104.955,"n":606,"o":105.23,"t":"2026-09-30T17:15:00Z","v":21969,"vw":105.213741},{"c":105.18,"h":105.215,"l":104.62,"n":549,"o":105.18,"t":"2026-09-30T17:30:00Z","v":20286,"vw":104.948495},{"c":104.83,"h":105.1775,"l":104.59,"n":465,"o":105.1775,"t":"2026-09-30T17:45:00Z","v":14517,"vw":104.830103},{"c":105.36,"h":105.4,"l":104.88,"n":467,"o":105,"t":"2026-09-30T18:00:00Z","v":18281,"vw":105.039401},{"c":105.37,"h":105.46,"l":105.1,"n":397,"o":105.37,"t":"2026-09-30T18:15:00Z","v":12381,"vw":105.352905},{"c":105.42,"h":105.43,"l":105.08,"n":422,"o":105.43,"t":"2026-09-30T18:30:00Z","v":11231,"vw":105.273362},{"c":105.43,"h":105.59,"l":105.22,"n":648,"o":105.44,"t":"2026-09-30T18:45:00Z","v":22162,"vw":105.40549},{"c":105.46,"h":105.46,"l":105.2,"n":594,"o":105.42,"t":"2026-09-30T19:00:00Z","v":15495,"vw":105.364589},{"c":105.18,"h":105.625,"l":105.135,"n":894,"o":105.47,"t":"2026-09-30T19:15:00Z","v":36270,"vw":105.405478},{"c":105.4,"h":105.48,"l":105.115,"n":1177,"o":105.195,"t":"2026-09-30T19:30:00Z","v":43952,"vw":105.32947},{"c":105.24,"h":105.71,"l":104.995,"n":3300,"o":105.445,"t":"2026-09-30T19:45:00Z","v":165939,"vw":105.34701},{"c":105.24,"h":105.34,"l":105.24,"n":58,"o":105.34,"t":"2026-09-30T20:00:00Z","v":225239,"vw":105.240047},{"c":105.98,"h":106.26,"l":104.55,"n":374,"o":105.01,"t":"2026-10-01T13:30:00Z","v":20056,"vw":105.164909},{"c":106.42,"h":106.725,"l":105.67,"n":452,"o":105.67,"t":"2026-10-01T13:45:00Z","v":16615,"vw":106.085225},{"c":106.4,"h":106.81,"l":106.15,"n":638,"o":106.37,"t":"2026-10-01T14:00:00Z","v":21083,"vw":106.469893},{"c":107.05,"h":107.34,"l":106.56,"n":975,"o":106.56,"t":"2026-10-01T14:15:00Z","v":35655,"vw":106.95611},{"c":106.7,"h":107.22,"l":106.47,"n":829,"o":107.18,"t":"2026-10-01T14:30:00Z","v":32895,"vw":106.793805},{"c":106.78,"h":106.85,"l":106.47,"n":494,"o":106.7,"t":"2026-10-01T14:45:00Z","v":12307,"vw":106.637583},{"c":106.22,"h":106.75,"l":106.13,"n":638,"o":106.74,"t":"2026-10-01T15:00:00Z","v":23043,"vw":106.501057},{"c":106.03,"h":106.45,"l":105.78,"n":665,"o":106.22,"t":"2026-10-01T15:15:00Z","v":20234,"vw":106.028999},{"c":106.3256,"h":106.4,"l":105.965,"n":469,"o":106.08,"t":"2026-10-01T15:30:00Z","v":9232,"vw":106.21179},{"c":106.33,"h":106.51,"l":106.15,"n":409,"o":106.31,"t":"2026-10-01T15:45:00Z","v":8180,"vw":106.354847},{"c":106.35,"h":106.65,"l":106.32,"n":364,"o":106.32,"t":"2026-10-01T16:00:00Z","v":7554,"vw":106.446314},{"c":106.5,"h":106.72,"l":106.19,"n":456,"o":106.2501,"t":"2026-10-01T16:15:00Z","v":11933,"vw":106.315602},{"c":106.58,"h":106.77,"l":106.54,"n":281,"o":106.6,"t":"2026-10-01T16:30:00Z","v":6944,"vw":106.603224},{"c":106.6,"h":106.64,"l":106.36,"n":336,"o":106.615,"t":"2026-10-01T16:45:00Z","v":7724,"vw":106.548448},{"c":106.645,"h":106.65,"l":106.515,"n":333,"o":106.64,"t":"2026-10-01T17:00:00Z","v":6928,"vw":106.603172},{"c":106.93,"h":107.16,"l":106.6,"n":512,"o":106.63,"t":"2026-10-01T17:15:00Z","v":16293,"vw":106.974059},{"c":106.47,"h":107.14,"l":106.47,"n":534,"o":106.95,"t":"2026-10-01T17:30:00Z","v":10264,"vw":106.877782},{"c":106.56,"h":106.69,"l":106.45,"n":547,"o":106.58,"t":"2026-10-01T17:45:00Z","v":13410,"vw":106.571936},{"c":106.64,"h":106.64,"l":106.41,"n":406,"o":106.555,"t":"2026-10-01T18:00:00Z","v":11298,"vw":106.529817},{"c":107.15,"h":107.17,"l":106.62,"n":517,"o":106.64,"t":"2026-10-01T18:15:00Z","v":13722,"vw":106.815969},{"c":107.66,"h":107.696,"l":106.93,"n":870,"o":107.13,"t":"2026-10-01T18:30:00Z","v":24449,"vw":107.415785},{"c":108.09,"h":108.1088,"l":107.53,"n":989,"o":107.56,"t":"2026-10-01T18:45:00Z","v":33579,"vw":107.829772},{"c":108.035,"h":108.2395,"l":107.91,"n":995,"o":108.07,"t":"2026-10-01T19:00:00Z","v":26198,"vw":108.054593},{"c":108.17,"h":108.28,"l":107.9,"n":1352,"o":108.06,"t":"2026-10-01T19:15:00Z","v":38436,"vw":108.098618},{"c":107.74,"h":108.21,"l":107.66,"n":1736,"o":108.18,"t":"2026-10-01T19:30:00Z","v":63843,"vw":108.055297},{"c":107.96,"h":108.4,"l":107.72,"n":3762,"o":107.75,"t":"2026-10-01T19:45:00Z","v":220364,"vw":108.084078},{"c":107.95,"h":107.95,"l":107.95,"n":45,"o":107.95,"t":"2026-10-01T20:00:00Z","v":124613,"vw":107.95},{"c":107.85,"h":107.85,"l":107.85,"n":4,"o":107.85,"t":"2026-10-01T23:00:00Z","v":227,"vw":107.85},{"c":107.5,"h":107.5,"l":107.5,"n":3,"o":107.5,"t":"2026-10-01T23:15:00Z","v":109,"vw":107.5},{"c":108.15,"h":108.15,"l":108.15,"n":1,"o":108.15,"t":"2026-10-02T08:45:00Z","v":100,"vw":108.15},{"c":108.6,"h":108.6,"l":108.6,"n":1,"o":108.6,"t":"2026-10-02T12:00:00Z","v":100,"vw":108.6},{"c":106.7064,"h":106.7064,"l":106.7064,"n":1,"o":106.7064,"t":"2026-10-02T12:15:00Z","v":275,"vw":106.7064},{"c":108.1,"h":108.72,"l":107,"n":636,"o":107.87,"t":"2026-10-02T13:30:00Z","v":33179,"vw":107.939653},{"c":108.17,"h":108.21,"l":107.6,"n":456,"o":108.11,"t":"2026-10-02T13:45:00Z","v":15523,"vw":107.907799},{"c":108.05,"h":108.41,"l":107.99,"n":449,"o":107.99,"t":"2026-10-02T14:00:00Z","v":17008,"vw":108.140426},{"c":108.3,"h":108.59,"l":108.125,"n":519,"o":108.18,"t":"2026-10-02T14:15:00Z","v":15573,"vw":108.391547},{"c":108.26,"h":108.39,"l":107.9,"n":533,"o":108.21,"t":"2026-10-02T14:30:00Z","v":20567,"vw":108.074873},{"c":108.395,"h":108.435,"l":108.16,"n":425,"o":108.215,"t":"2026-10-02T14:45:00Z","v":12628,"vw":108.301616},{"c":108.13,"h":108.4599,"l":108.1,"n":440,"o":108.4599,"t":"2026-10-02T15:00:00Z","v":13899,"vw":108.265622},{"c":108.065,"h":108.26,"l":107.93,"n":719,"o":108.12,"t":"2026-10-02T15:15:00Z","v":25617,"vw":108.079385},{"c":108.41,"h":108.55,"l":107.91,"n":492,"o":107.925,"t":"2026-10-02T15:30:00Z","v":15544,"vw":108.252453},{"c":108.5325,"h":108.82,"l":108.44,"n":570,"o":108.44,"t":"2026-10-02T15:45:00Z","v":21082,"vw":108.678473},{"c":108.61,"h":108.67,"l":108.3775,"n":407,"o":108.5,"t":"2026-10-02T16:00:00Z","v":14472,"vw":108.547984},{"c":108.53,"h":108.66,"l":108.44,"n":501,"o":108.56,"t":"2026-10-02T16:15:00Z","v":18171,"vw":108.518642},{"c":108.47,"h":108.6125,"l":108.39,"n":542,"o":108.53,"t":"2026-10-02T16:30:00Z","v":17870,"vw":108.5038},{"c":108.45,"h":108.55,"l":108.435,"n":393,"o":108.46,"t":"2026-10-02T16:45:00Z","v":7150,"vw":108.47392},{"c":108.53,"h":108.57,"l":108.375,"n":433,"o":108.52,"t":"2026-10-02T17:00:00Z","v":13941,"vw":108.468161},{"c":108.42,"h":108.66,"l":108.31,"n":472,"o":108.515,"t":"2026-10-02T17:15:00Z","v":16662,"vw":108.51298},{"c":108.49,"h":108.67,"l":108.38,"n":531,"o":108.42,"t":"2026-10-02T17:30:00Z","v":21244,"vw":108.500282},{"c":108.28,"h":108.53,"l":108.27,"n":404,"o":108.42,"t":"2026-10-02T17:45:00Z","v":9071,"vw":108.330465},{"c":108.36,"h":108.48,"l":108.295,"n":269,"o":108.295,"t":"2026-10-02T18:00:00Z","v":8594,"vw":108.40489},{"c":108.35,"h":108.46,"l":108.26,"n":548,"o":108.42,"t":"2026-10-02T18:15:00Z","v":23210,"vw":108.38328},{"c":108.255,"h":108.42,"l":108.25,"n":322,"o":108.35,"t":"2026-10-02T18:30:00Z","v":9037,"vw":108.342107},{"c":108.08,"h":108.36,"l":108.075,"n":348,"o":108.35,"t":"2026-10-02T18:45:00Z","v":10523,"vw":108.203729},{"c":108.18,"h":108.23,"l":108.045,"n":372,"o":108.045,"t":"2026-10-02T19:00:00Z","v":10229,"vw":108.137163},{"c":108.42,"h":108.44,"l":108.21,"n":565,"o":108.265,"t":"2026-10-02T19:15:00Z","v":14854,"vw":108.326557},{"c":108.705,"h":108.83,"l":108.32,"n":713,"o":108.4,"t":"2026-10-02T19:30:00Z","v":28061,"vw":108.586937},{"c":109.77,"h":109.87,"l":108.63,"n":3635,"o":108.71,"t":"2026-10-02T19:45:00Z","v":165977,"vw":109.410133},{"c":109.65,"h":109.762,"l":109.65,"n":52,"o":109.762,"t":"2026-10-02T20:00:00Z","v":134972,"vw":109.650124},{"c":107.51,"h":107.51,"l":107.51,"n":1,"o":107.51,"t":"2026-10-02T20:45:00Z","v":100,"vw":107.51},{"c":109.95,"h":109.95,"l":109.95,"n":6,"o":109.95,"t":"2026-10-05T13:15:00Z","v":180,"vw":109.95},{"c":108.2,"h":111,"l":108.2,"n":1013,"o":109.99,"t":"2026-10-05T13:30:00Z","v":58168,"vw":109.912684},{"c":107.77,"h":108.1799,"l":107.385,"n":670,"o":108,"t":"2026-10-05T13:45:00Z","v":21738,"vw":107.695895},{"c":107.6,"h":108.35,"l":107.37,"n":752,"o":108,"t":"2026-10-05T14:00:00Z","v":26899,"vw":107.864842},{"c":107.31,"h":107.917,"l":107.18,"n":885,"o":107.88,"t":"2026-10-05T14:15:00Z","v":30644,"vw":107.539654},{"c":107.86,"h":107.955,"l":107.33,"n":645,"o":107.58,"t":"2026-10-05T14:30:00Z","v":16419,"vw":107.637422},{"c":107.81,"h":108.15,"l":107.65,"n":718,"o":107.965,"t":"2026-10-05T14:45:00Z","v":21852,"vw":107.930506},{"c":107.95,"h":107.95,"l":107.65,"n":480,"o":107.66,"t":"2026-10-05T15:00:00Z","v":11628,"vw":107.801808},{"c":107.945,"h":108.06,"l":107.72,"n":553,"o":107.93,"t":"2026-10-05T15:15:00Z","v":15945,"vw":107.888206},{"c":108.19,"h":108.24,"l":107.92,"n":619,"o":107.92,"t":"2026-10-05T15:30:00Z","v":12843,"vw":108.092982},{"c":108.35,"h":108.37,"l":108.13,"n":352,"o":108.22,"t":"2026-10-05T15:45:00Z","v":8749,"vw":108.214257},{"c":108.46,"h":108.68,"l":108.18,"n":633,"o":108.355,"t":"2026-10-05T16:00:00Z","v":27729,"vw":108.418647},{"c":108.715,"h":108.82,"l":108.35,"n":648,"o":108.505,"t":"2026-10-05T16:15:00Z","v":24724,"vw":108.498427},{"c":108.88,"h":108.91,"l":108.52,"n":356,"o":108.52,"t":"2026-10-05T16:30:00Z","v":6784,"vw":108.715869},{"c":108.865,"h":109.14,"l":108.745,"n":532,"o":108.91,"t":"2026-10-05T16:45:00Z","v":15438,"vw":108.950969},{"c":108.95,"h":109.03,"l":108.84,"n":342,"o":108.865,"t":"2026-10-05T17:00:00Z","v":9613,"vw":108.86337},{"c":109.17,"h":109.26,"l":108.885,"n":656,"o":108.98,"t":"2026-10-05T17:15:00Z","v":18780,"vw":109.108747},{"c":109.195,"h":109.38,"l":109.02,"n":526,"o":109.1,"t":"2026-10-05T17:30:00Z","v":14779,"vw":109.182023},{"c":109.015,"h":109.2,"l":108.885,"n":330,"o":109.2,"t":"2026-10-05T17:45:00Z","v":6017,"vw":109.070607},{"c":109.21,"h":109.53,"l":109.0795,"n":440,"o":109.18,"t":"2026-10-05T18:00:00Z","v":7644,"vw":109.254856},{"c":108.98,"h":109.12,"l":108.88,"n":281,"o":109.12,"t":"2026-10-05T18:15:00Z","v":7074,"vw":109.021558},{"c":109.05,"h":109.12,"l":108.95,"n":347,"o":109.08,"t":"2026-10-05T18:30:00Z","v":6754,"vw":109.004278},{"c":109.22,"h":109.22,"l":108.85,"n":398,"o":109.065,"t":"2026-10-05T18:45:00Z","v":9025,"vw":108.988235},{"c":108.925,"h":109.15,"l":108.87,"n":536,"o":109.15,"t":"2026-10-05T19:00:00Z","v":13225,"vw":108.94733},{"c":108.73,"h":109.08,"l":108.7,"n":679,"o":109.02,"t":"2026-10-05T19:15:00Z","v":16703,"vw":108.880916},{"c":109.045,"h":109.07,"l":108.5,"n":953,"o":108.73,"t":"2026-10-05T19:30:00Z","v":29372,"vw":108.866656},{"c":109.22,"h":109.22,"l":108.37,"n":3017,"o":109.03,"t":"2026-10-05T19:45:00Z","v":142711,"vw":108.9732},{"c":109.03,"h":109.21,"l":109.03,"n":43,"o":109.21,"t":"2026-10-05T20:00:00Z","v":211413,"vw":109.030315},{"c":109.03,"h":109.03,"l":109.03,"n":2,"o":109.03,"t":"2026-10-05T20:15:00Z","v":735,"vw":109.03},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-05T20:30:00Z","v":130,"vw":108},{"c":108.575,"h":110.68,"l":108.42,"n":351,"o":110,"t":"2026-10-06T13:30:00Z","v":31744,"vw":109.651128},{"c":109.285,"h":109.49,"l":108.1401,"n":730,"o":108.81,"t":"2026-10-06T13:45:00Z","v":52279,"vw":108.99821},{"c":109.04,"h":109.85,"l":109.04,"n":733,"o":109.48,"t":"2026-10-06T14:00:00Z","v":35684,"vw":109.502185},{"c":108.54,"h":108.95,"l":108.43,"n":342,"o":108.95,"t":"2026-10-06T14:15:00Z","v":9075,"vw":108.657368},{"c":109.17,"h":109.405,"l":108.58,"n":415,"o":108.7,"t":"2026-10-06T14:30:00Z","v":14047,"vw":109.102303},{"c":108.5,"h":109.35,"l":108.5,"n":354,"o":109.275,"t":"2026-10-06T14:45:00Z","v":197222,"vw":108.926587},{"c":108.845,"h":108.88,"l":108.52,"n":390,"o":108.52,"t":"2026-10-06T15:00:00Z","v":49932,"vw":108.701888},{"c":108.97,"h":109.05,"l":108.68,"n":430,"o":108.845,"t":"2026-10-06T15:15:00Z","v":13133,"vw":108.895702},{"c":109.12,"h":109.3,"l":108.98,"n":462,"o":108.98,"t":"2026-10-06T15:30:00Z","v":14227,"vw":109.176388},{"c":108.61,"h":109.27,"l":108.61,"n":341,"o":109.22,"t":"2026-10-06T15:45:00Z","v":9554,"vw":109.048115},{"c":108.82,"h":108.82,"l":108.48,"n":353,"o":108.63,"t":"2026-10-06T16:00:00Z","v":25373,"vw":108.521694},{"c":108.16,"h":108.79,"l":108.16,"n":340,"o":108.79,"t":"2026-10-06T16:15:00Z","v":454002,"vw":108.494566},{"c":107.94,"h":108.22,"l":107.94,"n":310,"o":108.22,"t":"2026-10-06T16:30:00Z","v":8404,"vw":108.057193},{"c":108.13,"h":108.13,"l":107.77,"n":290,"o":107.9,"t":"2026-10-06T16:45:00Z","v":8579,"vw":107.993319},{"c":107.82,"h":108.14,"l":107.82,"n":377,"o":108.13,"t":"2026-10-06T17:00:00Z","v":12237,"vw":108.034902},{"c":107.43,"h":107.78,"l":107.36,"n":539,"o":107.77,"t":"2026-10-06T17:15:00Z","v":126195,"vw":107.638992},{"c":107.685,"h":107.7421,"l":107.175,"n":424,"o":107.43,"t":"2026-10-06T17:30:00Z","v":16475,"vw":107.457287},{"c":107.5,"h":107.79,"l":107.31,"n":451,"o":107.63,"t":"2026-10-06T17:45:00Z","v":15580,"vw":107.683065},{"c":107.755,"h":108.025,"l":107.57,"n":372,"o":107.57,"t":"2026-10-06T18:00:00Z","v":10362,"vw":107.792324},{"c":107.92,"h":108.24,"l":107.65,"n":621,"o":107.66,"t":"2026-10-06T18:15:00Z","v":32854,"vw":107.953423},{"c":108.11,"h":108.15,"l":107.84,"n":288,"o":107.9,"t":"2026-10-06T18:30:00Z","v":6037,"vw":108.026529},{"c":108.215,"h":108.525,"l":108.1683,"n":364,"o":108.185,"t":"2026-10-06T18:45:00Z","v":47830,"vw":108.325895},{"c":108.47,"h":108.5,"l":108.21,"n":315,"o":108.225,"t":"2026-10-06T19:00:00Z","v":12865,"vw":108.279965},{"c":108.095,"h":108.68,"l":108.03,"n":705,"o":108.48,"t":"2026-10-06T19:15:00Z","v":146067,"vw":108.344187},{"c":107.8,"h":108.19,"l":107.7256,"n":1201,"o":108.095,"t":"2026-10-06T19:30:00Z","v":52528,"vw":108.005379},{"c":108.3099,"h":108.32,"l":107.43,"n":3325,"o":107.7775,"t":"2026-10-06T19:45:00Z","v":175368,"vw":107.916372},{"c":108.23,"h":108.23,"l":108.23,"n":44,"o":108.23,"t":"2026-10-06T20:00:00Z","v":411442,"vw":108.23},{"c":106.6716,"h":106.6716,"l":106.6716,"n":1,"o":106.6716,"t":"2026-10-07T13:15:00Z","v":100,"vw":106.6716},{"c":107.07,"h":107.74,"l":107.065,"n":482,"o":107.45,"t":"2026-10-07T13:30:00Z","v":19582,"vw":107.514123},{"c":106.74,"h":107.17,"l":106.61,"n":414,"o":106.9605,"t":"2026-10-07T13:45:00Z","v":14126,"vw":106.811989},{"c":106.89,"h":107.16,"l":106.73,"n":480,"o":106.8525,"t":"2026-10-07T14:00:00Z","v":16622,"vw":106.948798},{"c":107.35,"h":107.465,"l":106.82,"n":480,"o":106.95,"t":"2026-10-07T14:15:00Z","v":13916,"vw":107.292515},{"c":106.63,"h":107.67,"l":106.63,"n":489,"o":107.385,"t":"2026-10-07T14:30:00Z","v":16456,"vw":107.470859},{"c":106.82,"h":106.895,"l":106.61,"n":436,"o":106.65,"t":"2026-10-07T14:45:00Z","v":11153,"vw":106.749405},{"c":107.68,"h":107.84,"l":106.77,"n":484,"o":106.77,"t":"2026-10-07T15:00:00Z","v":15309,"vw":107.240034},{"c":106.81,"h":107.68,"l":106.76,"n":356,"o":107.68,"t":"2026-10-07T15:15:00Z","v":9714,"vw":107.252704},{"c":107.03,"h":107.4225,"l":106.9,"n":352,"o":106.9,"t":"2026-10-07T15:30:00Z","v":9561,"vw":107.117127},{"c":106.79,"h":107.07,"l":106.68,"n":466,"o":107.07,"t":"2026-10-07T15:45:00Z","v":16097,"vw":106.790327},{"c":106.77,"h":106.91,"l":106.55,"n":465,"o":106.71,"t":"2026-10-07T16:00:00Z","v":12835,"vw":106.759041},{"c":106.92,"h":107.17,"l":106.705,"n":382,"o":106.74,"t":"2026-10-07T16:15:00Z","v":10143,"vw":107.035435},{"c":106.71,"h":107.02,"l":106.71,"n":177,"o":106.93,"t":"2026-10-07T16:30:00Z","v":4839,"vw":106.891097},{"c":106.64,"h":106.88,"l":106.64,"n":264,"o":106.85,"t":"2026-10-07T16:45:00Z","v":7162,"vw":106.767387},{"c":107.06,"h":107.06,"l":106.64,"n":293,"o":106.64,"t":"2026-10-07T17:00:00Z","v":7857,"vw":106.794054},{"c":107.14,"h":107.25,"l":107.01,"n":212,"o":107.07,"t":"2026-10-07T17:15:00Z","v":5551,"vw":107.089182},{"c":107.3,"h":107.365,"l":107.07,"n":413,"o":107.23,"t":"2026-10-07T17:30:00Z","v":14887,"vw":107.227582},{"c":107.375,"h":107.605,"l":107.32,"n":425,"o":107.325,"t":"2026-10-07T17:45:00Z","v":16596,"vw":107.416326},{"c":107.63,"h":107.67,"l":107.45,"n":476,"o":107.45,"t":"2026-10-07T18:00:00Z","v":17547,"vw":107.566895},{"c":107.47,"h":107.75,"l":107.43,"n":345,"o":107.72,"t":"2026-10-07T18:15:00Z","v":10265,"vw":107.605021},{"c":107.31,"h":107.55,"l":107.25,"n":297,"o":107.47,"t":"2026-10-07T18:30:00Z","v":7506,"vw":107.350483},{"c":107.21,"h":107.46,"l":107.21,"n":275,"o":107.37,"t":"2026-10-07T18:45:00Z","v":6559,"vw":107.352978},{"c":107.12,"h":107.24,"l":106.94,"n":385,"o":107.19,"t":"2026-10-07T19:00:00Z","v":7353,"vw":107.069377},{"c":107.25,"h":107.385,"l":106.98,"n":689,"o":107.13,"t":"2026-10-07T19:15:00Z","v":24130,"vw":107.216837},{"c":106.9,"h":107.265,"l":106.88,"n":947,"o":107.265,"t":"2026-10-07T19:30:00Z","v":29504,"vw":107.000411},{"c":106.99,"h":107.11,"l":106.62,"n":2626,"o":106.85,"t":"2026-10-07T19:45:00Z","v":174757,"vw":106.900588},{"c":106.99,"h":106.99,"l":106.99,"n":58,"o":106.99,"t":"2026-10-07T20:00:00Z","v":315642,"vw":106.99},{"c":106.61,"h":106.61,"l":106.61,"n":5,"o":106.61,"t":"2026-10-08T08:00:00Z","v":337,"vw":106.61},{"c":106.51,"h":106.65,"l":105.55,"n":349,"o":106.65,"t":"2026-10-08T13:30:00Z","v":14743,"vw":106.33665},{"c":106.81,"h":107.225,"l":106.5,"n":506,"o":106.645,"t":"2026-10-08T13:45:00Z","v":18903,"vw":106.880731},{"c":107.15,"h":107.27,"l":106.72,"n":352,"o":106.815,"t":"2026-10-08T14:00:00Z","v":24570,"vw":106.875947},{"c":106.25,"h":107.185,"l":106.24,"n":416,"o":107.15,"t":"2026-10-08T14:15:00Z","v":15957,"vw":107.01348},{"c":106.64,"h":106.64,"l":106.16,"n":353,"o":106.26,"t":"2026-10-08T14:30:00Z","v":11178,"vw":106.372884},{"c":106.565,"h":106.73,"l":106.42,"n":465,"o":106.54,"t":"2026-10-08T14:45:00Z","v":16927,"vw":106.591258},{"c":106.07,"h":106.49,"l":106.07,"n":306,"o":106.47,"t":"2026-10-08T15:00:00Z","v":9475,"vw":106.239076},{"c":106.44,"h":106.72,"l":105.875,"n":351,"o":105.94,"t":"2026-10-08T15:15:00Z","v":15629,"vw":106.335056},{"c":106.42,"h":106.44,"l":106.13,"n":364,"o":106.44,"t":"2026-10-08T15:30:00Z","v":10372,"vw":106.285956},{"c":106.2975,"h":106.42,"l":105.995,"n":400,"o":106.205,"t":"2026-10-08T15:45:00Z","v":11595,"vw":106.185234},{"c":106.46,"h":106.49,"l":106.27,"n":245,"o":106.36,"t":"2026-10-08T16:00:00Z","v":8731,"vw":106.394629},{"c":106.7,"h":107.36,"l":106.46,"n":410,"o":106.46,"t":"2026-10-08T16:15:00Z","v":11819,"vw":106.938967},{"c":107.02,"h":107.31,"l":106.76,"n":667,"o":106.76,"t":"2026-10-08T16:30:00Z","v":48230,"vw":107.011642},{"c":107.815,"h":107.815,"l":107.09,"n":482,"o":107.09,"t":"2026-10-08T16:45:00Z","v":63598,"vw":107.458555},{"c":107.53,"h":107.71,"l":107.295,"n":375,"o":107.64,"t":"2026-10-08T17:00:00Z","v":11136,"vw":107.535392},{"c":107.48,"h":107.7599,"l":107.415,"n":474,"o":107.415,"t":"2026-10-08T17:15:00Z","v":15490,"vw":107.581895},{"c":107.83,"h":107.83,"l":107.495,"n":417,"o":107.555,"t":"2026-10-08T17:30:00Z","v":10718,"vw":107.639858},{"c":107.79,"h":107.95,"l":107.73,"n":452,"o":107.85,"t":"2026-10-08T17:45:00Z","v":11543,"vw":107.847644},{"c":107.4575,"h":107.82,"l":107.325,"n":541,"o":107.78,"t":"2026-10-08T18:00:00Z","v":18952,"vw":107.577156},{"c":106.88,"h":107.53,"l":106.88,"n":466,"o":107.52,"t":"2026-10-08T18:15:00Z","v":11805,"vw":107.284507},{"c":106.67,"h":106.95,"l":106.595,"n":511,"o":106.95,"t":"2026-10-08T18:30:00Z","v":13910,"vw":106.728617},{"c":106.455,"h":106.795,"l":106.395,"n":648,"o":106.67,"t":"2026-10-08T18:45:00Z","v":18738,"vw":106.5598},{"c":107.08,"h":107.15,"l":106.5,"n":843,"o":106.51,"t":"2026-10-08T19:00:00Z","v":28667,"vw":106.783483},{"c":106.94,"h":107.23,"l":106.815,"n":1478,"o":107,"t":"2026-10-08T19:15:00Z","v":100989,"vw":107.084682},{"c":107.23,"h":107.23,"l":106.89,"n":1287,"o":106.965,"t":"2026-10-08T19:30:00Z","v":63114,"vw":107.058437},{"c":106.93,"h":107.315,"l":106.77,"n":3053,"o":107.21,"t":"2026-10-08T19:45:00Z","v":142173,"vw":107.030452},{"c":106.91,"h":106.91,"l":106.91,"n":36,"o":106.91,"t":"2026-10-08T20:00:00Z","v":122845,"vw":106.91},{"c":106.28,"h":107.17,"l":106.17,"n":390,"o":106.91,"t":"2026-10-09T13:30:00Z","v":37119,"vw":106.513412},{"c":106.61,"h":107.2695,"l":105.56,"n":816,"o":106.28,"t":"2026-10-09T13:45:00Z","v":47430,"vw":106.559336},{"c":106.62,"h":107.26,"l":106.44,"n":907,"o":106.67,"t":"2026-10-09T14:00:00Z","v":58012,"vw":106.808514},{"c":106.49,"h":106.9499,"l":106.37,"n":665,"o":106.65,"t":"2026-10-09T14:15:00Z","v":34910,"vw":106.52644},{"c":107.08,"h":107.11,"l":106.49,"n":536,"o":106.55,"t":"2026-10-09T14:30:00Z","v":17889,"vw":106.775451},{"c":106.365,"h":107.02,"l":106.165,"n":716,"o":107.02,"t":"2026-10-09T14:45:00Z","v":27791,"vw":106.622312},{"c":106.615,"h":106.85,"l":106.2862,"n":500,"o":106.2862,"t":"2026-10-09T15:00:00Z","v":15759,"vw":106.530321},{"c":107.02,"h":107.25,"l":106.615,"n":903,"o":106.7,"t":"2026-10-09T15:15:00Z","v":59357,"vw":106.973936},{"c":107.16,"h":107.2,"l":106.88,"n":462,"o":106.98,"t":"2026-10-09T15:30:00Z","v":14163,"vw":107.038709},{"c":107.06,"h":107.51,"l":106.98,"n":473,"o":107.04,"t":"2026-10-09T15:45:00Z","v":19378,"vw":107.135627},{"c":106.905,"h":107.03,"l":106.52,"n":508,"o":107.03,"t":"2026-10-09T16:00:00Z","v":14810,"vw":106.728486},{"c":107.22,"h":107.22,"l":106.795,"n":430,"o":106.905,"t":"2026-10-09T16:15:00Z","v":11940,"vw":106.960561},{"c":107.48,"h":107.49,"l":107.08,"n":440,"o":107.08,"t":"2026-10-09T16:30:00Z","v":12104,"vw":107.260634},{"c":107.96,"h":108.2,"l":107.365,"n":493,"o":107.365,"t":"2026-10-09T16:45:00Z","v":16717,"vw":107.83493},{"c":108.375,"h":108.66,"l":107.955,"n":561,"o":108.04,"t":"2026-10-09T17:00:00Z","v":27466,"vw":108.460759},{"c":107.995,"h":108.73,"l":107.81,"n":689,"o":108.37,"t":"2026-10-09T17:15:00Z","v":36327,"vw":108.334325},{"c":108.735,"h":108.95,"l":108.1,"n":589,"o":108.1,"t":"2026-10-09T17:30:00Z","v":34220,"vw":108.659795},{"c":108.75,"h":108.88,"l":108.55,"n":567,"o":108.76,"t":"2026-10-09T17:45:00Z","v":23040,"vw":108.727643},{"c":109.14,"h":109.2,"l":108.52,"n":514,"o":108.765,"t":"2026-10-09T18:00:00Z","v":19931,"vw":108.910756},{"c":108.735,"h":109.16,"l":108.6,"n":713,"o":109.025,"t":"2026-10-09T18:15:00Z","v":24463,"vw":108.954321},{"c":108.89,"h":109.0325,"l":108.66,"n":602,"o":108.73,"t":"2026-10-09T18:30:00Z","v":16184,"vw":108.850127},{"c":108.71,"h":108.91,"l":108.57,"n":662,"o":108.89,"t":"2026-10-09T18:45:00Z","v":18936,"vw":108.773395},{"c":108.45,"h":108.64,"l":108.18,"n":929,"o":108.64,"t":"2026-10-09T19:00:00Z","v":30896,"vw":108.322849},{"c":108.11,"h":108.715,"l":108.11,"n":929,"o":108.3875,"t":"2026-10-09T19:15:00Z","v":35696,"vw":108.494453},{"c":107.89,"h":108.13,"l":107.745,"n":1099,"o":108.11,"t":"2026-10-09T19:30:00Z","v":47821,"vw":107.926959},{"c":108.45,"h":108.67,"l":107.7,"n":3503,"o":107.89,"t":"2026-10-09T19:45:00Z","v":207568,"vw":108.395258},{"c":108.45,"h":108.45,"l":108.4,"n":42,"o":108.4,"t":"2026-10-09T20:00:00Z","v":218790,"vw":108.449977},{"c":109.8514,"h":109.8514,"l":109.8514,"n":1,"o":109.8514,"t":"2026-10-09T20:15:00Z","v":100,"vw":109.8514},{"c":108.24,"h":108.24,"l":108.24,"n":1,"o":108.24,"t":"2026-10-09T21:30:00Z","v":600,"vw":108.24},{"c":108.11,"h":108.668,"l":108.11,"n":292,"o":108.24,"t":"2026-10-12T13:30:00Z","v":14257,"vw":108.27729},{"c":109.38,"h":109.745,"l":108,"n":1016,"o":108.365,"t":"2026-10-12T13:45:00Z","v":72410,"vw":109.113565},{"c":109.9,"h":110.1264,"l":108.9399,"n":1186,"o":109.25,"t":"2026-10-12T14:00:00Z","v":51511,"vw":109.496346},{"c":109.27,"h":109.71,"l":108.8975,"n":1096,"o":109.69,"t":"2026-10-12T14:15:00Z","v":55000,"vw":109.390179},{"c":109.055,"h":109.785,"l":108.98,"n":914,"o":109.24,"t":"2026-10-12T14:30:00Z","v":29543,"vw":109.459991},{"c":108.65,"h":109.055,"l":108.54,"n":650,"o":109.055,"t":"2026-10-12T14:45:00Z","v":18317,"vw":108.825255},{"c":108.57,"h":108.87,"l":108.525,"n":520,"o":108.745,"t":"2026-10-12T15:00:00Z","v":10551,"vw":108.664369},{"c":108.22,"h":108.71,"l":108.15,"n":410,"o":108.61,"t":"2026-10-12T15:15:00Z","v":10649,"vw":108.455127},{"c":108.525,"h":108.6,"l":108.06,"n":379,"o":108.33,"t":"2026-10-12T15:30:00Z","v":10723,"vw":108.3915},{"c":108.175,"h":108.52,"l":108.1,"n":460,"o":108.41,"t":"2026-10-12T15:45:00Z","v":8878,"vw":108.254923},{"c":108.33,"h":108.33,"l":108.15,"n":368,"o":108.26,"t":"2026-10-12T16:00:00Z","v":8114,"vw":108.217226},{"c":108.59,"h":108.8678,"l":108.24,"n":350,"o":108.24,"t":"2026-10-12T16:15:00Z","v":20604,"vw":108.514009},{"c":108.95,"h":109.45,"l":108.58,"n":851,"o":108.585,"t":"2026-10-12T16:30:00Z","v":46263,"vw":109.034699},{"c":108.73,"h":109.05,"l":108.73,"n":339,"o":108.895,"t":"2026-10-12T16:45:00Z","v":5574,"vw":108.898083},{"c":108.79,"h":108.9,"l":108.515,"n":278,"o":108.735,"t":"2026-10-12T17:00:00Z","v":4709,"vw":108.772449},{"c":108.59,"h":108.86,"l":108.4432,"n":537,"o":108.8,"t":"2026-10-12T17:15:00Z","v":20803,"vw":108.745367},{"c":108.64,"h":108.82,"l":108.52,"n":524,"o":108.81,"t":"2026-10-12T17:30:00Z","v":9865,"vw":108.729418},{"c":108.91,"h":109.09,"l":108.64,"n":637,"o":108.64,"t":"2026-10-12T17:45:00Z","v":15206,"vw":108.95785},{"c":108.5701,"h":108.97,"l":108.5701,"n":322,"o":108.97,"t":"2026-10-12T18:00:00Z","v":6309,"vw":108.788807},{"c":108.705,"h":108.8,"l":108.5,"n":698,"o":108.62,"t":"2026-10-12T18:15:00Z","v":23678,"vw":108.637405},{"c":108.4,"h":108.76,"l":108.37,"n":400,"o":108.71,"t":"2026-10-12T18:30:00Z","v":8572,"vw":108.479158},{"c":108.515,"h":108.67,"l":108.41,"n":550,"o":108.41,"t":"2026-10-12T18:45:00Z","v":10828,"vw":108.548876},{"c":108.57,"h":108.82,"l":108.515,"n":617,"o":108.53,"t":"2026-10-12T19:00:00Z","v":12919,"vw":108.648049},{"c":108.84,"h":109.14,"l":108.615,"n":778,"o":108.615,"t":"2026-10-12T19:15:00Z","v":19974,"vw":108.899023},{"c":109.195,"h":109.22,"l":108.83,"n":895,"o":108.9,"t":"2026-10-12T19:30:00Z","v":23883,"vw":109.084654},{"c":109.01,"h":109.58,"l":108.98,"n":2998,"o":109.13,"t":"2026-10-12T19:45:00Z","v":132065,"vw":109.192321},{"c":109,"h":109,"l":109,"n":54,"o":109,"t":"2026-10-12T20:00:00Z","v":553327,"vw":109},{"c":109.1768,"h":109.1768,"l":109.1768,"n":1,"o":109.1768,"t":"2026-10-13T12:45:00Z","v":200,"vw":109.1768},{"c":109.8,"h":110.685,"l":108.76,"n":442,"o":108.76,"t":"2026-10-13T13:30:00Z","v":27295,"vw":109.790166},{"c":109.38,"h":109.985,"l":109.2,"n":406,"o":109.8468,"t":"2026-10-13T13:45:00Z","v":17283,"vw":109.539757},{"c":108.94,"h":109.345,"l":108.69,"n":502,"o":109.345,"t":"2026-10-13T14:00:00Z","v":16097,"vw":108.895764},{"c":109.38,"h":109.43,"l":108.76,"n":338,"o":108.84,"t":"2026-10-13T14:15:00Z","v":11720,"vw":109.226316},{"c":109.225,"h":109.51,"l":109.19,"n":386,"o":109.31,"t":"2026-10-13T14:30:00Z","v":15512,"vw":109.348372},{"c":109.27,"h":109.37,"l":109.17,"n":305,"o":109.25,"t":"2026-10-13T14:45:00Z","v":13010,"vw":109.280532},{"c":109.415,"h":109.56,"l":109.26,"n":422,"o":109.26,"t":"2026-10-13T15:00:00Z","v":10108,"vw":109.426824},{"c":109.65,"h":109.82,"l":109.41,"n":431,"o":109.45,"t":"2026-10-13T15:15:00Z","v":29500,"vw":109.606025},{"c":109.92,"h":109.995,"l":109.56,"n":316,"o":109.74,"t":"2026-10-13T15:30:00Z","v":16209,"vw":109.729045},{"c":110.025,"h":110.22,"l":109.85,"n":433,"o":109.92,"t":"2026-10-13T15:45:00Z","v":17425,"vw":110.05699},{"c":109.95,"h":110.1,"l":109.91,"n":233,"o":110.03,"t":"2026-10-13T16:00:00Z","v":6722,"vw":109.999963},{"c":110.34,"h":110.43,"l":110.07,"n":368,"o":110.07,"t":"2026-10-13T16:15:00Z","v":13776,"vw":110.273443},{"c":110.78,"h":110.79,"l":110.31,"n":453,"o":110.31,"t":"2026-10-13T16:30:00Z","v":15704,"vw":110.556629},{"c":111.055,"h":111.06,"l":110.7,"n":496,"o":110.72,"t":"2026-10-13T16:45:00Z","v":25803,"vw":110.952651},{"c":111.1,"h":111.2,"l":110.92,"n":449,"o":111.01,"t":"2026-10-13T17:00:00Z","v":15869,"vw":111.069693},{"c":111.22,"h":111.34,"l":111.11,"n":364,"o":111.15,"t":"2026-10-13T17:15:00Z","v":10235,"vw":111.227019},{"c":111.505,"h":111.57,"l":111.27,"n":370,"o":111.27,"t":"2026-10-13T17:30:00Z","v":10775,"vw":111.474052},{"c":111.52,"h":111.79,"l":111.48,"n":596,"o":111.48,"t":"2026-10-13T17:45:00Z","v":26689,"vw":111.62497},{"c":111.765,"h":112.24,"l":111.53,"n":609,"o":111.6262,"t":"2026-10-13T18:00:00Z","v":20778,"vw":111.943151},{"c":111.88,"h":112.19,"l":111.64,"n":1179,"o":111.69,"t":"2026-10-13T18:15:00Z","v":88370,"vw":111.886564},{"c":112.71,"h":112.825,"l":111.9,"n":1058,"o":111.91,"t":"2026-10-13T18:30:00Z","v":70114,"vw":112.321776},{"c":113.15,"h":113.245,"l":112.13,"n":1075,"o":112.665,"t":"2026-10-13T18:45:00Z","v":68408,"vw":112.606408},{"c":113.35,"h":113.39,"l":112.8,"n":746,"o":113.24,"t":"2026-10-13T19:00:00Z","v":40515,"vw":113.15325},{"c":113.185,"h":113.425,"l":112.49,"n":1329,"o":113.36,"t":"2026-10-13T19:15:00Z","v":77430,"vw":112.94622},{"c":112.67,"h":113.745,"l":112.67,"n":3142,"o":113.19,"t":"2026-10-13T19:30:00Z","v":190016,"vw":113.440439},{"c":112.4,"h":113.215,"l":112.231,"n":5058,"o":112.78,"t":"2026-10-13T19:45:00Z","v":312670,"vw":112.651898},{"c":113.674,"h":113.7481,"l":112.37,"n":69,"o":112.37,"t":"2026-10-13T20:00:00Z","v":264869,"vw":112.371482},{"c":113.2,"h":113.2,"l":112.4,"n":20,"o":112.4,"t":"2026-10-13T20:15:00Z","v":622,"vw":112.884543},{"c":113,"h":113,"l":113,"n":4,"o":113,"t":"2026-10-13T20:45:00Z","v":171,"vw":113},{"c":112.99,"h":112.99,"l":112.99,"n":2,"o":112.99,"t":"2026-10-13T21:00:00Z","v":110,"vw":112.99},{"c":113.29,"h":113.29,"l":112.99,"n":5,"o":112.99,"t":"2026-10-13T21:15:00Z","v":301,"vw":113.14},{"c":113,"h":113,"l":112.98,"n":8,"o":112.98,"t":"2026-10-13T21:30:00Z","v":366,"vw":112.992308},{"c":113.17,"h":113.176,"l":113.17,"n":2,"o":113.176,"t":"2026-10-13T21:45:00Z","v":275,"vw":113.172182},{"c":113,"h":113,"l":113,"n":2,"o":113,"t":"2026-10-13T22:30:00Z","v":225,"vw":113},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-13T22:45:00Z","v":180,"vw":113},{"c":113.11,"h":113.11,"l":113.11,"n":1,"o":113.11,"t":"2026-10-13T23:00:00Z","v":100,"vw":113.11},{"c":113.3,"h":113.3,"l":113.3,"n":1,"o":113.3,"t":"2026-10-13T23:15:00Z","v":1114,"vw":113.3},{"c":113.6,"h":113.6,"l":113,"n":13,"o":113,"t":"2026-10-14T12:15:00Z","v":1253,"vw":113.538117},{"c":112.0409,"h":112.0409,"l":112.03,"n":5,"o":112.03,"t":"2026-10-14T12:30:00Z","v":276,"vw":112.034176},{"c":112.2325,"h":112.2325,"l":112.2325,"n":1,"o":112.2325,"t":"2026-10-14T13:00:00Z","v":100,"vw":112.2325},{"c":111.52,"h":112.9848,"l":111.05,"n":858,"o":112.43,"t":"2026-10-14T13:30:00Z","v":94687,"vw":112.102209},{"c":110.645,"h":111.53,"l":110.17,"n":1164,"o":111.53,"t":"2026-10-14T13:45:00Z","v":77107,"vw":110.738534},{"c":110.24,"h":110.63,"l":109.73,"n":807,"o":110.49,"t":"2026-10-14T14:00:00Z","v":25487,"vw":110.047593},{"c":110.41,"h":110.75,"l":109.8701,"n":902,"o":110.12,"t":"2026-10-14T14:15:00Z","v":51520,"vw":110.093777},{"c":110.3,"h":110.67,"l":110.21,"n":661,"o":110.37,"t":"2026-10-14T14:30:00Z","v":16465,"vw":110.451704},{"c":110.13,"h":110.42,"l":110.04,"n":767,"o":110.29,"t":"2026-10-14T14:45:00Z","v":29797,"vw":110.230362},{"c":111.435,"h":111.435,"l":110.05,"n":831,"o":110.1692,"t":"2026-10-14T15:00:00Z","v":27923,"vw":110.740248},{"c":111.56,"h":111.65,"l":110.83,"n":1205,"o":111.52,"t":"2026-10-14T15:15:00Z","v":53717,"vw":111.29046},{"c":110.75,"h":111.62,"l":110.75,"n":666,"o":111.45,"t":"2026-10-14T15:30:00Z","v":54403,"vw":111.159124},{"c":110.82,"h":110.92,"l":110.4173,"n":502,"o":110.635,"t":"2026-10-14T15:45:00Z","v":18843,"vw":110.695412},{"c":110.98,"h":111.06,"l":110.65,"n":582,"o":110.76,"t":"2026-10-14T16:00:00Z","v":21364,"vw":110.873664},{"c":111.36,"h":111.36,"l":110.89,"n":518,"o":110.89,"t":"2026-10-14T16:15:00Z","v":17506,"vw":111.19343},{"c":111.025,"h":111.3,"l":110.9201,"n":560,"o":111.3,"t":"2026-10-14T16:30:00Z","v":20546,"vw":111.116425},{"c":111.56,"h":111.56,"l":111.035,"n":433,"o":111.04,"t":"2026-10-14T16:45:00Z","v":15088,"vw":111.299659},{"c":111.46,"h":111.5696,"l":111.33,"n":432,"o":111.48,"t":"2026-10-14T17:00:00Z","v":18449,"vw":111.445376},{"c":111.44,"h":111.74,"l":111.415,"n":576,"o":111.455,"t":"2026-10-14T17:15:00Z","v":19172,"vw":111.580833},{"c":111.8025,"h":111.93,"l":111.46,"n":467,"o":111.465,"t":"2026-10-14T17:30:00Z","v":15372,"vw":111.644286},{"c":111.8675,"h":111.9,"l":111.59,"n":491,"o":111.76,"t":"2026-10-14T17:45:00Z","v":16085,"vw":111.720707},{"c":112.36,"h":112.38,"l":111.83,"n":683,"o":111.91,"t":"2026-10-14T18:00:00Z","v":48119,"vw":112.103238},{"c":112.7,"h":112.7,"l":112.34,"n":569,"o":112.345,"t":"2026-10-14T18:15:00Z","v":19530,"vw":112.426732},{"c":112.3,"h":112.6682,"l":112.2,"n":556,"o":112.66,"t":"2026-10-14T18:30:00Z","v":28885,"vw":112.390361},{"c":112.715,"h":112.715,"l":112.26,"n":581,"o":112.36,"t":"2026-10-14T18:45:00Z","v":17469,"vw":112.446225},{"c":112.58,"h":112.97,"l":112.56,"n":495,"o":112.97,"t":"2026-10-14T19:00:00Z","v":14976,"vw":112.753247},{"c":112.43,"h":112.825,"l":112.28,"n":957,"o":112.6,"t":"2026-10-14T19:15:00Z","v":38599,"vw":112.578627},{"c":112.37,"h":112.96,"l":112.31,"n":1431,"o":112.59,"t":"2026-10-14T19:30:00Z","v":68737,"vw":112.625475},{"c":112.86,"h":113,"l":112.2,"n":3956,"o":112.39,"t":"2026-10-14T19:45:00Z","v":162801,"vw":112.751918},{"c":113.5,"h":113.9414,"l":112.85,"n":76,"o":112.85,"t":"2026-10-14T20:00:00Z","v":157216,"vw":112.853352},{"c":110.62,"h":110.62,"l":110.62,"n":3,"o":110.62,"t":"2026-10-14T21:00:00Z","v":450,"vw":110.62},{"c":112.82,"h":112.82,"l":112.82,"n":4,"o":112.82,"t":"2026-10-14T22:45:00Z","v":271,"vw":112.82},{"c":113.45,"h":113.45,"l":113.45,"n":1,"o":113.45,"t":"2026-10-15T11:00:00Z","v":100,"vw":113.45},{"c":113.7225,"h":113.7225,"l":113.7225,"n":1,"o":113.7225,"t":"2026-10-15T11:15:00Z","v":111,"vw":113.7225},{"c":113.765,"h":113.79,"l":113.55,"n":10,"o":113.55,"t":"2026-10-15T11:30:00Z","v":370,"vw":113.691745},{"c":114,"h":114,"l":114,"n":12,"o":114,"t":"2026-10-15T13:15:00Z","v":585,"vw":114},{"c":114,"h":115.5,"l":113.51,"n":1001,"o":113.86,"t":"2026-10-15T13:30:00Z","v":59783,"vw":114.566082},{"c":115.255,"h":115.74,"l":113.935,"n":1098,"o":114.13,"t":"2026-10-15T13:45:00Z","v":83673,"vw":114.614168},{"c":115.62,"h":115.62,"l":114.57,"n":1260,"o":115.25,"t":"2026-10-15T14:00:00Z","v":67753,"vw":115.095932},{"c":115.445,"h":116,"l":115.21,"n":1106,"o":115.75,"t":"2026-10-15T14:15:00Z","v":40831,"vw":115.504393},{"c":116.37,"h":116.38,"l":115.445,"n":1469,"o":115.445,"t":"2026-10-15T14:30:00Z","v":54302,"vw":115.873899},{"c":117.245,"h":117.35,"l":115.835,"n":1605,"o":116.41,"t":"2026-10-15T14:45:00Z","v":59660,"vw":116.669658},{"c":117,"h":117.48,"l":116.74,"n":1182,"o":117.29,"t":"2026-10-15T15:00:00Z","v":42181,"vw":117.221507},{"c":116.8,"h":117.14,"l":116.59,"n":1175,"o":116.9925,"t":"2026-10-15T15:15:00Z","v":40790,"vw":117.005788},{"c":116.45,"h":116.93,"l":116.305,"n":955,"o":116.74,"t":"2026-10-15T15:30:00Z","v":34345,"vw":116.590249},{"c":116.415,"h":116.89,"l":116.245,"n":920,"o":116.54,"t":"2026-10-15T15:45:00Z","v":47843,"vw":116.563438},{"c":115.18,"h":116.265,"l":115.0301,"n":1180,"o":116.24,"t":"2026-10-15T16:00:00Z","v":47894,"vw":115.763799},{"c":114.985,"h":115.11,"l":114.655,"n":702,"o":115.11,"t":"2026-10-15T16:15:00Z","v":29194,"vw":114.899074},{"c":115.23,"h":115.23,"l":114.9,"n":911,"o":114.97,"t":"2026-10-15T16:30:00Z","v":58417,"vw":115.032387},{"c":115.0001,"h":115.34,"l":115.0001,"n":658,"o":115.215,"t":"2026-10-15T16:45:00Z","v":24187,"vw":115.188538},{"c":115.56,"h":115.76,"l":115.11,"n":681,"o":115.11,"t":"2026-10-15T17:00:00Z","v":31345,"vw":115.550757},{"c":115.83,"h":115.94,"l":115.56,"n":612,"o":115.56,"t":"2026-10-15T17:15:00Z","v":22674,"vw":115.783418},{"c":116.11,"h":116.185,"l":115.7,"n":732,"o":115.92,"t":"2026-10-15T17:30:00Z","v":25891,"vw":115.857997},{"c":116.16,"h":116.26,"l":115.72,"n":658,"o":116.16,"t":"2026-10-15T17:45:00Z","v":21888,"vw":116.032441},{"c":116.505,"h":116.67,"l":116.19,"n":798,"o":116.19,"t":"2026-10-15T18:00:00Z","v":24129,"vw":116.557142},{"c":116.23,"h":116.83,"l":116.23,"n":802,"o":116.54,"t":"2026-10-15T18:15:00Z","v":37680,"vw":116.575269},{"c":116.31,"h":116.51,"l":116.23,"n":736,"o":116.245,"t":"2026-10-15T18:30:00Z","v":30796,"vw":116.321756},{"c":116.455,"h":116.53,"l":116.31,"n":700,"o":116.3325,"t":"2026-10-15T18:45:00Z","v":25005,"vw":116.451306},{"c":116.65,"h":116.81,"l":116.49,"n":876,"o":116.49,"t":"2026-10-15T19:00:00Z","v":28845,"vw":116.676165},{"c":117.02,"h":117.02,"l":116.661,"n":1060,"o":116.69,"t":"2026-10-15T19:15:00Z","v":33478,"vw":116.799092},{"c":116.84,"h":117.24,"l":116.728,"n":1440,"o":116.98,"t":"2026-10-15T19:30:00Z","v":55633,"vw":116.982298},{"c":116.59,"h":117.1899,"l":116.53,"n":4644,"o":116.85,"t":"2026-10-15T19:45:00Z","v":278058,"vw":116.888181},{"c":116.59,"h":116.59,"l":116.59,"n":49,"o":116.59,"t":"2026-10-15T20:00:00Z","v":170323,"vw":116.59},{"c":117.75,"h":117.75,"l":116.7,"n":19,"o":116.7,"t":"2026-10-15T20:15:00Z","v":551,"vw":117.485536},{"c":117.17,"h":117.2,"l":117.15,"n":4,"o":117.2,"t":"2026-10-15T20:30:00Z","v":351,"vw":117.172857},{"c":117.26,"h":117.26,"l":117.26,"n":1,"o":117.26,"t":"2026-10-15T20:45:00Z","v":130,"vw":117.26},{"c":116.59,"h":117,"l":116.59,"n":3,"o":117,"t":"2026-10-15T21:00:00Z","v":572,"vw":116.69286},{"c":117.576,"h":117.63,"l":117.576,"n":2,"o":117.63,"t":"2026-10-15T21:45:00Z","v":650,"vw":117.600923},{"c":117.5,"h":117.5,"l":117.5,"n":1,"o":117.5,"t":"2026-10-15T22:00:00Z","v":180,"vw":117.5},{"c":117.6,"h":117.6,"l":117.52,"n":7,"o":117.52,"t":"2026-10-15T22:15:00Z","v":753,"vw":117.587616},{"c":117.68,"h":117.68,"l":117.52,"n":6,"o":117.56,"t":"2026-10-15T22:30:00Z","v":1659,"vw":117.631339},{"c":117.5943,"h":117.5943,"l":117.5943,"n":1,"o":117.5943,"t":"2026-10-15T23:00:00Z","v":100,"vw":117.5943},{"c":118.04,"h":118.04,"l":118.04,"n":1,"o":118.04,"t":"2026-10-16T09:45:00Z","v":100,"vw":118.04},{"c":117.82,"h":117.82,"l":117.82,"n":2,"o":117.82,"t":"2026-10-16T10:00:00Z","v":255,"vw":117.82},{"c":117,"h":117,"l":117,"n":7,"o":117,"t":"2026-10-16T11:45:00Z","v":132,"vw":117},{"c":117.4547,"h":117.4547,"l":117.4547,"n":1,"o":117.4547,"t":"2026-10-16T12:30:00Z","v":100,"vw":117.4547},{"c":117.35,"h":117.35,"l":117,"n":7,"o":117,"t":"2026-10-16T13:00:00Z","v":1500,"vw":117.229683},{"c":118.07,"h":118.28,"l":116.81,"n":838,"o":116.96,"t":"2026-10-16T13:30:00Z","v":45382,"vw":117.459579},{"c":118.2,"h":118.6349,"l":117.75,"n":1144,"o":118.075,"t":"2026-10-16T13:45:00Z","v":55961,"vw":118.232412},{"c":116.08,"h":118.45,"l":116,"n":927,"o":118.255,"t":"2026-10-16T14:00:00Z","v":45821,"vw":117.293552},{"c":115.97,"h":116.5495,"l":115.81,"n":734,"o":116.05,"t":"2026-10-16T14:15:00Z","v":41867,"vw":116.130886},{"c":115.56,"h":116.2299,"l":115.4283,"n":548,"o":115.96,"t":"2026-10-16T14:30:00Z","v":17878,"vw":115.74365},{"c":115.935,"h":115.9799,"l":115.16,"n":598,"o":115.52,"t":"2026-10-16T14:45:00Z","v":21686,"vw":115.490811},{"c":116.08,"h":116.215,"l":115.63,"n":522,"o":115.99,"t":"2026-10-16T15:00:00Z","v":17396,"vw":115.947421},{"c":116.42,"h":116.42,"l":115.89,"n":742,"o":116.07,"t":"2026-10-16T15:15:00Z","v":31333,"vw":116.18131},{"c":115.62,"h":116.4099,"l":115.62,"n":602,"o":116.35,"t":"2026-10-16T15:30:00Z","v":23940,"vw":116.049916},{"c":115.135,"h":115.67,"l":115,"n":545,"o":115.465,"t":"2026-10-16T15:45:00Z","v":23125,"vw":115.385723},{"c":115.58,"h":115.58,"l":115.139,"n":659,"o":115.16,"t":"2026-10-16T16:00:00Z","v":32968,"vw":115.339604},{"c":115.25,"h":115.67,"l":115.25,"n":611,"o":115.5,"t":"2026-10-16T16:15:00Z","v":24864,"vw":115.493872},{"c":115.175,"h":115.38,"l":115,"n":650,"o":115.26,"t":"2026-10-16T16:30:00Z","v":18648,"vw":115.158346},{"c":115.24,"h":115.33,"l":115.0401,"n":592,"o":115.0401,"t":"2026-10-16T16:45:00Z","v":15807,"vw":115.22018},{"c":115.04,"h":115.24,"l":114.9001,"n":591,"o":115.24,"t":"2026-10-16T17:00:00Z","v":19685,"vw":115.055539},{"c":115,"h":115.24,"l":114.59,"n":623,"o":115.075,"t":"2026-10-16T17:15:00Z","v":22927,"vw":115.064497},{"c":115.06,"h":115.27,"l":114.475,"n":792,"o":115.02,"t":"2026-10-16T17:30:00Z","v":28746,"vw":114.865726},{"c":114.7,"h":115.27,"l":114.64,"n":639,"o":115.046,"t":"2026-10-16T17:45:00Z","v":73037,"vw":115.057172},{"c":114.845,"h":114.92,"l":114.58,"n":684,"o":114.61,"t":"2026-10-16T18:00:00Z","v":31879,"vw":114.77297},{"c":114.64,"h":114.845,"l":114.535,"n":620,"o":114.845,"t":"2026-10-16T18:15:00Z","v":23959,"vw":114.705839},{"c":114.5,"h":114.68,"l":114.325,"n":771,"o":114.635,"t":"2026-10-16T18:30:00Z","v":33708,"vw":114.516933},{"c":113.98,"h":114.69,"l":113.7314,"n":871,"o":114.465,"t":"2026-10-16T18:45:00Z","v":37794,"vw":114.130136},{"c":114.41,"h":114.53,"l":113.97,"n":748,"o":113.97,"t":"2026-10-16T19:00:00Z","v":36556,"vw":114.329968},{"c":113.925,"h":114.65,"l":113.915,"n":1025,"o":114.42,"t":"2026-10-16T19:15:00Z","v":40151,"vw":114.253199},{"c":115.13,"h":115.13,"l":113.975,"n":1383,"o":113.99,"t":"2026-10-16T19:30:00Z","v":59418,"vw":114.487168},{"c":114.965,"h":115.56,"l":114.785,"n":3655,"o":115.155,"t":"2026-10-16T19:45:00Z","v":174403,"vw":115.179458},{"c":114.92,"h":115,"l":114.92,"n":67,"o":115,"t":"2026-10-16T20:00:00Z","v":265180,"vw":114.920307},{"c":114.8,"h":114.8,"l":113.7102,"n":2,"o":113.7102,"t":"2026-10-16T20:30:00Z","v":210,"vw":114.229152},{"c":113.6576,"h":113.6576,"l":113.6576,"n":2,"o":113.6576,"t":"2026-10-16T20:45:00Z","v":270,"vw":113.6576}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8490506329113925,"strike":143.76582278481013,"iv":0.5447468354430379,"gamma":0.009167721518987343,"theta":-0.04899430379746836,"vega":0.06160632911392405,"rho":0.00966954792072468,"breakevenPct":27.23731049900888},{"delta":0.15,"premium":1.325,"strike":136.66666666666666,"iv":0.5194,"gamma":0.012766666666666667,"theta":-0.0623,"vega":0.0818,"rho":0.0145029887154813,"breakevenPct":21.409977570058363},{"delta":0.2,"premium":1.8899403874813714,"strike":132.25037257824144,"iv":0.5140047690014903,"gamma":0.015349776453055143,"theta":-0.07409880774962742,"vega":0.09780849478390462,"rho":0.019295016880794665,"breakevenPct":18.021419566947387},{"delta":0.25,"premium":2.5683609958506226,"strike":128.97302904564316,"iv":0.5228763485477178,"gamma":0.0170902489626556,"theta":-0.08588029045643153,"vega":0.11100788381742739,"rho":0.024020746882152715,"breakevenPct":15.734794718077607},{"delta":0.3,"premium":3.372302904564315,"strike":126.37966804979253,"iv":0.5417560165975104,"gamma":0.018075726141078836,"theta":-0.0974466804979253,"vega":0.12138132780082989,"rho":0.028670995765939775,"breakevenPct":14.160400144255071},{"delta":0.35,"premium":4.027184466019417,"strike":123.37725381414702,"iv":0.5319051317614424,"gamma":0.019833287101248265,"theta":-0.10230180305131761,"vega":0.12982094313453538,"rho":0.03342472076128407,"breakevenPct":12.094957380911124},{"delta":0.4,"premium":4.530284728213978,"strike":119.94391716997411,"iv":0.4910899913718723,"gamma":0.022383175150992234,"theta":-0.09976600517687662,"vega":0.13594935289042276,"rho":0.03828319833549825,"breakevenPct":9.516831164997404},{"delta":0.45,"premium":5.695081967213116,"strike":117.78688524590164,"iv":0.5137819672131148,"gamma":0.021736065573770492,"theta":-0.10615081967213115,"vega":0.13784754098360655,"rho":0.042659391866158504,"breakevenPct":8.643827789003772},{"delta":0.5,"premium":6.859879206212253,"strike":115.62985332182916,"iv":0.5364739430543572,"gamma":0.021088955996548746,"theta":-0.11253563416738568,"vega":0.13974572907679034,"rho":0.047035585396818756,"breakevenPct":7.770824413010142},{"delta":0.55,"premium":8.073862536302034,"strike":113.2865440464666,"iv":0.5446078412391094,"gamma":0.02052303969022265,"theta":-0.11340619554695062,"vega":0.13820958373668926,"rho":0.05135790733186697,"breakevenPct":6.77720326908947},{"delta":0.6,"premium":9.308131655372701,"strike":110.86640851887705,"iv":0.5467375605033882,"gamma":0.019990609874152954,"theta":-0.11200251694094869,"vega":0.13525701839303003,"rho":0.055658011038216416,"breakevenPct":5.7338358141028465},{"delta":0.65,"premium":11.001113585746104,"strike":108.21269487750557,"iv":0.5620486636971047,"gamma":0.018656124721603565,"theta":-0.11053485523385301,"vega":0.12944576837416483,"rho":0.05955763776385828,"breakevenPct":4.8885498754607415},{"delta":0.7,"premium":12.949888641425389,"strike":105.42873051224944,"iv":0.5847101336302895,"gamma":0.016874387527839645,"theta":-0.10903151447661469,"vega":0.12204042316258353,"rho":0.06323394555010244,"breakevenPct":4.153720607926642},{"delta":0.75,"premium":15.097047970479704,"strike":102.39852398523985,"iv":0.5939752767527675,"gamma":0.015091143911439115,"theta":-0.10156789667896679,"vega":0.11091033210332103,"rho":0.06671559641438005,"breakevenPct":3.37678426758928},{"delta":0.8,"premium":18.745578231292527,"strike":98.12925170068026,"iv":0.656919047619048,"gamma":0.012128571428571419,"theta":-0.10013809523809526,"vega":0.09848231292517005,"rho":0.06880897906496572,"breakevenPct":2.8306333513753508},{"delta":0.85,"premium":22.58046357615894,"strike":93.50993377483444,"iv":0.6902357615894039,"gamma":0.009625165562913906,"theta":-0.08875761589403973,"vega":0.08202185430463575,"rho":0.07070082524547287,"breakevenPct":2.140461659399262},{"delta":0.9,"premium":32.45921052631579,"strike":83.17669172932331,"iv":0.8887375939849624,"gamma":0.005589473684210526,"theta":-0.08545225563909774,"vega":0.0615875939849624,"rho":0.06686223317797949,"breakevenPct":1.7405807052402051}],"put":[{"delta":0.1,"premium":0.9620754716981132,"strike":93.43396226415095,"iv":0.5367211320754718,"gamma":0.009309811320754717,"theta":-0.045863396226415096,"vega":0.061608301886792456,"rho":-0.012266695511565692,"breakevenPct":18.639944189871308},{"delta":0.15,"premium":1.6328915662650603,"strike":97.01204819277109,"iv":0.5494792771084337,"gamma":0.012029156626506023,"theta":-0.06234795180722892,"vega":0.08187710843373494,"rho":-0.018498013552227813,"breakevenPct":16.082024759887574},{"delta":0.2,"premium":2.223513349514563,"strike":100.80703883495146,"iv":0.5217837378640776,"gamma":0.015194053398058254,"theta":-0.07027864077669903,"vega":0.09800254854368932,"rho":-0.024679007391079318,"breakevenPct":13.26270703812425},{"delta":0.25,"premium":2.8758191747572814,"strike":103.84101941747574,"iv":0.5044293689320388,"gamma":0.017803276699029126,"theta":-0.07658932038834951,"vega":0.11117002427184466,"rho":-0.030890195594260296,"breakevenPct":11.167224855426785},{"delta":0.3,"premium":3.5898280802292257,"strike":106.4756446991404,"iv":0.49089398280802293,"gamma":0.019951002865329512,"theta":-0.0808593123209169,"vega":0.12124670487106017,"rho":-0.03713917758739356,"breakevenPct":9.477398239175232},{"delta":0.35,"premium":4.341977077363896,"strike":108.86341929321871,"iv":0.4797191977077364,"gamma":0.0218134670487106,"theta":-0.08386790830945559,"vega":0.12941289398280803,"rho":-0.04341152079049732,"breakevenPct":8.038316649432314},{"delta":0.4,"premium":5.093106244931062,"strike":111.06244931062449,"iv":0.4653691808596918,"gamma":0.023443714517437146,"theta":-0.08413130575831305,"vega":0.1348086780210868,"rho":-0.04967278616406917,"breakevenPct":6.764401970749491},{"delta":0.45,"premium":5.84330900243309,"strike":113.09002433090025,"iv":0.44813479318734795,"gamma":0.024863017031630172,"theta":-0.08190097323600973,"vega":0.13768783454987835,"rho":-0.055923988471119644,"breakevenPct":5.640524409747212},{"delta":0.5,"premium":6.6130916030534355,"strike":115.11068702290076,"iv":0.4315679389312977,"gamma":0.02619114503816794,"theta":-0.07959633587786259,"vega":0.14023839694656487,"rho":-0.06218965476205416,"breakevenPct":4.539955603631143},{"delta":0.55,"premium":7.700877862595421,"strike":117.01908396946565,"iv":0.42584274809160305,"gamma":0.02603847328244275,"theta":-0.0760848854961832,"vega":0.13745213740458015,"rho":-0.06869023610158821,"breakevenPct":3.8179531268738494},{"delta":0.6,"premium":8.788664122137405,"strike":118.92748091603053,"iv":0.4201175572519084,"gamma":0.02588580152671756,"theta":-0.07257343511450381,"vega":0.13466587786259543,"rho":-0.07519081744112224,"breakevenPct":3.0959506501165572},{"delta":0.65,"premium":10.019303278688525,"strike":120.89754098360656,"iv":0.41393811475409836,"gamma":0.025207622950819672,"theta":-0.06751245901639344,"vega":0.12927647540983606,"rho":-0.08180404864599461,"breakevenPct":2.445381826716359},{"delta":0.7,"premium":11.433237704918032,"strike":122.94672131147541,"iv":0.4071758196721311,"gamma":0.02385516393442623,"theta":-0.060463278688524594,"vega":0.12054696721311475,"rho":-0.08856182145890379,"breakevenPct":1.8864698827378235},{"delta":0.75,"premium":12.847172131147541,"strike":124.99590163934427,"iv":0.4004135245901639,"gamma":0.022502704918032787,"theta":-0.053414098360655735,"vega":0.11181745901639344,"rho":-0.095319594271813,"breakevenPct":1.3275579387592866},{"delta":0.8,"premium":16.93434163701068,"strike":129.43950177935943,"iv":0.44568291814946626,"gamma":0.017882918149466187,"theta":-0.05091387900355872,"vega":0.09830391459074733,"rho":-0.10449089280519674,"breakevenPct":1.0139575863393642},{"delta":0.85,"premium":18.38776824034335,"strike":131.3396689147762,"iv":0.40646750459840597,"gamma":0.014513488657265483,"theta":-0.03591722869405274,"vega":0.07722838749233601,"rho":-0.11118824932554254,"breakevenPct":0.8059062996494852},{"delta":0.9,"premium":19.460729613733907,"strike":132.87247087676272,"iv":0.3550573267933783,"gamma":0.011325260576333537,"theta":-0.01911771919068056,"vega":0.05506407112201104,"rho":-0.11752825330472244,"breakevenPct":0.6130005963418719}]},"raw":{"call":[{"delta":0.1,"premium":0.8490506329113925,"strike":143.76582278481013,"iv":0.5447468354430379,"gamma":0.009167721518987343,"theta":-0.04899430379746836,"vega":0.06160632911392405,"rho":0.00966954792072468,"breakevenPct":27.23731049900888},{"delta":0.15,"premium":1.325,"strike":136.66666666666666,"iv":0.5194,"gamma":0.012766666666666667,"theta":-0.0623,"vega":0.0818,"rho":0.0145029887154813,"breakevenPct":21.409977570058363},{"delta":0.2,"premium":1.8899403874813714,"strike":132.25037257824144,"iv":0.5140047690014903,"gamma":0.015349776453055143,"theta":-0.07409880774962742,"vega":0.09780849478390462,"rho":0.019295016880794665,"breakevenPct":18.021419566947387},{"delta":0.25,"premium":2.5683609958506226,"strike":128.97302904564316,"iv":0.5228763485477178,"gamma":0.0170902489626556,"theta":-0.08588029045643153,"vega":0.11100788381742739,"rho":0.024020746882152715,"breakevenPct":15.734794718077607},{"delta":0.3,"premium":3.372302904564315,"strike":126.37966804979253,"iv":0.5417560165975104,"gamma":0.018075726141078836,"theta":-0.0974466804979253,"vega":0.12138132780082989,"rho":0.028670995765939775,"breakevenPct":14.160400144255071},{"delta":0.35,"premium":4.027184466019417,"strike":123.37725381414702,"iv":0.5319051317614424,"gamma":0.019833287101248265,"theta":-0.10230180305131761,"vega":0.12982094313453538,"rho":0.03342472076128407,"breakevenPct":12.094957380911124},{"delta":0.4,"premium":4.530284728213978,"strike":119.94391716997411,"iv":0.4910899913718723,"gamma":0.022383175150992234,"theta":-0.09976600517687662,"vega":0.13594935289042276,"rho":0.03828319833549825,"breakevenPct":9.516831164997404},{"delta":0.45,"premium":5.695081967213116,"strike":117.78688524590164,"iv":0.5137819672131148,"gamma":0.021736065573770492,"theta":-0.10615081967213115,"vega":0.13784754098360655,"rho":0.042659391866158504,"breakevenPct":8.643827789003772},{"delta":0.5,"premium":6.859879206212253,"strike":115.62985332182916,"iv":0.5364739430543572,"gamma":0.021088955996548746,"theta":-0.11253563416738568,"vega":0.13974572907679034,"rho":0.047035585396818756,"breakevenPct":7.770824413010142},{"delta":0.55,"premium":8.073862536302034,"strike":113.2865440464666,"iv":0.5446078412391094,"gamma":0.02052303969022265,"theta":-0.11340619554695062,"vega":0.13820958373668926,"rho":0.05135790733186697,"breakevenPct":6.77720326908947},{"delta":0.6,"premium":9.308131655372701,"strike":110.86640851887705,"iv":0.5467375605033882,"gamma":0.019990609874152954,"theta":-0.11200251694094869,"vega":0.13525701839303003,"rho":0.055658011038216416,"breakevenPct":5.7338358141028465},{"delta":0.65,"premium":11.001113585746104,"strike":108.21269487750557,"iv":0.5620486636971047,"gamma":0.018656124721603565,"theta":-0.11053485523385301,"vega":0.12944576837416483,"rho":0.05955763776385828,"breakevenPct":4.8885498754607415},{"delta":0.7,"premium":12.949888641425389,"strike":105.42873051224944,"iv":0.5847101336302895,"gamma":0.016874387527839645,"theta":-0.10903151447661469,"vega":0.12204042316258353,"rho":0.06323394555010244,"breakevenPct":4.153720607926642},{"delta":0.75,"premium":15.097047970479704,"strike":102.39852398523985,"iv":0.5939752767527675,"gamma":0.015091143911439115,"theta":-0.10156789667896679,"vega":0.11091033210332103,"rho":0.06671559641438005,"breakevenPct":3.37678426758928},{"delta":0.8,"premium":18.745578231292527,"strike":98.12925170068026,"iv":0.656919047619048,"gamma":0.012128571428571419,"theta":-0.10013809523809526,"vega":0.09848231292517005,"rho":0.06880897906496572,"breakevenPct":2.8306333513753508},{"delta":0.85,"premium":22.58046357615894,"strike":93.50993377483444,"iv":0.6902357615894039,"gamma":0.009625165562913906,"theta":-0.08875761589403973,"vega":0.08202185430463575,"rho":0.07070082524547287,"breakevenPct":2.140461659399262},{"delta":0.9,"premium":32.45921052631579,"strike":83.17669172932331,"iv":0.8887375939849624,"gamma":0.005589473684210526,"theta":-0.08545225563909774,"vega":0.0615875939849624,"rho":0.06686223317797949,"breakevenPct":1.7405807052402051}],"put":[{"delta":0.1,"premium":0.9620754716981132,"strike":93.43396226415095,"iv":0.5367211320754718,"gamma":0.009309811320754717,"theta":-0.045863396226415096,"vega":0.061608301886792456,"rho":-0.012266695511565692,"breakevenPct":18.639944189871308},{"delta":0.15,"premium":1.6328915662650603,"strike":97.01204819277109,"iv":0.5494792771084337,"gamma":0.012029156626506023,"theta":-0.06234795180722892,"vega":0.08187710843373494,"rho":-0.018498013552227813,"breakevenPct":16.082024759887574},{"delta":0.2,"premium":2.223513349514563,"strike":100.80703883495146,"iv":0.5217837378640776,"gamma":0.015194053398058254,"theta":-0.07027864077669903,"vega":0.09800254854368932,"rho":-0.024679007391079318,"breakevenPct":13.26270703812425},{"delta":0.25,"premium":2.8758191747572814,"strike":103.84101941747574,"iv":0.5044293689320388,"gamma":0.017803276699029126,"theta":-0.07658932038834951,"vega":0.11117002427184466,"rho":-0.030890195594260296,"breakevenPct":11.167224855426785},{"delta":0.3,"premium":3.5898280802292257,"strike":106.4756446991404,"iv":0.49089398280802293,"gamma":0.019951002865329512,"theta":-0.0808593123209169,"vega":0.12124670487106017,"rho":-0.03713917758739356,"breakevenPct":9.477398239175232},{"delta":0.35,"premium":4.341977077363896,"strike":108.86341929321871,"iv":0.4797191977077364,"gamma":0.0218134670487106,"theta":-0.08386790830945559,"vega":0.12941289398280803,"rho":-0.04341152079049732,"breakevenPct":8.038316649432314},{"delta":0.4,"premium":5.093106244931062,"strike":111.06244931062449,"iv":0.4653691808596918,"gamma":0.023443714517437146,"theta":-0.08413130575831305,"vega":0.1348086780210868,"rho":-0.04967278616406917,"breakevenPct":6.764401970749491},{"delta":0.45,"premium":5.84330900243309,"strike":113.09002433090025,"iv":0.44813479318734795,"gamma":0.024863017031630172,"theta":-0.08190097323600973,"vega":0.13768783454987835,"rho":-0.055923988471119644,"breakevenPct":5.640524409747212},{"delta":0.5,"premium":6.6130916030534355,"strike":115.11068702290076,"iv":0.4315679389312977,"gamma":0.02619114503816794,"theta":-0.07959633587786259,"vega":0.14023839694656487,"rho":-0.06218965476205416,"breakevenPct":4.539955603631143},{"delta":0.55,"premium":7.700877862595421,"strike":117.01908396946565,"iv":0.42584274809160305,"gamma":0.02603847328244275,"theta":-0.0760848854961832,"vega":0.13745213740458015,"rho":-0.06869023610158821,"breakevenPct":3.8179531268738494},{"delta":0.6,"premium":8.788664122137405,"strike":118.92748091603053,"iv":0.4201175572519084,"gamma":0.02588580152671756,"theta":-0.07257343511450381,"vega":0.13466587786259543,"rho":-0.07519081744112224,"breakevenPct":3.0959506501165572},{"delta":0.65,"premium":10.019303278688525,"strike":120.89754098360656,"iv":0.41393811475409836,"gamma":0.025207622950819672,"theta":-0.06751245901639344,"vega":0.12927647540983606,"rho":-0.08180404864599461,"breakevenPct":2.445381826716359},{"delta":0.7,"premium":11.433237704918032,"strike":122.94672131147541,"iv":0.4071758196721311,"gamma":0.02385516393442623,"theta":-0.060463278688524594,"vega":0.12054696721311475,"rho":-0.08856182145890379,"breakevenPct":1.8864698827378235},{"delta":0.75,"premium":12.847172131147541,"strike":124.99590163934427,"iv":0.4004135245901639,"gamma":0.022502704918032787,"theta":-0.053414098360655735,"vega":0.11181745901639344,"rho":-0.095319594271813,"breakevenPct":1.3275579387592866},{"delta":0.8,"premium":16.93434163701068,"strike":129.43950177935943,"iv":0.44568291814946626,"gamma":0.017882918149466187,"theta":-0.05091387900355872,"vega":0.09830391459074733,"rho":-0.10449089280519674,"breakevenPct":1.0139575863393642},{"delta":0.85,"premium":18.38776824034335,"strike":131.3396689147762,"iv":0.40646750459840597,"gamma":0.014513488657265483,"theta":-0.03591722869405274,"vega":0.07722838749233601,"rho":-0.11118824932554254,"breakevenPct":0.8059062996494852},{"delta":0.9,"premium":19.460729613733907,"strike":132.87247087676272,"iv":0.3550573267933783,"gamma":0.011325260576333537,"theta":-0.01911771919068056,"vega":0.05506407112201104,"rho":-0.11752825330472244,"breakevenPct":0.6130005963418719}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}