{"symbol":"CCEP","url":"https://intraalpha.com/companies/CCEP","capturedAt":"2026-10-22T23:46:40.260Z","state":"ready","quote":{"symbol":"CCEP","last_price":114.23,"prev_close":110.29,"regular_close":114.23,"change":3.94,"change_pct":3.5724,"regular_change":3.94,"regular_change_pct":3.5724,"extended_change":0,"extended_change_pct":0,"bid":57.68,"ask":171.15,"bid_size":100,"ask_size":200,"volume":2258342,"vwap":113.768176,"open":111.26,"high":114.55,"low":111.1575,"close":114.23,"trade_count":36784,"last_trade_at":"2026-10-22T20:35:00.621044898Z","last_quote_at":"2026-10-22T23:07:47.500543176Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:46:36.575052077-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CCEP","fetched_at":"2026-10-22T23:46:39.767220+00:00","name":"Coca-Cola European Partners PLC","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - NON-ALCOHOLIC","country":"USA","description":"Coca-Cola Europacific Partners PLC produces, distributes and sells a variety of ready-to-drink non-alcoholic beverages. The company is headquartered in Uxbridge, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":48467198000,"ebitda":3531000000,"pe_ratio":21.29,"peg_ratio":2.691,"book_value":20.93,"dividend_per_share":2.07,"dividend_yield":0.0218,"eps":5.18,"revenue_ttm":21351000000,"gross_profit_ttm":7595000000,"profit_margin":0.0935,"operating_margin_ttm":0.134,"return_on_assets_ttm":0.0564,"return_on_equity_ttm":0.235,"quarterly_earnings_growth":0.09,"quarterly_revenue_growth":0.044,"analyst_target_price":109.38,"analyst_number":1,"beta":0.473,"fifty_two_week_high":114.55,"fifty_two_week_low":83.49,"fifty_day_ma":105.36,"two_hundred_day_ma":99.81,"shares_outstanding":439452000,"forward_pe":18.25,"price_to_sales":2.27,"price_to_book":4.741,"ev_to_revenue":2.3,"ev_to_ebitda":12.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:46:39.767220+00:00"},"optionObservedAt":"2026-10-22T19:57:13.121Z","bars":[{"c":109.59,"h":109.92,"l":109.16,"n":86,"o":109.92,"t":"2026-10-15T08:00:00Z","v":2412,"vw":109.697734},{"c":110,"h":110,"l":109.95,"n":4,"o":109.95,"t":"2026-10-15T08:30:00Z","v":835,"vw":109.980247},{"c":109.49,"h":109.49,"l":109.49,"n":2,"o":109.49,"t":"2026-10-15T09:00:00Z","v":319,"vw":109.49},{"c":109.67,"h":109.67,"l":109.67,"n":2,"o":109.67,"t":"2026-10-15T09:05:00Z","v":190,"vw":109.67},{"c":109.54,"h":109.54,"l":109.47,"n":10,"o":109.52,"t":"2026-10-15T10:55:00Z","v":839,"vw":109.500989},{"c":109.48,"h":109.525,"l":109.48,"n":2,"o":109.525,"t":"2026-10-15T11:00:00Z","v":432,"vw":109.490417},{"c":109.31,"h":109.31,"l":109.31,"n":1,"o":109.31,"t":"2026-10-15T12:30:00Z","v":125,"vw":109.31},{"c":109.41,"h":109.41,"l":109.41,"n":3,"o":109.41,"t":"2026-10-15T12:45:00Z","v":300,"vw":109.41},{"c":109.53,"h":109.53,"l":109.53,"n":1,"o":109.53,"t":"2026-10-15T12:55:00Z","v":188,"vw":109.53},{"c":109.83,"h":109.83,"l":109.83,"n":4,"o":109.83,"t":"2026-10-15T13:20:00Z","v":381,"vw":109.83},{"c":109.94,"h":109.94,"l":109.87,"n":9,"o":109.87,"t":"2026-10-15T13:25:00Z","v":640,"vw":109.91918},{"c":110.5,"h":110.59,"l":109.645,"n":908,"o":109.85,"t":"2026-10-15T13:30:00Z","v":65534,"vw":109.867118},{"c":110.19,"h":110.73,"l":110.19,"n":620,"o":110.47,"t":"2026-10-15T13:35:00Z","v":29969,"vw":110.511712},{"c":109.975,"h":110.66,"l":109.855,"n":549,"o":110.19,"t":"2026-10-15T13:40:00Z","v":24940,"vw":110.334646},{"c":110.17,"h":110.37,"l":109.965,"n":410,"o":109.965,"t":"2026-10-15T13:45:00Z","v":13399,"vw":110.268081},{"c":110.25,"h":110.3,"l":110.05,"n":881,"o":110.14,"t":"2026-10-15T13:50:00Z","v":35732,"vw":110.197415},{"c":110.66,"h":110.96,"l":110.24,"n":1211,"o":110.24,"t":"2026-10-15T13:55:00Z","v":79541,"vw":110.447167},{"c":110.51,"h":110.65,"l":110.29,"n":223,"o":110.46,"t":"2026-10-15T14:00:00Z","v":10692,"vw":110.473808},{"c":110.665,"h":110.85,"l":110.4425,"n":472,"o":110.4425,"t":"2026-10-15T14:05:00Z","v":23912,"vw":110.617613},{"c":110.84,"h":110.84,"l":110.49,"n":346,"o":110.66,"t":"2026-10-15T14:10:00Z","v":11935,"vw":110.615122},{"c":110.575,"h":110.96,"l":110.51,"n":671,"o":110.78,"t":"2026-10-15T14:15:00Z","v":36702,"vw":110.602352},{"c":110.665,"h":110.72,"l":110.5313,"n":242,"o":110.585,"t":"2026-10-15T14:20:00Z","v":6430,"vw":110.641376},{"c":110.485,"h":110.62,"l":110.44,"n":186,"o":110.62,"t":"2026-10-15T14:25:00Z","v":4628,"vw":110.537741},{"c":110.405,"h":110.59,"l":110.405,"n":290,"o":110.59,"t":"2026-10-15T14:30:00Z","v":10156,"vw":110.484798},{"c":110.395,"h":110.59,"l":110.395,"n":373,"o":110.405,"t":"2026-10-15T14:35:00Z","v":17512,"vw":110.464763},{"c":109.99,"h":110.3,"l":109.99,"n":170,"o":110.3,"t":"2026-10-15T14:40:00Z","v":5991,"vw":110.185362},{"c":109.91,"h":109.9999,"l":109.7975,"n":227,"o":109.99,"t":"2026-10-15T14:45:00Z","v":7098,"vw":109.912328},{"c":109.945,"h":109.98,"l":109.9,"n":222,"o":109.93,"t":"2026-10-15T14:50:00Z","v":6001,"vw":109.933914},{"c":109.825,"h":109.94,"l":109.72,"n":339,"o":109.935,"t":"2026-10-15T14:55:00Z","v":10378,"vw":109.839351},{"c":109.72,"h":109.88,"l":109.72,"n":266,"o":109.8,"t":"2026-10-15T15:00:00Z","v":10430,"vw":109.81428},{"c":109.8,"h":109.91,"l":109.68,"n":202,"o":109.68,"t":"2026-10-15T15:05:00Z","v":9673,"vw":109.742196},{"c":109.6,"h":109.785,"l":109.6,"n":117,"o":109.77,"t":"2026-10-15T15:10:00Z","v":6706,"vw":109.729468},{"c":109.64,"h":109.67,"l":109.495,"n":388,"o":109.59,"t":"2026-10-15T15:15:00Z","v":15408,"vw":109.613016},{"c":109.62,"h":109.65,"l":109.56,"n":290,"o":109.6,"t":"2026-10-15T15:20:00Z","v":9912,"vw":109.609884},{"c":109.82,"h":109.82,"l":109.63,"n":236,"o":109.63,"t":"2026-10-15T15:25:00Z","v":8222,"vw":109.715115},{"c":109.935,"h":109.95,"l":109.815,"n":411,"o":109.85,"t":"2026-10-15T15:30:00Z","v":26702,"vw":109.914127},{"c":109.88,"h":109.98,"l":109.795,"n":299,"o":109.93,"t":"2026-10-15T15:35:00Z","v":13636,"vw":109.919188},{"c":110.1,"h":110.1,"l":109.93,"n":258,"o":109.95,"t":"2026-10-15T15:40:00Z","v":5779,"vw":110.003136},{"c":110.0396,"h":110.12,"l":109.985,"n":385,"o":110.03,"t":"2026-10-15T15:45:00Z","v":8530,"vw":110.056185},{"c":109.8,"h":109.94,"l":109.8,"n":224,"o":109.94,"t":"2026-10-15T15:50:00Z","v":2606,"vw":109.872184},{"c":109.63,"h":109.83,"l":109.63,"n":417,"o":109.81,"t":"2026-10-15T15:55:00Z","v":4709,"vw":109.751955},{"c":109.7,"h":109.7,"l":109.58,"n":213,"o":109.645,"t":"2026-10-15T16:00:00Z","v":5577,"vw":109.626371},{"c":109.685,"h":109.73,"l":109.66,"n":118,"o":109.73,"t":"2026-10-15T16:05:00Z","v":3019,"vw":109.698897},{"c":109.73,"h":109.77,"l":109.68,"n":164,"o":109.73,"t":"2026-10-15T16:10:00Z","v":8340,"vw":109.740258},{"c":109.71,"h":109.76,"l":109.66,"n":171,"o":109.7,"t":"2026-10-15T16:15:00Z","v":5961,"vw":109.731364},{"c":109.74,"h":109.75,"l":109.72,"n":107,"o":109.75,"t":"2026-10-15T16:20:00Z","v":3953,"vw":109.735737},{"c":109.94,"h":109.94,"l":109.75,"n":208,"o":109.75,"t":"2026-10-15T16:25:00Z","v":5809,"vw":109.837961},{"c":109.98,"h":110.03,"l":109.92,"n":275,"o":109.92,"t":"2026-10-15T16:30:00Z","v":9014,"vw":109.982682},{"c":110.06,"h":110.06,"l":109.91,"n":75,"o":109.98,"t":"2026-10-15T16:35:00Z","v":1010,"vw":109.959352},{"c":110,"h":110.055,"l":109.92,"n":89,"o":109.92,"t":"2026-10-15T16:40:00Z","v":1469,"vw":109.989132},{"c":109.765,"h":110,"l":109.76,"n":390,"o":110,"t":"2026-10-15T16:45:00Z","v":27392,"vw":109.830899},{"c":109.47,"h":109.76,"l":109.47,"n":385,"o":109.76,"t":"2026-10-15T16:50:00Z","v":20927,"vw":109.632657},{"c":109.62,"h":109.62,"l":109.4657,"n":153,"o":109.48,"t":"2026-10-15T16:55:00Z","v":5437,"vw":109.527806},{"c":109.62,"h":109.68,"l":109.6,"n":179,"o":109.68,"t":"2026-10-15T17:00:00Z","v":4127,"vw":109.651102},{"c":109.605,"h":109.65,"l":109.5813,"n":137,"o":109.5813,"t":"2026-10-15T17:05:00Z","v":5104,"vw":109.60402},{"c":109.5,"h":109.63,"l":109.5,"n":192,"o":109.63,"t":"2026-10-15T17:10:00Z","v":14430,"vw":109.55843},{"c":109.5,"h":109.52,"l":109.45,"n":229,"o":109.48,"t":"2026-10-15T17:15:00Z","v":9363,"vw":109.470886},{"c":109.8,"h":109.81,"l":109.45,"n":237,"o":109.45,"t":"2026-10-15T17:20:00Z","v":152945,"vw":109.458914},{"c":109.785,"h":109.81,"l":109.72,"n":173,"o":109.73,"t":"2026-10-15T17:25:00Z","v":4729,"vw":109.75594},{"c":109.74,"h":109.795,"l":109.6804,"n":202,"o":109.795,"t":"2026-10-15T17:30:00Z","v":3552,"vw":109.75755},{"c":109.79,"h":109.8,"l":109.45,"n":287,"o":109.6804,"t":"2026-10-15T17:35:00Z","v":12467,"vw":109.688269},{"c":109.85,"h":109.905,"l":109.77,"n":247,"o":109.79,"t":"2026-10-15T17:40:00Z","v":5655,"vw":109.853771},{"c":109.85,"h":109.86,"l":109.7667,"n":134,"o":109.819924,"t":"2026-10-15T17:45:00Z","v":2244,"vw":109.826802},{"c":109.915,"h":109.929,"l":109.8304,"n":164,"o":109.86,"t":"2026-10-15T17:50:00Z","v":3967,"vw":109.864561},{"c":109.86,"h":109.96,"l":109.86,"n":160,"o":109.93,"t":"2026-10-15T17:55:00Z","v":6982,"vw":109.917675},{"c":109.885,"h":109.89,"l":109.865,"n":102,"o":109.865,"t":"2026-10-15T18:00:00Z","v":2082,"vw":109.879233},{"c":110.005,"h":110.03,"l":109.83,"n":286,"o":109.83,"t":"2026-10-15T18:05:00Z","v":11672,"vw":109.941776},{"c":109.95,"h":109.97,"l":109.875,"n":136,"o":109.94,"t":"2026-10-15T18:10:00Z","v":3679,"vw":109.937647},{"c":109.8,"h":109.96,"l":109.79,"n":118,"o":109.96,"t":"2026-10-15T18:20:00Z","v":4890,"vw":109.878713},{"c":109.75,"h":109.84,"l":109.73,"n":189,"o":109.785,"t":"2026-10-15T18:25:00Z","v":6290,"vw":109.785796},{"c":109.79,"h":109.805,"l":109.77,"n":179,"o":109.77,"t":"2026-10-15T18:30:00Z","v":5965,"vw":109.790681},{"c":109.655,"h":109.8,"l":109.6301,"n":242,"o":109.8,"t":"2026-10-15T18:35:00Z","v":10318,"vw":109.721462},{"c":109.715,"h":109.72,"l":109.62,"n":318,"o":109.66,"t":"2026-10-15T18:40:00Z","v":12583,"vw":109.678272},{"c":109.715,"h":109.74,"l":109.68,"n":192,"o":109.71,"t":"2026-10-15T18:45:00Z","v":7038,"vw":109.704881},{"c":109.77,"h":109.8,"l":109.74,"n":113,"o":109.74,"t":"2026-10-15T18:50:00Z","v":3616,"vw":109.773572},{"c":109.765,"h":109.8,"l":109.73,"n":241,"o":109.77,"t":"2026-10-15T18:55:00Z","v":10054,"vw":109.76706},{"c":109.83,"h":109.87,"l":109.7,"n":364,"o":109.765,"t":"2026-10-15T19:00:00Z","v":19542,"vw":109.778371},{"c":109.81,"h":109.86,"l":109.74,"n":291,"o":109.78,"t":"2026-10-15T19:05:00Z","v":11762,"vw":109.788932},{"c":109.69,"h":109.825,"l":109.66,"n":360,"o":109.825,"t":"2026-10-15T19:10:00Z","v":11273,"vw":109.746243},{"c":109.605,"h":109.72,"l":109.5,"n":517,"o":109.685,"t":"2026-10-15T19:15:00Z","v":22378,"vw":109.608037},{"c":109.62,"h":109.635,"l":109.425,"n":383,"o":109.605,"t":"2026-10-15T19:20:00Z","v":17035,"vw":109.55199},{"c":109.74,"h":109.74,"l":109.61,"n":431,"o":109.64,"t":"2026-10-15T19:25:00Z","v":15180,"vw":109.662671},{"c":109.83,"h":109.83,"l":109.67,"n":551,"o":109.71,"t":"2026-10-15T19:30:00Z","v":18670,"vw":109.7363},{"c":109.83,"h":109.915,"l":109.75,"n":535,"o":109.83,"t":"2026-10-15T19:35:00Z","v":25713,"vw":109.803534},{"c":109.9,"h":109.9,"l":109.78,"n":495,"o":109.85,"t":"2026-10-15T19:40:00Z","v":16934,"vw":109.841341},{"c":109.8,"h":109.975,"l":109.75,"n":528,"o":109.9,"t":"2026-10-15T19:45:00Z","v":23365,"vw":109.854681},{"c":109.77,"h":109.9,"l":109.69,"n":1279,"o":109.77,"t":"2026-10-15T19:50:00Z","v":58483,"vw":109.793508},{"c":109.79,"h":109.839,"l":109.67,"n":2398,"o":109.8,"t":"2026-10-15T19:55:00Z","v":139836,"vw":109.778083},{"c":109.77,"h":109.77,"l":109.69,"n":45,"o":109.77,"t":"2026-10-15T20:00:00Z","v":387390,"vw":109.769896},{"c":110.58,"h":110.6,"l":110.58,"n":7,"o":110.6,"t":"2026-10-16T08:00:00Z","v":324,"vw":110.587786},{"c":110,"h":110,"l":110,"n":37,"o":110,"t":"2026-10-16T09:10:00Z","v":1288,"vw":110},{"c":109.89,"h":109.89,"l":109.89,"n":3,"o":109.89,"t":"2026-10-16T10:00:00Z","v":375,"vw":109.89},{"c":109.99,"h":109.99,"l":109.99,"n":35,"o":109.99,"t":"2026-10-16T10:10:00Z","v":1111,"vw":109.99},{"c":110,"h":110,"l":110,"n":38,"o":110,"t":"2026-10-16T10:25:00Z","v":1596,"vw":110},{"c":109.95,"h":110,"l":109.95,"n":4,"o":110,"t":"2026-10-16T10:30:00Z","v":531,"vw":109.973585},{"c":109.83,"h":109.83,"l":109.83,"n":1,"o":109.83,"t":"2026-10-16T10:50:00Z","v":100,"vw":109.83},{"c":109.99,"h":110,"l":109.91,"n":14,"o":109.91,"t":"2026-10-16T12:00:00Z","v":1466,"vw":109.959026},{"c":110,"h":110,"l":110,"n":4,"o":110,"t":"2026-10-16T12:40:00Z","v":227,"vw":110},{"c":110.17,"h":110.17,"l":110.17,"n":1,"o":110.17,"t":"2026-10-16T12:45:00Z","v":160,"vw":110.17},{"c":110.29,"h":110.29,"l":110.29,"n":8,"o":110.29,"t":"2026-10-16T13:00:00Z","v":193,"vw":110.29},{"c":111.195,"h":111.195,"l":110.67,"n":562,"o":110.67,"t":"2026-10-16T13:30:00Z","v":61083,"vw":110.865413},{"c":111.685,"h":111.71,"l":111.1,"n":450,"o":111.1,"t":"2026-10-16T13:35:00Z","v":20782,"vw":111.35937},{"c":111.6,"h":111.92,"l":111.6,"n":271,"o":111.74,"t":"2026-10-16T13:40:00Z","v":8848,"vw":111.752759},{"c":111.825,"h":111.825,"l":111.53,"n":465,"o":111.6,"t":"2026-10-16T13:45:00Z","v":112542,"vw":111.610087},{"c":111.96,"h":111.99,"l":111.82,"n":272,"o":111.82,"t":"2026-10-16T13:50:00Z","v":10255,"vw":111.897914},{"c":111.73,"h":112.07,"l":111.69,"n":441,"o":112.015,"t":"2026-10-16T13:55:00Z","v":55918,"vw":111.797771},{"c":111.595,"h":111.82,"l":111.49,"n":705,"o":111.69,"t":"2026-10-16T14:00:00Z","v":73016,"vw":111.679386},{"c":111.68,"h":111.87,"l":111.565,"n":418,"o":111.64,"t":"2026-10-16T14:05:00Z","v":101856,"vw":111.656568},{"c":111.57,"h":111.64,"l":111.505,"n":339,"o":111.63,"t":"2026-10-16T14:10:00Z","v":14306,"vw":111.584398},{"c":111.56,"h":111.62,"l":111.41,"n":281,"o":111.595,"t":"2026-10-16T14:15:00Z","v":8787,"vw":111.515},{"c":111.595,"h":111.65,"l":111.515,"n":320,"o":111.61,"t":"2026-10-16T14:20:00Z","v":11399,"vw":111.596324},{"c":111.53,"h":111.73,"l":111.53,"n":358,"o":111.595,"t":"2026-10-16T14:25:00Z","v":11722,"vw":111.644479},{"c":111.47,"h":111.605,"l":111.39,"n":372,"o":111.555,"t":"2026-10-16T14:30:00Z","v":12467,"vw":111.498534},{"c":111.36,"h":111.47,"l":111.3,"n":270,"o":111.47,"t":"2026-10-16T14:35:00Z","v":10311,"vw":111.358498},{"c":111.24,"h":111.43,"l":111.23,"n":272,"o":111.38,"t":"2026-10-16T14:40:00Z","v":10075,"vw":111.350727},{"c":111.29,"h":111.31,"l":111.115,"n":363,"o":111.235,"t":"2026-10-16T14:45:00Z","v":16325,"vw":111.223963},{"c":111.565,"h":111.625,"l":111.32,"n":217,"o":111.32,"t":"2026-10-16T14:50:00Z","v":7671,"vw":111.470612},{"c":111.83,"h":111.83,"l":111.545,"n":255,"o":111.63,"t":"2026-10-16T14:55:00Z","v":9282,"vw":111.643446},{"c":111.9,"h":111.9,"l":111.76,"n":315,"o":111.8,"t":"2026-10-16T15:00:00Z","v":10238,"vw":111.817573},{"c":112.085,"h":112.09,"l":111.98,"n":272,"o":112.03,"t":"2026-10-16T15:05:00Z","v":9286,"vw":112.033266},{"c":112.25,"h":112.325,"l":111.9916,"n":359,"o":112.145,"t":"2026-10-16T15:10:00Z","v":11987,"vw":112.184903},{"c":112.285,"h":112.36,"l":112.21,"n":227,"o":112.28,"t":"2026-10-16T15:15:00Z","v":8005,"vw":112.285078},{"c":112.27,"h":112.355,"l":112.16,"n":346,"o":112.23,"t":"2026-10-16T15:20:00Z","v":15233,"vw":112.281794},{"c":112.085,"h":112.255,"l":111.91,"n":487,"o":112.255,"t":"2026-10-16T15:25:00Z","v":24143,"vw":112.075387},{"c":112.21,"h":112.42,"l":112.1,"n":320,"o":112.15,"t":"2026-10-16T15:30:00Z","v":11348,"vw":112.250496},{"c":112.2,"h":112.315,"l":112.2,"n":307,"o":112.21,"t":"2026-10-16T15:35:00Z","v":6822,"vw":112.259612},{"c":112.2,"h":112.23,"l":112.07,"n":303,"o":112.19,"t":"2026-10-16T15:40:00Z","v":8068,"vw":112.145089},{"c":112.245,"h":112.4125,"l":112.225,"n":296,"o":112.27,"t":"2026-10-16T15:45:00Z","v":11421,"vw":112.294208},{"c":112.2301,"h":112.34,"l":112.225,"n":233,"o":112.225,"t":"2026-10-16T15:50:00Z","v":8744,"vw":112.270484},{"c":112.28,"h":112.4,"l":112.1976,"n":227,"o":112.39,"t":"2026-10-16T15:55:00Z","v":5713,"vw":112.322344},{"c":112.02,"h":112.21,"l":111.98,"n":309,"o":112.18,"t":"2026-10-16T16:00:00Z","v":19431,"vw":112.117166},{"c":112.1,"h":112.19,"l":112.05,"n":214,"o":112.075,"t":"2026-10-16T16:05:00Z","v":7357,"vw":112.092268},{"c":111.94,"h":112.05,"l":111.94,"n":263,"o":112.02,"t":"2026-10-16T16:10:00Z","v":8845,"vw":111.990401},{"c":111.93,"h":111.995,"l":111.79,"n":384,"o":111.95,"t":"2026-10-16T16:15:00Z","v":37542,"vw":111.829462},{"c":112.05,"h":112.1,"l":111.94,"n":169,"o":111.95,"t":"2026-10-16T16:20:00Z","v":14277,"vw":111.990495},{"c":112.145,"h":112.18,"l":112.05,"n":313,"o":112.05,"t":"2026-10-16T16:25:00Z","v":12257,"vw":112.133823},{"c":112.23,"h":112.23,"l":112.12,"n":242,"o":112.14,"t":"2026-10-16T16:30:00Z","v":7289,"vw":112.163397},{"c":112.05,"h":112.2,"l":111.97,"n":184,"o":112.2,"t":"2026-10-16T16:35:00Z","v":6785,"vw":112.077406},{"c":111.885,"h":112.05,"l":111.885,"n":254,"o":112.01,"t":"2026-10-16T16:40:00Z","v":13034,"vw":111.990141},{"c":112.04,"h":112.04,"l":111.885,"n":260,"o":111.9,"t":"2026-10-16T16:45:00Z","v":8894,"vw":111.951586},{"c":112.1,"h":112.105,"l":111.995,"n":274,"o":111.995,"t":"2026-10-16T16:50:00Z","v":8742,"vw":112.043825},{"c":112.07,"h":112.18,"l":112.07,"n":224,"o":112.1,"t":"2026-10-16T16:55:00Z","v":7153,"vw":112.115699},{"c":111.97,"h":112.07,"l":111.97,"n":295,"o":112.07,"t":"2026-10-16T17:00:00Z","v":9312,"vw":112.015137},{"c":111.86,"h":111.975,"l":111.86,"n":196,"o":111.9341,"t":"2026-10-16T17:05:00Z","v":5287,"vw":111.904419},{"c":111.895,"h":111.94,"l":111.83,"n":433,"o":111.92,"t":"2026-10-16T17:10:00Z","v":14427,"vw":111.889411},{"c":111.9,"h":111.96,"l":111.82,"n":382,"o":111.895,"t":"2026-10-16T17:15:00Z","v":11572,"vw":111.89242},{"c":111.815,"h":111.89,"l":111.75,"n":319,"o":111.89,"t":"2026-10-16T17:20:00Z","v":9570,"vw":111.830946},{"c":111.755,"h":111.86,"l":111.6402,"n":240,"o":111.83,"t":"2026-10-16T17:25:00Z","v":7735,"vw":111.749571},{"c":111.775,"h":111.8,"l":111.69,"n":363,"o":111.77,"t":"2026-10-16T17:30:00Z","v":12602,"vw":111.766782},{"c":111.79,"h":111.83,"l":111.77,"n":262,"o":111.775,"t":"2026-10-16T17:35:00Z","v":7093,"vw":111.793455},{"c":111.78,"h":111.84,"l":111.78,"n":281,"o":111.8,"t":"2026-10-16T17:40:00Z","v":15715,"vw":111.792624},{"c":111.71,"h":111.83,"l":111.71,"n":236,"o":111.78,"t":"2026-10-16T17:45:00Z","v":8841,"vw":111.774876},{"c":111.675,"h":111.735,"l":111.6,"n":342,"o":111.705,"t":"2026-10-16T17:50:00Z","v":11310,"vw":111.671635},{"c":111.655,"h":111.725,"l":111.6202,"n":282,"o":111.675,"t":"2026-10-16T17:55:00Z","v":10964,"vw":111.681194},{"c":111.595,"h":111.7,"l":111.585,"n":218,"o":111.7,"t":"2026-10-16T18:00:00Z","v":7425,"vw":111.610779},{"c":111.71,"h":111.71,"l":111.57,"n":301,"o":111.67,"t":"2026-10-16T18:05:00Z","v":11071,"vw":111.633379},{"c":111.66,"h":111.71,"l":111.59,"n":366,"o":111.71,"t":"2026-10-16T18:10:00Z","v":11082,"vw":111.631674},{"c":111.63,"h":111.655,"l":111.63,"n":121,"o":111.655,"t":"2026-10-16T18:15:00Z","v":2167,"vw":111.634167},{"c":111.63,"h":111.68,"l":111.56,"n":405,"o":111.6,"t":"2026-10-16T18:20:00Z","v":12013,"vw":111.632101},{"c":111.66,"h":111.69,"l":111.62,"n":313,"o":111.68,"t":"2026-10-16T18:25:00Z","v":7674,"vw":111.658618},{"c":111.7,"h":111.73,"l":111.63,"n":256,"o":111.63,"t":"2026-10-16T18:30:00Z","v":7073,"vw":111.677315},{"c":111.68,"h":111.725,"l":111.66,"n":188,"o":111.67,"t":"2026-10-16T18:35:00Z","v":5889,"vw":111.685061},{"c":111.78,"h":111.78,"l":111.69,"n":506,"o":111.69,"t":"2026-10-16T18:40:00Z","v":12971,"vw":111.735449},{"c":111.84,"h":111.84,"l":111.76,"n":330,"o":111.76,"t":"2026-10-16T18:45:00Z","v":6542,"vw":111.807359},{"c":111.7,"h":111.84,"l":111.655,"n":515,"o":111.84,"t":"2026-10-16T18:50:00Z","v":11340,"vw":111.7092},{"c":111.69,"h":111.72,"l":111.65,"n":578,"o":111.695,"t":"2026-10-16T18:55:00Z","v":17487,"vw":111.677984},{"c":111.79,"h":111.81,"l":111.69,"n":335,"o":111.72,"t":"2026-10-16T19:00:00Z","v":8661,"vw":111.73572},{"c":111.795,"h":111.87,"l":111.78,"n":490,"o":111.79,"t":"2026-10-16T19:05:00Z","v":12363,"vw":111.819349},{"c":111.76,"h":111.86,"l":111.685,"n":434,"o":111.755,"t":"2026-10-16T19:10:00Z","v":11724,"vw":111.767284},{"c":111.57,"h":111.785,"l":111.56,"n":325,"o":111.74,"t":"2026-10-16T19:15:00Z","v":12731,"vw":111.666434},{"c":111.5934,"h":111.62,"l":111.545,"n":451,"o":111.57,"t":"2026-10-16T19:20:00Z","v":19544,"vw":111.581907},{"c":111.51,"h":111.6,"l":111.38,"n":522,"o":111.58,"t":"2026-10-16T19:25:00Z","v":26492,"vw":111.496537},{"c":111.79,"h":111.8,"l":111.53,"n":474,"o":111.53,"t":"2026-10-16T19:30:00Z","v":15034,"vw":111.620455},{"c":111.86,"h":111.895,"l":111.8,"n":453,"o":111.8,"t":"2026-10-16T19:35:00Z","v":14061,"vw":111.850653},{"c":111.96,"h":111.97,"l":111.79,"n":429,"o":111.84,"t":"2026-10-16T19:40:00Z","v":14042,"vw":111.868111},{"c":111.985,"h":112.07,"l":111.92,"n":495,"o":111.975,"t":"2026-10-16T19:45:00Z","v":18814,"vw":111.9917},{"c":111.97,"h":112.045,"l":111.88,"n":1005,"o":112.01,"t":"2026-10-16T19:50:00Z","v":41077,"vw":111.954595},{"c":112.44,"h":112.48,"l":111.94,"n":4034,"o":111.94,"t":"2026-10-16T19:55:00Z","v":234383,"vw":112.368779},{"c":112.4,"h":112.43,"l":112.4,"n":58,"o":112.43,"t":"2026-10-16T20:00:00Z","v":454663,"vw":112.400015},{"c":112.4,"h":112.4,"l":112.4,"n":1,"o":112.4,"t":"2026-10-16T22:15:00Z","v":104,"vw":112.4},{"c":112.24,"h":112.24,"l":112.23,"n":17,"o":112.23,"t":"2026-10-19T08:00:00Z","v":730,"vw":112.235},{"c":112.2,"h":112.29,"l":112.2,"n":30,"o":112.29,"t":"2026-10-19T08:05:00Z","v":1157,"vw":112.26911},{"c":112.05,"h":112.09,"l":112.05,"n":8,"o":112.09,"t":"2026-10-19T08:45:00Z","v":719,"vw":112.060507},{"c":112.04,"h":112.04,"l":112.04,"n":5,"o":112.04,"t":"2026-10-19T09:25:00Z","v":803,"vw":112.04},{"c":111.95,"h":111.97,"l":111.95,"n":8,"o":111.97,"t":"2026-10-19T09:50:00Z","v":835,"vw":111.96},{"c":111.99,"h":111.99,"l":111.99,"n":1,"o":111.99,"t":"2026-10-19T10:40:00Z","v":133,"vw":111.99},{"c":111.84,"h":111.84,"l":111.84,"n":2,"o":111.84,"t":"2026-10-19T10:50:00Z","v":157,"vw":111.84},{"c":112.12,"h":112.12,"l":111.9,"n":6,"o":111.9,"t":"2026-10-19T11:05:00Z","v":848,"vw":111.996579},{"c":112.05,"h":112.05,"l":112.05,"n":2,"o":112.05,"t":"2026-10-19T11:15:00Z","v":354,"vw":112.05},{"c":111.97,"h":112.03,"l":111.97,"n":3,"o":112.03,"t":"2026-10-19T11:20:00Z","v":400,"vw":112.00038},{"c":111.98,"h":111.98,"l":111.96,"n":2,"o":111.96,"t":"2026-10-19T11:55:00Z","v":294,"vw":111.97},{"c":111.5603,"h":111.57,"l":111.5603,"n":6,"o":111.57,"t":"2026-10-19T12:10:00Z","v":448,"vw":111.56515},{"c":111.52,"h":111.58,"l":111.52,"n":10,"o":111.58,"t":"2026-10-19T13:20:00Z","v":450,"vw":111.544594},{"c":112.02,"h":112.38,"l":111.67,"n":120,"o":111.67,"t":"2026-10-19T13:25:00Z","v":10826,"vw":112.048626},{"c":111.445,"h":112.1,"l":111.195,"n":872,"o":111.85,"t":"2026-10-19T13:30:00Z","v":122279,"vw":111.873083},{"c":111.74,"h":111.79,"l":111.41,"n":548,"o":111.495,"t":"2026-10-19T13:35:00Z","v":36865,"vw":111.599417},{"c":111.54,"h":111.8,"l":111.54,"n":311,"o":111.65,"t":"2026-10-19T13:40:00Z","v":16647,"vw":111.677235},{"c":111.55,"h":111.64,"l":111.365,"n":492,"o":111.5,"t":"2026-10-19T13:45:00Z","v":47075,"vw":111.505678},{"c":111.6,"h":111.62,"l":111.39,"n":158,"o":111.39,"t":"2026-10-19T13:50:00Z","v":5981,"vw":111.526581},{"c":111.75,"h":111.81,"l":111.575,"n":317,"o":111.6,"t":"2026-10-19T13:55:00Z","v":19679,"vw":111.690931},{"c":112.21,"h":112.21,"l":111.65,"n":409,"o":111.72,"t":"2026-10-19T14:00:00Z","v":36613,"vw":111.819255},{"c":112.29,"h":112.32,"l":112.12,"n":211,"o":112.22,"t":"2026-10-19T14:05:00Z","v":6025,"vw":112.221489},{"c":112.08,"h":112.29,"l":112.03,"n":249,"o":112.29,"t":"2026-10-19T14:10:00Z","v":8942,"vw":112.16712},{"c":112.145,"h":112.19,"l":112.01,"n":348,"o":112.15,"t":"2026-10-19T14:15:00Z","v":28241,"vw":112.066847},{"c":111.89,"h":112.08,"l":111.88,"n":344,"o":112.08,"t":"2026-10-19T14:20:00Z","v":20293,"vw":111.987993},{"c":112,"h":112,"l":111.9,"n":350,"o":111.9025,"t":"2026-10-19T14:25:00Z","v":8728,"vw":111.960255},{"c":112,"h":112.16,"l":112,"n":325,"o":112.04,"t":"2026-10-19T14:30:00Z","v":9148,"vw":112.098826},{"c":112.2,"h":112.205,"l":112.025,"n":264,"o":112.025,"t":"2026-10-19T14:35:00Z","v":6307,"vw":112.105071},{"c":112.015,"h":112.17,"l":112.005,"n":207,"o":112.17,"t":"2026-10-19T14:40:00Z","v":4923,"vw":112.066566},{"c":112.06,"h":112.06,"l":111.96,"n":182,"o":111.995,"t":"2026-10-19T14:45:00Z","v":4564,"vw":112.006369},{"c":111.9525,"h":112.1,"l":111.92,"n":187,"o":112.09,"t":"2026-10-19T14:50:00Z","v":5355,"vw":112.043055},{"c":111.9325,"h":111.95,"l":111.83,"n":277,"o":111.915,"t":"2026-10-19T14:55:00Z","v":7118,"vw":111.912871},{"c":112.08,"h":112.08,"l":111.835,"n":409,"o":111.895,"t":"2026-10-19T15:00:00Z","v":22346,"vw":111.908606},{"c":112.02,"h":112.09,"l":111.94,"n":378,"o":112.05,"t":"2026-10-19T15:05:00Z","v":10677,"vw":112.027642},{"c":111.975,"h":112.11,"l":111.975,"n":305,"o":112.055,"t":"2026-10-19T15:10:00Z","v":9251,"vw":112.0431},{"c":112.055,"h":112.19,"l":111.98,"n":399,"o":111.985,"t":"2026-10-19T15:15:00Z","v":14484,"vw":112.078868},{"c":112.17,"h":112.22,"l":112.025,"n":250,"o":112.03,"t":"2026-10-19T15:20:00Z","v":7413,"vw":112.1196},{"c":112.12,"h":112.19,"l":112.07,"n":311,"o":112.125,"t":"2026-10-19T15:25:00Z","v":12086,"vw":112.147741},{"c":112,"h":112.14,"l":111.99,"n":322,"o":112.125,"t":"2026-10-19T15:30:00Z","v":12403,"vw":112.044794},{"c":111.72,"h":112.05,"l":111.72,"n":315,"o":112.01,"t":"2026-10-19T15:35:00Z","v":15928,"vw":111.916321},{"c":111.835,"h":111.885,"l":111.77,"n":306,"o":111.78,"t":"2026-10-19T15:40:00Z","v":19158,"vw":111.818256},{"c":111.9,"h":112.015,"l":111.9,"n":272,"o":111.9,"t":"2026-10-19T15:45:00Z","v":5791,"vw":111.973295},{"c":111.98,"h":112.04,"l":111.94,"n":224,"o":111.95,"t":"2026-10-19T15:50:00Z","v":4923,"vw":111.995},{"c":111.745,"h":112,"l":111.69,"n":313,"o":112,"t":"2026-10-19T15:55:00Z","v":12807,"vw":111.822033},{"c":111.61,"h":111.68,"l":111.52,"n":312,"o":111.68,"t":"2026-10-19T16:00:00Z","v":12090,"vw":111.611678},{"c":111.695,"h":111.7,"l":111.62,"n":212,"o":111.635,"t":"2026-10-19T16:05:00Z","v":7085,"vw":111.671444},{"c":111.79,"h":111.82,"l":111.68,"n":259,"o":111.695,"t":"2026-10-19T16:10:00Z","v":14353,"vw":111.763712},{"c":111.82,"h":111.84,"l":111.81,"n":100,"o":111.825,"t":"2026-10-19T16:15:00Z","v":3733,"vw":111.827727},{"c":111.88,"h":111.9,"l":111.805,"n":122,"o":111.805,"t":"2026-10-19T16:20:00Z","v":4289,"vw":111.87168},{"c":111.89,"h":111.92,"l":111.86,"n":88,"o":111.885,"t":"2026-10-19T16:25:00Z","v":2749,"vw":111.895691},{"c":111.93,"h":111.94,"l":111.855,"n":180,"o":111.865,"t":"2026-10-19T16:30:00Z","v":5455,"vw":111.901927},{"c":111.81,"h":111.905,"l":111.81,"n":152,"o":111.905,"t":"2026-10-19T16:35:00Z","v":3195,"vw":111.839167},{"c":111.81,"h":111.86,"l":111.7001,"n":193,"o":111.83,"t":"2026-10-19T16:40:00Z","v":6198,"vw":111.779869},{"c":111.88,"h":111.88,"l":111.835,"n":200,"o":111.84,"t":"2026-10-19T16:45:00Z","v":5317,"vw":111.8482},{"c":111.89,"h":111.91,"l":111.865,"n":125,"o":111.865,"t":"2026-10-19T16:50:00Z","v":3794,"vw":111.886238},{"c":111.945,"h":111.945,"l":111.92,"n":81,"o":111.925,"t":"2026-10-19T16:55:00Z","v":2978,"vw":111.930924},{"c":111.94,"h":111.94,"l":111.865,"n":164,"o":111.91,"t":"2026-10-19T17:00:00Z","v":5747,"vw":111.896694},{"c":112.01,"h":112.01,"l":111.8634,"n":228,"o":111.8856,"t":"2026-10-19T17:05:00Z","v":6639,"vw":111.920761},{"c":112.01,"h":112.05,"l":111.98,"n":223,"o":112.01,"t":"2026-10-19T17:10:00Z","v":5899,"vw":112.007932},{"c":111.995,"h":112.01,"l":111.95,"n":81,"o":112.005,"t":"2026-10-19T17:15:00Z","v":2189,"vw":111.983407},{"c":112.085,"h":112.09,"l":111.99,"n":253,"o":112.02,"t":"2026-10-19T17:20:00Z","v":5654,"vw":112.050238},{"c":112.04,"h":112.08,"l":112.01,"n":185,"o":112.075,"t":"2026-10-19T17:25:00Z","v":3407,"vw":112.040556},{"c":112.04,"h":112.07,"l":112.005,"n":270,"o":112.04,"t":"2026-10-19T17:30:00Z","v":6648,"vw":112.035121},{"c":112.0699,"h":112.07,"l":112.015,"n":195,"o":112.06,"t":"2026-10-19T17:35:00Z","v":4566,"vw":112.050418},{"c":112.075,"h":112.13,"l":112.04,"n":285,"o":112.04,"t":"2026-10-19T17:40:00Z","v":7370,"vw":112.094957},{"c":112.17,"h":112.17,"l":112.095,"n":215,"o":112.11,"t":"2026-10-19T17:45:00Z","v":4753,"vw":112.133809},{"c":112.21,"h":112.26,"l":112.185,"n":195,"o":112.19,"t":"2026-10-19T17:50:00Z","v":4509,"vw":112.231859},{"c":112.12,"h":112.3,"l":112.12,"n":224,"o":112.215,"t":"2026-10-19T17:55:00Z","v":19415,"vw":112.206635},{"c":112.175,"h":112.2,"l":112.115,"n":140,"o":112.13,"t":"2026-10-19T18:00:00Z","v":3323,"vw":112.155323},{"c":112.24,"h":112.24,"l":112.18,"n":144,"o":112.18,"t":"2026-10-19T18:05:00Z","v":3985,"vw":112.21913},{"c":112.25,"h":112.28,"l":112.225,"n":159,"o":112.27,"t":"2026-10-19T18:10:00Z","v":4677,"vw":112.254259},{"c":112.27,"h":112.28,"l":112.185,"n":195,"o":112.28,"t":"2026-10-19T18:15:00Z","v":5915,"vw":112.237903},{"c":112.17,"h":112.29,"l":112.17,"n":132,"o":112.275,"t":"2026-10-19T18:20:00Z","v":4159,"vw":112.216841},{"c":112.24,"h":112.28,"l":112.17,"n":209,"o":112.185,"t":"2026-10-19T18:25:00Z","v":6269,"vw":112.203107},{"c":112.2,"h":112.22,"l":112.12,"n":166,"o":112.22,"t":"2026-10-19T18:30:00Z","v":2558,"vw":112.17},{"c":112.165,"h":112.23,"l":112.15,"n":186,"o":112.165,"t":"2026-10-19T18:35:00Z","v":5668,"vw":112.195296},{"c":112.07,"h":112.1,"l":112.07,"n":92,"o":112.1,"t":"2026-10-19T18:40:00Z","v":1725,"vw":112.083125},{"c":111.99,"h":112.14,"l":111.99,"n":258,"o":112.1,"t":"2026-10-19T18:45:00Z","v":6846,"vw":112.071508},{"c":112.03,"h":112.07,"l":111.98,"n":187,"o":112.01,"t":"2026-10-19T18:50:00Z","v":5405,"vw":112.029669},{"c":111.965,"h":112.03,"l":111.965,"n":163,"o":111.99,"t":"2026-10-19T18:55:00Z","v":3190,"vw":111.993438},{"c":112.005,"h":112.02,"l":111.96,"n":162,"o":111.985,"t":"2026-10-19T19:00:00Z","v":3518,"vw":111.992967},{"c":112.01,"h":112.01,"l":111.975,"n":211,"o":111.99,"t":"2026-10-19T19:05:00Z","v":5791,"vw":112.002585},{"c":112.03,"h":112.06,"l":111.99,"n":239,"o":112.015,"t":"2026-10-19T19:10:00Z","v":8896,"vw":112.038411},{"c":111.99,"h":112.05,"l":111.99,"n":212,"o":112.03,"t":"2026-10-19T19:15:00Z","v":5865,"vw":112.013728},{"c":111.86,"h":112,"l":111.85,"n":369,"o":111.925,"t":"2026-10-19T19:20:00Z","v":11119,"vw":111.937566},{"c":111.895,"h":111.93,"l":111.825,"n":329,"o":111.9,"t":"2026-10-19T19:25:00Z","v":9830,"vw":111.889965},{"c":111.92,"h":111.92,"l":111.845,"n":340,"o":111.895,"t":"2026-10-19T19:30:00Z","v":11210,"vw":111.879159},{"c":111.965,"h":111.975,"l":111.91,"n":362,"o":111.91,"t":"2026-10-19T19:35:00Z","v":9257,"vw":111.947354},{"c":112.05,"h":112.06,"l":111.93,"n":504,"o":111.94,"t":"2026-10-19T19:40:00Z","v":20758,"vw":111.98651},{"c":112.045,"h":112.08,"l":111.94,"n":548,"o":112.05,"t":"2026-10-19T19:45:00Z","v":20059,"vw":112.030623},{"c":112.09,"h":112.11,"l":111.97,"n":789,"o":112.02,"t":"2026-10-19T19:50:00Z","v":39614,"vw":112.067276},{"c":111.86,"h":112.085,"l":111.86,"n":2653,"o":112.03,"t":"2026-10-19T19:55:00Z","v":141253,"vw":111.996062},{"c":111.87,"h":111.87,"l":111.87,"n":45,"o":111.87,"t":"2026-10-19T20:00:00Z","v":383439,"vw":111.87},{"c":112.77,"h":112.77,"l":112.77,"n":3,"o":112.77,"t":"2026-10-20T08:00:00Z","v":214,"vw":112.77},{"c":112.45,"h":112.45,"l":112.45,"n":1,"o":112.45,"t":"2026-10-20T08:35:00Z","v":237,"vw":112.45},{"c":112.79,"h":112.79,"l":112.79,"n":1,"o":112.79,"t":"2026-10-20T11:00:00Z","v":150,"vw":112.79},{"c":112.72,"h":112.72,"l":112.72,"n":2,"o":112.72,"t":"2026-10-20T11:05:00Z","v":185,"vw":112.72},{"c":112.91,"h":112.91,"l":112.91,"n":1,"o":112.91,"t":"2026-10-20T12:35:00Z","v":100,"vw":112.91},{"c":112.99,"h":113,"l":112.99,"n":3,"o":113,"t":"2026-10-20T12:45:00Z","v":634,"vw":112.992524},{"c":112.78,"h":112.78,"l":112.78,"n":6,"o":112.78,"t":"2026-10-20T13:10:00Z","v":326,"vw":112.78},{"c":112.79,"h":112.8,"l":112.77,"n":15,"o":112.8,"t":"2026-10-20T13:20:00Z","v":1559,"vw":112.78797},{"c":112.61,"h":112.73,"l":112.61,"n":4,"o":112.7,"t":"2026-10-20T13:25:00Z","v":430,"vw":112.688505},{"c":112.84,"h":112.93,"l":112.575,"n":346,"o":112.89,"t":"2026-10-20T13:30:00Z","v":22373,"vw":112.75029},{"c":112.775,"h":113.08,"l":112.68,"n":332,"o":112.875,"t":"2026-10-20T13:35:00Z","v":17889,"vw":112.809993},{"c":113.02,"h":113.11,"l":112.885,"n":251,"o":112.9,"t":"2026-10-20T13:40:00Z","v":10419,"vw":112.994556},{"c":112.965,"h":113.14,"l":112.92,"n":349,"o":113.02,"t":"2026-10-20T13:45:00Z","v":32795,"vw":113.028046},{"c":112.77,"h":113.07,"l":112.77,"n":298,"o":112.98,"t":"2026-10-20T13:50:00Z","v":13675,"vw":112.928341},{"c":112.66,"h":112.77,"l":112.49,"n":305,"o":112.77,"t":"2026-10-20T13:55:00Z","v":10329,"vw":112.60624},{"c":112.6215,"h":112.72,"l":112.415,"n":372,"o":112.655,"t":"2026-10-20T14:00:00Z","v":17494,"vw":112.611604},{"c":112.18,"h":112.57,"l":112.175,"n":388,"o":112.56,"t":"2026-10-20T14:05:00Z","v":13275,"vw":112.250243},{"c":112.32,"h":112.34,"l":112.18,"n":347,"o":112.29,"t":"2026-10-20T14:10:00Z","v":7892,"vw":112.281168},{"c":112.33,"h":112.33,"l":112.16,"n":451,"o":112.19,"t":"2026-10-20T14:15:00Z","v":24817,"vw":112.220341},{"c":112.705,"h":112.82,"l":112.38,"n":771,"o":112.38,"t":"2026-10-20T14:20:00Z","v":44647,"vw":112.555761},{"c":112.285,"h":112.68,"l":112.21,"n":292,"o":112.68,"t":"2026-10-20T14:25:00Z","v":9155,"vw":112.400956},{"c":112.56,"h":112.56,"l":112.27,"n":424,"o":112.295,"t":"2026-10-20T14:30:00Z","v":11789,"vw":112.420734},{"c":112.59,"h":112.73,"l":112.4901,"n":263,"o":112.58,"t":"2026-10-20T14:35:00Z","v":9133,"vw":112.595899},{"c":112.62,"h":112.6312,"l":112.51,"n":300,"o":112.6057,"t":"2026-10-20T14:40:00Z","v":9568,"vw":112.571124},{"c":112.615,"h":112.69,"l":112.52,"n":312,"o":112.59,"t":"2026-10-20T14:45:00Z","v":10972,"vw":112.616676},{"c":112.725,"h":112.725,"l":112.63,"n":287,"o":112.7,"t":"2026-10-20T14:50:00Z","v":9248,"vw":112.681425},{"c":112.82,"h":112.86,"l":112.67,"n":290,"o":112.67,"t":"2026-10-20T14:55:00Z","v":8693,"vw":112.75179},{"c":112.7,"h":112.825,"l":112.7,"n":279,"o":112.825,"t":"2026-10-20T15:00:00Z","v":8508,"vw":112.757036},{"c":112.78,"h":112.815,"l":112.7,"n":196,"o":112.7,"t":"2026-10-20T15:05:00Z","v":6740,"vw":112.755705},{"c":112.79,"h":112.89,"l":112.78,"n":266,"o":112.82,"t":"2026-10-20T15:10:00Z","v":7241,"vw":112.829634},{"c":112.84,"h":112.845,"l":112.74,"n":300,"o":112.75,"t":"2026-10-20T15:15:00Z","v":8811,"vw":112.802071},{"c":112.77,"h":112.96,"l":112.76,"n":264,"o":112.91,"t":"2026-10-20T15:20:00Z","v":9790,"vw":112.900122},{"c":112.74,"h":112.785,"l":112.69,"n":266,"o":112.75,"t":"2026-10-20T15:25:00Z","v":9354,"vw":112.741694},{"c":112.67,"h":112.79,"l":112.67,"n":210,"o":112.715,"t":"2026-10-20T15:30:00Z","v":7043,"vw":112.707825},{"c":112.88,"h":112.88,"l":112.665,"n":251,"o":112.71,"t":"2026-10-20T15:35:00Z","v":10535,"vw":112.742607},{"c":112.87,"h":112.87,"l":112.8,"n":113,"o":112.84,"t":"2026-10-20T15:40:00Z","v":4360,"vw":112.82154},{"c":112.8,"h":112.95,"l":112.8,"n":226,"o":112.9,"t":"2026-10-20T15:45:00Z","v":5180,"vw":112.891996},{"c":112.945,"h":113.02,"l":112.82,"n":232,"o":112.82,"t":"2026-10-20T15:50:00Z","v":9831,"vw":112.879678},{"c":112.92,"h":112.99,"l":112.92,"n":103,"o":112.93,"t":"2026-10-20T15:55:00Z","v":5503,"vw":112.962797},{"c":112.6945,"h":112.845,"l":112.6945,"n":148,"o":112.845,"t":"2026-10-20T16:00:00Z","v":5292,"vw":112.788992},{"c":112.83,"h":112.86,"l":112.77,"n":114,"o":112.77,"t":"2026-10-20T16:05:00Z","v":6298,"vw":112.780904},{"c":112.79,"h":112.83,"l":112.75,"n":169,"o":112.83,"t":"2026-10-20T16:10:00Z","v":10402,"vw":112.810485},{"c":112.75,"h":112.755,"l":112.75,"n":93,"o":112.755,"t":"2026-10-20T16:15:00Z","v":4227,"vw":112.751536},{"c":112.735,"h":112.79,"l":112.66,"n":247,"o":112.79,"t":"2026-10-20T16:20:00Z","v":6812,"vw":112.722396},{"c":112.65,"h":112.84,"l":112.65,"n":403,"o":112.736,"t":"2026-10-20T16:25:00Z","v":26146,"vw":112.762477},{"c":112.71,"h":112.78,"l":112.68,"n":171,"o":112.68,"t":"2026-10-20T16:30:00Z","v":5390,"vw":112.732341},{"c":112.81,"h":112.82,"l":112.73,"n":283,"o":112.73,"t":"2026-10-20T16:35:00Z","v":12521,"vw":112.804914},{"c":112.875,"h":112.905,"l":112.84,"n":149,"o":112.8799,"t":"2026-10-20T16:40:00Z","v":5040,"vw":112.873627},{"c":112.785,"h":112.81,"l":112.6199,"n":204,"o":112.81,"t":"2026-10-20T16:45:00Z","v":6489,"vw":112.784936},{"c":112.78,"h":112.8438,"l":112.69,"n":252,"o":112.8438,"t":"2026-10-20T16:50:00Z","v":72901,"vw":112.784926},{"c":112.98,"h":112.98,"l":112.6,"n":594,"o":112.78,"t":"2026-10-20T16:55:00Z","v":392036,"vw":112.693212},{"c":112.785,"h":112.985,"l":112.76,"n":575,"o":112.94,"t":"2026-10-20T17:00:00Z","v":39808,"vw":112.877102},{"c":112.685,"h":112.78,"l":112.67,"n":209,"o":112.7399,"t":"2026-10-20T17:05:00Z","v":12606,"vw":112.725861},{"c":112.645,"h":112.76,"l":112.61,"n":262,"o":112.72,"t":"2026-10-20T17:10:00Z","v":12076,"vw":112.704301},{"c":112.66,"h":112.66,"l":112.645,"n":143,"o":112.645,"t":"2026-10-20T17:15:00Z","v":4805,"vw":112.656683},{"c":112.665,"h":112.71,"l":112.61,"n":249,"o":112.67,"t":"2026-10-20T17:20:00Z","v":10340,"vw":112.676409},{"c":112.925,"h":112.99,"l":112.635,"n":464,"o":112.655,"t":"2026-10-20T17:25:00Z","v":42502,"vw":112.863367},{"c":112.8,"h":112.95,"l":112.8,"n":141,"o":112.93,"t":"2026-10-20T17:30:00Z","v":4233,"vw":112.911},{"c":112.89,"h":112.93,"l":112.8,"n":163,"o":112.8,"t":"2026-10-20T17:35:00Z","v":6065,"vw":112.885723},{"c":112.96,"h":112.975,"l":112.83,"n":119,"o":112.84,"t":"2026-10-20T17:40:00Z","v":3499,"vw":112.908681},{"c":112.955,"h":113,"l":112.92,"n":103,"o":113,"t":"2026-10-20T17:45:00Z","v":3188,"vw":112.948549},{"c":112.91,"h":112.965,"l":112.88,"n":169,"o":112.965,"t":"2026-10-20T17:50:00Z","v":6999,"vw":112.92674},{"c":112.81,"h":112.93,"l":112.8,"n":164,"o":112.865,"t":"2026-10-20T17:55:00Z","v":4992,"vw":112.887654},{"c":112.845,"h":112.9,"l":112.78,"n":135,"o":112.78,"t":"2026-10-20T18:00:00Z","v":4009,"vw":112.840793},{"c":112.99,"h":112.99,"l":112.835,"n":125,"o":112.835,"t":"2026-10-20T18:05:00Z","v":4062,"vw":112.928165},{"c":113.01,"h":113.04,"l":112.975,"n":131,"o":112.98,"t":"2026-10-20T18:10:00Z","v":3639,"vw":113.013733},{"c":113.19,"h":113.19,"l":113.03,"n":223,"o":113.03,"t":"2026-10-20T18:15:00Z","v":7816,"vw":113.084293},{"c":113.17,"h":113.17,"l":113.1,"n":137,"o":113.17,"t":"2026-10-20T18:20:00Z","v":3193,"vw":113.157403},{"c":113.2,"h":113.2,"l":113.125,"n":189,"o":113.14,"t":"2026-10-20T18:25:00Z","v":4962,"vw":113.163329},{"c":113.28,"h":113.29,"l":113.1804,"n":191,"o":113.1804,"t":"2026-10-20T18:30:00Z","v":6614,"vw":113.244825},{"c":113.315,"h":113.37,"l":113.2493,"n":173,"o":113.28,"t":"2026-10-20T18:35:00Z","v":4975,"vw":113.306344},{"c":113.225,"h":113.315,"l":113.225,"n":231,"o":113.315,"t":"2026-10-20T18:40:00Z","v":5564,"vw":113.266636},{"c":113.16,"h":113.2399,"l":113.16,"n":239,"o":113.19,"t":"2026-10-20T18:45:00Z","v":7705,"vw":113.187157},{"c":113.3,"h":113.32,"l":113.14,"n":419,"o":113.16,"t":"2026-10-20T18:50:00Z","v":25355,"vw":113.190346},{"c":113.19,"h":113.28,"l":113.18,"n":365,"o":113.28,"t":"2026-10-20T18:55:00Z","v":33255,"vw":113.227756},{"c":113.2,"h":113.25,"l":113.17,"n":402,"o":113.19,"t":"2026-10-20T19:00:00Z","v":41599,"vw":113.213904},{"c":113.18,"h":113.25,"l":113.18,"n":301,"o":113.2,"t":"2026-10-20T19:05:00Z","v":14086,"vw":113.21547},{"c":113.285,"h":113.299,"l":113.2,"n":237,"o":113.22,"t":"2026-10-20T19:10:00Z","v":10232,"vw":113.246902},{"c":113.3,"h":113.3,"l":113.21,"n":257,"o":113.25,"t":"2026-10-20T19:15:00Z","v":8761,"vw":113.256157},{"c":113.235,"h":113.35,"l":113.23,"n":217,"o":113.31,"t":"2026-10-20T19:20:00Z","v":6746,"vw":113.290741},{"c":113.295,"h":113.305,"l":113.235,"n":301,"o":113.24,"t":"2026-10-20T19:25:00Z","v":15640,"vw":113.273257},{"c":113.345,"h":113.35,"l":113.2267,"n":250,"o":113.29,"t":"2026-10-20T19:30:00Z","v":6575,"vw":113.296496},{"c":113.49,"h":113.49,"l":113.38,"n":373,"o":113.38,"t":"2026-10-20T19:35:00Z","v":15718,"vw":113.424012},{"c":113.46,"h":113.51,"l":113.295,"n":440,"o":113.5,"t":"2026-10-20T19:40:00Z","v":47630,"vw":113.372054},{"c":113.375,"h":113.49,"l":113.375,"n":460,"o":113.43,"t":"2026-10-20T19:45:00Z","v":34569,"vw":113.450034},{"c":113.435,"h":113.5,"l":113.22,"n":790,"o":113.35,"t":"2026-10-20T19:50:00Z","v":66836,"vw":113.381217},{"c":113.43,"h":113.51,"l":113.28,"n":3228,"o":113.41,"t":"2026-10-20T19:55:00Z","v":296773,"vw":113.418014},{"c":113.41,"h":113.41,"l":113.41,"n":71,"o":113.41,"t":"2026-10-20T20:00:00Z","v":496926,"vw":113.41},{"c":113.41,"h":113.41,"l":113.41,"n":1,"o":113.41,"t":"2026-10-20T20:25:00Z","v":54283,"vw":113.41},{"c":114,"h":114,"l":114,"n":5,"o":114,"t":"2026-10-20T20:35:00Z","v":108,"vw":114},{"c":113.42,"h":113.42,"l":113.42,"n":2,"o":113.42,"t":"2026-10-20T21:20:00Z","v":103,"vw":113.42},{"c":113.42,"h":113.42,"l":113.42,"n":2,"o":113.42,"t":"2026-10-20T21:40:00Z","v":111,"vw":113.42},{"c":113.1303,"h":113.15,"l":113.1303,"n":2,"o":113.15,"t":"2026-10-21T08:35:00Z","v":440,"vw":113.14015},{"c":113.24,"h":113.26,"l":113.24,"n":5,"o":113.26,"t":"2026-10-21T08:55:00Z","v":469,"vw":113.252252},{"c":113.14,"h":113.21,"l":113.14,"n":5,"o":113.21,"t":"2026-10-21T09:00:00Z","v":398,"vw":113.178889},{"c":113.14,"h":113.14,"l":113.14,"n":2,"o":113.14,"t":"2026-10-21T09:25:00Z","v":265,"vw":113.14},{"c":112.74,"h":112.74,"l":112.72,"n":26,"o":112.72,"t":"2026-10-21T10:55:00Z","v":1567,"vw":112.73606},{"c":112.62,"h":112.66,"l":112.62,"n":4,"o":112.66,"t":"2026-10-21T11:00:00Z","v":282,"vw":112.642857},{"c":112.43,"h":112.43,"l":112.43,"n":1,"o":112.43,"t":"2026-10-21T11:55:00Z","v":160,"vw":112.43},{"c":112.51,"h":112.51,"l":112.51,"n":8,"o":112.51,"t":"2026-10-21T12:10:00Z","v":614,"vw":112.51},{"c":112.69,"h":112.69,"l":112.62,"n":21,"o":112.62,"t":"2026-10-21T12:45:00Z","v":1591,"vw":112.63689},{"c":112.79,"h":112.79,"l":112.79,"n":2,"o":112.79,"t":"2026-10-21T13:00:00Z","v":160,"vw":112.79},{"c":112.88,"h":112.88,"l":112.88,"n":1,"o":112.88,"t":"2026-10-21T13:05:00Z","v":160,"vw":112.88},{"c":113.04,"h":113.07,"l":112.83,"n":9,"o":112.83,"t":"2026-10-21T13:15:00Z","v":1910,"vw":112.983784},{"c":112.62,"h":113.07,"l":112.54,"n":77,"o":113.07,"t":"2026-10-21T13:25:00Z","v":4175,"vw":112.780317},{"c":112.735,"h":113.08,"l":112.55,"n":725,"o":112.57,"t":"2026-10-21T13:30:00Z","v":59949,"vw":112.71568},{"c":112.4,"h":112.86,"l":112.4,"n":479,"o":112.64,"t":"2026-10-21T13:35:00Z","v":24960,"vw":112.651559},{"c":111.94,"h":112.465,"l":111.935,"n":416,"o":112.455,"t":"2026-10-21T13:40:00Z","v":27529,"vw":112.1839},{"c":112.0125,"h":112.0125,"l":111.62,"n":496,"o":111.94,"t":"2026-10-21T13:45:00Z","v":23191,"vw":111.818751},{"c":111.9,"h":112.05,"l":111.745,"n":477,"o":112.02,"t":"2026-10-21T13:50:00Z","v":22511,"vw":111.865466},{"c":111.88,"h":112.03,"l":111.8,"n":467,"o":111.94,"t":"2026-10-21T13:55:00Z","v":21523,"vw":111.923279},{"c":111.49,"h":111.89,"l":111.49,"n":456,"o":111.89,"t":"2026-10-21T14:00:00Z","v":19195,"vw":111.723157},{"c":111.395,"h":111.51,"l":111.245,"n":555,"o":111.38,"t":"2026-10-21T14:05:00Z","v":21600,"vw":111.40168},{"c":111.31,"h":111.45,"l":111.23,"n":346,"o":111.35,"t":"2026-10-21T14:10:00Z","v":12717,"vw":111.364999},{"c":111.31,"h":111.455,"l":111.19,"n":341,"o":111.33,"t":"2026-10-21T14:15:00Z","v":15330,"vw":111.334623},{"c":111.25,"h":111.445,"l":111.23,"n":247,"o":111.305,"t":"2026-10-21T14:20:00Z","v":8164,"vw":111.338192},{"c":111.52,"h":111.54,"l":111.25,"n":390,"o":111.25,"t":"2026-10-21T14:25:00Z","v":20415,"vw":111.427014},{"c":111.75,"h":111.825,"l":111.55,"n":375,"o":111.56,"t":"2026-10-21T14:30:00Z","v":23556,"vw":111.700696},{"c":111.82,"h":111.88,"l":111.67,"n":466,"o":111.75,"t":"2026-10-21T14:35:00Z","v":24850,"vw":111.769104},{"c":111.455,"h":111.82,"l":111.37,"n":554,"o":111.82,"t":"2026-10-21T14:40:00Z","v":38943,"vw":111.499511},{"c":111.29,"h":111.42,"l":111.285,"n":446,"o":111.39,"t":"2026-10-21T14:45:00Z","v":26284,"vw":111.352612},{"c":111.52,"h":111.615,"l":111.29,"n":327,"o":111.29,"t":"2026-10-21T14:50:00Z","v":20631,"vw":111.490135},{"c":111.51,"h":111.545,"l":111.4,"n":315,"o":111.52,"t":"2026-10-21T14:55:00Z","v":19123,"vw":111.492966},{"c":111.53,"h":111.57,"l":111.395,"n":328,"o":111.46,"t":"2026-10-21T15:00:00Z","v":19578,"vw":111.486323},{"c":111.355,"h":111.52,"l":111.32,"n":343,"o":111.51,"t":"2026-10-21T15:05:00Z","v":16341,"vw":111.440025},{"c":111.21,"h":111.39,"l":111.19,"n":250,"o":111.345,"t":"2026-10-21T15:10:00Z","v":9905,"vw":111.297609},{"c":111.285,"h":111.315,"l":111.19,"n":348,"o":111.215,"t":"2026-10-21T15:15:00Z","v":22247,"vw":111.256738},{"c":111.49,"h":111.51,"l":111.265,"n":299,"o":111.265,"t":"2026-10-21T15:20:00Z","v":10957,"vw":111.411963},{"c":111.44,"h":111.515,"l":111.36,"n":429,"o":111.49,"t":"2026-10-21T15:25:00Z","v":15715,"vw":111.424395},{"c":111.56,"h":111.66,"l":111.49,"n":526,"o":111.5,"t":"2026-10-21T15:30:00Z","v":25531,"vw":111.576103},{"c":111.43,"h":111.545,"l":111.43,"n":347,"o":111.54,"t":"2026-10-21T15:35:00Z","v":14666,"vw":111.479376},{"c":111.39,"h":111.46,"l":111.39,"n":245,"o":111.42,"t":"2026-10-21T15:40:00Z","v":11881,"vw":111.420371},{"c":111.25,"h":111.43,"l":111.17,"n":461,"o":111.395,"t":"2026-10-21T15:45:00Z","v":28832,"vw":111.313004},{"c":111.38,"h":111.41,"l":111.21,"n":159,"o":111.21,"t":"2026-10-21T15:50:00Z","v":4956,"vw":111.321414},{"c":111.24,"h":111.38,"l":111.24,"n":341,"o":111.34,"t":"2026-10-21T15:55:00Z","v":15977,"vw":111.331684},{"c":111.075,"h":111.26,"l":111.06,"n":279,"o":111.23,"t":"2026-10-21T16:00:00Z","v":12645,"vw":111.182857},{"c":111.095,"h":111.18,"l":111.05,"n":315,"o":111.09,"t":"2026-10-21T16:05:00Z","v":17087,"vw":111.113941},{"c":111.055,"h":111.105,"l":110.98,"n":251,"o":111.095,"t":"2026-10-21T16:10:00Z","v":12427,"vw":111.062834},{"c":111.01,"h":111.06,"l":111.01,"n":247,"o":111.055,"t":"2026-10-21T16:15:00Z","v":10870,"vw":111.034905},{"c":111.04,"h":111.04,"l":110.94,"n":352,"o":111.005,"t":"2026-10-21T16:20:00Z","v":14896,"vw":110.979676},{"c":111.35,"h":111.35,"l":111.02,"n":361,"o":111.04,"t":"2026-10-21T16:25:00Z","v":20009,"vw":111.124372},{"c":111.245,"h":111.35,"l":111.22,"n":165,"o":111.345,"t":"2026-10-21T16:30:00Z","v":5101,"vw":111.281346},{"c":111.39,"h":111.42,"l":111.22,"n":223,"o":111.26,"t":"2026-10-21T16:35:00Z","v":9789,"vw":111.312838},{"c":111.23,"h":111.37,"l":111.19,"n":278,"o":111.37,"t":"2026-10-21T16:40:00Z","v":12131,"vw":111.268529},{"c":111.19,"h":111.23,"l":111.12,"n":187,"o":111.23,"t":"2026-10-21T16:45:00Z","v":7483,"vw":111.190358},{"c":111.17,"h":111.22,"l":111.11,"n":173,"o":111.18,"t":"2026-10-21T16:50:00Z","v":5966,"vw":111.190276},{"c":111.25,"h":111.27,"l":111.16,"n":265,"o":111.17,"t":"2026-10-21T16:55:00Z","v":12639,"vw":111.22381},{"c":111.27,"h":111.29,"l":111.21,"n":163,"o":111.26,"t":"2026-10-21T17:00:00Z","v":7567,"vw":111.257191},{"c":111.12,"h":111.24,"l":111.1,"n":235,"o":111.2333,"t":"2026-10-21T17:05:00Z","v":12577,"vw":111.166615},{"c":111.25,"h":111.28,"l":111.12,"n":223,"o":111.12,"t":"2026-10-21T17:10:00Z","v":10734,"vw":111.223292},{"c":111.19,"h":111.23,"l":111.16,"n":207,"o":111.22,"t":"2026-10-21T17:15:00Z","v":10925,"vw":111.208643},{"c":111.175,"h":111.175,"l":111.1,"n":188,"o":111.16,"t":"2026-10-21T17:20:00Z","v":9563,"vw":111.141574},{"c":111.21,"h":111.21,"l":111.11,"n":235,"o":111.175,"t":"2026-10-21T17:25:00Z","v":11517,"vw":111.151761},{"c":111.07,"h":111.25,"l":111.07,"n":200,"o":111.2,"t":"2026-10-21T17:30:00Z","v":9098,"vw":111.202719},{"c":111.01,"h":111.075,"l":110.92,"n":244,"o":111.075,"t":"2026-10-21T17:35:00Z","v":9779,"vw":111.023241},{"c":111.1,"h":111.11,"l":111.04,"n":250,"o":111.05,"t":"2026-10-21T17:40:00Z","v":10062,"vw":111.084894},{"c":111.12,"h":111.135,"l":111.11,"n":192,"o":111.13,"t":"2026-10-21T17:45:00Z","v":6375,"vw":111.1225},{"c":111.145,"h":111.145,"l":111.1,"n":188,"o":111.135,"t":"2026-10-21T17:50:00Z","v":5750,"vw":111.125171},{"c":111.2,"h":111.2,"l":111.14,"n":260,"o":111.145,"t":"2026-10-21T17:55:00Z","v":9561,"vw":111.16019},{"c":111.09,"h":111.23,"l":111.09,"n":234,"o":111.218,"t":"2026-10-21T18:00:00Z","v":8698,"vw":111.164557},{"c":111.205,"h":111.205,"l":111.085,"n":246,"o":111.09,"t":"2026-10-21T18:05:00Z","v":8086,"vw":111.13322},{"c":111.225,"h":111.245,"l":111.18,"n":229,"o":111.21,"t":"2026-10-21T18:10:00Z","v":8446,"vw":111.21798},{"c":111.305,"h":111.35,"l":111.215,"n":292,"o":111.24,"t":"2026-10-21T18:15:00Z","v":12122,"vw":111.260422},{"c":111.14,"h":111.28,"l":111.14,"n":216,"o":111.28,"t":"2026-10-21T18:20:00Z","v":6368,"vw":111.21129},{"c":111.19,"h":111.21,"l":111.125,"n":272,"o":111.16,"t":"2026-10-21T18:25:00Z","v":8880,"vw":111.171649},{"c":111.12,"h":111.21,"l":111.12,"n":233,"o":111.21,"t":"2026-10-21T18:30:00Z","v":6925,"vw":111.158502},{"c":111.04,"h":111.12,"l":111.04,"n":269,"o":111.11,"t":"2026-10-21T18:35:00Z","v":8687,"vw":111.077389},{"c":110.97,"h":111.05,"l":110.96,"n":344,"o":111.04,"t":"2026-10-21T18:40:00Z","v":13503,"vw":110.993765},{"c":110.87,"h":110.955,"l":110.87,"n":289,"o":110.955,"t":"2026-10-21T18:45:00Z","v":9036,"vw":110.910615},{"c":110.9,"h":110.9,"l":110.825,"n":274,"o":110.86,"t":"2026-10-21T18:50:00Z","v":8959,"vw":110.856775},{"c":110.76,"h":110.89,"l":110.75,"n":361,"o":110.89,"t":"2026-10-21T18:55:00Z","v":12856,"vw":110.799433},{"c":110.72,"h":110.85,"l":110.685,"n":474,"o":110.76,"t":"2026-10-21T19:00:00Z","v":15451,"vw":110.764015},{"c":110.72,"h":110.81,"l":110.72,"n":330,"o":110.755,"t":"2026-10-21T19:05:00Z","v":11229,"vw":110.773648},{"c":110.76,"h":110.83,"l":110.65,"n":351,"o":110.69,"t":"2026-10-21T19:10:00Z","v":13483,"vw":110.748964},{"c":110.67,"h":110.77,"l":110.6501,"n":415,"o":110.72,"t":"2026-10-21T19:15:00Z","v":16144,"vw":110.711332},{"c":110.65,"h":110.73,"l":110.63,"n":542,"o":110.64,"t":"2026-10-21T19:20:00Z","v":20404,"vw":110.673729},{"c":110.66,"h":110.685,"l":110.5,"n":792,"o":110.655,"t":"2026-10-21T19:25:00Z","v":33353,"vw":110.596677},{"c":110.54,"h":110.69,"l":110.48,"n":651,"o":110.65,"t":"2026-10-21T19:30:00Z","v":28827,"vw":110.607249},{"c":110.505,"h":110.62,"l":110.48,"n":509,"o":110.56,"t":"2026-10-21T19:35:00Z","v":22014,"vw":110.563613},{"c":110.55,"h":110.575,"l":110.44,"n":509,"o":110.48,"t":"2026-10-21T19:40:00Z","v":20571,"vw":110.502337},{"c":110.68,"h":110.68,"l":110.48,"n":761,"o":110.55,"t":"2026-10-21T19:45:00Z","v":40378,"vw":110.585646},{"c":110.72,"h":110.86,"l":110.63,"n":1164,"o":110.77,"t":"2026-10-21T19:50:00Z","v":67249,"vw":110.750505},{"c":110.23,"h":110.79,"l":110.22,"n":2925,"o":110.75,"t":"2026-10-21T19:55:00Z","v":187686,"vw":110.425578},{"c":110.29,"h":110.29,"l":110.29,"n":53,"o":110.29,"t":"2026-10-21T20:00:00Z","v":511749,"vw":110.29},{"c":110.99,"h":110.99,"l":110.54,"n":35,"o":110.54,"t":"2026-10-22T08:00:00Z","v":1097,"vw":110.798511},{"c":110.83,"h":110.83,"l":110.83,"n":1,"o":110.83,"t":"2026-10-22T08:05:00Z","v":114,"vw":110.83},{"c":111.09,"h":111.09,"l":111.09,"n":1,"o":111.09,"t":"2026-10-22T08:50:00Z","v":160,"vw":111.09},{"c":111.53,"h":111.53,"l":111.49,"n":2,"o":111.49,"t":"2026-10-22T10:40:00Z","v":1000,"vw":111.522},{"c":111.33,"h":111.39,"l":111.33,"n":6,"o":111.39,"t":"2026-10-22T11:00:00Z","v":699,"vw":111.356515},{"c":111.48,"h":111.48,"l":111.48,"n":6,"o":111.48,"t":"2026-10-22T11:20:00Z","v":491,"vw":111.48},{"c":111.75,"h":111.75,"l":111.75,"n":8,"o":111.75,"t":"2026-10-22T12:30:00Z","v":269,"vw":111.75},{"c":111.88,"h":111.88,"l":111.88,"n":10,"o":111.88,"t":"2026-10-22T12:35:00Z","v":490,"vw":111.88},{"c":111.21,"h":111.4,"l":111.21,"n":28,"o":111.37,"t":"2026-10-22T13:25:00Z","v":2110,"vw":111.31391},{"c":111.43,"h":111.67,"l":111.1575,"n":610,"o":111.26,"t":"2026-10-22T13:30:00Z","v":39626,"vw":111.424201},{"c":111.75,"h":112.025,"l":111.445,"n":592,"o":111.46,"t":"2026-10-22T13:35:00Z","v":27423,"vw":111.734882},{"c":111.965,"h":112.09,"l":111.815,"n":311,"o":111.815,"t":"2026-10-22T13:40:00Z","v":17063,"vw":111.979824},{"c":112.24,"h":112.24,"l":111.99,"n":417,"o":112.02,"t":"2026-10-22T13:45:00Z","v":18596,"vw":112.097151},{"c":112.2,"h":112.4,"l":112.145,"n":158,"o":112.32,"t":"2026-10-22T13:50:00Z","v":5901,"vw":112.247008},{"c":112.095,"h":112.19,"l":111.99,"n":273,"o":112.19,"t":"2026-10-22T13:55:00Z","v":20284,"vw":112.078233},{"c":112.09,"h":112.21,"l":112.01,"n":396,"o":112.14,"t":"2026-10-22T14:00:00Z","v":16367,"vw":112.090476},{"c":111.97,"h":112.195,"l":111.86,"n":505,"o":112.11,"t":"2026-10-22T14:05:00Z","v":21969,"vw":112.041499},{"c":112.185,"h":112.22,"l":111.927,"n":353,"o":112.02,"t":"2026-10-22T14:10:00Z","v":15800,"vw":112.001846},{"c":112.47,"h":112.56,"l":112.19,"n":408,"o":112.19,"t":"2026-10-22T14:15:00Z","v":17131,"vw":112.362683},{"c":112.42,"h":112.7,"l":112.38,"n":511,"o":112.49,"t":"2026-10-22T14:20:00Z","v":25596,"vw":112.553761},{"c":112.56,"h":112.727,"l":112.39,"n":335,"o":112.41,"t":"2026-10-22T14:25:00Z","v":15597,"vw":112.545394},{"c":112.24,"h":112.65,"l":112.23,"n":409,"o":112.58,"t":"2026-10-22T14:30:00Z","v":16614,"vw":112.45492},{"c":112.305,"h":112.6,"l":112.26,"n":335,"o":112.26,"t":"2026-10-22T14:35:00Z","v":20401,"vw":112.462774},{"c":112.075,"h":112.25,"l":112.03,"n":281,"o":112.25,"t":"2026-10-22T14:40:00Z","v":8740,"vw":112.144657},{"c":112.305,"h":112.325,"l":112.08,"n":427,"o":112.12,"t":"2026-10-22T14:45:00Z","v":21880,"vw":112.2348},{"c":112.44,"h":112.49,"l":112.275,"n":309,"o":112.315,"t":"2026-10-22T14:50:00Z","v":14322,"vw":112.377683},{"c":112.395,"h":112.53,"l":112.35,"n":310,"o":112.48,"t":"2026-10-22T14:55:00Z","v":18643,"vw":112.454239},{"c":112.68,"h":112.7,"l":112.29,"n":249,"o":112.425,"t":"2026-10-22T15:00:00Z","v":17925,"vw":112.483538},{"c":112.92,"h":112.93,"l":112.7,"n":410,"o":112.7,"t":"2026-10-22T15:05:00Z","v":21479,"vw":112.801497},{"c":113.17,"h":113.25,"l":112.94,"n":561,"o":112.94,"t":"2026-10-22T15:10:00Z","v":21271,"vw":113.11689},{"c":113.14,"h":113.22,"l":113.025,"n":350,"o":113.135,"t":"2026-10-22T15:15:00Z","v":12546,"vw":113.088791},{"c":113.345,"h":113.36,"l":113.085,"n":307,"o":113.135,"t":"2026-10-22T15:20:00Z","v":10214,"vw":113.210546},{"c":113.38,"h":113.41,"l":113.27,"n":303,"o":113.345,"t":"2026-10-22T15:25:00Z","v":13027,"vw":113.345676},{"c":113.4,"h":113.575,"l":113.36,"n":645,"o":113.44,"t":"2026-10-22T15:30:00Z","v":39194,"vw":113.462773},{"c":113.32,"h":113.4,"l":113.27,"n":318,"o":113.36,"t":"2026-10-22T15:35:00Z","v":13645,"vw":113.316881},{"c":113.485,"h":113.5,"l":113.2101,"n":348,"o":113.32,"t":"2026-10-22T15:40:00Z","v":20350,"vw":113.299353},{"c":113.63,"h":113.63,"l":113.405,"n":308,"o":113.44,"t":"2026-10-22T15:45:00Z","v":10499,"vw":113.47961},{"c":113.49,"h":113.6,"l":113.47,"n":289,"o":113.6,"t":"2026-10-22T15:50:00Z","v":9296,"vw":113.542915},{"c":113.47,"h":113.59,"l":113.375,"n":283,"o":113.45,"t":"2026-10-22T15:55:00Z","v":9040,"vw":113.484959},{"c":113.465,"h":113.505,"l":113.41,"n":222,"o":113.44,"t":"2026-10-22T16:00:00Z","v":7201,"vw":113.459002},{"c":113.49,"h":113.5,"l":113.44,"n":208,"o":113.47,"t":"2026-10-22T16:05:00Z","v":6672,"vw":113.475643},{"c":113.54,"h":113.58,"l":113.48,"n":353,"o":113.51,"t":"2026-10-22T16:10:00Z","v":15882,"vw":113.524635},{"c":113.595,"h":113.65,"l":113.54,"n":193,"o":113.56,"t":"2026-10-22T16:15:00Z","v":5971,"vw":113.588203},{"c":113.59,"h":113.665,"l":113.58,"n":328,"o":113.595,"t":"2026-10-22T16:20:00Z","v":12201,"vw":113.633048},{"c":113.79,"h":113.79,"l":113.6,"n":247,"o":113.6,"t":"2026-10-22T16:25:00Z","v":11213,"vw":113.707209},{"c":113.86,"h":113.86,"l":113.75,"n":337,"o":113.825,"t":"2026-10-22T16:30:00Z","v":13950,"vw":113.783044},{"c":113.72,"h":113.85,"l":113.695,"n":350,"o":113.84,"t":"2026-10-22T16:35:00Z","v":13517,"vw":113.757223},{"c":113.98,"h":113.99,"l":113.71,"n":293,"o":113.71,"t":"2026-10-22T16:40:00Z","v":12699,"vw":113.847767},{"c":114.08,"h":114.125,"l":113.99,"n":685,"o":113.99,"t":"2026-10-22T16:45:00Z","v":20709,"vw":114.07499},{"c":114.16,"h":114.275,"l":114.11,"n":441,"o":114.11,"t":"2026-10-22T16:50:00Z","v":10924,"vw":114.1888},{"c":114.08,"h":114.2,"l":114.08,"n":515,"o":114.18,"t":"2026-10-22T16:55:00Z","v":17384,"vw":114.128362},{"c":113.94,"h":114.1025,"l":113.93,"n":322,"o":114.1,"t":"2026-10-22T17:00:00Z","v":10815,"vw":114.012383},{"c":113.83,"h":113.99,"l":113.8,"n":387,"o":113.99,"t":"2026-10-22T17:05:00Z","v":15358,"vw":113.908587},{"c":113.88,"h":113.88,"l":113.79,"n":489,"o":113.84,"t":"2026-10-22T17:10:00Z","v":13154,"vw":113.840874},{"c":113.82,"h":113.91,"l":113.82,"n":511,"o":113.88,"t":"2026-10-22T17:15:00Z","v":18102,"vw":113.870873},{"c":113.84,"h":113.9094,"l":113.78,"n":321,"o":113.87,"t":"2026-10-22T17:20:00Z","v":12243,"vw":113.860956},{"c":113.9848,"h":114.03,"l":113.82,"n":500,"o":113.845,"t":"2026-10-22T17:25:00Z","v":14696,"vw":113.926193},{"c":113.98,"h":114.055,"l":113.92,"n":344,"o":113.96,"t":"2026-10-22T17:30:00Z","v":13069,"vw":114.013455},{"c":113.925,"h":114.02,"l":113.92,"n":398,"o":114.015,"t":"2026-10-22T17:35:00Z","v":14501,"vw":113.981117},{"c":113.955,"h":113.975,"l":113.92,"n":258,"o":113.93,"t":"2026-10-22T17:40:00Z","v":5393,"vw":113.943574},{"c":113.82,"h":113.99,"l":113.78,"n":376,"o":113.91,"t":"2026-10-22T17:45:00Z","v":12661,"vw":113.877168},{"c":113.84,"h":113.905,"l":113.72,"n":311,"o":113.825,"t":"2026-10-22T17:50:00Z","v":10615,"vw":113.828996},{"c":113.9,"h":113.9,"l":113.79,"n":470,"o":113.8,"t":"2026-10-22T17:55:00Z","v":11689,"vw":113.842353},{"c":113.96,"h":113.99,"l":113.89,"n":482,"o":113.9,"t":"2026-10-22T18:00:00Z","v":15671,"vw":113.92787},{"c":113.97,"h":114.02,"l":113.9125,"n":461,"o":113.98,"t":"2026-10-22T18:05:00Z","v":14514,"vw":113.972942},{"c":114.03,"h":114.04,"l":113.96,"n":250,"o":113.99,"t":"2026-10-22T18:10:00Z","v":7188,"vw":113.998025},{"c":114.13,"h":114.13,"l":114.04,"n":461,"o":114.07,"t":"2026-10-22T18:15:00Z","v":8471,"vw":114.075735},{"c":114.055,"h":114.15,"l":114.045,"n":444,"o":114.13,"t":"2026-10-22T18:20:00Z","v":12680,"vw":114.102195},{"c":114.06,"h":114.09,"l":114.03,"n":349,"o":114.06,"t":"2026-10-22T18:25:00Z","v":9550,"vw":114.068074},{"c":113.965,"h":114.09,"l":113.95,"n":371,"o":114.045,"t":"2026-10-22T18:30:00Z","v":13452,"vw":114.025193},{"c":113.995,"h":114,"l":113.82,"n":419,"o":113.99,"t":"2026-10-22T18:35:00Z","v":10886,"vw":113.937673},{"c":114.035,"h":114.08,"l":114,"n":360,"o":114.06,"t":"2026-10-22T18:40:00Z","v":10845,"vw":114.032846},{"c":114.12,"h":114.125,"l":114.08,"n":293,"o":114.08,"t":"2026-10-22T18:45:00Z","v":10708,"vw":114.105513},{"c":114.14,"h":114.165,"l":114.09,"n":402,"o":114.165,"t":"2026-10-22T18:50:00Z","v":12920,"vw":114.137364},{"c":114.1,"h":114.15,"l":114.08,"n":342,"o":114.14,"t":"2026-10-22T18:55:00Z","v":11126,"vw":114.119486},{"c":114.27,"h":114.27,"l":114.1,"n":482,"o":114.14,"t":"2026-10-22T19:00:00Z","v":18602,"vw":114.183882},{"c":114.21,"h":114.29,"l":114.195,"n":647,"o":114.27,"t":"2026-10-22T19:05:00Z","v":29257,"vw":114.240842},{"c":114.13,"h":114.365,"l":114.12,"n":947,"o":114.22,"t":"2026-10-22T19:10:00Z","v":54020,"vw":114.255305},{"c":114.265,"h":114.32,"l":114.13,"n":579,"o":114.13,"t":"2026-10-22T19:15:00Z","v":22594,"vw":114.245132},{"c":114.175,"h":114.29,"l":114.13,"n":591,"o":114.25,"t":"2026-10-22T19:20:00Z","v":26653,"vw":114.20228},{"c":114.165,"h":114.2,"l":114.05,"n":632,"o":114.16,"t":"2026-10-22T19:25:00Z","v":30040,"vw":114.103843},{"c":114.245,"h":114.25,"l":114.01,"n":569,"o":114.18,"t":"2026-10-22T19:30:00Z","v":25841,"vw":114.111745},{"c":114.32,"h":114.38,"l":114.19,"n":562,"o":114.22,"t":"2026-10-22T19:35:00Z","v":24956,"vw":114.285662},{"c":114.24,"h":114.32,"l":114.2,"n":902,"o":114.32,"t":"2026-10-22T19:40:00Z","v":32751,"vw":114.261764},{"c":114.34,"h":114.345,"l":114.25,"n":944,"o":114.26,"t":"2026-10-22T19:45:00Z","v":42385,"vw":114.299799},{"c":114.15,"h":114.55,"l":114.12,"n":1360,"o":114.32,"t":"2026-10-22T19:50:00Z","v":72166,"vw":114.341586},{"c":114.29,"h":114.33,"l":113.99,"n":3368,"o":114.13,"t":"2026-10-22T19:55:00Z","v":219079,"vw":114.219695},{"c":114.23,"h":114.23,"l":114.23,"n":40,"o":114.23,"t":"2026-10-22T20:00:00Z","v":547266,"vw":114.23},{"c":114.23,"h":114.23,"l":114.23,"n":1,"o":114.23,"t":"2026-10-22T20:35:00Z","v":2000,"vw":114.23}],"history":[{"c":77.15,"h":78.74,"l":77.04,"n":25339,"o":78.22,"t":"2024-10-21T04:00:00Z","v":1442200,"vw":77.671771},{"c":77.25,"h":77.48,"l":76.505,"n":16165,"o":76.68,"t":"2024-10-22T04:00:00Z","v":970548,"vw":77.227216},{"c":77.48,"h":78.005,"l":76.83,"n":21388,"o":76.84,"t":"2024-10-23T04:00:00Z","v":1313908,"vw":77.547355},{"c":77.9,"h":78.54,"l":77.66,"n":19486,"o":77.88,"t":"2024-10-24T04:00:00Z","v":1088955,"vw":77.9766},{"c":77.98,"h":79.2,"l":77.81,"n":18801,"o":78.41,"t":"2024-10-25T04:00:00Z","v":1022872,"vw":78.294893},{"c":77.49,"h":78.63,"l":77.46,"n":16147,"o":78.63,"t":"2024-10-28T04:00:00Z","v":759343,"vw":77.694788},{"c":76.26,"h":77.72,"l":76.14,"n":18329,"o":77.06,"t":"2024-10-29T04:00:00Z","v":1201150,"vw":76.465567},{"c":76.4,"h":76.59,"l":75.14,"n":17858,"o":75.79,"t":"2024-10-30T04:00:00Z","v":985517,"vw":76.268994},{"c":76,"h":76.32,"l":75.54,"n":20816,"o":76.11,"t":"2024-10-31T04:00:00Z","v":1313892,"vw":76.000494},{"c":75.6,"h":76.58,"l":75.54,"n":16202,"o":76.11,"t":"2024-11-01T04:00:00Z","v":989542,"vw":75.775452},{"c":75.86,"h":76.31,"l":75.55,"n":19571,"o":76.17,"t":"2024-11-04T05:00:00Z","v":1136170,"vw":75.815549},{"c":77.845,"h":78.03,"l":75.7,"n":19745,"o":75.895,"t":"2024-11-05T05:00:00Z","v":1161964,"vw":77.497384},{"c":76.48,"h":77.26,"l":75.095,"n":28223,"o":76.61,"t":"2024-11-06T05:00:00Z","v":1791885,"vw":76.255907},{"c":77.26,"h":77.825,"l":76.83,"n":17686,"o":77.03,"t":"2024-11-07T05:00:00Z","v":1282803,"vw":77.349824},{"c":77.89,"h":78.19,"l":76.89,"n":19652,"o":76.89,"t":"2024-11-08T05:00:00Z","v":1925259,"vw":77.904528},{"c":77.06,"h":78.4,"l":76.99,"n":17561,"o":77.53,"t":"2024-11-11T05:00:00Z","v":1024965,"vw":77.300739},{"c":76.9,"h":77.29,"l":76.63,"n":19357,"o":77.11,"t":"2024-11-12T05:00:00Z","v":1027416,"vw":76.946959},{"c":77.95,"h":78.01,"l":76.54,"n":20128,"o":76.74,"t":"2024-11-13T05:00:00Z","v":1427489,"vw":77.597349},{"c":78.77,"h":79.49,"l":78.46,"n":24728,"o":78.79,"t":"2024-11-14T05:00:00Z","v":1908750,"vw":78.950318},{"c":75.76,"h":77.72,"l":75.49,"n":22845,"o":77.72,"t":"2024-11-15T05:00:00Z","v":1935932,"vw":75.94222},{"c":76.03,"h":76.77,"l":75.8,"n":17029,"o":75.8,"t":"2024-11-18T05:00:00Z","v":1148365,"vw":76.17069},{"c":76.09,"h":76.17,"l":74.9,"n":14251,"o":75.65,"t":"2024-11-19T05:00:00Z","v":1088202,"vw":75.716357},{"c":75.99,"h":76.28,"l":75.145,"n":14529,"o":75.63,"t":"2024-11-20T05:00:00Z","v":834501,"vw":75.942258},{"c":78.11,"h":78.21,"l":76.465,"n":21673,"o":76.54,"t":"2024-11-21T05:00:00Z","v":1275478,"vw":77.633501},{"c":78.21,"h":78.28,"l":77.42,"n":17157,"o":77.76,"t":"2024-11-22T05:00:00Z","v":1005332,"vw":78.018361},{"c":78.14,"h":79.4,"l":78.05,"n":18676,"o":78.79,"t":"2024-11-25T05:00:00Z","v":1845899,"vw":78.238082},{"c":77.94,"h":78.09,"l":77.27,"n":17309,"o":78.07,"t":"2024-11-26T05:00:00Z","v":1356913,"vw":77.682737},{"c":77.63,"h":77.94,"l":77.32,"n":16684,"o":77.41,"t":"2024-11-27T05:00:00Z","v":1102652,"vw":77.650047},{"c":77.58,"h":77.84,"l":77.14,"n":14138,"o":77.55,"t":"2024-11-29T05:00:00Z","v":1357527,"vw":77.438056},{"c":76.4,"h":78.2,"l":76.345,"n":30196,"o":77.9,"t":"2024-12-02T05:00:00Z","v":2273238,"vw":76.793433},{"c":78.05,"h":78.74,"l":75.64,"n":29318,"o":76.72,"t":"2024-12-03T05:00:00Z","v":3141178,"vw":77.637144},{"c":77.36,"h":78.3095,"l":77.21,"n":20421,"o":77.83,"t":"2024-12-04T05:00:00Z","v":1452174,"vw":77.64356},{"c":78.39,"h":78.58,"l":77.5,"n":16766,"o":77.74,"t":"2024-12-05T05:00:00Z","v":1445418,"vw":78.174395},{"c":77.68,"h":78.7,"l":77.61,"n":18474,"o":78.36,"t":"2024-12-06T05:00:00Z","v":1332272,"vw":77.872191},{"c":78.72,"h":79.91,"l":78.53,"n":21871,"o":79.72,"t":"2024-12-09T05:00:00Z","v":1995041,"vw":78.98184},{"c":79.24,"h":79.505,"l":77.84,"n":22753,"o":78.44,"t":"2024-12-10T05:00:00Z","v":2453910,"vw":79.001094},{"c":78.87,"h":79.8,"l":78.84,"n":19802,"o":79.42,"t":"2024-12-11T05:00:00Z","v":1083751,"vw":79.191428},{"c":79.11,"h":79.39,"l":78.36,"n":16977,"o":79.29,"t":"2024-12-12T05:00:00Z","v":1216984,"vw":79.008157},{"c":78.86,"h":79.32,"l":78.32,"n":14287,"o":78.92,"t":"2024-12-13T05:00:00Z","v":988995,"vw":78.919776},{"c":77.43,"h":79.71,"l":77.18,"n":22396,"o":78.61,"t":"2024-12-16T05:00:00Z","v":1742714,"vw":78.007421},{"c":77.55,"h":78.23,"l":77.24,"n":21783,"o":77.45,"t":"2024-12-17T05:00:00Z","v":1674416,"vw":77.683564},{"c":75.49,"h":77.93,"l":75.44,"n":23243,"o":77.32,"t":"2024-12-18T05:00:00Z","v":1700881,"vw":76.104797},{"c":74.71,"h":75.82,"l":74.61,"n":23928,"o":75.49,"t":"2024-12-19T05:00:00Z","v":1573140,"vw":75.002239},{"c":75.17,"h":76,"l":74.23,"n":20178,"o":74.23,"t":"2024-12-20T05:00:00Z","v":2985607,"vw":74.895659},{"c":75.78,"h":75.94,"l":74.82,"n":16675,"o":75.3,"t":"2024-12-23T05:00:00Z","v":1097438,"vw":75.598213},{"c":76.37,"h":76.38,"l":75.26,"n":7795,"o":75.85,"t":"2024-12-24T05:00:00Z","v":920524,"vw":76.206041},{"c":76.45,"h":76.62,"l":75.63,"n":9390,"o":75.69,"t":"2024-12-26T05:00:00Z","v":557270,"vw":76.433936},{"c":76.48,"h":76.68,"l":76.13,"n":13950,"o":76.13,"t":"2024-12-27T05:00:00Z","v":989058,"vw":76.425874},{"c":76.23,"h":76.74,"l":75.5754,"n":15475,"o":76.35,"t":"2024-12-30T05:00:00Z","v":1172882,"vw":76.281104},{"c":76.81,"h":76.98,"l":76.23,"n":16492,"o":76.85,"t":"2024-12-31T05:00:00Z","v":1455558,"vw":76.688821},{"c":76.55,"h":77.54,"l":76.3,"n":16417,"o":76.96,"t":"2025-01-02T05:00:00Z","v":1328865,"vw":76.780363},{"c":76.15,"h":77.24,"l":76.1,"n":12670,"o":76.94,"t":"2025-01-03T05:00:00Z","v":787848,"vw":76.373991},{"c":75.69,"h":77.08,"l":75.61,"n":18824,"o":76.89,"t":"2025-01-06T05:00:00Z","v":850403,"vw":76.001791},{"c":75.84,"h":76.68,"l":75.71,"n":15576,"o":76.235,"t":"2025-01-07T05:00:00Z","v":1351451,"vw":76.083651},{"c":75.91,"h":75.975,"l":75.13,"n":16421,"o":75.52,"t":"2025-01-08T05:00:00Z","v":1747362,"vw":75.725118},{"c":73.71,"h":76.25,"l":73.59,"n":25454,"o":75.44,"t":"2025-01-10T05:00:00Z","v":1953463,"vw":74.261843},{"c":73.75,"h":74.43,"l":73.4,"n":24684,"o":73.51,"t":"2025-01-13T05:00:00Z","v":1689647,"vw":73.885065},{"c":75.29,"h":75.35,"l":73.78,"n":24080,"o":74.03,"t":"2025-01-14T05:00:00Z","v":1653345,"vw":74.726616},{"c":75.69,"h":76.415,"l":75.36,"n":21990,"o":76.235,"t":"2025-01-15T05:00:00Z","v":2592653,"vw":75.863859},{"c":75.96,"h":76.47,"l":74.84,"n":22425,"o":76.27,"t":"2025-01-16T05:00:00Z","v":1747276,"vw":75.685904},{"c":77.07,"h":78.19,"l":76.7,"n":22745,"o":77.69,"t":"2025-01-17T05:00:00Z","v":2017296,"vw":77.164058},{"c":77.64,"h":78.59,"l":77.27,"n":25367,"o":77.77,"t":"2025-01-21T05:00:00Z","v":1751336,"vw":77.691069},{"c":77.06,"h":78.11,"l":77,"n":15513,"o":77.8,"t":"2025-01-22T05:00:00Z","v":1220761,"vw":77.360234},{"c":76.31,"h":77.2,"l":76.241,"n":19707,"o":77.09,"t":"2025-01-23T05:00:00Z","v":1717856,"vw":76.552338},{"c":76.78,"h":76.95,"l":76.04,"n":15622,"o":76.27,"t":"2025-01-24T05:00:00Z","v":1381918,"vw":76.725297},{"c":78.23,"h":78.58,"l":76.6,"n":32458,"o":76.79,"t":"2025-01-27T05:00:00Z","v":2277482,"vw":77.949948},{"c":77.56,"h":78.38,"l":77.21,"n":21737,"o":77.63,"t":"2025-01-28T05:00:00Z","v":1707812,"vw":77.60922},{"c":78.18,"h":78.57,"l":77.47,"n":16648,"o":77.47,"t":"2025-01-29T05:00:00Z","v":968772,"vw":78.187993},{"c":79.32,"h":79.5,"l":78.81,"n":17376,"o":79.04,"t":"2025-01-30T05:00:00Z","v":1064355,"vw":79.192082},{"c":78.55,"h":79.29,"l":78.31,"n":17508,"o":78.88,"t":"2025-01-31T05:00:00Z","v":1470362,"vw":78.75265},{"c":78.16,"h":78.41,"l":76.9712,"n":20195,"o":77.84,"t":"2025-02-03T05:00:00Z","v":1339449,"vw":77.999605},{"c":77.87,"h":78.54,"l":77.4,"n":18270,"o":77.79,"t":"2025-02-04T05:00:00Z","v":1446625,"vw":77.895388},{"c":79.12,"h":79.16,"l":78,"n":21163,"o":78.06,"t":"2025-02-05T05:00:00Z","v":1605503,"vw":78.736449},{"c":80.11,"h":80.52,"l":79.39,"n":22280,"o":80.52,"t":"2025-02-06T05:00:00Z","v":1468350,"vw":79.98624},{"c":80.03,"h":80.55,"l":79.645,"n":22463,"o":80.41,"t":"2025-02-07T05:00:00Z","v":1311340,"vw":79.965921},{"c":80.42,"h":80.63,"l":80.04,"n":22460,"o":80.48,"t":"2025-02-10T05:00:00Z","v":1468256,"vw":80.333826},{"c":81.53,"h":81.595,"l":80.15,"n":23434,"o":80.57,"t":"2025-02-11T05:00:00Z","v":1437798,"vw":81.159433},{"c":81.39,"h":81.52,"l":80.7,"n":27427,"o":81.24,"t":"2025-02-12T05:00:00Z","v":1642435,"vw":81.250486},{"c":82.71,"h":82.95,"l":81.79,"n":35076,"o":82.74,"t":"2025-02-13T05:00:00Z","v":2419874,"vw":82.381297},{"c":84.9,"h":85.61,"l":82.74,"n":36807,"o":82.74,"t":"2025-02-14T05:00:00Z","v":2466598,"vw":84.814573},{"c":86.74,"h":86.98,"l":84.61,"n":44430,"o":84.9,"t":"2025-02-18T05:00:00Z","v":3025905,"vw":86.259063},{"c":86.85,"h":87.03,"l":86.105,"n":25509,"o":86.38,"t":"2025-02-19T05:00:00Z","v":1513224,"vw":86.62784},{"c":86.55,"h":86.825,"l":86.2,"n":30034,"o":86.26,"t":"2025-02-20T05:00:00Z","v":1761414,"vw":86.516567},{"c":87.29,"h":87.59,"l":86.57,"n":27318,"o":87.01,"t":"2025-02-21T05:00:00Z","v":1774426,"vw":87.204117},{"c":87.2,"h":88.385,"l":87.06,"n":34889,"o":87.41,"t":"2025-02-24T05:00:00Z","v":2376420,"vw":87.464263},{"c":87.55,"h":88.15,"l":86.74,"n":38481,"o":87.01,"t":"2025-02-25T05:00:00Z","v":2344538,"vw":87.508198},{"c":86.08,"h":87.74,"l":85.74,"n":33588,"o":87.43,"t":"2025-02-26T05:00:00Z","v":2023012,"vw":86.329612},{"c":86.12,"h":86.48,"l":85.222,"n":34748,"o":85.51,"t":"2025-02-27T05:00:00Z","v":2220984,"vw":86.051815},{"c":86.26,"h":87.21,"l":85.66,"n":31561,"o":86.82,"t":"2025-02-28T05:00:00Z","v":2235891,"vw":86.221248},{"c":86.92,"h":87.73,"l":86.21,"n":34470,"o":86.355,"t":"2025-03-03T05:00:00Z","v":1935067,"vw":87.072943},{"c":85.82,"h":88.16,"l":85.75,"n":41227,"o":88,"t":"2025-03-04T05:00:00Z","v":2426431,"vw":86.450781},{"c":84.69,"h":84.73,"l":82.695,"n":64907,"o":83.5,"t":"2025-03-05T05:00:00Z","v":4594486,"vw":83.938637},{"c":84.45,"h":85.085,"l":83.855,"n":45769,"o":84.27,"t":"2025-03-06T05:00:00Z","v":2967533,"vw":84.470216},{"c":82.4,"h":84.58,"l":81.72,"n":63352,"o":84.27,"t":"2025-03-07T05:00:00Z","v":4142444,"vw":82.682742},{"c":80.95,"h":83.45,"l":80.72,"n":58161,"o":82.205,"t":"2025-03-10T04:00:00Z","v":4144851,"vw":81.48536},{"c":83.37,"h":83.83,"l":80.7,"n":54550,"o":80.95,"t":"2025-03-11T04:00:00Z","v":3670404,"vw":82.956312},{"c":82.92,"h":84.02,"l":82.285,"n":41737,"o":83.6,"t":"2025-03-12T04:00:00Z","v":2753674,"vw":83.007893},{"c":82.28,"h":82.98,"l":81.93,"n":39234,"o":82.52,"t":"2025-03-13T04:00:00Z","v":2183990,"vw":82.420996},{"c":83.4,"h":83.55,"l":82.03,"n":30048,"o":82.28,"t":"2025-03-14T04:00:00Z","v":1774747,"vw":83.229384},{"c":84.74,"h":85.13,"l":83.82,"n":39129,"o":84.07,"t":"2025-03-17T04:00:00Z","v":2892027,"vw":84.790749},{"c":85.59,"h":85.96,"l":84.46,"n":51278,"o":84.5,"t":"2025-03-18T04:00:00Z","v":4034999,"vw":85.555366},{"c":85.68,"h":85.86,"l":84.77,"n":36025,"o":85.56,"t":"2025-03-19T04:00:00Z","v":3790873,"vw":85.49105},{"c":85.56,"h":86.49,"l":85.47,"n":47842,"o":86.07,"t":"2025-03-20T04:00:00Z","v":3398087,"vw":85.816036},{"c":84.92,"h":87.07,"l":84.46,"n":121755,"o":85.4,"t":"2025-03-21T04:00:00Z","v":13187743,"vw":85.357325},{"c":83.79,"h":85.81,"l":83.4,"n":43216,"o":85.18,"t":"2025-03-24T04:00:00Z","v":3331304,"vw":84.306757},{"c":84.14,"h":84.65,"l":83.62,"n":29404,"o":84.34,"t":"2025-03-25T04:00:00Z","v":5198685,"vw":84.128916},{"c":85.37,"h":85.6,"l":83.21,"n":38422,"o":83.95,"t":"2025-03-26T04:00:00Z","v":3098104,"vw":84.684593},{"c":86.26,"h":86.4,"l":84.95,"n":35285,"o":84.95,"t":"2025-03-27T04:00:00Z","v":2355545,"vw":86.025274},{"c":86.3,"h":87.44,"l":85.73,"n":39986,"o":86.92,"t":"2025-03-28T04:00:00Z","v":3278058,"vw":86.70782},{"c":87.03,"h":87.4,"l":86.41,"n":32461,"o":86.5,"t":"2025-03-31T04:00:00Z","v":3024313,"vw":87.072786},{"c":87.18,"h":87.275,"l":85.98,"n":30729,"o":86.86,"t":"2025-04-01T04:00:00Z","v":2016319,"vw":86.826704},{"c":87.41,"h":87.48,"l":86.495,"n":28095,"o":86.87,"t":"2025-04-02T04:00:00Z","v":2020828,"vw":87.194085},{"c":89.82,"h":91.29,"l":89.07,"n":50726,"o":89.3,"t":"2025-04-03T04:00:00Z","v":3817572,"vw":90.378613},{"c":83.93,"h":89.65,"l":83.9,"n":58402,"o":89.37,"t":"2025-04-04T04:00:00Z","v":3856619,"vw":85.71914},{"c":82.99,"h":85.77,"l":82.25,"n":58205,"o":82.38,"t":"2025-04-07T04:00:00Z","v":4105652,"vw":83.281175},{"c":81.84,"h":85.18,"l":81.41,"n":43087,"o":84.635,"t":"2025-04-08T04:00:00Z","v":3052012,"vw":83.140791},{"c":85.09,"h":85.875,"l":81,"n":63261,"o":83.47,"t":"2025-04-09T04:00:00Z","v":6596600,"vw":84.104727},{"c":84.99,"h":86.59,"l":83.95,"n":47940,"o":86.46,"t":"2025-04-10T04:00:00Z","v":3288813,"vw":85.184475},{"c":86.6,"h":87.15,"l":85.6002,"n":42334,"o":86.56,"t":"2025-04-11T04:00:00Z","v":2756288,"vw":86.463302},{"c":87.96,"h":88.16,"l":86.9,"n":27569,"o":86.91,"t":"2025-04-14T04:00:00Z","v":1650412,"vw":87.805999},{"c":88.32,"h":89.17,"l":88.07,"n":24842,"o":88.24,"t":"2025-04-15T04:00:00Z","v":1788394,"vw":88.468876},{"c":87.9,"h":90.67,"l":87.39,"n":35229,"o":90.07,"t":"2025-04-16T04:00:00Z","v":2943982,"vw":88.676211},{"c":89.31,"h":89.7599,"l":88.04,"n":21238,"o":88.09,"t":"2025-04-17T04:00:00Z","v":1472082,"vw":89.217343},{"c":88.47,"h":89.37,"l":87.56,"n":22103,"o":89.02,"t":"2025-04-21T04:00:00Z","v":1756994,"vw":88.509207},{"c":90.71,"h":91.04,"l":89.63,"n":30807,"o":89.69,"t":"2025-04-22T04:00:00Z","v":1769155,"vw":90.59642},{"c":88.84,"h":90.47,"l":87.95,"n":39246,"o":90.47,"t":"2025-04-23T04:00:00Z","v":3464805,"vw":88.958615},{"c":88.15,"h":89.55,"l":88.045,"n":26024,"o":89.48,"t":"2025-04-24T04:00:00Z","v":1871341,"vw":88.381423},{"c":87.88,"h":88.46,"l":87.06,"n":22116,"o":88.04,"t":"2025-04-25T04:00:00Z","v":1546415,"vw":87.616485},{"c":88.02,"h":88.25,"l":87.32,"n":26698,"o":87.91,"t":"2025-04-28T04:00:00Z","v":1665177,"vw":87.888386},{"c":88.93,"h":89,"l":87.06,"n":21196,"o":88.06,"t":"2025-04-29T04:00:00Z","v":1429082,"vw":88.48121},{"c":90.74,"h":90.92,"l":88.88,"n":30319,"o":89.73,"t":"2025-04-30T04:00:00Z","v":2047036,"vw":90.225568},{"c":89.54,"h":90.27,"l":89.31,"n":23426,"o":90.27,"t":"2025-05-01T04:00:00Z","v":1538653,"vw":89.63049},{"c":89.71,"h":90.65,"l":89.61,"n":29809,"o":90.645,"t":"2025-05-02T04:00:00Z","v":1704270,"vw":89.93693},{"c":89.86,"h":90.03,"l":88.29,"n":16053,"o":89.36,"t":"2025-05-05T04:00:00Z","v":912117,"vw":89.594262},{"c":90.51,"h":90.92,"l":89.795,"n":25382,"o":90.52,"t":"2025-05-06T04:00:00Z","v":1766392,"vw":90.499628},{"c":91.05,"h":91.36,"l":90.23,"n":24429,"o":90.625,"t":"2025-05-07T04:00:00Z","v":1524157,"vw":90.860383},{"c":89.78,"h":91.37,"l":89.71,"n":24859,"o":91.08,"t":"2025-05-08T04:00:00Z","v":1515595,"vw":90.192691},{"c":89.5,"h":90.05,"l":89.345,"n":18786,"o":89.8,"t":"2025-05-09T04:00:00Z","v":1500672,"vw":89.607057},{"c":87.67,"h":88.865,"l":86.82,"n":26230,"o":88.84,"t":"2025-05-12T04:00:00Z","v":1632019,"vw":87.708139},{"c":87.39,"h":88.14,"l":87.28,"n":25544,"o":87.4,"t":"2025-05-13T04:00:00Z","v":1455388,"vw":87.592713},{"c":86.62,"h":87.27,"l":85.65,"n":29533,"o":87.13,"t":"2025-05-14T04:00:00Z","v":1910090,"vw":86.399688},{"c":87.81,"h":88.11,"l":86.89,"n":36504,"o":86.91,"t":"2025-05-15T04:00:00Z","v":2142633,"vw":87.626527},{"c":88.3,"h":88.44,"l":86.075,"n":22698,"o":86.81,"t":"2025-05-16T04:00:00Z","v":1662575,"vw":87.862901},{"c":88.69,"h":89.12,"l":87.835,"n":21802,"o":88.01,"t":"2025-05-19T04:00:00Z","v":1183998,"vw":88.657926},{"c":88.56,"h":88.95,"l":88.11,"n":17330,"o":88.69,"t":"2025-05-20T04:00:00Z","v":1054402,"vw":88.516241},{"c":88.94,"h":89.155,"l":88.32,"n":23650,"o":88.49,"t":"2025-05-21T04:00:00Z","v":1286043,"vw":88.876008},{"c":88.59,"h":89.27,"l":88.31,"n":19958,"o":88.77,"t":"2025-05-22T04:00:00Z","v":1138683,"vw":88.687435},{"c":89.45,"h":89.65,"l":88.06,"n":23921,"o":88.45,"t":"2025-05-23T04:00:00Z","v":1387734,"vw":89.188381},{"c":88.79,"h":91.2,"l":88.6,"n":32358,"o":90.84,"t":"2025-05-27T04:00:00Z","v":2660158,"vw":89.140655},{"c":89.42,"h":89.715,"l":88.745,"n":40087,"o":89.1,"t":"2025-05-28T04:00:00Z","v":3227796,"vw":89.288349},{"c":90.65,"h":90.74,"l":88.75,"n":24884,"o":89.52,"t":"2025-05-29T04:00:00Z","v":1367406,"vw":90.17629},{"c":91.79,"h":92.73,"l":90.905,"n":42688,"o":91,"t":"2025-05-30T04:00:00Z","v":6680738,"vw":91.809981},{"c":91.56,"h":91.57,"l":90.04,"n":25053,"o":91.32,"t":"2025-06-02T04:00:00Z","v":1701017,"vw":91.10447},{"c":90.84,"h":91.85,"l":90.01,"n":27731,"o":91.65,"t":"2025-06-03T04:00:00Z","v":1806591,"vw":90.824345},{"c":90.97,"h":91.5,"l":90.49,"n":19838,"o":91.1,"t":"2025-06-04T04:00:00Z","v":1417214,"vw":91.06646},{"c":92.02,"h":92.38,"l":90.5,"n":25439,"o":91.07,"t":"2025-06-05T04:00:00Z","v":2017838,"vw":91.722764},{"c":93.31,"h":93.485,"l":92.005,"n":25947,"o":92.07,"t":"2025-06-06T04:00:00Z","v":1415164,"vw":93.025615},{"c":92.06,"h":92.8,"l":91.475,"n":24234,"o":92.61,"t":"2025-06-09T04:00:00Z","v":1494433,"vw":92.231337},{"c":92.89,"h":92.96,"l":91.95,"n":19759,"o":92.16,"t":"2025-06-10T04:00:00Z","v":1149143,"vw":92.660383},{"c":92.86,"h":93.23,"l":92.06,"n":20838,"o":92.66,"t":"2025-06-11T04:00:00Z","v":1159132,"vw":92.824304},{"c":93.53,"h":93.61,"l":92.62,"n":24283,"o":93.21,"t":"2025-06-12T04:00:00Z","v":1514739,"vw":93.23341},{"c":92.85,"h":93.75,"l":92.69,"n":19980,"o":93.19,"t":"2025-06-13T04:00:00Z","v":1250377,"vw":93.092258},{"c":92.79,"h":94.74,"l":92.51,"n":25344,"o":93.5,"t":"2025-06-16T04:00:00Z","v":1827896,"vw":93.305535},{"c":92.2,"h":93.14,"l":91.94,"n":22790,"o":92.51,"t":"2025-06-17T04:00:00Z","v":1410272,"vw":92.404873},{"c":92.71,"h":93.53,"l":92.35,"n":24850,"o":92.365,"t":"2025-06-18T04:00:00Z","v":1249148,"vw":92.96531},{"c":92.57,"h":94.6999,"l":92.19,"n":27939,"o":93.57,"t":"2025-06-20T04:00:00Z","v":3154911,"vw":92.940406},{"c":92.99,"h":93.72,"l":92.11,"n":28726,"o":92.5,"t":"2025-06-23T04:00:00Z","v":1926760,"vw":92.93576},{"c":92.67,"h":93.5,"l":92.305,"n":28023,"o":93.47,"t":"2025-06-24T04:00:00Z","v":1586726,"vw":92.753527},{"c":91.56,"h":92.28,"l":91.185,"n":25400,"o":92.13,"t":"2025-06-25T04:00:00Z","v":1774008,"vw":91.632789},{"c":91.27,"h":92.6,"l":91.08,"n":28652,"o":92.06,"t":"2025-06-26T04:00:00Z","v":1722990,"vw":91.539511},{"c":91.1,"h":91.415,"l":90.665,"n":27804,"o":91.3,"t":"2025-06-27T04:00:00Z","v":1897867,"vw":91.112658},{"c":92.72,"h":92.85,"l":90.98,"n":23635,"o":91.1,"t":"2025-06-30T04:00:00Z","v":1615685,"vw":92.320183},{"c":93.17,"h":94.35,"l":92.83,"n":25958,"o":92.83,"t":"2025-07-01T04:00:00Z","v":2007372,"vw":93.558342},{"c":93.58,"h":94,"l":92.98,"n":30042,"o":93.14,"t":"2025-07-02T04:00:00Z","v":2095461,"vw":93.523886},{"c":96.52,"h":96.55,"l":93.4,"n":29238,"o":93.82,"t":"2025-07-03T04:00:00Z","v":2593816,"vw":95.838707},{"c":96.82,"h":97.23,"l":96.12,"n":37627,"o":96.57,"t":"2025-07-07T04:00:00Z","v":2208396,"vw":96.800926},{"c":96,"h":96.64,"l":94.7,"n":40819,"o":96.27,"t":"2025-07-08T04:00:00Z","v":2162609,"vw":95.768978},{"c":95.86,"h":96.425,"l":94.4125,"n":37542,"o":96.34,"t":"2025-07-09T04:00:00Z","v":2026031,"vw":95.401889},{"c":95.45,"h":95.65,"l":94.955,"n":25653,"o":95.46,"t":"2025-07-10T04:00:00Z","v":1358236,"vw":95.389797},{"c":95.52,"h":95.715,"l":94.425,"n":23794,"o":95.1,"t":"2025-07-11T04:00:00Z","v":1223620,"vw":95.174276},{"c":95.49,"h":96,"l":95.08,"n":34667,"o":95.59,"t":"2025-07-14T04:00:00Z","v":1883369,"vw":95.534945},{"c":93.55,"h":95.34,"l":93.52,"n":20781,"o":95.34,"t":"2025-07-15T04:00:00Z","v":1146426,"vw":93.914228},{"c":95.45,"h":95.51,"l":93.665,"n":22230,"o":93.79,"t":"2025-07-16T04:00:00Z","v":1465430,"vw":94.929816},{"c":96.13,"h":96.2825,"l":95.14,"n":29467,"o":95.5,"t":"2025-07-17T04:00:00Z","v":1701331,"vw":95.790058},{"c":96.84,"h":97.71,"l":96.13,"n":22427,"o":96.8,"t":"2025-07-18T04:00:00Z","v":1182834,"vw":96.953696},{"c":97.61,"h":97.92,"l":96.72,"n":23277,"o":96.78,"t":"2025-07-21T04:00:00Z","v":1180715,"vw":97.497522},{"c":99.17,"h":99.29,"l":97.665,"n":28794,"o":97.78,"t":"2025-07-22T04:00:00Z","v":1614694,"vw":98.814648},{"c":99.85,"h":100.23,"l":99.11,"n":26995,"o":99.11,"t":"2025-07-23T04:00:00Z","v":1631179,"vw":99.686562},{"c":100.17,"h":100.67,"l":99.66,"n":25745,"o":99.97,"t":"2025-07-24T04:00:00Z","v":1484477,"vw":100.212247},{"c":100.04,"h":100.19,"l":99.36,"n":24670,"o":99.84,"t":"2025-07-25T04:00:00Z","v":1501676,"vw":99.876824},{"c":98.16,"h":99.38,"l":97.445,"n":30284,"o":99.29,"t":"2025-07-28T04:00:00Z","v":1584020,"vw":98.137019},{"c":99.25,"h":99.3,"l":97.76,"n":30935,"o":98.63,"t":"2025-07-29T04:00:00Z","v":1672163,"vw":98.786264},{"c":99.25,"h":100.11,"l":98.79,"n":25533,"o":99.02,"t":"2025-07-30T04:00:00Z","v":1307105,"vw":99.421879},{"c":96.92,"h":99.04,"l":96.81,"n":28661,"o":98.82,"t":"2025-07-31T04:00:00Z","v":1596984,"vw":97.752006},{"c":97.27,"h":98.27,"l":96.69,"n":32502,"o":98.24,"t":"2025-08-01T04:00:00Z","v":1751666,"vw":97.287881},{"c":97.88,"h":97.96,"l":97.01,"n":32405,"o":97.13,"t":"2025-08-04T04:00:00Z","v":1944770,"vw":97.721604},{"c":98.33,"h":98.78,"l":97.67,"n":34084,"o":97.87,"t":"2025-08-05T04:00:00Z","v":1877764,"vw":98.256279},{"c":91.32,"h":92.425,"l":88.79,"n":67361,"o":91.01,"t":"2025-08-06T04:00:00Z","v":4346046,"vw":90.58145},{"c":93.22,"h":93.47,"l":89.87,"n":49977,"o":89.87,"t":"2025-08-07T04:00:00Z","v":3132356,"vw":92.770548},{"c":94.76,"h":94.79,"l":93.32,"n":27096,"o":93.32,"t":"2025-08-08T04:00:00Z","v":1508180,"vw":94.498506},{"c":94.51,"h":95.5,"l":94.26,"n":28110,"o":94.77,"t":"2025-08-11T04:00:00Z","v":1368318,"vw":94.632496},{"c":93.22,"h":95.01,"l":93.07,"n":24382,"o":94.81,"t":"2025-08-12T04:00:00Z","v":1619844,"vw":93.429254},{"c":91.96,"h":93.065,"l":90.64,"n":41750,"o":92.97,"t":"2025-08-13T04:00:00Z","v":2842076,"vw":91.819201},{"c":90.65,"h":91.99,"l":90.3,"n":31138,"o":91.61,"t":"2025-08-14T04:00:00Z","v":1805600,"vw":90.97009},{"c":90.7,"h":91.58,"l":90.26,"n":27777,"o":90.65,"t":"2025-08-15T04:00:00Z","v":1943682,"vw":90.870269},{"c":89.78,"h":91.24,"l":89.69,"n":22177,"o":90.94,"t":"2025-08-18T04:00:00Z","v":1500797,"vw":90.154052},{"c":90.4,"h":90.425,"l":89.53,"n":28860,"o":90.13,"t":"2025-08-19T04:00:00Z","v":2060021,"vw":90.078295},{"c":92.5,"h":92.568,"l":91.1,"n":26723,"o":91.1,"t":"2025-08-20T04:00:00Z","v":1623518,"vw":92.150117},{"c":91.19,"h":92.32,"l":91.13,"n":26859,"o":92.25,"t":"2025-08-21T04:00:00Z","v":1398544,"vw":91.431641},{"c":90.34,"h":91.575,"l":90.16,"n":31345,"o":91.39,"t":"2025-08-22T04:00:00Z","v":1827266,"vw":90.581608},{"c":89.65,"h":90.51,"l":89.57,"n":21786,"o":90.22,"t":"2025-08-25T04:00:00Z","v":1054162,"vw":89.938027},{"c":89.28,"h":90.09,"l":89.01,"n":29590,"o":89.46,"t":"2025-08-26T04:00:00Z","v":3003449,"vw":89.371967},{"c":88.53,"h":89.18,"l":88.2,"n":25901,"o":89.11,"t":"2025-08-27T04:00:00Z","v":1673750,"vw":88.568756},{"c":88.83,"h":88.905,"l":87.88,"n":24331,"o":88.34,"t":"2025-08-28T04:00:00Z","v":1374065,"vw":88.514905},{"c":88.86,"h":89.33,"l":88.62,"n":26466,"o":88.77,"t":"2025-08-29T04:00:00Z","v":1580400,"vw":88.92339},{"c":87.43,"h":88.81,"l":86.8309,"n":38120,"o":87.87,"t":"2025-09-02T04:00:00Z","v":2667548,"vw":87.756621},{"c":86.67,"h":87.53,"l":86.1,"n":22420,"o":87.195,"t":"2025-09-03T04:00:00Z","v":1334050,"vw":86.664237},{"c":87.42,"h":87.62,"l":86.83,"n":24174,"o":87.38,"t":"2025-09-04T04:00:00Z","v":1469137,"vw":87.25546},{"c":88.88,"h":88.995,"l":87.39,"n":27131,"o":87.43,"t":"2025-09-05T04:00:00Z","v":2001232,"vw":88.491598},{"c":90.11,"h":90.3,"l":87.74,"n":44327,"o":88.77,"t":"2025-09-08T04:00:00Z","v":3232639,"vw":89.616809},{"c":91.45,"h":92.419,"l":89.705,"n":60782,"o":89.95,"t":"2025-09-09T04:00:00Z","v":7196020,"vw":91.815976},{"c":88.82,"h":90.965,"l":88.33,"n":29298,"o":90.81,"t":"2025-09-10T04:00:00Z","v":2160987,"vw":89.040744},{"c":90.06,"h":90.77,"l":89.05,"n":26092,"o":89.2,"t":"2025-09-11T04:00:00Z","v":1500082,"vw":90.130553},{"c":89.71,"h":90.86,"l":89.18,"n":19530,"o":90.12,"t":"2025-09-12T04:00:00Z","v":1128912,"vw":89.969803},{"c":88.7,"h":89.83,"l":88.65,"n":24567,"o":89.49,"t":"2025-09-15T04:00:00Z","v":1417508,"vw":88.934955},{"c":88.76,"h":89.02,"l":87.63,"n":25629,"o":88.23,"t":"2025-09-16T04:00:00Z","v":1686712,"vw":88.5226},{"c":90.52,"h":90.71,"l":89.24,"n":27987,"o":89.41,"t":"2025-09-17T04:00:00Z","v":1706312,"vw":90.384529},{"c":89.11,"h":90.72,"l":89.075,"n":24111,"o":90.18,"t":"2025-09-18T04:00:00Z","v":1278614,"vw":89.49666},{"c":89.94,"h":90.18,"l":89.22,"n":25882,"o":89.58,"t":"2025-09-19T04:00:00Z","v":2495906,"vw":89.775742},{"c":88.55,"h":89.34,"l":88.11,"n":19727,"o":89.24,"t":"2025-09-22T04:00:00Z","v":1085251,"vw":88.547546},{"c":89.38,"h":89.5,"l":87.98,"n":26580,"o":88.09,"t":"2025-09-23T04:00:00Z","v":1500642,"vw":89.06222},{"c":89.76,"h":90.22,"l":89.105,"n":17776,"o":89.14,"t":"2025-09-24T04:00:00Z","v":1104118,"vw":89.78357},{"c":89.43,"h":90.245,"l":88.91,"n":19928,"o":89.83,"t":"2025-09-25T04:00:00Z","v":1197671,"vw":89.547205},{"c":89.52,"h":89.77,"l":88.3,"n":29714,"o":89.41,"t":"2025-09-26T04:00:00Z","v":2115033,"vw":89.280071},{"c":89.59,"h":89.75,"l":88.515,"n":29315,"o":88.95,"t":"2025-09-29T04:00:00Z","v":2129027,"vw":89.409523},{"c":90.41,"h":91.33,"l":89.79,"n":26664,"o":89.815,"t":"2025-09-30T04:00:00Z","v":1844486,"vw":90.52319},{"c":90.02,"h":91.57,"l":89.98,"n":28909,"o":90.71,"t":"2025-10-01T04:00:00Z","v":2147083,"vw":90.416004},{"c":87.83,"h":89.63,"l":87.12,"n":36824,"o":89.51,"t":"2025-10-02T04:00:00Z","v":2501891,"vw":88.011854},{"c":87.77,"h":88.65,"l":86.72,"n":32532,"o":87.76,"t":"2025-10-03T04:00:00Z","v":2009968,"vw":87.57374},{"c":87.65,"h":88.68,"l":86.76,"n":28040,"o":87,"t":"2025-10-06T04:00:00Z","v":1865233,"vw":87.71867},{"c":88.16,"h":88.56,"l":86.635,"n":31523,"o":87.29,"t":"2025-10-07T04:00:00Z","v":1913900,"vw":87.959277},{"c":87.21,"h":88.46,"l":86.9,"n":27969,"o":88.34,"t":"2025-10-08T04:00:00Z","v":1973377,"vw":87.41985},{"c":87.63,"h":88.19,"l":87.15,"n":26267,"o":87.53,"t":"2025-10-09T04:00:00Z","v":1689004,"vw":87.616465},{"c":87.9,"h":88.74,"l":87.58,"n":29612,"o":88.41,"t":"2025-10-10T04:00:00Z","v":1967561,"vw":87.999904},{"c":87.89,"h":89.38,"l":87.68,"n":24340,"o":88.28,"t":"2025-10-13T04:00:00Z","v":1569361,"vw":88.239642},{"c":89.8,"h":89.88,"l":87.59,"n":26400,"o":87.86,"t":"2025-10-14T04:00:00Z","v":1507621,"vw":88.953907},{"c":88.78,"h":89.96,"l":88.65,"n":21602,"o":89.61,"t":"2025-10-15T04:00:00Z","v":1590087,"vw":89.009421},{"c":89.28,"h":90,"l":88.31,"n":32055,"o":89.64,"t":"2025-10-16T04:00:00Z","v":1990088,"vw":89.355885},{"c":90.54,"h":91.195,"l":89.33,"n":31884,"o":89.76,"t":"2025-10-17T04:00:00Z","v":1973634,"vw":90.502734},{"c":90.78,"h":91.01,"l":89.75,"n":19540,"o":90.57,"t":"2025-10-20T04:00:00Z","v":1192612,"vw":90.551947},{"c":91.78,"h":91.94,"l":89.95,"n":26618,"o":90.82,"t":"2025-10-21T04:00:00Z","v":1594406,"vw":91.362889},{"c":92.52,"h":92.92,"l":91.38,"n":23727,"o":91.96,"t":"2025-10-22T04:00:00Z","v":1387652,"vw":92.45975},{"c":91.29,"h":93.03,"l":91.23,"n":23837,"o":92.505,"t":"2025-10-23T04:00:00Z","v":1262556,"vw":91.690185},{"c":91.45,"h":91.725,"l":90.95,"n":22698,"o":91.04,"t":"2025-10-24T04:00:00Z","v":1163396,"vw":91.476819},{"c":91.53,"h":91.78,"l":90.91,"n":24701,"o":91.74,"t":"2025-10-27T04:00:00Z","v":1258495,"vw":91.46218},{"c":91.89,"h":92.65,"l":91.045,"n":20813,"o":91.36,"t":"2025-10-28T04:00:00Z","v":1080864,"vw":91.935444},{"c":88.62,"h":91.2,"l":88.295,"n":22786,"o":90.94,"t":"2025-10-29T04:00:00Z","v":1293850,"vw":89.227457},{"c":88.95,"h":89.85,"l":88.59,"n":27454,"o":88.62,"t":"2025-10-30T04:00:00Z","v":1706098,"vw":89.220311},{"c":88.83,"h":89.65,"l":87.76,"n":26093,"o":88.19,"t":"2025-10-31T04:00:00Z","v":1420618,"vw":88.896984},{"c":86.2,"h":88,"l":86.13,"n":50699,"o":87.96,"t":"2025-11-03T05:00:00Z","v":3291147,"vw":86.578528},{"c":86.96,"h":87.31,"l":85.72,"n":43114,"o":86.87,"t":"2025-11-04T05:00:00Z","v":2463816,"vw":86.819809},{"c":88.19,"h":90.17,"l":87.73,"n":42636,"o":89.29,"t":"2025-11-05T05:00:00Z","v":2942971,"vw":88.457281},{"c":88.82,"h":88.91,"l":86.74,"n":34012,"o":87.26,"t":"2025-11-06T05:00:00Z","v":2262985,"vw":88.382542},{"c":91.41,"h":91.7,"l":89.585,"n":40351,"o":89.715,"t":"2025-11-07T05:00:00Z","v":2381780,"vw":91.214989},{"c":91.25,"h":91.565,"l":89.6,"n":35246,"o":91.04,"t":"2025-11-10T05:00:00Z","v":1871682,"vw":90.847458},{"c":93.16,"h":93.36,"l":91.79,"n":27047,"o":92.3,"t":"2025-11-11T05:00:00Z","v":1432060,"vw":92.961584},{"c":93.3,"h":94.15,"l":92.76,"n":24162,"o":93.23,"t":"2025-11-12T05:00:00Z","v":1320397,"vw":93.422092},{"c":91.65,"h":93.36,"l":91.56,"n":34979,"o":92.97,"t":"2025-11-13T05:00:00Z","v":2013252,"vw":92.150538},{"c":90.36,"h":91.465,"l":89.845,"n":27563,"o":90.22,"t":"2025-11-14T05:00:00Z","v":1424378,"vw":90.408956},{"c":90,"h":91.02,"l":89.62,"n":24661,"o":90.09,"t":"2025-11-17T05:00:00Z","v":1363357,"vw":90.271249},{"c":90.25,"h":90.64,"l":89.27,"n":29005,"o":90.15,"t":"2025-11-18T05:00:00Z","v":1588059,"vw":90.16114},{"c":89.44,"h":90.15,"l":89.23,"n":23780,"o":90.04,"t":"2025-11-19T05:00:00Z","v":1753455,"vw":89.519777},{"c":89.19,"h":89.87,"l":88.68,"n":29957,"o":89.35,"t":"2025-11-20T05:00:00Z","v":1381140,"vw":89.203325},{"c":90.93,"h":91.94,"l":89.63,"n":27632,"o":89.81,"t":"2025-11-21T05:00:00Z","v":1416658,"vw":90.889422},{"c":89.78,"h":90.72,"l":88.94,"n":35052,"o":90.54,"t":"2025-11-24T05:00:00Z","v":6191182,"vw":89.728915},{"c":91.26,"h":91.5,"l":90.12,"n":21574,"o":90.12,"t":"2025-11-25T05:00:00Z","v":1139708,"vw":91.138801},{"c":91.28,"h":91.61,"l":91.09,"n":19902,"o":91.29,"t":"2025-11-26T05:00:00Z","v":1190894,"vw":91.305811},{"c":91.69,"h":92.14,"l":91.11,"n":13101,"o":91.31,"t":"2025-11-28T05:00:00Z","v":788799,"vw":91.715155},{"c":92.33,"h":92.62,"l":91.68,"n":23435,"o":91.99,"t":"2025-12-01T05:00:00Z","v":1327981,"vw":92.219002},{"c":92.45,"h":92.73,"l":91.695,"n":22112,"o":92.275,"t":"2025-12-02T05:00:00Z","v":1070371,"vw":92.394427},{"c":91.64,"h":93.445,"l":91.16,"n":19440,"o":92.79,"t":"2025-12-03T05:00:00Z","v":1448122,"vw":91.952797},{"c":90.77,"h":92.1,"l":90.41,"n":19999,"o":91.77,"t":"2025-12-04T05:00:00Z","v":1155465,"vw":90.971719},{"c":90.65,"h":91.3,"l":90.36,"n":16015,"o":90.51,"t":"2025-12-05T05:00:00Z","v":870200,"vw":90.697058},{"c":89.86,"h":90.61,"l":89.44,"n":19208,"o":90.32,"t":"2025-12-08T05:00:00Z","v":1020976,"vw":89.955125},{"c":89.95,"h":91.79,"l":89.84,"n":21505,"o":90.45,"t":"2025-12-09T05:00:00Z","v":1202727,"vw":90.389292},{"c":90,"h":90.35,"l":89.3,"n":20207,"o":90.06,"t":"2025-12-10T05:00:00Z","v":1239398,"vw":89.959819},{"c":89.13,"h":90.93,"l":88.95,"n":20462,"o":90.87,"t":"2025-12-11T05:00:00Z","v":1278538,"vw":89.577322},{"c":90.8,"h":91.11,"l":89.17,"n":20474,"o":89.29,"t":"2025-12-12T05:00:00Z","v":1052123,"vw":90.472718},{"c":91.94,"h":92.08,"l":91.03,"n":23515,"o":91.49,"t":"2025-12-15T05:00:00Z","v":1628821,"vw":91.714481},{"c":92.11,"h":92.515,"l":91.245,"n":18960,"o":91.77,"t":"2025-12-16T05:00:00Z","v":1226298,"vw":92.046413},{"c":92.17,"h":93.19,"l":92.13,"n":23818,"o":92.73,"t":"2025-12-17T05:00:00Z","v":1489706,"vw":92.433474},{"c":91.67,"h":92.4,"l":91.45,"n":25759,"o":91.86,"t":"2025-12-18T05:00:00Z","v":1822278,"vw":91.849369},{"c":92.14,"h":93.415,"l":91.19,"n":26946,"o":91.5,"t":"2025-12-19T05:00:00Z","v":4723551,"vw":92.165162},{"c":91.37,"h":92.395,"l":91.095,"n":19170,"o":91.92,"t":"2025-12-22T05:00:00Z","v":1057650,"vw":91.539118},{"c":91.57,"h":91.76,"l":91.2,"n":13319,"o":91.31,"t":"2025-12-23T05:00:00Z","v":925058,"vw":91.545191},{"c":91.53,"h":91.895,"l":91.23,"n":5614,"o":91.79,"t":"2025-12-24T05:00:00Z","v":290236,"vw":91.528879},{"c":91.69,"h":91.87,"l":91.31,"n":8805,"o":91.59,"t":"2025-12-26T05:00:00Z","v":407709,"vw":91.649009},{"c":91.73,"h":92.14,"l":91.45,"n":12530,"o":91.87,"t":"2025-12-29T05:00:00Z","v":881843,"vw":91.756829},{"c":91.6,"h":91.8,"l":91.36,"n":11378,"o":91.49,"t":"2025-12-30T05:00:00Z","v":640649,"vw":91.630085},{"c":90.7,"h":91.73,"l":90.32,"n":15279,"o":91.6,"t":"2025-12-31T05:00:00Z","v":965581,"vw":90.832658},{"c":88.21,"h":90.65,"l":88,"n":28338,"o":90.64,"t":"2026-01-02T05:00:00Z","v":1985009,"vw":88.534458},{"c":87.56,"h":88.255,"l":86.42,"n":22787,"o":87.89,"t":"2026-01-05T05:00:00Z","v":1387751,"vw":87.536185},{"c":85.71,"h":87,"l":85.43,"n":30124,"o":86.76,"t":"2026-01-06T05:00:00Z","v":1818304,"vw":85.93484},{"c":85.43,"h":85.86,"l":84.655,"n":28645,"o":85.52,"t":"2026-01-07T05:00:00Z","v":2203473,"vw":85.338426},{"c":88.14,"h":88.315,"l":84.81,"n":31567,"o":84.94,"t":"2026-01-08T05:00:00Z","v":2016562,"vw":87.518295},{"c":88.74,"h":89.24,"l":88.01,"n":19599,"o":88.14,"t":"2026-01-09T05:00:00Z","v":1225966,"vw":88.672834},{"c":87.89,"h":89.29,"l":87.47,"n":22762,"o":89.15,"t":"2026-01-12T05:00:00Z","v":1525689,"vw":87.998258},{"c":89.47,"h":89.54,"l":87.11,"n":23296,"o":87.93,"t":"2026-01-13T05:00:00Z","v":1744081,"vw":88.55632},{"c":88.84,"h":89.39,"l":87.91,"n":38001,"o":88.255,"t":"2026-01-14T05:00:00Z","v":2861238,"vw":88.936321},{"c":89.24,"h":89.68,"l":88.55,"n":19830,"o":89.06,"t":"2026-01-15T05:00:00Z","v":1365111,"vw":89.192983},{"c":89.29,"h":89.35,"l":88.45,"n":19861,"o":89.28,"t":"2026-01-16T05:00:00Z","v":1970483,"vw":89.144962},{"c":90.29,"h":90.78,"l":88.01,"n":28086,"o":88.21,"t":"2026-01-20T05:00:00Z","v":2310189,"vw":89.839876},{"c":89.55,"h":90.95,"l":88.98,"n":24519,"o":90.59,"t":"2026-01-21T05:00:00Z","v":1733290,"vw":89.57728},{"c":89.65,"h":90.24,"l":89.165,"n":15758,"o":89.33,"t":"2026-01-22T05:00:00Z","v":1118587,"vw":89.663635},{"c":89.85,"h":89.88,"l":88.7025,"n":15640,"o":89.03,"t":"2026-01-23T05:00:00Z","v":836573,"vw":89.492153},{"c":89.55,"h":90.88,"l":89.5,"n":15477,"o":90.41,"t":"2026-01-26T05:00:00Z","v":765161,"vw":89.892296},{"c":90.77,"h":90.94,"l":89.145,"n":16296,"o":89.47,"t":"2026-01-27T05:00:00Z","v":970383,"vw":90.349697},{"c":91.03,"h":91.76,"l":90.57,"n":22652,"o":90.57,"t":"2026-01-28T05:00:00Z","v":1211826,"vw":91.070469},{"c":91.22,"h":92.22,"l":90.59,"n":21485,"o":91.23,"t":"2026-01-29T05:00:00Z","v":1206631,"vw":91.172673},{"c":91.7,"h":91.8,"l":90.57,"n":26370,"o":91.07,"t":"2026-01-30T05:00:00Z","v":1629027,"vw":91.418242},{"c":92.2,"h":92.8,"l":91.505,"n":20855,"o":92.42,"t":"2026-02-02T05:00:00Z","v":1072665,"vw":92.164833},{"c":92.38,"h":93.85,"l":91.11,"n":31386,"o":91.24,"t":"2026-02-03T05:00:00Z","v":2226381,"vw":92.628194},{"c":94.85,"h":96.14,"l":93.74,"n":40558,"o":93.74,"t":"2026-02-04T05:00:00Z","v":2509439,"vw":94.752988},{"c":95.92,"h":96.3,"l":94.73,"n":25201,"o":95.75,"t":"2026-02-05T05:00:00Z","v":1637188,"vw":95.701498},{"c":97.56,"h":97.66,"l":95.895,"n":35531,"o":95.92,"t":"2026-02-06T05:00:00Z","v":1895415,"vw":97.142217},{"c":96.65,"h":97.72,"l":95.72,"n":23682,"o":97.07,"t":"2026-02-09T05:00:00Z","v":1306462,"vw":96.656792},{"c":96.18,"h":96.78,"l":95.255,"n":24058,"o":96.05,"t":"2026-02-10T05:00:00Z","v":1583197,"vw":96.228901},{"c":97.63,"h":97.94,"l":96,"n":28520,"o":96.3,"t":"2026-02-11T05:00:00Z","v":2225197,"vw":97.364059},{"c":99.05,"h":99.98,"l":97.7,"n":33441,"o":98.055,"t":"2026-02-12T05:00:00Z","v":2341690,"vw":99.160717},{"c":99.51,"h":100.28,"l":98.27,"n":36943,"o":98.74,"t":"2026-02-13T05:00:00Z","v":3350470,"vw":99.501615},{"c":104.47,"h":104.71,"l":99.84,"n":47649,"o":103.59,"t":"2026-02-17T05:00:00Z","v":3331667,"vw":103.510985},{"c":104.67,"h":105.44,"l":103.37,"n":31607,"o":103.99,"t":"2026-02-18T05:00:00Z","v":1977449,"vw":104.657489},{"c":104.7,"h":106.045,"l":104.2,"n":33215,"o":105.01,"t":"2026-02-19T05:00:00Z","v":2148112,"vw":104.677163},{"c":105.7,"h":105.935,"l":104.51,"n":27262,"o":104.8,"t":"2026-02-20T05:00:00Z","v":1645725,"vw":105.491875},{"c":107.49,"h":107.9,"l":105.99,"n":31255,"o":106.12,"t":"2026-02-23T05:00:00Z","v":1714605,"vw":107.483523},{"c":107.75,"h":108.28,"l":107.31,"n":26313,"o":107.76,"t":"2026-02-24T05:00:00Z","v":1912710,"vw":107.7288},{"c":108.24,"h":108.34,"l":106.87,"n":22519,"o":107.23,"t":"2026-02-25T05:00:00Z","v":1340216,"vw":107.931306},{"c":108.35,"h":109.36,"l":107.405,"n":34430,"o":108.66,"t":"2026-02-26T05:00:00Z","v":2128763,"vw":108.201759},{"c":110.43,"h":110.9,"l":108.885,"n":27994,"o":108.94,"t":"2026-02-27T05:00:00Z","v":1984821,"vw":110.367912},{"c":108.13,"h":110.77,"l":108.06,"n":32494,"o":110.34,"t":"2026-03-02T05:00:00Z","v":1823464,"vw":108.806771},{"c":105.23,"h":106.82,"l":104.27,"n":31542,"o":106.26,"t":"2026-03-03T05:00:00Z","v":1899087,"vw":105.362337},{"c":104.53,"h":105.43,"l":103,"n":27231,"o":105.43,"t":"2026-03-04T05:00:00Z","v":2539465,"vw":104.242457},{"c":101.68,"h":104,"l":101.48,"n":34928,"o":104,"t":"2026-03-05T05:00:00Z","v":2215788,"vw":102.221707},{"c":100.22,"h":101.39,"l":99.685,"n":27564,"o":101.36,"t":"2026-03-06T05:00:00Z","v":1649508,"vw":100.206896},{"c":101.6,"h":101.96,"l":99.2,"n":26920,"o":99.625,"t":"2026-03-09T04:00:00Z","v":1249880,"vw":101.040318},{"c":101.72,"h":103.06,"l":101.17,"n":23221,"o":101.435,"t":"2026-03-10T04:00:00Z","v":1422850,"vw":102.078873},{"c":101.13,"h":101.51,"l":99.44,"n":24549,"o":101.51,"t":"2026-03-11T04:00:00Z","v":1079391,"vw":100.808408},{"c":101.23,"h":102.16,"l":100.375,"n":25469,"o":100.52,"t":"2026-03-12T04:00:00Z","v":1593851,"vw":101.540212},{"c":100.46,"h":102.1,"l":100.23,"n":29013,"o":101.38,"t":"2026-03-13T04:00:00Z","v":1608107,"vw":100.770779},{"c":100.61,"h":102.36,"l":100.4145,"n":22019,"o":102.01,"t":"2026-03-16T04:00:00Z","v":1390711,"vw":101.096911},{"c":100.77,"h":101.98,"l":100.6,"n":20602,"o":101.36,"t":"2026-03-17T04:00:00Z","v":1069251,"vw":101.098376},{"c":96.08,"h":100.01,"l":95.91,"n":38072,"o":100.01,"t":"2026-03-18T04:00:00Z","v":2006055,"vw":97.023479},{"c":94.71,"h":96.72,"l":94.1,"n":43843,"o":96.08,"t":"2026-03-19T04:00:00Z","v":2588020,"vw":95.072937},{"c":91.62,"h":95.39,"l":91.16,"n":59414,"o":94.93,"t":"2026-03-20T04:00:00Z","v":4546148,"vw":92.317728},{"c":92.59,"h":94.54,"l":92.21,"n":40566,"o":94.09,"t":"2026-03-23T04:00:00Z","v":2992249,"vw":93.157609},{"c":92.25,"h":93.53,"l":92.07,"n":25665,"o":92.33,"t":"2026-03-24T04:00:00Z","v":1526815,"vw":92.617472},{"c":93.23,"h":93.81,"l":92.25,"n":30951,"o":92.54,"t":"2026-03-25T04:00:00Z","v":2039448,"vw":93.147607},{"c":92.79,"h":94.58,"l":92.61,"n":33800,"o":92.93,"t":"2026-03-26T04:00:00Z","v":2093351,"vw":93.190981},{"c":91.64,"h":93.25,"l":91.55,"n":29771,"o":92.79,"t":"2026-03-27T04:00:00Z","v":1754328,"vw":92.201126},{"c":91.13,"h":92.21,"l":90.07,"n":41225,"o":92.1,"t":"2026-03-30T04:00:00Z","v":3089097,"vw":91.294553},{"c":90.67,"h":91.79,"l":89.72,"n":38230,"o":91.71,"t":"2026-03-31T04:00:00Z","v":2794740,"vw":90.705036},{"c":92.48,"h":92.69,"l":89.925,"n":34151,"o":90.6,"t":"2026-04-01T04:00:00Z","v":2038644,"vw":91.853437},{"c":92.48,"h":92.93,"l":91.63,"n":26969,"o":92.05,"t":"2026-04-02T04:00:00Z","v":1526332,"vw":92.395548},{"c":93.28,"h":93.735,"l":91.67,"n":23040,"o":91.67,"t":"2026-04-06T04:00:00Z","v":1603390,"vw":93.219937},{"c":93.12,"h":93.99,"l":92.586,"n":24643,"o":92.91,"t":"2026-04-07T04:00:00Z","v":1280211,"vw":93.217194},{"c":97.42,"h":97.96,"l":94.76,"n":47042,"o":95.205,"t":"2026-04-08T04:00:00Z","v":3115380,"vw":97.170742},{"c":97.91,"h":99.1,"l":96.05,"n":30229,"o":96.46,"t":"2026-04-09T04:00:00Z","v":1772870,"vw":97.847979},{"c":97.43,"h":98.42,"l":97,"n":26891,"o":98.185,"t":"2026-04-10T04:00:00Z","v":1527656,"vw":97.550873},{"c":97.2,"h":97.36,"l":96.2,"n":25904,"o":97.28,"t":"2026-04-13T04:00:00Z","v":1567393,"vw":96.9842},{"c":96.43,"h":98.36,"l":96.4,"n":25706,"o":96.77,"t":"2026-04-14T04:00:00Z","v":1758924,"vw":97.000288},{"c":96.17,"h":96.61,"l":95.56,"n":27347,"o":96.28,"t":"2026-04-15T04:00:00Z","v":1731948,"vw":96.151225},{"c":96.78,"h":97.98,"l":95.82,"n":28623,"o":95.85,"t":"2026-04-16T04:00:00Z","v":1428787,"vw":96.87252},{"c":98.8,"h":99.32,"l":97.365,"n":27645,"o":97.75,"t":"2026-04-17T04:00:00Z","v":1786728,"vw":98.693185},{"c":97.3,"h":98.905,"l":97.1,"n":20971,"o":98.62,"t":"2026-04-20T04:00:00Z","v":931139,"vw":97.596788},{"c":95.88,"h":96.935,"l":95.55,"n":29975,"o":96.9,"t":"2026-04-21T04:00:00Z","v":1765389,"vw":96.19231},{"c":96.19,"h":97.05,"l":96.085,"n":26572,"o":96.29,"t":"2026-04-22T04:00:00Z","v":1616594,"vw":96.419839},{"c":97.33,"h":97.58,"l":96.49,"n":28311,"o":96.94,"t":"2026-04-23T04:00:00Z","v":1536368,"vw":97.178791},{"c":98.06,"h":98.38,"l":97.17,"n":31065,"o":97.31,"t":"2026-04-24T04:00:00Z","v":1819558,"vw":97.976062},{"c":96.15,"h":98.19,"l":96.07,"n":29301,"o":97.82,"t":"2026-04-27T04:00:00Z","v":1585439,"vw":96.575092},{"c":97.24,"h":100.12,"l":96.71,"n":33058,"o":99.92,"t":"2026-04-28T04:00:00Z","v":2510936,"vw":97.834869},{"c":93.75,"h":96.54,"l":93.14,"n":27636,"o":96.35,"t":"2026-04-29T04:00:00Z","v":1883696,"vw":94.198419},{"c":94.57,"h":95.695,"l":94.33,"n":23206,"o":94.62,"t":"2026-04-30T04:00:00Z","v":1574532,"vw":94.689818},{"c":94.18,"h":95.985,"l":94.03,"n":17532,"o":94.57,"t":"2026-05-01T04:00:00Z","v":848366,"vw":94.582149},{"c":92.29,"h":93.93,"l":91.69,"n":18364,"o":93.44,"t":"2026-05-04T04:00:00Z","v":873020,"vw":92.498172},{"c":93.54,"h":94.55,"l":91.775,"n":21609,"o":92.26,"t":"2026-05-05T04:00:00Z","v":1152993,"vw":93.609414},{"c":95.1,"h":96.34,"l":95.02,"n":29182,"o":95.17,"t":"2026-05-06T04:00:00Z","v":1630856,"vw":95.351503},{"c":93.5,"h":94.69,"l":93.09,"n":27985,"o":94.54,"t":"2026-05-07T04:00:00Z","v":1894705,"vw":93.729685},{"c":94.57,"h":95.315,"l":93.57,"n":30345,"o":94.38,"t":"2026-05-08T04:00:00Z","v":1960392,"vw":94.481725},{"c":93.45,"h":94.23,"l":92.44,"n":26310,"o":93.98,"t":"2026-05-11T04:00:00Z","v":1824238,"vw":93.287282},{"c":92.92,"h":94.16,"l":92.23,"n":28773,"o":93.65,"t":"2026-05-12T04:00:00Z","v":1575927,"vw":93.195764},{"c":91.42,"h":92.98,"l":91.03,"n":23209,"o":92,"t":"2026-05-13T04:00:00Z","v":2459197,"vw":91.520424},{"c":90.83,"h":92.69,"l":90.6,"n":22008,"o":91.62,"t":"2026-05-14T04:00:00Z","v":1021960,"vw":91.208039},{"c":89.36,"h":90.36,"l":89.3,"n":22288,"o":90.295,"t":"2026-05-15T04:00:00Z","v":1367969,"vw":89.650046},{"c":92.41,"h":92.53,"l":89.94,"n":37088,"o":90.04,"t":"2026-05-18T04:00:00Z","v":2518363,"vw":91.614877},{"c":91.86,"h":92.89,"l":91.08,"n":29918,"o":92.21,"t":"2026-05-19T04:00:00Z","v":1820216,"vw":92.05847},{"c":93.28,"h":93.92,"l":91.25,"n":30589,"o":91.76,"t":"2026-05-20T04:00:00Z","v":1411575,"vw":93.132647},{"c":94.15,"h":94.665,"l":91.925,"n":32496,"o":93.12,"t":"2026-05-21T04:00:00Z","v":2343482,"vw":93.952973},{"c":94.12,"h":94.38,"l":93.03,"n":25589,"o":93.91,"t":"2026-05-22T04:00:00Z","v":1471033,"vw":93.895095},{"c":93.41,"h":94.58,"l":92.5501,"n":28071,"o":94.21,"t":"2026-05-26T04:00:00Z","v":1598203,"vw":93.364004},{"c":94.7,"h":95.5,"l":94.15,"n":33641,"o":94.475,"t":"2026-05-27T04:00:00Z","v":1867322,"vw":94.870703},{"c":92.29,"h":94.18,"l":92.25,"n":33519,"o":93.95,"t":"2026-05-28T04:00:00Z","v":1959351,"vw":92.775316},{"c":90.69,"h":92.06,"l":90.52,"n":29702,"o":91.71,"t":"2026-05-29T04:00:00Z","v":2679642,"vw":90.944037},{"c":89.69,"h":90.46,"l":89.24,"n":33867,"o":89.52,"t":"2026-06-01T04:00:00Z","v":1851810,"vw":89.836737},{"c":91,"h":91.57,"l":89.42,"n":32700,"o":89.58,"t":"2026-06-02T04:00:00Z","v":1432586,"vw":90.870588},{"c":92.41,"h":92.865,"l":90.315,"n":36919,"o":90.48,"t":"2026-06-03T04:00:00Z","v":2313249,"vw":92.27457},{"c":92.02,"h":94.8,"l":91.98,"n":44933,"o":94.11,"t":"2026-06-04T04:00:00Z","v":3361818,"vw":93.076658},{"c":94.74,"h":95.53,"l":92.63,"n":56072,"o":92.93,"t":"2026-06-05T04:00:00Z","v":3254667,"vw":94.259512},{"c":95.25,"h":95.475,"l":94.4,"n":39610,"o":94.505,"t":"2026-06-08T04:00:00Z","v":2372494,"vw":95.136164},{"c":96.87,"h":97.8941,"l":95.9,"n":36112,"o":96.23,"t":"2026-06-09T04:00:00Z","v":1876415,"vw":97.001657},{"c":97.51,"h":98.88,"l":96.91,"n":35841,"o":97.17,"t":"2026-06-10T04:00:00Z","v":1832433,"vw":97.809254},{"c":97.69,"h":98.45,"l":97.12,"n":42021,"o":97.54,"t":"2026-06-11T04:00:00Z","v":2109650,"vw":97.781034},{"c":99.34,"h":99.645,"l":97.9,"n":31350,"o":99.06,"t":"2026-06-12T04:00:00Z","v":1439930,"vw":99.032737},{"c":99.41,"h":100.15,"l":98.92,"n":29297,"o":99.34,"t":"2026-06-15T04:00:00Z","v":1558928,"vw":99.512071},{"c":99.24,"h":100.4223,"l":98.72,"n":31102,"o":99.7,"t":"2026-06-16T04:00:00Z","v":1680963,"vw":99.378669},{"c":97.12,"h":99.08,"l":96.62,"n":34807,"o":98.55,"t":"2026-06-17T04:00:00Z","v":1701261,"vw":97.654351},{"c":96.93,"h":97.83,"l":96.69,"n":26044,"o":97.33,"t":"2026-06-18T04:00:00Z","v":3018608,"vw":97.03024},{"c":96.98,"h":98.07,"l":95.96,"n":28107,"o":96.25,"t":"2026-06-22T04:00:00Z","v":1457370,"vw":97.17079},{"c":97.77,"h":98.74,"l":97.0275,"n":38097,"o":98.66,"t":"2026-06-23T04:00:00Z","v":1969838,"vw":97.781291},{"c":98.8,"h":99.85,"l":98.58,"n":39669,"o":98.94,"t":"2026-06-24T04:00:00Z","v":2169721,"vw":99.064713},{"c":99.6,"h":100.72,"l":98.86,"n":34881,"o":98.86,"t":"2026-06-25T04:00:00Z","v":1727360,"vw":99.701108},{"c":101.59,"h":101.88,"l":99.93,"n":41117,"o":100.1,"t":"2026-06-26T04:00:00Z","v":2333773,"vw":101.179578},{"c":101.38,"h":102.73,"l":100.21,"n":41927,"o":101.38,"t":"2026-06-29T04:00:00Z","v":1942755,"vw":101.272409},{"c":100.07,"h":101.465,"l":99.5,"n":38959,"o":100.935,"t":"2026-06-30T04:00:00Z","v":2335790,"vw":100.217094},{"c":106.1,"h":106.485,"l":103.76,"n":54453,"o":104.02,"t":"2026-07-01T04:00:00Z","v":2909868,"vw":105.576881},{"c":106.61,"h":108.07,"l":106.2,"n":50712,"o":107.345,"t":"2026-07-02T04:00:00Z","v":2634113,"vw":106.839884},{"c":106.97,"h":107.23,"l":105.445,"n":32610,"o":106.205,"t":"2026-07-06T04:00:00Z","v":2020768,"vw":106.632873},{"c":106.5,"h":109.5,"l":106.05,"n":35722,"o":108.74,"t":"2026-07-07T04:00:00Z","v":1659892,"vw":107.085431},{"c":105.43,"h":107.29,"l":105.31,"n":35545,"o":107.06,"t":"2026-07-08T04:00:00Z","v":1634519,"vw":105.994338},{"c":105.09,"h":105.28,"l":104.15,"n":36147,"o":104.59,"t":"2026-07-09T04:00:00Z","v":2053360,"vw":104.88703},{"c":105.84,"h":106.6,"l":104.92,"n":26807,"o":104.92,"t":"2026-07-10T04:00:00Z","v":1285790,"vw":105.89327},{"c":106,"h":107.43,"l":105.53,"n":29985,"o":105.88,"t":"2026-07-13T04:00:00Z","v":1378095,"vw":106.123586},{"c":105.5,"h":107.085,"l":105.28,"n":28731,"o":106.09,"t":"2026-07-14T04:00:00Z","v":1175457,"vw":105.67888},{"c":104.49,"h":105.915,"l":104.035,"n":29568,"o":105.08,"t":"2026-07-15T04:00:00Z","v":1031766,"vw":104.820055},{"c":106.05,"h":106.81,"l":102.61,"n":55838,"o":104.69,"t":"2026-07-16T04:00:00Z","v":2802891,"vw":105.358462},{"c":105.18,"h":107.44,"l":103.75,"n":36465,"o":106.83,"t":"2026-07-17T04:00:00Z","v":1731154,"vw":105.741681},{"c":106.14,"h":106.34,"l":104.4325,"n":30319,"o":104.51,"t":"2026-07-20T04:00:00Z","v":1577764,"vw":105.845443},{"c":105.19,"h":106.24,"l":105.07,"n":37076,"o":105.66,"t":"2026-07-21T04:00:00Z","v":1753703,"vw":105.408638},{"c":105.88,"h":107.41,"l":105.43,"n":36143,"o":107.165,"t":"2026-07-22T04:00:00Z","v":1831541,"vw":106.051289},{"c":103.62,"h":104.68,"l":102.94,"n":38545,"o":103.655,"t":"2026-07-23T04:00:00Z","v":2169515,"vw":103.64663},{"c":105.11,"h":105.43,"l":104.12,"n":30316,"o":104.12,"t":"2026-07-24T04:00:00Z","v":1313236,"vw":105.043376},{"c":108.7,"h":108.85,"l":105.51,"n":39774,"o":105.51,"t":"2026-07-27T04:00:00Z","v":1716644,"vw":108.131691},{"c":111.45,"h":113.67,"l":110.335,"n":53690,"o":111.515,"t":"2026-07-28T04:00:00Z","v":2615579,"vw":111.730996},{"c":111.1,"h":111.755,"l":110.35,"n":60772,"o":110.75,"t":"2026-07-29T04:00:00Z","v":3642132,"vw":110.967348},{"c":111.71,"h":111.86,"l":110.29,"n":54306,"o":110.64,"t":"2026-07-30T04:00:00Z","v":2329080,"vw":111.394892},{"c":109.46,"h":110.81,"l":109.15,"n":45120,"o":110.595,"t":"2026-07-31T04:00:00Z","v":2653471,"vw":109.664236},{"c":108.19,"h":110.82,"l":107.27,"n":49534,"o":110.07,"t":"2026-08-03T04:00:00Z","v":2367218,"vw":108.289351},{"c":106.13,"h":106.675,"l":102.59,"n":65392,"o":104.96,"t":"2026-08-04T04:00:00Z","v":3582393,"vw":105.091669},{"c":108.58,"h":108.74,"l":106.68,"n":40450,"o":107.44,"t":"2026-08-05T04:00:00Z","v":2155054,"vw":108.284332},{"c":108.25,"h":110.155,"l":107.375,"n":35093,"o":109.75,"t":"2026-08-06T04:00:00Z","v":1611394,"vw":108.00309},{"c":108.29,"h":108.45,"l":107.145,"n":26245,"o":107.838,"t":"2026-08-07T04:00:00Z","v":1207421,"vw":108.008019},{"c":106.03,"h":107.91,"l":105.33,"n":32163,"o":106.65,"t":"2026-08-10T04:00:00Z","v":1495651,"vw":106.05935},{"c":106.51,"h":106.54,"l":104.57,"n":37358,"o":105.44,"t":"2026-08-11T04:00:00Z","v":1946324,"vw":105.860881},{"c":107.08,"h":107.62,"l":105.79,"n":36061,"o":106.225,"t":"2026-08-12T04:00:00Z","v":2179340,"vw":106.977415},{"c":107.48,"h":107.59,"l":106.71,"n":35765,"o":106.82,"t":"2026-08-13T04:00:00Z","v":2237371,"vw":107.283724},{"c":107.64,"h":108.18,"l":107.11,"n":25903,"o":107.11,"t":"2026-08-14T04:00:00Z","v":1280502,"vw":107.602383},{"c":105.57,"h":106.84,"l":105.235,"n":28863,"o":106.74,"t":"2026-08-17T04:00:00Z","v":1609983,"vw":105.755791},{"c":107.5,"h":108.25,"l":106.535,"n":38581,"o":106.81,"t":"2026-08-18T04:00:00Z","v":1715792,"vw":107.528529},{"c":106.68,"h":108.61,"l":106.515,"n":38891,"o":107.88,"t":"2026-08-19T04:00:00Z","v":2066690,"vw":107.199228},{"c":106.85,"h":107.83,"l":106.385,"n":27995,"o":106.49,"t":"2026-08-20T04:00:00Z","v":1309431,"vw":107.054379},{"c":108,"h":108.62,"l":107.1719,"n":21938,"o":107.35,"t":"2026-08-21T04:00:00Z","v":1012126,"vw":107.946673},{"c":110.12,"h":110.57,"l":109.13,"n":33229,"o":109.21,"t":"2026-08-24T04:00:00Z","v":1903849,"vw":109.989371},{"c":109.85,"h":110.275,"l":109.39,"n":24105,"o":109.85,"t":"2026-08-25T04:00:00Z","v":1336746,"vw":109.817831},{"c":108.99,"h":110.54,"l":108.8275,"n":24255,"o":110.46,"t":"2026-08-26T04:00:00Z","v":1299618,"vw":109.438289},{"c":107.32,"h":107.8225,"l":106.71,"n":24853,"o":107.47,"t":"2026-08-27T04:00:00Z","v":1052484,"vw":107.368387},{"c":109.1,"h":109.15,"l":108.08,"n":25852,"o":108.15,"t":"2026-08-28T04:00:00Z","v":1099356,"vw":108.848268},{"c":108.02,"h":109.05,"l":107.7951,"n":21488,"o":109.03,"t":"2026-08-31T04:00:00Z","v":1521160,"vw":108.061471},{"c":107.6,"h":108.61,"l":107.13,"n":24231,"o":108.06,"t":"2026-09-01T04:00:00Z","v":1325515,"vw":107.611019},{"c":107.78,"h":108.39,"l":107.05,"n":24377,"o":107.95,"t":"2026-09-02T04:00:00Z","v":1326040,"vw":107.762108},{"c":109.15,"h":109.28,"l":107.82,"n":21644,"o":107.92,"t":"2026-09-03T04:00:00Z","v":955236,"vw":108.956708},{"c":105.76,"h":107.61,"l":105.58,"n":41676,"o":107.58,"t":"2026-09-04T04:00:00Z","v":2275357,"vw":106.1238},{"c":106.55,"h":107.66,"l":105.5,"n":30394,"o":105.5,"t":"2026-09-08T04:00:00Z","v":1595684,"vw":106.669796},{"c":103.82,"h":105.955,"l":103.64,"n":26374,"o":105.74,"t":"2026-09-09T04:00:00Z","v":1312511,"vw":104.253701},{"c":102.88,"h":105.025,"l":102.84,"n":36920,"o":103.8,"t":"2026-09-10T04:00:00Z","v":1853589,"vw":103.346375},{"c":102.77,"h":104.47,"l":102.45,"n":25936,"o":104.24,"t":"2026-09-11T04:00:00Z","v":1347505,"vw":102.858453},{"c":104.67,"h":105.2,"l":104.36,"n":24423,"o":104.785,"t":"2026-09-14T04:00:00Z","v":1134116,"vw":104.674638},{"c":103.01,"h":104,"l":102.89,"n":24171,"o":103.77,"t":"2026-09-15T04:00:00Z","v":1219431,"vw":103.278034},{"c":102.73,"h":103.79,"l":102.5,"n":34244,"o":103.32,"t":"2026-09-16T04:00:00Z","v":2378141,"vw":103.198644},{"c":100.48,"h":103.62,"l":100.14,"n":41942,"o":103.32,"t":"2026-09-17T04:00:00Z","v":3064905,"vw":101.01689},{"c":99.77,"h":100.68,"l":99.36,"n":39365,"o":99.735,"t":"2026-09-18T04:00:00Z","v":4907654,"vw":99.808317},{"c":100.53,"h":101.07,"l":99.4125,"n":28921,"o":99.77,"t":"2026-09-21T04:00:00Z","v":1490291,"vw":100.478517},{"c":102.31,"h":102.805,"l":101.38,"n":26569,"o":101.71,"t":"2026-09-22T04:00:00Z","v":1946244,"vw":102.320917},{"c":99.69,"h":102.45,"l":99,"n":36883,"o":101.87,"t":"2026-09-23T04:00:00Z","v":1997917,"vw":99.944044},{"c":100.31,"h":101.37,"l":100.05,"n":28988,"o":100.685,"t":"2026-09-24T04:00:00Z","v":1657182,"vw":100.543797},{"c":101.73,"h":102.25,"l":99.84,"n":25831,"o":100.19,"t":"2026-09-25T04:00:00Z","v":1300099,"vw":101.343594},{"c":102.87,"h":103.04,"l":100.84,"n":31243,"o":100.97,"t":"2026-09-28T04:00:00Z","v":1557398,"vw":102.504515},{"c":102.29,"h":102.68,"l":101.28,"n":25428,"o":101.4,"t":"2026-09-29T04:00:00Z","v":1258759,"vw":102.245248},{"c":101.71,"h":103.05,"l":101.57,"n":21403,"o":102.955,"t":"2026-09-30T04:00:00Z","v":1668058,"vw":101.886845},{"c":100.79,"h":101.41,"l":100.3,"n":24668,"o":101.14,"t":"2026-10-01T04:00:00Z","v":1474423,"vw":100.790991},{"c":101.06,"h":103.07,"l":100.74,"n":30421,"o":103.05,"t":"2026-10-02T04:00:00Z","v":2315165,"vw":101.415837},{"c":101.47,"h":101.55,"l":100.06,"n":29649,"o":100.71,"t":"2026-10-05T04:00:00Z","v":2162436,"vw":100.933991},{"c":101.71,"h":103.265,"l":101.59,"n":24636,"o":101.8,"t":"2026-10-06T04:00:00Z","v":1504380,"vw":102.093032},{"c":100.86,"h":102.5,"l":100.46,"n":19259,"o":102.12,"t":"2026-10-07T04:00:00Z","v":989935,"vw":101.109977},{"c":103.64,"h":104.07,"l":100.92,"n":29225,"o":101.27,"t":"2026-10-08T04:00:00Z","v":2035508,"vw":103.265514},{"c":104.25,"h":104.625,"l":102.99,"n":25499,"o":103.26,"t":"2026-10-09T04:00:00Z","v":2898659,"vw":104.227833},{"c":105.08,"h":105.13,"l":103.945,"n":20388,"o":104.91,"t":"2026-10-12T04:00:00Z","v":930270,"vw":104.794792},{"c":105.38,"h":106.73,"l":105.1,"n":15875,"o":106.37,"t":"2026-10-13T04:00:00Z","v":1158028,"vw":105.466944},{"c":107.22,"h":107.27,"l":105.41,"n":31447,"o":106,"t":"2026-10-14T04:00:00Z","v":1528318,"vw":106.732617},{"c":109.77,"h":110.96,"l":109.425,"n":28384,"o":109.85,"t":"2026-10-15T04:00:00Z","v":2015124,"vw":109.846067},{"c":112.4,"h":112.48,"l":110.7492,"n":31955,"o":110.78,"t":"2026-10-16T04:00:00Z","v":1984619,"vw":111.968549},{"c":111.87,"h":112.32,"l":111.195,"n":24802,"o":111.94,"t":"2026-10-19T04:00:00Z","v":1456079,"vw":111.89687},{"c":113.41,"h":113.51,"l":112.16,"n":26163,"o":112.82,"t":"2026-10-20T04:00:00Z","v":2343229,"vw":113.082134},{"c":110.29,"h":113.08,"l":110.22,"n":30733,"o":112.57,"t":"2026-10-21T04:00:00Z","v":2041684,"vw":110.916567},{"c":114.23,"h":114.55,"l":111.1575,"n":36784,"o":111.26,"t":"2026-10-22T04:00:00Z","v":2258342,"vw":113.768176}],"volatilityBars":[{"c":100.29,"h":100.29,"l":100.06,"n":30,"o":100.12,"t":"2026-09-21T08:00:00Z","v":994,"vw":100.1409},{"c":99.92,"h":99.99,"l":99.92,"n":7,"o":99.99,"t":"2026-09-21T09:30:00Z","v":727,"vw":99.964167},{"c":99.99,"h":99.99,"l":99.98,"n":11,"o":99.98,"t":"2026-09-21T10:15:00Z","v":605,"vw":99.986267},{"c":100.1,"h":100.13,"l":100.05,"n":11,"o":100.05,"t":"2026-09-21T11:00:00Z","v":920,"vw":100.084211},{"c":100.23,"h":100.23,"l":100.23,"n":20,"o":100.23,"t":"2026-09-21T11:15:00Z","v":490,"vw":100.23},{"c":100.16,"h":100.16,"l":100.16,"n":4,"o":100.16,"t":"2026-09-21T11:30:00Z","v":800,"vw":100.16},{"c":100.18,"h":100.22,"l":100.18,"n":8,"o":100.22,"t":"2026-09-21T12:15:00Z","v":908,"vw":100.210862},{"c":100.04,"h":100.12,"l":100.04,"n":8,"o":100.05,"t":"2026-09-21T12:30:00Z","v":1359,"vw":100.063636},{"c":100.17,"h":100.18,"l":100.17,"n":8,"o":100.18,"t":"2026-09-21T12:45:00Z","v":873,"vw":100.174706},{"c":100.11,"h":100.31,"l":100.11,"n":44,"o":100.31,"t":"2026-09-21T13:00:00Z","v":3912,"vw":100.244266},{"c":99.84,"h":100.11,"l":99.24,"n":120,"o":100.11,"t":"2026-09-21T13:15:00Z","v":12471,"vw":99.758414},{"c":99.55,"h":100.13,"l":99.51,"n":2074,"o":99.77,"t":"2026-09-21T13:30:00Z","v":107617,"vw":99.852205},{"c":100.005,"h":100.08,"l":99.4125,"n":1491,"o":99.565,"t":"2026-09-21T13:45:00Z","v":87822,"vw":99.846315},{"c":100.22,"h":100.3,"l":99.98,"n":1417,"o":100.08,"t":"2026-09-21T14:00:00Z","v":52360,"vw":100.136864},{"c":100.26,"h":100.485,"l":100.21,"n":1104,"o":100.22,"t":"2026-09-21T14:15:00Z","v":37441,"vw":100.345236},{"c":100.355,"h":100.405,"l":99.94,"n":715,"o":100.23,"t":"2026-09-21T14:30:00Z","v":20313,"vw":100.132129},{"c":100.34,"h":100.48,"l":100.28,"n":833,"o":100.435,"t":"2026-09-21T14:45:00Z","v":29217,"vw":100.403792},{"c":100.47,"h":100.565,"l":100.33,"n":1080,"o":100.33,"t":"2026-09-21T15:00:00Z","v":35370,"vw":100.441422},{"c":100.76,"h":100.78,"l":100.48,"n":1051,"o":100.48,"t":"2026-09-21T15:15:00Z","v":35175,"vw":100.615222},{"c":100.55,"h":100.77,"l":100.49,"n":1639,"o":100.75,"t":"2026-09-21T15:30:00Z","v":75186,"vw":100.666651},{"c":100.575,"h":100.61,"l":100.45,"n":864,"o":100.55,"t":"2026-09-21T15:45:00Z","v":21795,"vw":100.525471},{"c":100.67,"h":100.735,"l":100.56,"n":623,"o":100.58,"t":"2026-09-21T16:00:00Z","v":19824,"vw":100.648135},{"c":100.63,"h":100.76,"l":100.56,"n":692,"o":100.66,"t":"2026-09-21T16:15:00Z","v":18938,"vw":100.651964},{"c":100.6,"h":100.66,"l":100.57,"n":651,"o":100.62,"t":"2026-09-21T16:30:00Z","v":13933,"vw":100.610544},{"c":100.615,"h":100.66,"l":100.57,"n":626,"o":100.62,"t":"2026-09-21T16:45:00Z","v":16726,"vw":100.605958},{"c":100.6,"h":100.63,"l":100.52,"n":585,"o":100.62,"t":"2026-09-21T17:00:00Z","v":16545,"vw":100.595613},{"c":100.635,"h":100.71,"l":100.6,"n":665,"o":100.6,"t":"2026-09-21T17:15:00Z","v":22740,"vw":100.649952},{"c":100.515,"h":100.66,"l":100.45,"n":614,"o":100.66,"t":"2026-09-21T17:30:00Z","v":19699,"vw":100.542368},{"c":100.54,"h":100.54,"l":100.37,"n":583,"o":100.525,"t":"2026-09-21T17:45:00Z","v":18287,"vw":100.451682},{"c":100.5,"h":100.585,"l":100.45,"n":687,"o":100.54,"t":"2026-09-21T18:00:00Z","v":20589,"vw":100.518244},{"c":100.64,"h":100.64,"l":100.46,"n":544,"o":100.5,"t":"2026-09-21T18:15:00Z","v":13334,"vw":100.537266},{"c":100.68,"h":100.74,"l":100.58,"n":664,"o":100.63,"t":"2026-09-21T18:30:00Z","v":25157,"vw":100.646421},{"c":100.82,"h":100.9,"l":100.68,"n":996,"o":100.7,"t":"2026-09-21T18:45:00Z","v":35222,"vw":100.809937},{"c":101.02,"h":101.05,"l":100.8,"n":1171,"o":100.82,"t":"2026-09-21T19:00:00Z","v":46332,"vw":100.917552},{"c":100.95,"h":101.07,"l":100.91,"n":1289,"o":101.01,"t":"2026-09-21T19:15:00Z","v":47387,"vw":101.018356},{"c":100.86,"h":100.94,"l":100.755,"n":1411,"o":100.93,"t":"2026-09-21T19:30:00Z","v":48929,"vw":100.88264},{"c":100.53,"h":100.97,"l":100.455,"n":3291,"o":100.855,"t":"2026-09-21T19:45:00Z","v":143763,"vw":100.658257},{"c":100.53,"h":100.53,"l":100.53,"n":41,"o":100.53,"t":"2026-09-21T20:00:00Z","v":353732,"vw":100.53},{"c":101.12,"h":101.22,"l":100.95,"n":127,"o":100.96,"t":"2026-09-22T08:00:00Z","v":2125,"vw":101.055496},{"c":101.16,"h":101.16,"l":101.16,"n":2,"o":101.16,"t":"2026-09-22T08:30:00Z","v":277,"vw":101.16},{"c":101.4,"h":101.4,"l":101.4,"n":6,"o":101.4,"t":"2026-09-22T08:45:00Z","v":318,"vw":101.4},{"c":101.33,"h":101.33,"l":101.33,"n":1,"o":101.33,"t":"2026-09-22T10:30:00Z","v":120,"vw":101.33},{"c":101.75,"h":101.84,"l":101.75,"n":119,"o":101.84,"t":"2026-09-22T12:15:00Z","v":1018,"vw":101.808343},{"c":101.75,"h":101.78,"l":101.75,"n":2,"o":101.78,"t":"2026-09-22T12:30:00Z","v":320,"vw":101.76875},{"c":101.83,"h":101.84,"l":101.76,"n":26,"o":101.84,"t":"2026-09-22T13:00:00Z","v":2184,"vw":101.809472},{"c":101.69,"h":101.73,"l":101.6,"n":13,"o":101.73,"t":"2026-09-22T13:15:00Z","v":831,"vw":101.681465},{"c":101.87,"h":101.92,"l":101.38,"n":949,"o":101.71,"t":"2026-09-22T13:30:00Z","v":45506,"vw":101.636426},{"c":101.79,"h":102.06,"l":101.7,"n":1096,"o":101.86,"t":"2026-09-22T13:45:00Z","v":45829,"vw":101.864613},{"c":102.165,"h":102.33,"l":101.79,"n":1187,"o":101.8,"t":"2026-09-22T14:00:00Z","v":35111,"vw":102.094461},{"c":102.39,"h":102.54,"l":102.18,"n":911,"o":102.2,"t":"2026-09-22T14:15:00Z","v":29023,"vw":102.35361},{"c":102.51,"h":102.635,"l":102.2675,"n":987,"o":102.41,"t":"2026-09-22T14:30:00Z","v":28007,"vw":102.455995},{"c":102.58,"h":102.64,"l":102.43,"n":919,"o":102.48,"t":"2026-09-22T14:45:00Z","v":31257,"vw":102.521239},{"c":102.55,"h":102.58,"l":102.45,"n":778,"o":102.54,"t":"2026-09-22T15:00:00Z","v":18356,"vw":102.51461},{"c":102.36,"h":102.59,"l":102.36,"n":884,"o":102.58,"t":"2026-09-22T15:15:00Z","v":25233,"vw":102.477406},{"c":102.35,"h":102.35,"l":102.22,"n":1316,"o":102.33,"t":"2026-09-22T15:30:00Z","v":56653,"vw":102.27037},{"c":102.46,"h":102.46,"l":102.29,"n":691,"o":102.32,"t":"2026-09-22T15:45:00Z","v":15975,"vw":102.390164},{"c":102.3,"h":102.51,"l":102.28,"n":991,"o":102.44,"t":"2026-09-22T16:00:00Z","v":34208,"vw":102.399132},{"c":102.375,"h":102.415,"l":102.2,"n":779,"o":102.315,"t":"2026-09-22T16:15:00Z","v":23462,"vw":102.273704},{"c":102.36,"h":102.555,"l":102.35,"n":577,"o":102.375,"t":"2026-09-22T16:30:00Z","v":22710,"vw":102.421083},{"c":102.525,"h":102.58,"l":102.36,"n":652,"o":102.39,"t":"2026-09-22T16:45:00Z","v":19517,"vw":102.499648},{"c":102.43,"h":102.59,"l":102.43,"n":707,"o":102.53,"t":"2026-09-22T17:00:00Z","v":23812,"vw":102.531798},{"c":102.26,"h":102.405,"l":102.12,"n":774,"o":102.405,"t":"2026-09-22T17:15:00Z","v":33883,"vw":102.240259},{"c":102.36,"h":102.375,"l":102.26,"n":515,"o":102.26,"t":"2026-09-22T17:30:00Z","v":14626,"vw":102.336421},{"c":102.43,"h":102.475,"l":102.3,"n":718,"o":102.36,"t":"2026-09-22T17:45:00Z","v":25034,"vw":102.378121},{"c":102.44,"h":102.48,"l":102.36,"n":803,"o":102.43,"t":"2026-09-22T18:00:00Z","v":31459,"vw":102.428224},{"c":102.37,"h":102.47,"l":102.37,"n":592,"o":102.45,"t":"2026-09-22T18:15:00Z","v":19653,"vw":102.419394},{"c":102.375,"h":102.4,"l":102.325,"n":654,"o":102.36,"t":"2026-09-22T18:30:00Z","v":22201,"vw":102.357624},{"c":102.46,"h":102.46,"l":102.38,"n":767,"o":102.38,"t":"2026-09-22T18:45:00Z","v":25370,"vw":102.408872},{"c":102.545,"h":102.565,"l":102.43,"n":1004,"o":102.47,"t":"2026-09-22T19:00:00Z","v":37372,"vw":102.503963},{"c":102.525,"h":102.545,"l":102.47,"n":976,"o":102.53,"t":"2026-09-22T19:15:00Z","v":40851,"vw":102.50863},{"c":102.695,"h":102.805,"l":102.49,"n":1288,"o":102.51,"t":"2026-09-22T19:30:00Z","v":48941,"vw":102.669061},{"c":102.34,"h":102.7,"l":102.22,"n":4093,"o":102.69,"t":"2026-09-22T19:45:00Z","v":180228,"vw":102.393449},{"c":102.31,"h":102.31,"l":102.31,"n":40,"o":102.31,"t":"2026-09-22T20:00:00Z","v":744914,"vw":102.31},{"c":101.97,"h":101.97,"l":101.97,"n":2,"o":101.97,"t":"2026-09-23T08:30:00Z","v":161,"vw":101.97},{"c":101.9,"h":101.9,"l":101.9,"n":1,"o":101.9,"t":"2026-09-23T09:30:00Z","v":266,"vw":101.9},{"c":101.93,"h":101.93,"l":101.93,"n":1,"o":101.93,"t":"2026-09-23T10:15:00Z","v":160,"vw":101.93},{"c":102.13,"h":102.15,"l":102.04,"n":25,"o":102.04,"t":"2026-09-23T11:15:00Z","v":1507,"vw":102.09212},{"c":102.16,"h":102.16,"l":102.12,"n":4,"o":102.12,"t":"2026-09-23T12:00:00Z","v":335,"vw":102.133937},{"c":102.14,"h":102.16,"l":102.08,"n":7,"o":102.08,"t":"2026-09-23T12:15:00Z","v":1419,"vw":102.122226},{"c":102.22,"h":102.22,"l":102.05,"n":9,"o":102.05,"t":"2026-09-23T13:00:00Z","v":1164,"vw":102.1402},{"c":101.84,"h":102.04,"l":101.84,"n":48,"o":102.04,"t":"2026-09-23T13:15:00Z","v":2714,"vw":101.936433},{"c":101.83,"h":102.45,"l":101.81,"n":658,"o":101.87,"t":"2026-09-23T13:30:00Z","v":31804,"vw":102.005005},{"c":101.03,"h":101.89,"l":100.95,"n":1945,"o":101.81,"t":"2026-09-23T13:45:00Z","v":67095,"vw":101.432694},{"c":101.1,"h":101.215,"l":100.83,"n":2559,"o":101.06,"t":"2026-09-23T14:00:00Z","v":92964,"vw":101.013416},{"c":101.13,"h":101.41,"l":101.05,"n":1702,"o":101.11,"t":"2026-09-23T14:15:00Z","v":73098,"vw":101.217287},{"c":101.155,"h":101.37,"l":101.08,"n":970,"o":101.135,"t":"2026-09-23T14:30:00Z","v":32035,"vw":101.230318},{"c":100.945,"h":101.2,"l":100.915,"n":1390,"o":101.17,"t":"2026-09-23T14:45:00Z","v":44863,"vw":101.041233},{"c":100.7899,"h":100.99,"l":100.62,"n":1328,"o":100.99,"t":"2026-09-23T15:00:00Z","v":49229,"vw":100.759315},{"c":100.56,"h":100.78,"l":100.48,"n":1188,"o":100.755,"t":"2026-09-23T15:15:00Z","v":45391,"vw":100.666931},{"c":100.69,"h":100.77,"l":100.47,"n":932,"o":100.52,"t":"2026-09-23T15:30:00Z","v":33233,"vw":100.569557},{"c":100.57,"h":100.79,"l":100.54,"n":578,"o":100.69,"t":"2026-09-23T15:45:00Z","v":14604,"vw":100.658033},{"c":99.845,"h":100.55,"l":99.7,"n":1609,"o":100.5475,"t":"2026-09-23T16:00:00Z","v":75119,"vw":100.18321},{"c":99.81,"h":99.98,"l":99.6,"n":1289,"o":99.81,"t":"2026-09-23T16:15:00Z","v":57848,"vw":99.796344},{"c":99.905,"h":100.04,"l":99.79,"n":781,"o":99.81,"t":"2026-09-23T16:30:00Z","v":24045,"vw":99.885203},{"c":99.5,"h":99.92,"l":99.39,"n":1017,"o":99.87,"t":"2026-09-23T16:45:00Z","v":39508,"vw":99.608825},{"c":99.23,"h":99.55,"l":99.23,"n":1332,"o":99.495,"t":"2026-09-23T17:00:00Z","v":52494,"vw":99.384408},{"c":99.395,"h":99.44,"l":99.045,"n":1217,"o":99.21,"t":"2026-09-23T17:15:00Z","v":51863,"vw":99.23365},{"c":99.57,"h":99.57,"l":99.19,"n":1402,"o":99.405,"t":"2026-09-23T17:30:00Z","v":92129,"vw":99.330281},{"c":99.66,"h":99.755,"l":99.61,"n":787,"o":99.62,"t":"2026-09-23T17:45:00Z","v":22304,"vw":99.671401},{"c":99.515,"h":99.85,"l":99.515,"n":1397,"o":99.64,"t":"2026-09-23T18:00:00Z","v":87900,"vw":99.74028},{"c":99.1,"h":99.46,"l":99.1,"n":1027,"o":99.46,"t":"2026-09-23T18:15:00Z","v":33443,"vw":99.275054},{"c":99.04,"h":99.17,"l":99.04,"n":955,"o":99.12,"t":"2026-09-23T18:30:00Z","v":32640,"vw":99.091281},{"c":99.16,"h":99.18,"l":99,"n":1548,"o":99.02,"t":"2026-09-23T18:45:00Z","v":57825,"vw":99.082039},{"c":99.23,"h":99.335,"l":99.14,"n":952,"o":99.14,"t":"2026-09-23T19:00:00Z","v":37506,"vw":99.214855},{"c":99.35,"h":99.39,"l":99.09,"n":1021,"o":99.23,"t":"2026-09-23T19:15:00Z","v":36455,"vw":99.231426},{"c":99.44,"h":99.475,"l":99.225,"n":1442,"o":99.34,"t":"2026-09-23T19:30:00Z","v":55730,"vw":99.360381},{"c":99.68,"h":99.845,"l":99.29,"n":5143,"o":99.44,"t":"2026-09-23T19:45:00Z","v":249026,"vw":99.650475},{"c":99.69,"h":99.69,"l":99.69,"n":57,"o":99.69,"t":"2026-09-23T20:00:00Z","v":377235,"vw":99.69},{"c":99.63,"h":99.63,"l":99.63,"n":3,"o":99.63,"t":"2026-09-23T22:00:00Z","v":474,"vw":99.63},{"c":100.44,"h":100.47,"l":100.22,"n":62,"o":100.22,"t":"2026-09-24T08:00:00Z","v":2757,"vw":100.36756},{"c":100.44,"h":100.45,"l":100.44,"n":5,"o":100.45,"t":"2026-09-24T09:00:00Z","v":796,"vw":100.443571},{"c":100.5,"h":100.5,"l":100.45,"n":3,"o":100.45,"t":"2026-09-24T09:15:00Z","v":256,"vw":100.47},{"c":100.87,"h":100.87,"l":100.87,"n":3,"o":100.87,"t":"2026-09-24T12:45:00Z","v":244,"vw":100.87},{"c":100.6,"h":100.97,"l":100.6,"n":44,"o":100.97,"t":"2026-09-24T13:15:00Z","v":3607,"vw":100.804972},{"c":101.15,"h":101.15,"l":100.285,"n":2060,"o":100.66,"t":"2026-09-24T13:30:00Z","v":144269,"vw":100.776474},{"c":101.145,"h":101.31,"l":100.995,"n":1008,"o":101.12,"t":"2026-09-24T13:45:00Z","v":46126,"vw":101.147296},{"c":101.19,"h":101.31,"l":101.08,"n":1089,"o":101.145,"t":"2026-09-24T14:00:00Z","v":44015,"vw":101.163748},{"c":101,"h":101.27,"l":100.98,"n":1296,"o":101.19,"t":"2026-09-24T14:15:00Z","v":61591,"vw":101.132654},{"c":101,"h":101.175,"l":100.93,"n":1321,"o":100.97,"t":"2026-09-24T14:30:00Z","v":57301,"vw":101.01583},{"c":101.09,"h":101.37,"l":100.82,"n":1782,"o":100.99,"t":"2026-09-24T14:45:00Z","v":87395,"vw":101.094309},{"c":100.81,"h":101.11,"l":100.76,"n":984,"o":101.06,"t":"2026-09-24T15:00:00Z","v":40792,"vw":100.965329},{"c":100.54,"h":100.83,"l":100.51,"n":1111,"o":100.77,"t":"2026-09-24T15:15:00Z","v":45192,"vw":100.671334},{"c":100.27,"h":100.53,"l":100.265,"n":1078,"o":100.5,"t":"2026-09-24T15:30:00Z","v":39975,"vw":100.391444},{"c":100.255,"h":100.35,"l":100.15,"n":926,"o":100.25,"t":"2026-09-24T15:45:00Z","v":38613,"vw":100.251504},{"c":100.13,"h":100.32,"l":100.05,"n":703,"o":100.25,"t":"2026-09-24T16:00:00Z","v":24483,"vw":100.214044},{"c":100.43,"h":100.59,"l":100.14,"n":782,"o":100.14,"t":"2026-09-24T16:15:00Z","v":29296,"vw":100.384458},{"c":100.24,"h":100.5,"l":100.24,"n":758,"o":100.44,"t":"2026-09-24T16:30:00Z","v":28123,"vw":100.391512},{"c":100.37,"h":100.415,"l":100.25,"n":595,"o":100.3,"t":"2026-09-24T16:45:00Z","v":17210,"vw":100.31491},{"c":100.31,"h":100.38,"l":100.215,"n":603,"o":100.32,"t":"2026-09-24T17:00:00Z","v":18183,"vw":100.309503},{"c":100.285,"h":100.335,"l":100.2,"n":711,"o":100.305,"t":"2026-09-24T17:15:00Z","v":25681,"vw":100.278555},{"c":100.24,"h":100.32,"l":100.21,"n":537,"o":100.305,"t":"2026-09-24T17:30:00Z","v":16128,"vw":100.268818},{"c":100.28,"h":100.3,"l":100.16,"n":554,"o":100.275,"t":"2026-09-24T17:45:00Z","v":17320,"vw":100.225138},{"c":100.32,"h":100.335,"l":100.21,"n":657,"o":100.29,"t":"2026-09-24T18:00:00Z","v":22406,"vw":100.277288},{"c":100.605,"h":100.68,"l":100.3,"n":721,"o":100.33,"t":"2026-09-24T18:15:00Z","v":22334,"vw":100.432883},{"c":100.73,"h":100.84,"l":100.51,"n":869,"o":100.62,"t":"2026-09-24T18:30:00Z","v":28811,"vw":100.672773},{"c":100.55,"h":100.74,"l":100.535,"n":786,"o":100.73,"t":"2026-09-24T18:45:00Z","v":25351,"vw":100.5943},{"c":100.41,"h":100.57,"l":100.345,"n":1020,"o":100.53,"t":"2026-09-24T19:00:00Z","v":55408,"vw":100.439714},{"c":100.445,"h":100.48,"l":100.34,"n":1063,"o":100.41,"t":"2026-09-24T19:15:00Z","v":40087,"vw":100.409425},{"c":100.425,"h":100.545,"l":100.36,"n":1184,"o":100.42,"t":"2026-09-24T19:30:00Z","v":46536,"vw":100.455026},{"c":100.28,"h":100.45,"l":100.24,"n":4059,"o":100.39,"t":"2026-09-24T19:45:00Z","v":216872,"vw":100.346521},{"c":100.31,"h":100.31,"l":100.26,"n":63,"o":100.27,"t":"2026-09-24T20:00:00Z","v":340230,"vw":100.309972},{"c":100.69,"h":100.73,"l":100.69,"n":31,"o":100.73,"t":"2026-09-25T08:00:00Z","v":649,"vw":100.715388},{"c":100.86,"h":100.87,"l":100.86,"n":11,"o":100.87,"t":"2026-09-25T09:00:00Z","v":415,"vw":100.864329},{"c":100.59,"h":100.59,"l":100.59,"n":3,"o":100.59,"t":"2026-09-25T10:15:00Z","v":321,"vw":100.59},{"c":100.45,"h":100.45,"l":100.43,"n":35,"o":100.45,"t":"2026-09-25T13:00:00Z","v":1200,"vw":100.442382},{"c":100.06,"h":100.25,"l":99.8,"n":136,"o":100.25,"t":"2026-09-25T13:15:00Z","v":6204,"vw":99.986035},{"c":100.165,"h":100.25,"l":99.84,"n":738,"o":100.19,"t":"2026-09-25T13:30:00Z","v":55294,"vw":100.047365},{"c":100.835,"h":100.91,"l":100.06,"n":1217,"o":100.14,"t":"2026-09-25T13:45:00Z","v":74089,"vw":100.643573},{"c":100.635,"h":100.945,"l":100.46,"n":1901,"o":100.835,"t":"2026-09-25T14:00:00Z","v":110512,"vw":100.783002},{"c":100.57,"h":100.82,"l":100.53,"n":702,"o":100.69,"t":"2026-09-25T14:15:00Z","v":24684,"vw":100.665875},{"c":100.605,"h":100.62,"l":100.435,"n":639,"o":100.56,"t":"2026-09-25T14:30:00Z","v":19976,"vw":100.536653},{"c":100.68,"h":100.7,"l":100.51,"n":720,"o":100.67,"t":"2026-09-25T14:45:00Z","v":27679,"vw":100.618368},{"c":100.63,"h":100.75,"l":100.48,"n":728,"o":100.685,"t":"2026-09-25T15:00:00Z","v":35651,"vw":100.602023},{"c":100.665,"h":100.74,"l":100.57,"n":564,"o":100.62,"t":"2026-09-25T15:15:00Z","v":17963,"vw":100.662279},{"c":100.59,"h":100.755,"l":100.58,"n":456,"o":100.665,"t":"2026-09-25T15:30:00Z","v":14371,"vw":100.661806},{"c":100.715,"h":100.735,"l":100.565,"n":558,"o":100.62,"t":"2026-09-25T15:45:00Z","v":16660,"vw":100.650132},{"c":101.115,"h":101.2,"l":100.7,"n":429,"o":100.74,"t":"2026-09-25T16:00:00Z","v":18818,"vw":100.972774},{"c":101.01,"h":101.17,"l":100.95,"n":500,"o":101.11,"t":"2026-09-25T16:15:00Z","v":20733,"vw":101.065402},{"c":101.11,"h":101.17,"l":100.985,"n":593,"o":101.015,"t":"2026-09-25T16:30:00Z","v":15865,"vw":101.071649},{"c":101.17,"h":101.195,"l":101.065,"n":539,"o":101.1,"t":"2026-09-25T16:45:00Z","v":13581,"vw":101.135355},{"c":101.42,"h":101.43,"l":101.21,"n":645,"o":101.21,"t":"2026-09-25T17:00:00Z","v":21921,"vw":101.304248},{"c":101.41,"h":101.47,"l":101.32,"n":487,"o":101.455,"t":"2026-09-25T17:15:00Z","v":12877,"vw":101.409619},{"c":101.425,"h":101.48,"l":101.38,"n":531,"o":101.42,"t":"2026-09-25T17:30:00Z","v":13472,"vw":101.435901},{"c":101.5,"h":101.5,"l":101.42,"n":352,"o":101.42,"t":"2026-09-25T17:45:00Z","v":7938,"vw":101.473395},{"c":101.48,"h":101.52,"l":101.435,"n":581,"o":101.52,"t":"2026-09-25T18:00:00Z","v":17471,"vw":101.46701},{"c":101.33,"h":101.475,"l":101.265,"n":640,"o":101.475,"t":"2026-09-25T18:15:00Z","v":18975,"vw":101.345469},{"c":101.325,"h":101.34,"l":101.29,"n":531,"o":101.32,"t":"2026-09-25T18:30:00Z","v":13007,"vw":101.31475},{"c":101.475,"h":101.5,"l":101.335,"n":872,"o":101.335,"t":"2026-09-25T18:45:00Z","v":23100,"vw":101.424504},{"c":101.57,"h":101.57,"l":101.4475,"n":908,"o":101.49,"t":"2026-09-25T19:00:00Z","v":26807,"vw":101.508848},{"c":101.575,"h":101.61,"l":101.54,"n":907,"o":101.58,"t":"2026-09-25T19:15:00Z","v":28531,"vw":101.567392},{"c":101.93,"h":101.945,"l":101.58,"n":1533,"o":101.58,"t":"2026-09-25T19:30:00Z","v":51882,"vw":101.806615},{"c":101.77,"h":102.25,"l":101.69,"n":6248,"o":101.96,"t":"2026-09-25T19:45:00Z","v":308996,"vw":101.971741},{"c":101.75,"h":101.75,"l":101.73,"n":75,"o":101.73,"t":"2026-09-25T20:00:00Z","v":216618,"vw":101.730015},{"c":102.33,"h":102.33,"l":102.32,"n":46,"o":102.32,"t":"2026-09-28T08:00:00Z","v":1575,"vw":102.327972},{"c":102.18,"h":102.18,"l":102.18,"n":3,"o":102.18,"t":"2026-09-28T09:00:00Z","v":146,"vw":102.18},{"c":102.21,"h":102.21,"l":102.13,"n":3,"o":102.13,"t":"2026-09-28T09:15:00Z","v":404,"vw":102.17},{"c":102.15,"h":102.15,"l":102.15,"n":1,"o":102.15,"t":"2026-09-28T10:00:00Z","v":197,"vw":102.15},{"c":102.09,"h":102.15,"l":102.09,"n":11,"o":102.15,"t":"2026-09-28T10:15:00Z","v":846,"vw":102.126256},{"c":101.95,"h":102.09,"l":101.88,"n":26,"o":102.09,"t":"2026-09-28T11:45:00Z","v":2274,"vw":101.979832},{"c":101.82,"h":101.93,"l":101.82,"n":5,"o":101.93,"t":"2026-09-28T12:00:00Z","v":434,"vw":101.887692},{"c":101.6,"h":101.66,"l":101.6,"n":13,"o":101.65,"t":"2026-09-28T13:00:00Z","v":1417,"vw":101.635151},{"c":100.93,"h":101.44,"l":100.86,"n":51,"o":101.44,"t":"2026-09-28T13:15:00Z","v":2697,"vw":101.124959},{"c":101.81,"h":101.85,"l":100.84,"n":1442,"o":100.97,"t":"2026-09-28T13:30:00Z","v":91241,"vw":101.301067},{"c":102.21,"h":102.74,"l":101.76,"n":1455,"o":101.8,"t":"2026-09-28T13:45:00Z","v":62165,"vw":102.251316},{"c":102.51,"h":102.54,"l":101.99,"n":1551,"o":102.195,"t":"2026-09-28T14:00:00Z","v":66276,"vw":102.291861},{"c":102.605,"h":102.64,"l":102.385,"n":1084,"o":102.515,"t":"2026-09-28T14:15:00Z","v":33507,"vw":102.504986},{"c":102.47,"h":102.64,"l":102.395,"n":1575,"o":102.61,"t":"2026-09-28T14:30:00Z","v":59813,"vw":102.489319},{"c":101.985,"h":102.505,"l":101.96,"n":2061,"o":102.475,"t":"2026-09-28T14:45:00Z","v":95783,"vw":102.244199},{"c":101.8,"h":102.02,"l":101.68,"n":1164,"o":102.02,"t":"2026-09-28T15:00:00Z","v":48896,"vw":101.815968},{"c":101.775,"h":101.91,"l":101.7,"n":1158,"o":101.8,"t":"2026-09-28T15:15:00Z","v":43203,"vw":101.821005},{"c":101.86,"h":101.935,"l":101.765,"n":1002,"o":101.765,"t":"2026-09-28T15:30:00Z","v":28688,"vw":101.856373},{"c":101.875,"h":101.965,"l":101.81,"n":745,"o":101.86,"t":"2026-09-28T15:45:00Z","v":22776,"vw":101.888688},{"c":101.96,"h":102.06,"l":101.88,"n":735,"o":101.885,"t":"2026-09-28T16:00:00Z","v":25021,"vw":101.975914},{"c":102.29,"h":102.485,"l":101.96,"n":1062,"o":101.96,"t":"2026-09-28T16:15:00Z","v":37520,"vw":102.219156},{"c":102.16,"h":102.37,"l":102.1,"n":495,"o":102.3,"t":"2026-09-28T16:30:00Z","v":18809,"vw":102.247303},{"c":102.22,"h":102.25,"l":102.08,"n":479,"o":102.12,"t":"2026-09-28T16:45:00Z","v":14589,"vw":102.154082},{"c":102.435,"h":102.55,"l":102.15,"n":769,"o":102.24,"t":"2026-09-28T17:00:00Z","v":28508,"vw":102.336725},{"c":102.245,"h":102.43,"l":102.245,"n":501,"o":102.38,"t":"2026-09-28T17:15:00Z","v":16575,"vw":102.355554},{"c":102.395,"h":102.395,"l":102.21,"n":708,"o":102.235,"t":"2026-09-28T17:30:00Z","v":25794,"vw":102.306627},{"c":102.69,"h":102.74,"l":102.38,"n":874,"o":102.39,"t":"2026-09-28T17:45:00Z","v":37508,"vw":102.596731},{"c":102.695,"h":102.89,"l":102.57,"n":1047,"o":102.66,"t":"2026-09-28T18:00:00Z","v":48227,"vw":102.729266},{"c":102.72,"h":102.74,"l":102.56,"n":548,"o":102.7,"t":"2026-09-28T18:15:00Z","v":17327,"vw":102.646047},{"c":102.695,"h":102.77,"l":102.68,"n":669,"o":102.72,"t":"2026-09-28T18:30:00Z","v":25720,"vw":102.721541},{"c":102.7875,"h":102.8,"l":102.58,"n":945,"o":102.69,"t":"2026-09-28T18:45:00Z","v":34618,"vw":102.691597},{"c":102.83,"h":102.88,"l":102.77,"n":921,"o":102.81,"t":"2026-09-28T19:00:00Z","v":33306,"vw":102.815448},{"c":102.94,"h":102.96,"l":102.815,"n":1679,"o":102.835,"t":"2026-09-28T19:15:00Z","v":69561,"vw":102.872655},{"c":102.95,"h":103.04,"l":102.91,"n":1821,"o":102.94,"t":"2026-09-28T19:30:00Z","v":74428,"vw":102.96912},{"c":102.88,"h":103.015,"l":102.835,"n":4124,"o":102.95,"t":"2026-09-28T19:45:00Z","v":195569,"vw":102.920266},{"c":102.87,"h":102.87,"l":102.87,"n":53,"o":102.87,"t":"2026-09-28T20:00:00Z","v":277050,"vw":102.87},{"c":102.01,"h":102.44,"l":102.01,"n":34,"o":102.44,"t":"2026-09-29T08:00:00Z","v":1042,"vw":102.118758},{"c":101.98,"h":101.98,"l":101.98,"n":1,"o":101.98,"t":"2026-09-29T11:45:00Z","v":160,"vw":101.98},{"c":102.28,"h":102.28,"l":102.28,"n":2,"o":102.28,"t":"2026-09-29T12:30:00Z","v":160,"vw":102.28},{"c":101.67,"h":102.1,"l":101.67,"n":15,"o":102.1,"t":"2026-09-29T13:15:00Z","v":775,"vw":101.96765},{"c":102.37,"h":102.51,"l":101.28,"n":943,"o":101.33,"t":"2026-09-29T13:30:00Z","v":51428,"vw":101.694766},{"c":102.43,"h":102.68,"l":102.36,"n":710,"o":102.45,"t":"2026-09-29T13:45:00Z","v":24093,"vw":102.535999},{"c":102.56,"h":102.635,"l":102.385,"n":730,"o":102.46,"t":"2026-09-29T14:00:00Z","v":32197,"vw":102.541898},{"c":102.225,"h":102.57,"l":102.145,"n":932,"o":102.57,"t":"2026-09-29T14:15:00Z","v":37640,"vw":102.369708},{"c":102.175,"h":102.18,"l":101.98,"n":992,"o":102.17,"t":"2026-09-29T14:30:00Z","v":31233,"vw":102.070992},{"c":101.93,"h":102.2,"l":101.93,"n":884,"o":102.19,"t":"2026-09-29T14:45:00Z","v":27946,"vw":102.105957},{"c":101.76,"h":101.94,"l":101.62,"n":918,"o":101.9,"t":"2026-09-29T15:00:00Z","v":38305,"vw":101.761073},{"c":101.895,"h":102.03,"l":101.745,"n":1137,"o":101.745,"t":"2026-09-29T15:15:00Z","v":49942,"vw":101.933645},{"c":102.15,"h":102.25,"l":101.89,"n":934,"o":101.92,"t":"2026-09-29T15:30:00Z","v":26432,"vw":102.099868},{"c":102.22,"h":102.22,"l":102.02,"n":856,"o":102.14,"t":"2026-09-29T15:45:00Z","v":26054,"vw":102.123682},{"c":102.25,"h":102.34,"l":102.165,"n":607,"o":102.165,"t":"2026-09-29T16:00:00Z","v":15383,"vw":102.257929},{"c":102.265,"h":102.41,"l":102.26,"n":547,"o":102.3,"t":"2026-09-29T16:15:00Z","v":16587,"vw":102.328455},{"c":102.12,"h":102.29,"l":102.12,"n":490,"o":102.27,"t":"2026-09-29T16:30:00Z","v":13327,"vw":102.185591},{"c":102.23,"h":102.23,"l":102,"n":564,"o":102.11,"t":"2026-09-29T16:45:00Z","v":16859,"vw":102.102726},{"c":102.44,"h":102.44,"l":102.21,"n":474,"o":102.21,"t":"2026-09-29T17:00:00Z","v":15413,"vw":102.27711},{"c":102.48,"h":102.48,"l":102.33,"n":452,"o":102.34,"t":"2026-09-29T17:15:00Z","v":11888,"vw":102.392963},{"c":102.57,"h":102.59,"l":102.44,"n":530,"o":102.47,"t":"2026-09-29T17:30:00Z","v":11297,"vw":102.494036},{"c":102.4,"h":102.65,"l":102.38,"n":800,"o":102.6,"t":"2026-09-29T17:45:00Z","v":22572,"vw":102.528203},{"c":102.38,"h":102.51,"l":102.27,"n":596,"o":102.36,"t":"2026-09-29T18:00:00Z","v":17931,"vw":102.404799},{"c":102.32,"h":102.54,"l":102.32,"n":705,"o":102.36,"t":"2026-09-29T18:15:00Z","v":25312,"vw":102.433388},{"c":102.42,"h":102.55,"l":102.31,"n":879,"o":102.34,"t":"2026-09-29T18:30:00Z","v":26632,"vw":102.415086},{"c":102.14,"h":102.392,"l":102.12,"n":981,"o":102.392,"t":"2026-09-29T18:45:00Z","v":24866,"vw":102.21162},{"c":101.99,"h":102.22,"l":101.975,"n":1188,"o":102.16,"t":"2026-09-29T19:00:00Z","v":44353,"vw":102.098457},{"c":102.27,"h":102.27,"l":101.91,"n":1136,"o":101.96,"t":"2026-09-29T19:15:00Z","v":42468,"vw":102.101197},{"c":102.44,"h":102.535,"l":102.255,"n":1308,"o":102.28,"t":"2026-09-29T19:30:00Z","v":55405,"vw":102.416054},{"c":102.295,"h":102.465,"l":102.22,"n":4176,"o":102.435,"t":"2026-09-29T19:45:00Z","v":240860,"vw":102.344235},{"c":102.19,"h":102.29,"l":102.16,"n":43,"o":102.29,"t":"2026-09-29T20:00:00Z","v":290276,"vw":102.289818},{"c":102.2658,"h":102.2658,"l":102.2658,"n":1,"o":102.2658,"t":"2026-09-29T20:15:00Z","v":100,"vw":102.2658},{"c":103.16,"h":103.28,"l":102.7,"n":98,"o":103.28,"t":"2026-09-30T08:00:00Z","v":3440,"vw":103.019714},{"c":103.14,"h":103.14,"l":103.05,"n":9,"o":103.05,"t":"2026-09-30T08:15:00Z","v":488,"vw":103.073936},{"c":103.13,"h":103.23,"l":103.13,"n":10,"o":103.23,"t":"2026-09-30T08:45:00Z","v":651,"vw":103.171377},{"c":103.15,"h":103.15,"l":103.15,"n":1,"o":103.15,"t":"2026-09-30T09:00:00Z","v":155,"vw":103.15},{"c":103.06,"h":103.06,"l":102.99,"n":6,"o":102.99,"t":"2026-09-30T10:00:00Z","v":338,"vw":103.032332},{"c":103.15,"h":103.15,"l":103.15,"n":1,"o":103.15,"t":"2026-09-30T10:15:00Z","v":160,"vw":103.15},{"c":103.15,"h":103.15,"l":103.15,"n":1,"o":103.15,"t":"2026-09-30T10:30:00Z","v":140,"vw":103.15},{"c":102.98,"h":102.98,"l":102.98,"n":3,"o":102.98,"t":"2026-09-30T11:00:00Z","v":164,"vw":102.98},{"c":103.01,"h":103.12,"l":103.01,"n":4,"o":103.12,"t":"2026-09-30T12:30:00Z","v":555,"vw":103.077073},{"c":102.99,"h":102.99,"l":102.99,"n":5,"o":102.99,"t":"2026-09-30T12:45:00Z","v":458,"vw":102.99},{"c":102.98,"h":102.98,"l":102.97,"n":11,"o":102.97,"t":"2026-09-30T13:00:00Z","v":580,"vw":102.9775},{"c":103,"h":103,"l":102.77,"n":26,"o":102.88,"t":"2026-09-30T13:15:00Z","v":1113,"vw":102.874341},{"c":102.7,"h":103.05,"l":102.53,"n":753,"o":102.92,"t":"2026-09-30T13:30:00Z","v":48548,"vw":102.866929},{"c":102.885,"h":103,"l":102.7,"n":596,"o":102.7,"t":"2026-09-30T13:45:00Z","v":26884,"vw":102.90586},{"c":102.585,"h":102.88,"l":102.53,"n":837,"o":102.85,"t":"2026-09-30T14:00:00Z","v":29576,"vw":102.681419},{"c":102.49,"h":102.74,"l":102.465,"n":737,"o":102.55,"t":"2026-09-30T14:15:00Z","v":29072,"vw":102.613225},{"c":102.63,"h":102.88,"l":102.54,"n":865,"o":102.54,"t":"2026-09-30T14:30:00Z","v":34942,"vw":102.714898},{"c":102.46,"h":102.75,"l":102.44,"n":696,"o":102.61,"t":"2026-09-30T14:45:00Z","v":22789,"vw":102.601129},{"c":102.25,"h":102.52,"l":102.195,"n":797,"o":102.455,"t":"2026-09-30T15:00:00Z","v":28387,"vw":102.341267},{"c":101.87,"h":102.41,"l":101.815,"n":1064,"o":102.27,"t":"2026-09-30T15:15:00Z","v":47307,"vw":102.108935},{"c":101.8,"h":101.9943,"l":101.77,"n":793,"o":101.885,"t":"2026-09-30T15:30:00Z","v":33829,"vw":101.903373},{"c":101.825,"h":101.825,"l":101.7,"n":492,"o":101.8,"t":"2026-09-30T15:45:00Z","v":18523,"vw":101.7677},{"c":101.85,"h":101.87,"l":101.725,"n":441,"o":101.825,"t":"2026-09-30T16:00:00Z","v":16659,"vw":101.794694},{"c":101.91,"h":101.93,"l":101.79,"n":493,"o":101.86,"t":"2026-09-30T16:15:00Z","v":14590,"vw":101.870453},{"c":101.82,"h":101.965,"l":101.76,"n":414,"o":101.95,"t":"2026-09-30T16:30:00Z","v":14096,"vw":101.886918},{"c":101.87,"h":101.89,"l":101.75,"n":220,"o":101.75,"t":"2026-09-30T16:45:00Z","v":6632,"vw":101.822984},{"c":102.04,"h":102.045,"l":101.905,"n":300,"o":101.905,"t":"2026-09-30T17:00:00Z","v":11875,"vw":101.977182},{"c":102.025,"h":102.15,"l":101.91,"n":472,"o":101.99,"t":"2026-09-30T17:15:00Z","v":13717,"vw":102.008919},{"c":102.1,"h":102.2,"l":102.025,"n":523,"o":102.025,"t":"2026-09-30T17:30:00Z","v":14831,"vw":102.093901},{"c":102.01,"h":102.07,"l":101.98,"n":335,"o":102.07,"t":"2026-09-30T17:45:00Z","v":14937,"vw":102.033317},{"c":101.945,"h":102.11,"l":101.93,"n":460,"o":102.02,"t":"2026-09-30T18:00:00Z","v":11860,"vw":102.012006},{"c":101.685,"h":101.97,"l":101.66,"n":491,"o":101.945,"t":"2026-09-30T18:15:00Z","v":16189,"vw":101.817158},{"c":101.69,"h":101.73,"l":101.59,"n":540,"o":101.665,"t":"2026-09-30T18:30:00Z","v":17677,"vw":101.647489},{"c":101.75,"h":101.78,"l":101.65,"n":431,"o":101.685,"t":"2026-09-30T18:45:00Z","v":17030,"vw":101.709425},{"c":101.77,"h":101.91,"l":101.755,"n":638,"o":101.76,"t":"2026-09-30T19:00:00Z","v":24815,"vw":101.81253},{"c":101.815,"h":101.88,"l":101.765,"n":695,"o":101.8,"t":"2026-09-30T19:15:00Z","v":23322,"vw":101.82414},{"c":101.72,"h":101.82,"l":101.69,"n":988,"o":101.82,"t":"2026-09-30T19:30:00Z","v":31853,"vw":101.7603},{"c":101.68,"h":101.9,"l":101.57,"n":4701,"o":101.69,"t":"2026-09-30T19:45:00Z","v":256673,"vw":101.71505},{"c":101.71,"h":101.71,"l":101.71,"n":56,"o":101.71,"t":"2026-09-30T20:00:00Z","v":806472,"vw":101.71},{"c":101.7,"h":101.7,"l":101.7,"n":1,"o":101.7,"t":"2026-09-30T22:00:00Z","v":100,"vw":101.7},{"c":101.71,"h":101.71,"l":101.71,"n":2,"o":101.71,"t":"2026-09-30T22:30:00Z","v":121,"vw":101.71},{"c":100.6,"h":101.42,"l":100.48,"n":90,"o":100.56,"t":"2026-10-01T08:00:00Z","v":2925,"vw":100.854048},{"c":100.41,"h":100.44,"l":100.2,"n":25,"o":100.34,"t":"2026-10-01T08:30:00Z","v":3680,"vw":100.33593},{"c":100.73,"h":100.74,"l":100.73,"n":3,"o":100.74,"t":"2026-10-01T08:45:00Z","v":446,"vw":100.733902},{"c":100.89,"h":100.89,"l":100.89,"n":1,"o":100.89,"t":"2026-10-01T09:30:00Z","v":160,"vw":100.89},{"c":100.98,"h":100.98,"l":100.87,"n":6,"o":100.87,"t":"2026-10-01T10:00:00Z","v":590,"vw":100.911379},{"c":101.46,"h":101.46,"l":101.4303,"n":4,"o":101.44,"t":"2026-10-01T12:00:00Z","v":380,"vw":101.445896},{"c":101.5,"h":101.52,"l":101.5,"n":5,"o":101.52,"t":"2026-10-01T13:00:00Z","v":798,"vw":101.506867},{"c":101.12,"h":101.17,"l":101.06,"n":33,"o":101.17,"t":"2026-10-01T13:15:00Z","v":1193,"vw":101.112149},{"c":100.55,"h":101.275,"l":100.35,"n":1101,"o":101.14,"t":"2026-10-01T13:30:00Z","v":67714,"vw":100.886749},{"c":101.11,"h":101.165,"l":100.5425,"n":715,"o":100.5425,"t":"2026-10-01T13:45:00Z","v":27219,"vw":100.907243},{"c":101.071,"h":101.19,"l":100.85,"n":1239,"o":101.18,"t":"2026-10-01T14:00:00Z","v":47505,"vw":101.014909},{"c":100.65,"h":101.41,"l":100.625,"n":729,"o":101.2,"t":"2026-10-01T14:15:00Z","v":25495,"vw":101.079633},{"c":100.63,"h":100.75,"l":100.43,"n":704,"o":100.68,"t":"2026-10-01T14:30:00Z","v":21742,"vw":100.622421},{"c":100.7,"h":100.75,"l":100.4,"n":799,"o":100.6399,"t":"2026-10-01T14:45:00Z","v":28014,"vw":100.581802},{"c":100.69,"h":100.89,"l":100.605,"n":830,"o":100.74,"t":"2026-10-01T15:00:00Z","v":29189,"vw":100.732211},{"c":101.07,"h":101.17,"l":100.66,"n":913,"o":100.6829,"t":"2026-10-01T15:15:00Z","v":53370,"vw":100.95788},{"c":100.775,"h":101.18,"l":100.74,"n":1285,"o":101.03,"t":"2026-10-01T15:30:00Z","v":80146,"vw":100.949968},{"c":100.74,"h":100.94,"l":100.7,"n":629,"o":100.83,"t":"2026-10-01T15:45:00Z","v":28051,"vw":100.814755},{"c":100.725,"h":100.82,"l":100.5575,"n":644,"o":100.82,"t":"2026-10-01T16:00:00Z","v":31512,"vw":100.697605},{"c":100.82,"h":100.975,"l":100.71,"n":526,"o":100.725,"t":"2026-10-01T16:15:00Z","v":29053,"vw":100.801928},{"c":100.8075,"h":100.91,"l":100.75,"n":781,"o":100.85,"t":"2026-10-01T16:30:00Z","v":72064,"vw":100.841648},{"c":100.495,"h":100.91,"l":100.49,"n":1022,"o":100.79,"t":"2026-10-01T16:45:00Z","v":76401,"vw":100.778077},{"c":100.585,"h":100.59,"l":100.38,"n":724,"o":100.495,"t":"2026-10-01T17:00:00Z","v":30875,"vw":100.482495},{"c":100.555,"h":100.655,"l":100.455,"n":729,"o":100.61,"t":"2026-10-01T17:15:00Z","v":33065,"vw":100.559491},{"c":100.465,"h":100.695,"l":100.425,"n":604,"o":100.55,"t":"2026-10-01T17:30:00Z","v":20790,"vw":100.603456},{"c":100.405,"h":100.53,"l":100.3,"n":511,"o":100.53,"t":"2026-10-01T17:45:00Z","v":17765,"vw":100.422501},{"c":100.6,"h":100.6,"l":100.362,"n":667,"o":100.42,"t":"2026-10-01T18:00:00Z","v":19151,"vw":100.485953},{"c":100.69,"h":100.76,"l":100.58,"n":655,"o":100.63,"t":"2026-10-01T18:15:00Z","v":31115,"vw":100.675356},{"c":100.55,"h":100.85,"l":100.52,"n":625,"o":100.74,"t":"2026-10-01T18:30:00Z","v":32871,"vw":100.763572},{"c":100.7,"h":100.732,"l":100.505,"n":613,"o":100.575,"t":"2026-10-01T18:45:00Z","v":21877,"vw":100.606798},{"c":100.79,"h":100.83,"l":100.695,"n":560,"o":100.705,"t":"2026-10-01T19:00:00Z","v":22201,"vw":100.769035},{"c":100.475,"h":100.855,"l":100.445,"n":922,"o":100.809,"t":"2026-10-01T19:15:00Z","v":54004,"vw":100.737879},{"c":100.7105,"h":100.77,"l":100.49,"n":966,"o":100.5,"t":"2026-10-01T19:30:00Z","v":39675,"vw":100.667247},{"c":100.75,"h":101.03,"l":100.68,"n":4330,"o":100.725,"t":"2026-10-01T19:45:00Z","v":280049,"vw":100.806853},{"c":100.94,"h":100.94,"l":100.71,"n":53,"o":100.775,"t":"2026-10-01T20:00:00Z","v":226674,"vw":100.79001},{"c":101.59,"h":101.73,"l":101.29,"n":103,"o":101.29,"t":"2026-10-02T08:00:00Z","v":3300,"vw":101.60566},{"c":101.69,"h":101.69,"l":101.69,"n":9,"o":101.69,"t":"2026-10-02T08:30:00Z","v":257,"vw":101.69},{"c":101.61,"h":101.76,"l":101.6,"n":6,"o":101.76,"t":"2026-10-02T08:45:00Z","v":946,"vw":101.647753},{"c":101.59,"h":101.59,"l":101.59,"n":5,"o":101.59,"t":"2026-10-02T09:45:00Z","v":287,"vw":101.59},{"c":101.89,"h":101.89,"l":101.66,"n":62,"o":101.71,"t":"2026-10-02T10:45:00Z","v":3604,"vw":101.832859},{"c":101.98,"h":102.18,"l":101.93,"n":50,"o":102.15,"t":"2026-10-02T11:00:00Z","v":3636,"vw":102.06687},{"c":102.39,"h":102.39,"l":102.33,"n":8,"o":102.33,"t":"2026-10-02T11:45:00Z","v":1016,"vw":102.363898},{"c":102.54,"h":102.54,"l":102.27,"n":26,"o":102.36,"t":"2026-10-02T12:00:00Z","v":1944,"vw":102.403194},{"c":102.5,"h":102.55,"l":102.36,"n":11,"o":102.44,"t":"2026-10-02T12:15:00Z","v":1666,"vw":102.463199},{"c":102.76,"h":102.85,"l":102.63,"n":103,"o":102.77,"t":"2026-10-02T12:30:00Z","v":9876,"vw":102.741354},{"c":102.54,"h":102.66,"l":102.54,"n":15,"o":102.66,"t":"2026-10-02T12:45:00Z","v":1563,"vw":102.608235},{"c":102.64,"h":102.87,"l":102.59,"n":18,"o":102.75,"t":"2026-10-02T13:00:00Z","v":3641,"vw":102.720043},{"c":103.23,"h":103.23,"l":102.66,"n":69,"o":102.71,"t":"2026-10-02T13:15:00Z","v":6633,"vw":102.856644},{"c":101.89,"h":103.07,"l":101.75,"n":1953,"o":103.05,"t":"2026-10-02T13:30:00Z","v":156783,"vw":102.368566},{"c":101.33,"h":102.265,"l":101.23,"n":1718,"o":101.93,"t":"2026-10-02T13:45:00Z","v":99157,"vw":101.808323},{"c":101.63,"h":101.81,"l":101.29,"n":1590,"o":101.325,"t":"2026-10-02T14:00:00Z","v":101251,"vw":101.477979},{"c":101.1,"h":101.78,"l":100.865,"n":1486,"o":101.71,"t":"2026-10-02T14:15:00Z","v":86273,"vw":101.360919},{"c":101.53,"h":101.62,"l":101.03,"n":1627,"o":101.03,"t":"2026-10-02T14:30:00Z","v":162088,"vw":101.428172},{"c":101.31,"h":101.8,"l":101.14,"n":1816,"o":101.5275,"t":"2026-10-02T14:45:00Z","v":296534,"vw":101.636851},{"c":101.53,"h":101.64,"l":101.37,"n":901,"o":101.375,"t":"2026-10-02T15:00:00Z","v":56144,"vw":101.491717},{"c":101.45,"h":101.595,"l":101.25,"n":1397,"o":101.52,"t":"2026-10-02T15:15:00Z","v":185203,"vw":101.475798},{"c":101.21,"h":101.6,"l":101.21,"n":1106,"o":101.465,"t":"2026-10-02T15:30:00Z","v":76480,"vw":101.468071},{"c":101.19,"h":101.34,"l":101.1,"n":687,"o":101.22,"t":"2026-10-02T15:45:00Z","v":21613,"vw":101.185485},{"c":101.195,"h":101.45,"l":101.155,"n":496,"o":101.27,"t":"2026-10-02T16:00:00Z","v":16753,"vw":101.226747},{"c":101.075,"h":101.26,"l":101.01,"n":667,"o":101.22,"t":"2026-10-02T16:15:00Z","v":21936,"vw":101.153683},{"c":101.145,"h":101.18,"l":101.015,"n":575,"o":101.075,"t":"2026-10-02T16:30:00Z","v":19209,"vw":101.107082},{"c":100.995,"h":101.175,"l":100.995,"n":611,"o":101.17,"t":"2026-10-02T16:45:00Z","v":22756,"vw":101.084127},{"c":101.27,"h":101.29,"l":100.995,"n":451,"o":100.995,"t":"2026-10-02T17:00:00Z","v":12471,"vw":101.143889},{"c":101.18,"h":101.36,"l":101.135,"n":652,"o":101.26,"t":"2026-10-02T17:15:00Z","v":21559,"vw":101.242066},{"c":101.13,"h":101.26,"l":101.13,"n":664,"o":101.225,"t":"2026-10-02T17:30:00Z","v":20563,"vw":101.179921},{"c":101.055,"h":101.15,"l":101.03,"n":662,"o":101.15,"t":"2026-10-02T17:45:00Z","v":22215,"vw":101.077366},{"c":100.93,"h":101.09,"l":100.85,"n":946,"o":101.09,"t":"2026-10-02T18:00:00Z","v":32566,"vw":100.957856},{"c":100.845,"h":100.95,"l":100.74,"n":868,"o":100.93,"t":"2026-10-02T18:15:00Z","v":33552,"vw":100.857824},{"c":101.14,"h":101.14,"l":100.79,"n":651,"o":100.85,"t":"2026-10-02T18:30:00Z","v":22227,"vw":100.907016},{"c":101.05,"h":101.2,"l":100.875,"n":913,"o":101.18,"t":"2026-10-02T18:45:00Z","v":37939,"vw":101.026992},{"c":101.23,"h":101.255,"l":101.015,"n":816,"o":101.06,"t":"2026-10-02T19:00:00Z","v":32294,"vw":101.123373},{"c":101.4289,"h":101.4289,"l":101.215,"n":953,"o":101.215,"t":"2026-10-02T19:15:00Z","v":31743,"vw":101.309231},{"c":101.13,"h":101.5,"l":101.12,"n":1226,"o":101.39,"t":"2026-10-02T19:30:00Z","v":48531,"vw":101.319123},{"c":101.04,"h":101.17,"l":100.9,"n":3915,"o":101.15,"t":"2026-10-02T19:45:00Z","v":226504,"vw":101.001738},{"c":101.06,"h":101.06,"l":101.06,"n":74,"o":101.06,"t":"2026-10-02T20:00:00Z","v":290301,"vw":101.06},{"c":101.75,"h":101.92,"l":101.27,"n":43,"o":101.92,"t":"2026-10-05T08:00:00Z","v":2113,"vw":101.558377},{"c":101.63,"h":101.63,"l":101.61,"n":41,"o":101.61,"t":"2026-10-05T08:15:00Z","v":700,"vw":101.6225},{"c":101.63,"h":101.63,"l":101.63,"n":1,"o":101.63,"t":"2026-10-05T09:00:00Z","v":160,"vw":101.63},{"c":101.37,"h":101.52,"l":101.37,"n":8,"o":101.52,"t":"2026-10-05T09:30:00Z","v":870,"vw":101.452453},{"c":101.25,"h":101.29,"l":101.25,"n":4,"o":101.29,"t":"2026-10-05T10:30:00Z","v":560,"vw":101.271538},{"c":101.26,"h":101.26,"l":101.23,"n":3,"o":101.23,"t":"2026-10-05T10:45:00Z","v":300,"vw":101.246667},{"c":101.13,"h":101.13,"l":101.13,"n":2,"o":101.13,"t":"2026-10-05T11:00:00Z","v":188,"vw":101.13},{"c":101.18,"h":101.22,"l":101.15,"n":14,"o":101.15,"t":"2026-10-05T12:45:00Z","v":754,"vw":101.190357},{"c":100.68,"h":100.94,"l":100.51,"n":86,"o":100.94,"t":"2026-10-05T13:15:00Z","v":4866,"vw":100.704312},{"c":100.3393,"h":100.795,"l":100.305,"n":1050,"o":100.71,"t":"2026-10-05T13:30:00Z","v":63548,"vw":100.571339},{"c":100.22,"h":100.51,"l":100.14,"n":813,"o":100.345,"t":"2026-10-05T13:45:00Z","v":30463,"vw":100.343198},{"c":100.64,"h":100.66,"l":100.06,"n":948,"o":100.22,"t":"2026-10-05T14:00:00Z","v":30037,"vw":100.253744},{"c":100.415,"h":100.63,"l":100.405,"n":813,"o":100.6,"t":"2026-10-05T14:15:00Z","v":30037,"vw":100.50644},{"c":100.85,"h":100.85,"l":100.45,"n":728,"o":100.48,"t":"2026-10-05T14:30:00Z","v":21276,"vw":100.598677},{"c":100.81,"h":101.02,"l":100.77,"n":671,"o":100.89,"t":"2026-10-05T14:45:00Z","v":18899,"vw":100.892959},{"c":100.45,"h":100.92,"l":100.4,"n":908,"o":100.84,"t":"2026-10-05T15:00:00Z","v":26994,"vw":100.624596},{"c":100.54,"h":100.54,"l":100.33,"n":857,"o":100.5,"t":"2026-10-05T15:15:00Z","v":26092,"vw":100.411555},{"c":100.48,"h":100.56,"l":100.39,"n":684,"o":100.56,"t":"2026-10-05T15:30:00Z","v":20884,"vw":100.46728},{"c":100.38,"h":100.5701,"l":100.37,"n":867,"o":100.48,"t":"2026-10-05T15:45:00Z","v":33959,"vw":100.478724},{"c":100.51,"h":100.535,"l":100.38,"n":355,"o":100.38,"t":"2026-10-05T16:00:00Z","v":19494,"vw":100.511576},{"c":100.55,"h":100.685,"l":100.51,"n":793,"o":100.51,"t":"2026-10-05T16:15:00Z","v":48976,"vw":100.571508},{"c":100.695,"h":100.75,"l":100.55,"n":1126,"o":100.56,"t":"2026-10-05T16:30:00Z","v":117640,"vw":100.658022},{"c":100.7,"h":100.8,"l":100.66,"n":655,"o":100.69,"t":"2026-10-05T16:45:00Z","v":56272,"vw":100.739544},{"c":100.68,"h":100.78,"l":100.635,"n":836,"o":100.73,"t":"2026-10-05T17:00:00Z","v":55096,"vw":100.690643},{"c":100.74,"h":100.77,"l":100.69,"n":464,"o":100.69,"t":"2026-10-05T17:15:00Z","v":21786,"vw":100.735236},{"c":100.54,"h":100.73,"l":100.485,"n":1419,"o":100.72,"t":"2026-10-05T17:30:00Z","v":160896,"vw":100.650155},{"c":100.53,"h":100.62,"l":100.5,"n":824,"o":100.52,"t":"2026-10-05T17:45:00Z","v":48677,"vw":100.556909},{"c":100.42,"h":100.581,"l":100.42,"n":983,"o":100.55,"t":"2026-10-05T18:00:00Z","v":55535,"vw":100.546502},{"c":100.805,"h":100.82,"l":100.4275,"n":970,"o":100.43,"t":"2026-10-05T18:15:00Z","v":75730,"vw":100.601595},{"c":100.75,"h":100.815,"l":100.65,"n":767,"o":100.805,"t":"2026-10-05T18:30:00Z","v":50120,"vw":100.70158},{"c":100.76,"h":100.76,"l":100.59,"n":1542,"o":100.71,"t":"2026-10-05T18:45:00Z","v":112700,"vw":100.657414},{"c":100.84,"h":100.84,"l":100.735,"n":964,"o":100.79,"t":"2026-10-05T19:00:00Z","v":75106,"vw":100.792352},{"c":101.44,"h":101.485,"l":100.83,"n":1874,"o":100.84,"t":"2026-10-05T19:15:00Z","v":213157,"vw":101.027913},{"c":101.32,"h":101.42,"l":101.22,"n":1223,"o":101.42,"t":"2026-10-05T19:30:00Z","v":36493,"vw":101.300829},{"c":101.51,"h":101.55,"l":101.17,"n":4174,"o":101.3,"t":"2026-10-05T19:45:00Z","v":358193,"vw":101.307549},{"c":101.47,"h":101.47,"l":101.47,"n":59,"o":101.47,"t":"2026-10-05T20:00:00Z","v":292239,"vw":101.47},{"c":101.08,"h":101.08,"l":101.08,"n":8,"o":101.08,"t":"2026-10-06T08:00:00Z","v":338,"vw":101.08},{"c":101.93,"h":101.93,"l":101.93,"n":3,"o":101.93,"t":"2026-10-06T10:00:00Z","v":161,"vw":101.93},{"c":101.83,"h":101.83,"l":101.8,"n":3,"o":101.8,"t":"2026-10-06T11:00:00Z","v":320,"vw":101.816486},{"c":101.79,"h":101.79,"l":101.79,"n":4,"o":101.79,"t":"2026-10-06T11:15:00Z","v":215,"vw":101.79},{"c":101.86,"h":101.86,"l":101.86,"n":2,"o":101.86,"t":"2026-10-06T11:30:00Z","v":165,"vw":101.86},{"c":101.88,"h":101.88,"l":101.88,"n":3,"o":101.88,"t":"2026-10-06T12:00:00Z","v":163,"vw":101.88},{"c":101.83,"h":102.15,"l":101.83,"n":17,"o":102.15,"t":"2026-10-06T13:15:00Z","v":895,"vw":101.933088},{"c":102.275,"h":102.44,"l":101.69,"n":812,"o":101.69,"t":"2026-10-06T13:30:00Z","v":42656,"vw":102.076081},{"c":102.18,"h":102.38,"l":102.1,"n":677,"o":102.22,"t":"2026-10-06T13:45:00Z","v":24629,"vw":102.251547},{"c":102.74,"h":102.91,"l":102.06,"n":1076,"o":102.18,"t":"2026-10-06T14:00:00Z","v":52649,"vw":102.432556},{"c":102.79,"h":102.91,"l":102.75,"n":731,"o":102.81,"t":"2026-10-06T14:15:00Z","v":22398,"vw":102.822469},{"c":102.69,"h":103.265,"l":102.5,"n":1613,"o":102.87,"t":"2026-10-06T14:30:00Z","v":174675,"vw":102.649953},{"c":102.705,"h":102.96,"l":102.705,"n":827,"o":102.76,"t":"2026-10-06T14:45:00Z","v":33361,"vw":102.805048},{"c":102.66,"h":102.7794,"l":102.485,"n":764,"o":102.69,"t":"2026-10-06T15:00:00Z","v":31726,"vw":102.645548},{"c":102.765,"h":102.79,"l":102.545,"n":1125,"o":102.66,"t":"2026-10-06T15:15:00Z","v":68818,"vw":102.654943},{"c":102.53,"h":102.85,"l":102.53,"n":604,"o":102.765,"t":"2026-10-06T15:30:00Z","v":18921,"vw":102.653779},{"c":102.485,"h":102.589,"l":102.37,"n":623,"o":102.455,"t":"2026-10-06T15:45:00Z","v":26759,"vw":102.47398},{"c":102.43,"h":102.56,"l":102.35,"n":496,"o":102.56,"t":"2026-10-06T16:00:00Z","v":15393,"vw":102.425977},{"c":102.445,"h":102.5,"l":102.4,"n":400,"o":102.49,"t":"2026-10-06T16:15:00Z","v":13479,"vw":102.447366},{"c":102.44,"h":102.48,"l":102.35,"n":596,"o":102.445,"t":"2026-10-06T16:30:00Z","v":17424,"vw":102.415841},{"c":102.44,"h":102.59,"l":102.415,"n":674,"o":102.42,"t":"2026-10-06T16:45:00Z","v":22317,"vw":102.498737},{"c":102.3,"h":102.485,"l":102.3,"n":763,"o":102.44,"t":"2026-10-06T17:00:00Z","v":24634,"vw":102.396837},{"c":102.255,"h":102.3,"l":102.185,"n":441,"o":102.3,"t":"2026-10-06T17:15:00Z","v":12392,"vw":102.244424},{"c":102.15,"h":102.26,"l":102.12,"n":594,"o":102.23,"t":"2026-10-06T17:30:00Z","v":27168,"vw":102.196004},{"c":102.19,"h":102.29,"l":102.14,"n":466,"o":102.16,"t":"2026-10-06T17:45:00Z","v":14587,"vw":102.230192},{"c":102.025,"h":102.19,"l":102,"n":559,"o":102.165,"t":"2026-10-06T18:00:00Z","v":22791,"vw":102.090405},{"c":102.085,"h":102.16,"l":101.87,"n":603,"o":102.03,"t":"2026-10-06T18:15:00Z","v":23083,"vw":101.997688},{"c":102.13,"h":102.2,"l":102.09,"n":482,"o":102.12,"t":"2026-10-06T18:30:00Z","v":19980,"vw":102.132953},{"c":102.155,"h":102.22,"l":102.12,"n":664,"o":102.13,"t":"2026-10-06T18:45:00Z","v":20261,"vw":102.165068},{"c":102.185,"h":102.2,"l":102.1,"n":884,"o":102.16,"t":"2026-10-06T19:00:00Z","v":27541,"vw":102.148882},{"c":102.11,"h":102.28,"l":102.08,"n":1179,"o":102.195,"t":"2026-10-06T19:15:00Z","v":36388,"vw":102.173264},{"c":101.94,"h":102.2,"l":101.91,"n":1406,"o":102.12,"t":"2026-10-06T19:30:00Z","v":48315,"vw":102.041631},{"c":101.715,"h":101.92,"l":101.59,"n":4580,"o":101.92,"t":"2026-10-06T19:45:00Z","v":233036,"vw":101.695148},{"c":101.71,"h":101.76,"l":101.71,"n":62,"o":101.74,"t":"2026-10-06T20:00:00Z","v":392706,"vw":101.710022},{"c":102.34,"h":102.41,"l":102.18,"n":68,"o":102.41,"t":"2026-10-07T08:00:00Z","v":1856,"vw":102.308113},{"c":101.99,"h":101.99,"l":101.83,"n":11,"o":101.83,"t":"2026-10-07T11:00:00Z","v":708,"vw":101.932909},{"c":101.91,"h":101.91,"l":101.91,"n":1,"o":101.91,"t":"2026-10-07T11:45:00Z","v":241,"vw":101.91},{"c":102.06,"h":102.06,"l":101.92,"n":8,"o":101.94,"t":"2026-10-07T12:15:00Z","v":1086,"vw":101.95532},{"c":101.95,"h":102.39,"l":101.95,"n":36,"o":102.39,"t":"2026-10-07T13:15:00Z","v":2805,"vw":102.1461},{"c":102.31,"h":102.43,"l":101.695,"n":867,"o":102.12,"t":"2026-10-07T13:30:00Z","v":53634,"vw":102.057808},{"c":101.99,"h":102.5,"l":101.915,"n":1040,"o":102.34,"t":"2026-10-07T13:45:00Z","v":48845,"vw":102.276947},{"c":101.685,"h":102.08,"l":101.685,"n":404,"o":102.01,"t":"2026-10-07T14:00:00Z","v":10701,"vw":101.927811},{"c":101.645,"h":101.755,"l":101.5,"n":748,"o":101.68,"t":"2026-10-07T14:15:00Z","v":26864,"vw":101.646754},{"c":101.48,"h":101.868,"l":101.455,"n":721,"o":101.645,"t":"2026-10-07T14:30:00Z","v":18958,"vw":101.669283},{"c":101.485,"h":101.54,"l":101.445,"n":668,"o":101.51,"t":"2026-10-07T14:45:00Z","v":16735,"vw":101.50122},{"c":101.43,"h":101.68,"l":101.43,"n":665,"o":101.475,"t":"2026-10-07T15:00:00Z","v":23623,"vw":101.578349},{"c":101.5,"h":101.5,"l":101.26,"n":709,"o":101.47,"t":"2026-10-07T15:15:00Z","v":20348,"vw":101.385761},{"c":101.505,"h":101.61,"l":101.41,"n":826,"o":101.5,"t":"2026-10-07T15:30:00Z","v":30591,"vw":101.493323},{"c":101.515,"h":101.54,"l":101.445,"n":342,"o":101.5,"t":"2026-10-07T15:45:00Z","v":14950,"vw":101.502869},{"c":101.54,"h":101.56,"l":101.475,"n":356,"o":101.54,"t":"2026-10-07T16:00:00Z","v":14164,"vw":101.5188},{"c":101.54,"h":101.57,"l":101.485,"n":346,"o":101.54,"t":"2026-10-07T16:15:00Z","v":27340,"vw":101.52738},{"c":101.225,"h":101.5,"l":101.22,"n":285,"o":101.49,"t":"2026-10-07T16:30:00Z","v":8444,"vw":101.416422},{"c":101.1,"h":101.26,"l":101.1,"n":205,"o":101.26,"t":"2026-10-07T16:45:00Z","v":6207,"vw":101.188149},{"c":101.085,"h":101.12,"l":100.9929,"n":285,"o":101.08,"t":"2026-10-07T17:00:00Z","v":7905,"vw":101.061642},{"c":101.06,"h":101.145,"l":101.035,"n":315,"o":101.07,"t":"2026-10-07T17:15:00Z","v":10351,"vw":101.082465},{"c":101.115,"h":101.12,"l":100.97,"n":307,"o":101.09,"t":"2026-10-07T17:30:00Z","v":8129,"vw":101.068169},{"c":101.1,"h":101.185,"l":101.07,"n":305,"o":101.11,"t":"2026-10-07T17:45:00Z","v":9308,"vw":101.135666},{"c":100.97,"h":101.155,"l":100.93,"n":407,"o":101.14,"t":"2026-10-07T18:00:00Z","v":10059,"vw":101.015539},{"c":101.01,"h":101.075,"l":100.95,"n":441,"o":100.97,"t":"2026-10-07T18:15:00Z","v":14408,"vw":100.998957},{"c":100.97,"h":101.02,"l":100.93,"n":510,"o":101.01,"t":"2026-10-07T18:30:00Z","v":14851,"vw":100.959069},{"c":100.95,"h":101.04,"l":100.9175,"n":466,"o":100.96,"t":"2026-10-07T18:45:00Z","v":12240,"vw":100.954753},{"c":100.945,"h":101,"l":100.91,"n":425,"o":100.945,"t":"2026-10-07T19:00:00Z","v":11676,"vw":100.960613},{"c":100.85,"h":100.96,"l":100.815,"n":739,"o":100.88,"t":"2026-10-07T19:15:00Z","v":23039,"vw":100.891804},{"c":100.635,"h":100.86,"l":100.57,"n":1019,"o":100.84,"t":"2026-10-07T19:30:00Z","v":31769,"vw":100.684144},{"c":100.84,"h":100.95,"l":100.46,"n":3804,"o":100.64,"t":"2026-10-07T19:45:00Z","v":229154,"vw":100.715717},{"c":100.91,"h":100.92,"l":100.86,"n":54,"o":100.86,"t":"2026-10-07T20:00:00Z","v":217635,"vw":100.860057},{"c":100.86,"h":100.86,"l":100.86,"n":1,"o":100.86,"t":"2026-10-07T20:15:00Z","v":3199,"vw":100.86},{"c":101.31,"h":101.31,"l":100.98,"n":17,"o":100.98,"t":"2026-10-08T08:00:00Z","v":638,"vw":101.09},{"c":101.26,"h":101.3,"l":101.26,"n":3,"o":101.3,"t":"2026-10-08T08:15:00Z","v":399,"vw":101.280779},{"c":101.52,"h":101.55,"l":101.52,"n":6,"o":101.55,"t":"2026-10-08T11:45:00Z","v":580,"vw":101.531538},{"c":101.5,"h":101.5,"l":101.5,"n":5,"o":101.5,"t":"2026-10-08T12:30:00Z","v":763,"vw":101.5},{"c":101.35,"h":101.45,"l":101.35,"n":9,"o":101.45,"t":"2026-10-08T13:00:00Z","v":789,"vw":101.397422},{"c":101.22,"h":101.25,"l":101.22,"n":3,"o":101.25,"t":"2026-10-08T13:15:00Z","v":280,"vw":101.237204},{"c":101.5901,"h":101.715,"l":100.92,"n":723,"o":101.34,"t":"2026-10-08T13:30:00Z","v":41362,"vw":101.294941},{"c":102.04,"h":102.1,"l":101.69,"n":670,"o":101.69,"t":"2026-10-08T13:45:00Z","v":30801,"vw":101.906891},{"c":101.615,"h":102,"l":101.61,"n":1091,"o":101.97,"t":"2026-10-08T14:00:00Z","v":48926,"vw":101.813775},{"c":102.09,"h":102.13,"l":101.605,"n":1013,"o":101.605,"t":"2026-10-08T14:15:00Z","v":45753,"vw":101.906396},{"c":102.18,"h":102.22,"l":102.07,"n":709,"o":102.08,"t":"2026-10-08T14:30:00Z","v":25963,"vw":102.125261},{"c":102.37,"h":102.55,"l":102.18,"n":715,"o":102.2,"t":"2026-10-08T14:45:00Z","v":28266,"vw":102.406793},{"c":102.29,"h":102.44,"l":102.23,"n":515,"o":102.4,"t":"2026-10-08T15:00:00Z","v":17892,"vw":102.321548},{"c":102.68,"h":102.7,"l":102.23,"n":796,"o":102.231,"t":"2026-10-08T15:15:00Z","v":32230,"vw":102.465237},{"c":102.9,"h":102.9845,"l":102.58,"n":886,"o":102.6,"t":"2026-10-08T15:30:00Z","v":32471,"vw":102.836936},{"c":102.93,"h":102.96,"l":102.77,"n":726,"o":102.9,"t":"2026-10-08T15:45:00Z","v":23342,"vw":102.852205},{"c":102.815,"h":102.96,"l":102.77,"n":630,"o":102.9,"t":"2026-10-08T16:00:00Z","v":23992,"vw":102.853147},{"c":102.33,"h":103.12,"l":102.32,"n":792,"o":102.815,"t":"2026-10-08T16:15:00Z","v":34150,"vw":102.718289},{"c":102.545,"h":102.55,"l":102.25,"n":1424,"o":102.28,"t":"2026-10-08T16:30:00Z","v":187991,"vw":102.337328},{"c":103.11,"h":103.245,"l":102.56,"n":1014,"o":102.57,"t":"2026-10-08T16:45:00Z","v":37622,"vw":102.878178},{"c":103.17,"h":103.455,"l":103.135,"n":874,"o":103.135,"t":"2026-10-08T17:00:00Z","v":44758,"vw":103.22431},{"c":103.22,"h":103.39,"l":103.14,"n":685,"o":103.2,"t":"2026-10-08T17:15:00Z","v":30012,"vw":103.236522},{"c":103.16,"h":103.33,"l":103.085,"n":688,"o":103.285,"t":"2026-10-08T17:30:00Z","v":26188,"vw":103.187867},{"c":103.48,"h":103.65,"l":103.11,"n":999,"o":103.12,"t":"2026-10-08T17:45:00Z","v":116117,"vw":103.440287},{"c":103.56,"h":103.8,"l":103.5,"n":936,"o":103.5,"t":"2026-10-08T18:00:00Z","v":46494,"vw":103.587036},{"c":103.445,"h":103.66,"l":103.265,"n":1269,"o":103.575,"t":"2026-10-08T18:15:00Z","v":117849,"vw":103.494081},{"c":103.65,"h":103.8,"l":103.475,"n":728,"o":103.475,"t":"2026-10-08T18:30:00Z","v":20472,"vw":103.639844},{"c":103.745,"h":103.78,"l":103.49,"n":1432,"o":103.66,"t":"2026-10-08T18:45:00Z","v":99606,"vw":103.617936},{"c":103.9024,"h":103.98,"l":103.74,"n":860,"o":103.74,"t":"2026-10-08T19:00:00Z","v":38012,"vw":103.855191},{"c":104.02,"h":104.06,"l":103.86,"n":1577,"o":103.92,"t":"2026-10-08T19:15:00Z","v":85880,"vw":103.990702},{"c":104.02,"h":104.06,"l":103.75,"n":2032,"o":104.06,"t":"2026-10-08T19:30:00Z","v":114988,"vw":103.957142},{"c":103.65,"h":104.07,"l":103.605,"n":5116,"o":104.015,"t":"2026-10-08T19:45:00Z","v":303665,"vw":103.881599},{"c":103.73,"h":103.75,"l":103.64,"n":64,"o":103.64,"t":"2026-10-08T20:00:00Z","v":333324,"vw":103.640166},{"c":103.79,"h":104.01,"l":103.79,"n":24,"o":104.01,"t":"2026-10-09T08:00:00Z","v":1396,"vw":103.938596},{"c":103.72,"h":103.72,"l":103.72,"n":3,"o":103.72,"t":"2026-10-09T11:45:00Z","v":166,"vw":103.72},{"c":103.66,"h":103.66,"l":103.66,"n":4,"o":103.66,"t":"2026-10-09T12:15:00Z","v":291,"vw":103.66},{"c":103.32,"h":103.49,"l":103.32,"n":22,"o":103.49,"t":"2026-10-09T13:15:00Z","v":1169,"vw":103.372268},{"c":103.665,"h":103.88,"l":102.99,"n":943,"o":103.25,"t":"2026-10-09T13:30:00Z","v":44278,"vw":103.47007},{"c":103.72,"h":103.94,"l":103.495,"n":635,"o":103.655,"t":"2026-10-09T13:45:00Z","v":28475,"vw":103.637822},{"c":103.985,"h":104.005,"l":103.54,"n":680,"o":103.685,"t":"2026-10-09T14:00:00Z","v":31441,"vw":103.741202},{"c":103.845,"h":104.02,"l":103.8,"n":647,"o":104.015,"t":"2026-10-09T14:15:00Z","v":33940,"vw":103.906446},{"c":103.985,"h":104.08,"l":103.8,"n":587,"o":103.85,"t":"2026-10-09T14:30:00Z","v":27969,"vw":103.918215},{"c":103.9875,"h":104.13,"l":103.835,"n":1140,"o":104.005,"t":"2026-10-09T14:45:00Z","v":124735,"vw":103.98566},{"c":104.29,"h":104.305,"l":103.9,"n":761,"o":103.955,"t":"2026-10-09T15:00:00Z","v":38999,"vw":104.065557},{"c":104.4,"h":104.45,"l":104.25,"n":703,"o":104.35,"t":"2026-10-09T15:15:00Z","v":44891,"vw":104.360896},{"c":104.145,"h":104.48,"l":104.01,"n":1121,"o":104.448,"t":"2026-10-09T15:30:00Z","v":72627,"vw":104.246063},{"c":104.15,"h":104.17,"l":104.06,"n":473,"o":104.17,"t":"2026-10-09T15:45:00Z","v":13684,"vw":104.119113},{"c":104.28,"h":104.31,"l":104.04,"n":859,"o":104.125,"t":"2026-10-09T16:00:00Z","v":76677,"vw":104.182178},{"c":104.34,"h":104.5,"l":104.18,"n":694,"o":104.295,"t":"2026-10-09T16:15:00Z","v":68180,"vw":104.350251},{"c":104.32,"h":104.4,"l":104.14,"n":931,"o":104.38,"t":"2026-10-09T16:30:00Z","v":80309,"vw":104.233185},{"c":104.5,"h":104.58,"l":104.27,"n":420,"o":104.32,"t":"2026-10-09T16:45:00Z","v":19724,"vw":104.454333},{"c":104.545,"h":104.61,"l":104.4867,"n":556,"o":104.53,"t":"2026-10-09T17:00:00Z","v":23685,"vw":104.556853},{"c":104.485,"h":104.625,"l":104.445,"n":760,"o":104.545,"t":"2026-10-09T17:15:00Z","v":38551,"vw":104.543332},{"c":104.53,"h":104.55,"l":104.39,"n":881,"o":104.485,"t":"2026-10-09T17:30:00Z","v":70951,"vw":104.480568},{"c":104.4675,"h":104.56,"l":104.45,"n":503,"o":104.52,"t":"2026-10-09T17:45:00Z","v":24660,"vw":104.52105},{"c":104.24,"h":104.59,"l":104.22,"n":665,"o":104.47,"t":"2026-10-09T18:00:00Z","v":21830,"vw":104.404025},{"c":104.51,"h":104.51,"l":104.28,"n":456,"o":104.28,"t":"2026-10-09T18:15:00Z","v":19254,"vw":104.421896},{"c":104.435,"h":104.57,"l":104.435,"n":540,"o":104.48,"t":"2026-10-09T18:30:00Z","v":14190,"vw":104.507501},{"c":104.475,"h":104.495,"l":104.31,"n":978,"o":104.44,"t":"2026-10-09T18:45:00Z","v":72351,"vw":104.429721},{"c":104.4,"h":104.55,"l":104.31,"n":1143,"o":104.475,"t":"2026-10-09T19:00:00Z","v":102044,"vw":104.397305},{"c":104.31,"h":104.42,"l":104.055,"n":1154,"o":104.38,"t":"2026-10-09T19:15:00Z","v":73409,"vw":104.300421},{"c":104.27,"h":104.365,"l":104.26,"n":1343,"o":104.31,"t":"2026-10-09T19:30:00Z","v":69888,"vw":104.297741},{"c":104.25,"h":104.34,"l":104.12,"n":5091,"o":104.27,"t":"2026-10-09T19:45:00Z","v":392447,"vw":104.212257},{"c":104.25,"h":104.25,"l":104.25,"n":40,"o":104.25,"t":"2026-10-09T20:00:00Z","v":317232,"vw":104.25},{"c":104.15,"h":104.15,"l":104.15,"n":1,"o":104.15,"t":"2026-10-12T13:00:00Z","v":127,"vw":104.15},{"c":104.8,"h":104.96,"l":104.52,"n":58,"o":104.52,"t":"2026-10-12T13:15:00Z","v":4239,"vw":104.832172},{"c":104.37,"h":104.91,"l":103.945,"n":1051,"o":104.91,"t":"2026-10-12T13:30:00Z","v":60097,"vw":104.423257},{"c":104.675,"h":104.685,"l":104.32,"n":502,"o":104.33,"t":"2026-10-12T13:45:00Z","v":20721,"vw":104.540455},{"c":105.0314,"h":105.0314,"l":104.6475,"n":452,"o":104.69,"t":"2026-10-12T14:00:00Z","v":16139,"vw":104.849112},{"c":104.71,"h":104.98,"l":104.71,"n":903,"o":104.88,"t":"2026-10-12T14:15:00Z","v":49750,"vw":104.892478},{"c":104.645,"h":104.905,"l":104.63,"n":939,"o":104.72,"t":"2026-10-12T14:30:00Z","v":27651,"vw":104.733374},{"c":104.335,"h":104.75,"l":104.335,"n":788,"o":104.625,"t":"2026-10-12T14:45:00Z","v":39371,"vw":104.49444},{"c":104.35,"h":104.35,"l":104.18,"n":600,"o":104.335,"t":"2026-10-12T15:00:00Z","v":13100,"vw":104.261001},{"c":104.42,"h":104.42,"l":104.26,"n":395,"o":104.3,"t":"2026-10-12T15:15:00Z","v":12445,"vw":104.35866},{"c":104.46,"h":104.54,"l":104.36,"n":525,"o":104.4,"t":"2026-10-12T15:30:00Z","v":20496,"vw":104.485065},{"c":104.505,"h":104.56,"l":104.38,"n":184,"o":104.43,"t":"2026-10-12T15:45:00Z","v":8066,"vw":104.424136},{"c":104.58,"h":104.63,"l":104.5,"n":436,"o":104.505,"t":"2026-10-12T16:00:00Z","v":15272,"vw":104.571594},{"c":104.42,"h":104.62,"l":104.31,"n":434,"o":104.57,"t":"2026-10-12T16:15:00Z","v":15483,"vw":104.491452},{"c":104.445,"h":104.46,"l":104.34,"n":298,"o":104.355,"t":"2026-10-12T16:30:00Z","v":9024,"vw":104.404995},{"c":104.605,"h":104.65,"l":104.46,"n":734,"o":104.48,"t":"2026-10-12T16:45:00Z","v":28286,"vw":104.538923},{"c":104.63,"h":104.68,"l":104.5385,"n":392,"o":104.68,"t":"2026-10-12T17:00:00Z","v":11867,"vw":104.613336},{"c":104.685,"h":104.71,"l":104.61,"n":426,"o":104.63,"t":"2026-10-12T17:15:00Z","v":12136,"vw":104.659676},{"c":104.675,"h":104.7,"l":104.49,"n":708,"o":104.645,"t":"2026-10-12T17:30:00Z","v":44798,"vw":104.605472},{"c":104.69,"h":104.69,"l":104.53,"n":543,"o":104.64,"t":"2026-10-12T17:45:00Z","v":16643,"vw":104.605767},{"c":104.6,"h":104.68,"l":104.56,"n":415,"o":104.66,"t":"2026-10-12T18:00:00Z","v":11518,"vw":104.605194},{"c":104.7,"h":104.73,"l":104.57,"n":765,"o":104.57,"t":"2026-10-12T18:15:00Z","v":22430,"vw":104.674204},{"c":104.54,"h":104.705,"l":104.47,"n":708,"o":104.705,"t":"2026-10-12T18:30:00Z","v":22920,"vw":104.617488},{"c":104.5,"h":104.522,"l":104.48,"n":588,"o":104.52,"t":"2026-10-12T18:45:00Z","v":13062,"vw":104.506128},{"c":104.59,"h":104.63,"l":104.44,"n":938,"o":104.475,"t":"2026-10-12T19:00:00Z","v":23695,"vw":104.544704},{"c":104.64,"h":104.74,"l":104.59,"n":751,"o":104.59,"t":"2026-10-12T19:15:00Z","v":15587,"vw":104.668526},{"c":104.74,"h":104.82,"l":104.63,"n":1236,"o":104.635,"t":"2026-10-12T19:30:00Z","v":31806,"vw":104.715722},{"c":105.11,"h":105.12,"l":104.75,"n":2549,"o":104.78,"t":"2026-10-12T19:45:00Z","v":111642,"vw":104.994211},{"c":105.08,"h":105.13,"l":105.08,"n":61,"o":105.13,"t":"2026-10-12T20:00:00Z","v":225436,"vw":105.080049},{"c":106.06,"h":106.06,"l":106.06,"n":2,"o":106.06,"t":"2026-10-12T23:45:00Z","v":324,"vw":106.06},{"c":106.39,"h":106.39,"l":105.96,"n":34,"o":106.12,"t":"2026-10-13T08:00:00Z","v":1257,"vw":106.12693},{"c":106.15,"h":106.15,"l":106.15,"n":1,"o":106.15,"t":"2026-10-13T09:30:00Z","v":160,"vw":106.15},{"c":106.57,"h":106.57,"l":106.57,"n":6,"o":106.57,"t":"2026-10-13T11:00:00Z","v":204,"vw":106.57},{"c":106.45,"h":106.86,"l":106.45,"n":19,"o":106.86,"t":"2026-10-13T13:15:00Z","v":1552,"vw":106.75252},{"c":105.71,"h":106.73,"l":105.6683,"n":863,"o":106.37,"t":"2026-10-13T13:30:00Z","v":52479,"vw":106.197335},{"c":105.46,"h":105.72,"l":105.29,"n":433,"o":105.72,"t":"2026-10-13T13:45:00Z","v":15431,"vw":105.495731},{"c":105.305,"h":105.465,"l":105.1,"n":760,"o":105.42,"t":"2026-10-13T14:00:00Z","v":56406,"vw":105.194617},{"c":105.335,"h":105.4,"l":105.185,"n":416,"o":105.295,"t":"2026-10-13T14:15:00Z","v":10125,"vw":105.297899},{"c":105.6,"h":105.69,"l":105.28,"n":574,"o":105.3631,"t":"2026-10-13T14:30:00Z","v":16182,"vw":105.506265},{"c":105.775,"h":105.84,"l":105.59,"n":525,"o":105.66,"t":"2026-10-13T14:45:00Z","v":14636,"vw":105.703031},{"c":105.82,"h":105.89,"l":105.7,"n":485,"o":105.79,"t":"2026-10-13T15:00:00Z","v":12771,"vw":105.797884},{"c":105.865,"h":105.865,"l":105.7,"n":697,"o":105.77,"t":"2026-10-13T15:15:00Z","v":20038,"vw":105.778432},{"c":105.8,"h":105.97,"l":105.8,"n":495,"o":105.82,"t":"2026-10-13T15:30:00Z","v":13704,"vw":105.882727},{"c":105.77,"h":105.87,"l":105.77,"n":265,"o":105.83,"t":"2026-10-13T15:45:00Z","v":6799,"vw":105.82487},{"c":105.81,"h":105.81,"l":105.69,"n":226,"o":105.75,"t":"2026-10-13T16:00:00Z","v":6559,"vw":105.758879},{"c":105.715,"h":105.76,"l":105.695,"n":167,"o":105.75,"t":"2026-10-13T16:15:00Z","v":4202,"vw":105.722288},{"c":105.85,"h":105.85,"l":105.7,"n":238,"o":105.715,"t":"2026-10-13T16:30:00Z","v":6100,"vw":105.765321},{"c":105.82,"h":105.86,"l":105.78,"n":335,"o":105.86,"t":"2026-10-13T16:45:00Z","v":8545,"vw":105.809798},{"c":105.78,"h":105.83,"l":105.755,"n":298,"o":105.79,"t":"2026-10-13T17:00:00Z","v":7458,"vw":105.78665},{"c":105.52,"h":105.79,"l":105.51,"n":343,"o":105.78,"t":"2026-10-13T17:15:00Z","v":11194,"vw":105.621081},{"c":105.515,"h":105.59,"l":105.47,"n":405,"o":105.57,"t":"2026-10-13T17:30:00Z","v":12019,"vw":105.54052},{"c":105.5375,"h":105.58,"l":105.51,"n":287,"o":105.515,"t":"2026-10-13T17:45:00Z","v":7149,"vw":105.5402},{"c":105.61,"h":105.68,"l":105.525,"n":428,"o":105.525,"t":"2026-10-13T18:00:00Z","v":13122,"vw":105.627162},{"c":105.53,"h":105.59,"l":105.5,"n":213,"o":105.59,"t":"2026-10-13T18:15:00Z","v":5491,"vw":105.544773},{"c":105.72,"h":105.72,"l":105.53,"n":402,"o":105.56,"t":"2026-10-13T18:30:00Z","v":10044,"vw":105.600323},{"c":105.805,"h":105.84,"l":105.6925,"n":437,"o":105.705,"t":"2026-10-13T18:45:00Z","v":15366,"vw":105.758819},{"c":105.875,"h":105.88,"l":105.745,"n":790,"o":105.84,"t":"2026-10-13T19:00:00Z","v":30940,"vw":105.798281},{"c":105.72,"h":105.88,"l":105.69,"n":715,"o":105.875,"t":"2026-10-13T19:15:00Z","v":22837,"vw":105.777488},{"c":105.7,"h":105.79,"l":105.67,"n":958,"o":105.72,"t":"2026-10-13T19:30:00Z","v":32730,"vw":105.740475},{"c":105.39,"h":105.7,"l":105.35,"n":2706,"o":105.68,"t":"2026-10-13T19:45:00Z","v":115355,"vw":105.476109},{"c":105.4295,"h":105.4295,"l":105.38,"n":39,"o":105.38,"t":"2026-10-13T20:00:00Z","v":608785,"vw":105.380052},{"c":105.95,"h":105.95,"l":105.92,"n":31,"o":105.92,"t":"2026-10-14T08:00:00Z","v":842,"vw":105.927323},{"c":106,"h":106.06,"l":106,"n":25,"o":106.01,"t":"2026-10-14T08:15:00Z","v":1274,"vw":106.012727},{"c":105.98,"h":106.16,"l":105.98,"n":17,"o":106.16,"t":"2026-10-14T12:00:00Z","v":1538,"vw":106.085282},{"c":105.77,"h":105.79,"l":105.66,"n":25,"o":105.66,"t":"2026-10-14T12:30:00Z","v":2017,"vw":105.725556},{"c":106.12,"h":106.13,"l":105.79,"n":23,"o":105.79,"t":"2026-10-14T12:45:00Z","v":1435,"vw":105.979582},{"c":106.03,"h":106.11,"l":106.02,"n":6,"o":106.06,"t":"2026-10-14T13:00:00Z","v":800,"vw":106.057019},{"c":106.05,"h":106.05,"l":105.94,"n":26,"o":106,"t":"2026-10-14T13:15:00Z","v":2547,"vw":106.013876},{"c":105.71,"h":106.669,"l":105.71,"n":1671,"o":106.01,"t":"2026-10-14T13:30:00Z","v":95706,"vw":106.183944},{"c":105.71,"h":106.06,"l":105.62,"n":780,"o":105.62,"t":"2026-10-14T13:45:00Z","v":24391,"vw":105.814915},{"c":105.685,"h":105.81,"l":105.52,"n":1076,"o":105.695,"t":"2026-10-14T14:00:00Z","v":43259,"vw":105.65273},{"c":105.865,"h":105.865,"l":105.56,"n":1019,"o":105.67,"t":"2026-10-14T14:15:00Z","v":32254,"vw":105.700154},{"c":105.675,"h":105.9,"l":105.65,"n":1137,"o":105.79,"t":"2026-10-14T14:30:00Z","v":35665,"vw":105.791145},{"c":105.625,"h":105.725,"l":105.455,"n":695,"o":105.685,"t":"2026-10-14T14:45:00Z","v":22221,"vw":105.616133},{"c":105.815,"h":105.87,"l":105.41,"n":729,"o":105.6325,"t":"2026-10-14T15:00:00Z","v":20769,"vw":105.610709},{"c":106.195,"h":106.195,"l":105.78,"n":734,"o":105.83,"t":"2026-10-14T15:15:00Z","v":26752,"vw":105.959818},{"c":106.465,"h":106.515,"l":106.13,"n":1038,"o":106.15,"t":"2026-10-14T15:30:00Z","v":40892,"vw":106.354305},{"c":106.225,"h":106.4,"l":106.16,"n":808,"o":106.37,"t":"2026-10-14T15:45:00Z","v":25365,"vw":106.30147},{"c":106.095,"h":106.3,"l":105.905,"n":861,"o":106.14,"t":"2026-10-14T16:00:00Z","v":32176,"vw":106.14219},{"c":106.225,"h":106.225,"l":105.98,"n":1001,"o":106.15,"t":"2026-10-14T16:15:00Z","v":22243,"vw":106.062093},{"c":106.09,"h":106.405,"l":105.96,"n":1077,"o":106.22,"t":"2026-10-14T16:30:00Z","v":40628,"vw":106.205132},{"c":106.07,"h":106.255,"l":106.07,"n":654,"o":106.12,"t":"2026-10-14T16:45:00Z","v":14609,"vw":106.165027},{"c":106.12,"h":106.2,"l":106.0491,"n":437,"o":106.065,"t":"2026-10-14T17:00:00Z","v":10505,"vw":106.126159},{"c":106.32,"h":106.32,"l":106.07,"n":776,"o":106.13,"t":"2026-10-14T17:15:00Z","v":34728,"vw":106.216289},{"c":106.48,"h":106.5282,"l":106.295,"n":909,"o":106.3,"t":"2026-10-14T17:30:00Z","v":25627,"vw":106.465094},{"c":106.46,"h":106.51,"l":106.29,"n":1314,"o":106.51,"t":"2026-10-14T17:45:00Z","v":22569,"vw":106.40425},{"c":106.67,"h":106.68,"l":106.37,"n":879,"o":106.44,"t":"2026-10-14T18:00:00Z","v":32150,"vw":106.563748},{"c":106.74,"h":106.745,"l":106.64,"n":961,"o":106.71,"t":"2026-10-14T18:15:00Z","v":17637,"vw":106.70176},{"c":106.3,"h":106.82,"l":106.2175,"n":1380,"o":106.805,"t":"2026-10-14T18:30:00Z","v":43472,"vw":106.401593},{"c":106.38,"h":106.39,"l":106.265,"n":951,"o":106.29,"t":"2026-10-14T18:45:00Z","v":23257,"vw":106.326498},{"c":106.46,"h":106.595,"l":106.38,"n":944,"o":106.38,"t":"2026-10-14T19:00:00Z","v":28790,"vw":106.50448},{"c":106.58,"h":106.66,"l":106.45,"n":1910,"o":106.47,"t":"2026-10-14T19:15:00Z","v":70417,"vw":106.558753},{"c":106.7,"h":106.89,"l":106.58,"n":1434,"o":106.6,"t":"2026-10-14T19:30:00Z","v":52461,"vw":106.73803},{"c":107.27,"h":107.27,"l":106.645,"n":4166,"o":106.69,"t":"2026-10-14T19:45:00Z","v":192155,"vw":107.075699},{"c":107.22,"h":107.26,"l":107.22,"n":59,"o":107.26,"t":"2026-10-14T20:00:00Z","v":467521,"vw":107.220009},{"c":107.26,"h":107.26,"l":107.26,"n":3,"o":107.26,"t":"2026-10-14T22:30:00Z","v":199,"vw":107.26},{"c":109.59,"h":109.92,"l":109.16,"n":86,"o":109.92,"t":"2026-10-15T08:00:00Z","v":2412,"vw":109.697734},{"c":110,"h":110,"l":109.95,"n":4,"o":109.95,"t":"2026-10-15T08:30:00Z","v":835,"vw":109.980247},{"c":109.67,"h":109.67,"l":109.49,"n":4,"o":109.49,"t":"2026-10-15T09:00:00Z","v":509,"vw":109.532959},{"c":109.54,"h":109.54,"l":109.47,"n":10,"o":109.52,"t":"2026-10-15T10:45:00Z","v":839,"vw":109.500989},{"c":109.48,"h":109.525,"l":109.48,"n":2,"o":109.525,"t":"2026-10-15T11:00:00Z","v":432,"vw":109.490417},{"c":109.31,"h":109.31,"l":109.31,"n":1,"o":109.31,"t":"2026-10-15T12:30:00Z","v":125,"vw":109.31},{"c":109.53,"h":109.53,"l":109.41,"n":4,"o":109.41,"t":"2026-10-15T12:45:00Z","v":488,"vw":109.474828},{"c":109.94,"h":109.94,"l":109.83,"n":13,"o":109.83,"t":"2026-10-15T13:15:00Z","v":1021,"vw":109.891277},{"c":109.975,"h":110.73,"l":109.645,"n":2077,"o":109.85,"t":"2026-10-15T13:30:00Z","v":120443,"vw":110.099726},{"c":110.66,"h":110.96,"l":109.965,"n":2502,"o":109.965,"t":"2026-10-15T13:45:00Z","v":128672,"vw":110.374467},{"c":110.84,"h":110.85,"l":110.29,"n":1041,"o":110.46,"t":"2026-10-15T14:00:00Z","v":46539,"vw":110.577875},{"c":110.485,"h":110.96,"l":110.44,"n":1099,"o":110.78,"t":"2026-10-15T14:15:00Z","v":47760,"vw":110.60311},{"c":109.99,"h":110.59,"l":109.99,"n":833,"o":110.59,"t":"2026-10-15T14:30:00Z","v":33659,"vw":110.420806},{"c":109.825,"h":109.9999,"l":109.72,"n":788,"o":109.99,"t":"2026-10-15T14:45:00Z","v":23477,"vw":109.881441},{"c":109.6,"h":109.91,"l":109.6,"n":585,"o":109.8,"t":"2026-10-15T15:00:00Z","v":26809,"vw":109.7651},{"c":109.82,"h":109.82,"l":109.495,"n":914,"o":109.59,"t":"2026-10-15T15:15:00Z","v":33542,"vw":109.638111},{"c":110.1,"h":110.1,"l":109.795,"n":968,"o":109.85,"t":"2026-10-15T15:30:00Z","v":46117,"vw":109.922596},{"c":109.63,"h":110.12,"l":109.63,"n":1026,"o":110.03,"t":"2026-10-15T15:45:00Z","v":15845,"vw":109.961423},{"c":109.73,"h":109.77,"l":109.58,"n":495,"o":109.645,"t":"2026-10-15T16:00:00Z","v":16936,"vw":109.70198},{"c":109.94,"h":109.94,"l":109.66,"n":486,"o":109.7,"t":"2026-10-15T16:15:00Z","v":15723,"vw":109.770393},{"c":110,"h":110.06,"l":109.91,"n":439,"o":109.92,"t":"2026-10-15T16:30:00Z","v":11493,"vw":109.980232},{"c":109.62,"h":110,"l":109.4657,"n":928,"o":110,"t":"2026-10-15T16:45:00Z","v":53756,"vw":109.734645},{"c":109.5,"h":109.68,"l":109.5,"n":508,"o":109.68,"t":"2026-10-15T17:00:00Z","v":23661,"vw":109.578221},{"c":109.785,"h":109.81,"l":109.45,"n":639,"o":109.48,"t":"2026-10-15T17:15:00Z","v":167037,"vw":109.463361},{"c":109.85,"h":109.905,"l":109.45,"n":736,"o":109.795,"t":"2026-10-15T17:30:00Z","v":21674,"vw":109.736951},{"c":109.86,"h":109.96,"l":109.7667,"n":458,"o":109.819924,"t":"2026-10-15T17:45:00Z","v":13193,"vw":109.891433},{"c":109.95,"h":110.03,"l":109.83,"n":524,"o":109.865,"t":"2026-10-15T18:00:00Z","v":17433,"vw":109.933817},{"c":109.75,"h":109.96,"l":109.73,"n":307,"o":109.96,"t":"2026-10-15T18:15:00Z","v":11180,"vw":109.825774},{"c":109.715,"h":109.805,"l":109.62,"n":739,"o":109.77,"t":"2026-10-15T18:30:00Z","v":28866,"vw":109.714662},{"c":109.765,"h":109.8,"l":109.68,"n":546,"o":109.71,"t":"2026-10-15T18:45:00Z","v":20708,"vw":109.745304},{"c":109.69,"h":109.87,"l":109.66,"n":1015,"o":109.765,"t":"2026-10-15T19:00:00Z","v":42577,"vw":109.775188},{"c":109.74,"h":109.74,"l":109.425,"n":1331,"o":109.685,"t":"2026-10-15T19:15:00Z","v":54593,"vw":109.605196},{"c":109.9,"h":109.915,"l":109.67,"n":1581,"o":109.71,"t":"2026-10-15T19:30:00Z","v":61317,"vw":109.794541},{"c":109.79,"h":109.975,"l":109.67,"n":4205,"o":109.9,"t":"2026-10-15T19:45:00Z","v":221684,"vw":109.788592},{"c":109.77,"h":109.77,"l":109.69,"n":45,"o":109.77,"t":"2026-10-15T20:00:00Z","v":387390,"vw":109.769896},{"c":110.58,"h":110.6,"l":110.58,"n":7,"o":110.6,"t":"2026-10-16T08:00:00Z","v":324,"vw":110.587786},{"c":110,"h":110,"l":110,"n":37,"o":110,"t":"2026-10-16T09:00:00Z","v":1288,"vw":110},{"c":109.99,"h":109.99,"l":109.89,"n":38,"o":109.89,"t":"2026-10-16T10:00:00Z","v":1486,"vw":109.923333},{"c":110,"h":110,"l":110,"n":38,"o":110,"t":"2026-10-16T10:15:00Z","v":1596,"vw":110},{"c":109.95,"h":110,"l":109.95,"n":4,"o":110,"t":"2026-10-16T10:30:00Z","v":531,"vw":109.973585},{"c":109.83,"h":109.83,"l":109.83,"n":1,"o":109.83,"t":"2026-10-16T10:45:00Z","v":100,"vw":109.83},{"c":109.99,"h":110,"l":109.91,"n":14,"o":109.91,"t":"2026-10-16T12:00:00Z","v":1466,"vw":109.959026},{"c":110,"h":110,"l":110,"n":4,"o":110,"t":"2026-10-16T12:30:00Z","v":227,"vw":110},{"c":110.17,"h":110.17,"l":110.17,"n":1,"o":110.17,"t":"2026-10-16T12:45:00Z","v":160,"vw":110.17},{"c":110.29,"h":110.29,"l":110.29,"n":8,"o":110.29,"t":"2026-10-16T13:00:00Z","v":193,"vw":110.29},{"c":111.6,"h":111.92,"l":110.67,"n":1283,"o":110.67,"t":"2026-10-16T13:30:00Z","v":90713,"vw":111.030321},{"c":111.73,"h":112.07,"l":111.53,"n":1178,"o":111.6,"t":"2026-10-16T13:45:00Z","v":178715,"vw":111.679054},{"c":111.57,"h":111.87,"l":111.49,"n":1462,"o":111.69,"t":"2026-10-16T14:00:00Z","v":189178,"vw":111.661737},{"c":111.53,"h":111.73,"l":111.41,"n":959,"o":111.595,"t":"2026-10-16T14:15:00Z","v":31908,"vw":111.593251},{"c":111.24,"h":111.605,"l":111.23,"n":914,"o":111.555,"t":"2026-10-16T14:30:00Z","v":32853,"vw":111.404846},{"c":111.83,"h":111.83,"l":111.115,"n":835,"o":111.235,"t":"2026-10-16T14:45:00Z","v":33278,"vw":111.389455},{"c":112.25,"h":112.325,"l":111.76,"n":946,"o":111.8,"t":"2026-10-16T15:00:00Z","v":31511,"vw":112.011664},{"c":112.085,"h":112.36,"l":111.91,"n":1060,"o":112.28,"t":"2026-10-16T15:15:00Z","v":47381,"vw":112.171279},{"c":112.2,"h":112.42,"l":112.07,"n":930,"o":112.15,"t":"2026-10-16T15:30:00Z","v":26238,"vw":112.222647},{"c":112.28,"h":112.4125,"l":112.1976,"n":756,"o":112.27,"t":"2026-10-16T15:45:00Z","v":25878,"vw":112.291023},{"c":111.94,"h":112.21,"l":111.94,"n":786,"o":112.18,"t":"2026-10-16T16:00:00Z","v":35633,"vw":112.086802},{"c":112.145,"h":112.18,"l":111.79,"n":866,"o":111.95,"t":"2026-10-16T16:15:00Z","v":64076,"vw":111.906547},{"c":111.885,"h":112.23,"l":111.885,"n":680,"o":112.14,"t":"2026-10-16T16:30:00Z","v":27108,"vw":112.049438},{"c":112.07,"h":112.18,"l":111.885,"n":758,"o":111.9,"t":"2026-10-16T16:45:00Z","v":24789,"vw":112.036017},{"c":111.895,"h":112.07,"l":111.83,"n":924,"o":112.07,"t":"2026-10-16T17:00:00Z","v":29026,"vw":111.931137},{"c":111.755,"h":111.96,"l":111.6402,"n":941,"o":111.895,"t":"2026-10-16T17:15:00Z","v":28877,"vw":111.834989},{"c":111.78,"h":111.84,"l":111.69,"n":906,"o":111.77,"t":"2026-10-16T17:30:00Z","v":35410,"vw":111.783647},{"c":111.655,"h":111.83,"l":111.6,"n":860,"o":111.78,"t":"2026-10-16T17:45:00Z","v":31115,"vw":111.70328},{"c":111.66,"h":111.71,"l":111.57,"n":885,"o":111.7,"t":"2026-10-16T18:00:00Z","v":29578,"vw":111.626896},{"c":111.66,"h":111.69,"l":111.56,"n":839,"o":111.655,"t":"2026-10-16T18:15:00Z","v":21854,"vw":111.639871},{"c":111.78,"h":111.78,"l":111.63,"n":950,"o":111.63,"t":"2026-10-16T18:30:00Z","v":25933,"vw":111.709068},{"c":111.69,"h":111.84,"l":111.65,"n":1423,"o":111.76,"t":"2026-10-16T18:45:00Z","v":35369,"vw":111.705898},{"c":111.76,"h":111.87,"l":111.685,"n":1259,"o":111.72,"t":"2026-10-16T19:00:00Z","v":32748,"vw":111.776383},{"c":111.51,"h":111.785,"l":111.38,"n":1298,"o":111.74,"t":"2026-10-16T19:15:00Z","v":58767,"vw":111.557632},{"c":111.96,"h":111.97,"l":111.53,"n":1356,"o":111.53,"t":"2026-10-16T19:30:00Z","v":43137,"vw":111.779184},{"c":112.44,"h":112.48,"l":111.88,"n":5534,"o":111.975,"t":"2026-10-16T19:45:00Z","v":294274,"vw":112.30486},{"c":112.4,"h":112.43,"l":112.4,"n":58,"o":112.43,"t":"2026-10-16T20:00:00Z","v":454663,"vw":112.400015},{"c":112.4,"h":112.4,"l":112.4,"n":1,"o":112.4,"t":"2026-10-16T22:15:00Z","v":104,"vw":112.4},{"c":112.2,"h":112.29,"l":112.2,"n":47,"o":112.23,"t":"2026-10-19T08:00:00Z","v":1887,"vw":112.257036},{"c":112.05,"h":112.09,"l":112.05,"n":8,"o":112.09,"t":"2026-10-19T08:45:00Z","v":719,"vw":112.060507},{"c":112.04,"h":112.04,"l":112.04,"n":5,"o":112.04,"t":"2026-10-19T09:15:00Z","v":803,"vw":112.04},{"c":111.95,"h":111.97,"l":111.95,"n":8,"o":111.97,"t":"2026-10-19T09:45:00Z","v":835,"vw":111.96},{"c":111.99,"h":111.99,"l":111.99,"n":1,"o":111.99,"t":"2026-10-19T10:30:00Z","v":133,"vw":111.99},{"c":111.84,"h":111.84,"l":111.84,"n":2,"o":111.84,"t":"2026-10-19T10:45:00Z","v":157,"vw":111.84},{"c":112.12,"h":112.12,"l":111.9,"n":6,"o":111.9,"t":"2026-10-19T11:00:00Z","v":848,"vw":111.996579},{"c":111.97,"h":112.05,"l":111.97,"n":5,"o":112.05,"t":"2026-10-19T11:15:00Z","v":754,"vw":112.025346},{"c":111.98,"h":111.98,"l":111.96,"n":2,"o":111.96,"t":"2026-10-19T11:45:00Z","v":294,"vw":111.97},{"c":111.5603,"h":111.57,"l":111.5603,"n":6,"o":111.57,"t":"2026-10-19T12:00:00Z","v":448,"vw":111.56515},{"c":112.02,"h":112.38,"l":111.52,"n":130,"o":111.58,"t":"2026-10-19T13:15:00Z","v":11276,"vw":112.033232},{"c":111.54,"h":112.1,"l":111.195,"n":1731,"o":111.85,"t":"2026-10-19T13:30:00Z","v":175791,"vw":111.807087},{"c":111.75,"h":111.81,"l":111.365,"n":967,"o":111.5,"t":"2026-10-19T13:45:00Z","v":72735,"vw":111.554396},{"c":112.08,"h":112.32,"l":111.65,"n":869,"o":111.72,"t":"2026-10-19T14:00:00Z","v":51580,"vw":111.901038},{"c":112,"h":112.19,"l":111.88,"n":1042,"o":112.15,"t":"2026-10-19T14:15:00Z","v":57262,"vw":112.026739},{"c":112.015,"h":112.205,"l":112,"n":796,"o":112.04,"t":"2026-10-19T14:30:00Z","v":20378,"vw":112.093905},{"c":111.9325,"h":112.1,"l":111.83,"n":646,"o":111.995,"t":"2026-10-19T14:45:00Z","v":17037,"vw":111.991236},{"c":111.975,"h":112.11,"l":111.835,"n":1092,"o":111.895,"t":"2026-10-19T15:00:00Z","v":42274,"vw":111.959759},{"c":112.12,"h":112.22,"l":111.98,"n":960,"o":111.985,"t":"2026-10-19T15:15:00Z","v":33983,"vw":112.112343},{"c":111.835,"h":112.14,"l":111.72,"n":943,"o":112.125,"t":"2026-10-19T15:30:00Z","v":47489,"vw":111.905349},{"c":111.745,"h":112.04,"l":111.69,"n":809,"o":111.9,"t":"2026-10-19T15:45:00Z","v":23521,"vw":111.8711},{"c":111.79,"h":111.82,"l":111.52,"n":783,"o":111.68,"t":"2026-10-19T16:00:00Z","v":33528,"vw":111.697611},{"c":111.89,"h":111.92,"l":111.805,"n":310,"o":111.825,"t":"2026-10-19T16:15:00Z","v":10771,"vw":111.861286},{"c":111.81,"h":111.94,"l":111.7001,"n":525,"o":111.865,"t":"2026-10-19T16:30:00Z","v":14848,"vw":111.834623},{"c":111.945,"h":111.945,"l":111.835,"n":406,"o":111.84,"t":"2026-10-19T16:45:00Z","v":12089,"vw":111.876248},{"c":112.01,"h":112.05,"l":111.8634,"n":615,"o":111.91,"t":"2026-10-19T17:00:00Z","v":18285,"vw":111.947323},{"c":112.04,"h":112.09,"l":111.95,"n":519,"o":112.005,"t":"2026-10-19T17:15:00Z","v":11250,"vw":112.029373},{"c":112.075,"h":112.13,"l":112.005,"n":750,"o":112.04,"t":"2026-10-19T17:30:00Z","v":18584,"vw":112.060355},{"c":112.12,"h":112.3,"l":112.095,"n":634,"o":112.11,"t":"2026-10-19T17:45:00Z","v":28677,"vw":112.202349},{"c":112.25,"h":112.28,"l":112.115,"n":443,"o":112.13,"t":"2026-10-19T18:00:00Z","v":11985,"vw":112.218831},{"c":112.24,"h":112.29,"l":112.17,"n":536,"o":112.28,"t":"2026-10-19T18:15:00Z","v":16343,"vw":112.219787},{"c":112.07,"h":112.23,"l":112.07,"n":444,"o":112.22,"t":"2026-10-19T18:30:00Z","v":9951,"vw":112.170569},{"c":111.965,"h":112.14,"l":111.965,"n":608,"o":112.1,"t":"2026-10-19T18:45:00Z","v":15441,"vw":112.043184},{"c":112.03,"h":112.06,"l":111.96,"n":612,"o":111.985,"t":"2026-10-19T19:00:00Z","v":18205,"vw":112.022487},{"c":111.895,"h":112.05,"l":111.825,"n":910,"o":112.03,"t":"2026-10-19T19:15:00Z","v":26814,"vw":111.942338},{"c":112.05,"h":112.06,"l":111.845,"n":1206,"o":111.895,"t":"2026-10-19T19:30:00Z","v":41225,"vw":111.953398},{"c":111.86,"h":112.11,"l":111.86,"n":3990,"o":112.05,"t":"2026-10-19T19:45:00Z","v":200926,"vw":112.013041},{"c":111.87,"h":111.87,"l":111.87,"n":45,"o":111.87,"t":"2026-10-19T20:00:00Z","v":383439,"vw":111.87},{"c":112.77,"h":112.77,"l":112.77,"n":3,"o":112.77,"t":"2026-10-20T08:00:00Z","v":214,"vw":112.77},{"c":112.45,"h":112.45,"l":112.45,"n":1,"o":112.45,"t":"2026-10-20T08:30:00Z","v":237,"vw":112.45},{"c":112.72,"h":112.79,"l":112.72,"n":3,"o":112.79,"t":"2026-10-20T11:00:00Z","v":335,"vw":112.753871},{"c":112.91,"h":112.91,"l":112.91,"n":1,"o":112.91,"t":"2026-10-20T12:30:00Z","v":100,"vw":112.91},{"c":112.99,"h":113,"l":112.99,"n":3,"o":113,"t":"2026-10-20T12:45:00Z","v":634,"vw":112.992524},{"c":112.78,"h":112.78,"l":112.78,"n":6,"o":112.78,"t":"2026-10-20T13:00:00Z","v":326,"vw":112.78},{"c":112.61,"h":112.8,"l":112.61,"n":19,"o":112.8,"t":"2026-10-20T13:15:00Z","v":1989,"vw":112.76306},{"c":113.02,"h":113.11,"l":112.575,"n":929,"o":112.89,"t":"2026-10-20T13:30:00Z","v":50681,"vw":112.81328},{"c":112.66,"h":113.14,"l":112.49,"n":952,"o":113.02,"t":"2026-10-20T13:45:00Z","v":56799,"vw":112.953014},{"c":112.32,"h":112.72,"l":112.175,"n":1107,"o":112.655,"t":"2026-10-20T14:00:00Z","v":38661,"vw":112.45507},{"c":112.285,"h":112.82,"l":112.16,"n":1514,"o":112.19,"t":"2026-10-20T14:15:00Z","v":78619,"vw":112.433641},{"c":112.62,"h":112.73,"l":112.27,"n":987,"o":112.295,"t":"2026-10-20T14:30:00Z","v":30490,"vw":112.531414},{"c":112.82,"h":112.86,"l":112.52,"n":889,"o":112.59,"t":"2026-10-20T14:45:00Z","v":28913,"vw":112.672868},{"c":112.79,"h":112.89,"l":112.7,"n":741,"o":112.825,"t":"2026-10-20T15:00:00Z","v":22489,"vw":112.774286},{"c":112.74,"h":112.96,"l":112.69,"n":830,"o":112.75,"t":"2026-10-20T15:15:00Z","v":27955,"vw":112.815616},{"c":112.87,"h":112.88,"l":112.665,"n":574,"o":112.715,"t":"2026-10-20T15:30:00Z","v":21938,"vw":112.748682},{"c":112.92,"h":113.02,"l":112.8,"n":561,"o":112.9,"t":"2026-10-20T15:45:00Z","v":20514,"vw":112.910577},{"c":112.79,"h":112.86,"l":112.6945,"n":431,"o":112.845,"t":"2026-10-20T16:00:00Z","v":21992,"vw":112.796914},{"c":112.65,"h":112.84,"l":112.65,"n":743,"o":112.755,"t":"2026-10-20T16:15:00Z","v":37185,"vw":112.754962},{"c":112.875,"h":112.905,"l":112.68,"n":603,"o":112.68,"t":"2026-10-20T16:30:00Z","v":22951,"vw":112.806355},{"c":112.98,"h":112.98,"l":112.6,"n":1050,"o":112.81,"t":"2026-10-20T16:45:00Z","v":471426,"vw":112.707538},{"c":112.645,"h":112.985,"l":112.61,"n":1046,"o":112.94,"t":"2026-10-20T17:00:00Z","v":64490,"vw":112.82275},{"c":112.925,"h":112.99,"l":112.61,"n":856,"o":112.645,"t":"2026-10-20T17:15:00Z","v":57647,"vw":112.823252},{"c":112.96,"h":112.975,"l":112.8,"n":423,"o":112.93,"t":"2026-10-20T17:30:00Z","v":13797,"vw":112.901064},{"c":112.81,"h":113,"l":112.8,"n":436,"o":113,"t":"2026-10-20T17:45:00Z","v":15179,"vw":112.919156},{"c":113.01,"h":113.04,"l":112.78,"n":391,"o":112.78,"t":"2026-10-20T18:00:00Z","v":11710,"vw":112.919662},{"c":113.2,"h":113.2,"l":113.03,"n":549,"o":113.03,"t":"2026-10-20T18:15:00Z","v":15971,"vw":113.12174},{"c":113.225,"h":113.37,"l":113.1804,"n":595,"o":113.1804,"t":"2026-10-20T18:30:00Z","v":17153,"vw":113.270792},{"c":113.19,"h":113.32,"l":113.14,"n":1023,"o":113.19,"t":"2026-10-20T18:45:00Z","v":66315,"vw":113.210258},{"c":113.285,"h":113.299,"l":113.17,"n":940,"o":113.19,"t":"2026-10-20T19:00:00Z","v":65917,"vw":113.218772},{"c":113.295,"h":113.35,"l":113.21,"n":775,"o":113.25,"t":"2026-10-20T19:15:00Z","v":31147,"vw":113.272792},{"c":113.46,"h":113.51,"l":113.2267,"n":1063,"o":113.29,"t":"2026-10-20T19:30:00Z","v":69923,"vw":113.376964},{"c":113.43,"h":113.51,"l":113.22,"n":4478,"o":113.43,"t":"2026-10-20T19:45:00Z","v":398178,"vw":113.41457},{"c":113.41,"h":113.41,"l":113.41,"n":71,"o":113.41,"t":"2026-10-20T20:00:00Z","v":496926,"vw":113.41},{"c":113.41,"h":113.41,"l":113.41,"n":1,"o":113.41,"t":"2026-10-20T20:15:00Z","v":54283,"vw":113.41},{"c":114,"h":114,"l":114,"n":5,"o":114,"t":"2026-10-20T20:30:00Z","v":108,"vw":114},{"c":113.42,"h":113.42,"l":113.42,"n":2,"o":113.42,"t":"2026-10-20T21:15:00Z","v":103,"vw":113.42},{"c":113.42,"h":113.42,"l":113.42,"n":2,"o":113.42,"t":"2026-10-20T21:30:00Z","v":111,"vw":113.42},{"c":113.1303,"h":113.15,"l":113.1303,"n":2,"o":113.15,"t":"2026-10-21T08:30:00Z","v":440,"vw":113.14015},{"c":113.24,"h":113.26,"l":113.24,"n":5,"o":113.26,"t":"2026-10-21T08:45:00Z","v":469,"vw":113.252252},{"c":113.14,"h":113.21,"l":113.14,"n":5,"o":113.21,"t":"2026-10-21T09:00:00Z","v":398,"vw":113.178889},{"c":113.14,"h":113.14,"l":113.14,"n":2,"o":113.14,"t":"2026-10-21T09:15:00Z","v":265,"vw":113.14},{"c":112.74,"h":112.74,"l":112.72,"n":26,"o":112.72,"t":"2026-10-21T10:45:00Z","v":1567,"vw":112.73606},{"c":112.62,"h":112.66,"l":112.62,"n":4,"o":112.66,"t":"2026-10-21T11:00:00Z","v":282,"vw":112.642857},{"c":112.43,"h":112.43,"l":112.43,"n":1,"o":112.43,"t":"2026-10-21T11:45:00Z","v":160,"vw":112.43},{"c":112.51,"h":112.51,"l":112.51,"n":8,"o":112.51,"t":"2026-10-21T12:00:00Z","v":614,"vw":112.51},{"c":112.69,"h":112.69,"l":112.62,"n":21,"o":112.62,"t":"2026-10-21T12:45:00Z","v":1591,"vw":112.63689},{"c":112.88,"h":112.88,"l":112.79,"n":3,"o":112.79,"t":"2026-10-21T13:00:00Z","v":320,"vw":112.836906},{"c":112.62,"h":113.07,"l":112.54,"n":86,"o":112.83,"t":"2026-10-21T13:15:00Z","v":6085,"vw":112.884472},{"c":111.94,"h":113.08,"l":111.935,"n":1620,"o":112.57,"t":"2026-10-21T13:30:00Z","v":112438,"vw":112.574511},{"c":111.88,"h":112.05,"l":111.62,"n":1440,"o":111.94,"t":"2026-10-21T13:45:00Z","v":67225,"vw":111.868166},{"c":111.31,"h":111.89,"l":111.23,"n":1357,"o":111.89,"t":"2026-10-21T14:00:00Z","v":53512,"vw":111.531061},{"c":111.52,"h":111.54,"l":111.19,"n":978,"o":111.33,"t":"2026-10-21T14:15:00Z","v":43909,"vw":111.380699},{"c":111.455,"h":111.88,"l":111.37,"n":1395,"o":111.56,"t":"2026-10-21T14:30:00Z","v":87349,"vw":111.631216},{"c":111.51,"h":111.615,"l":111.285,"n":1088,"o":111.39,"t":"2026-10-21T14:45:00Z","v":66038,"vw":111.43881},{"c":111.21,"h":111.57,"l":111.19,"n":921,"o":111.46,"t":"2026-10-21T15:00:00Z","v":45824,"vw":111.435171},{"c":111.44,"h":111.515,"l":111.19,"n":1076,"o":111.215,"t":"2026-10-21T15:15:00Z","v":48919,"vw":111.33486},{"c":111.39,"h":111.66,"l":111.39,"n":1118,"o":111.5,"t":"2026-10-21T15:30:00Z","v":52078,"vw":111.509854},{"c":111.24,"h":111.43,"l":111.17,"n":961,"o":111.395,"t":"2026-10-21T15:45:00Z","v":49765,"vw":111.319447},{"c":111.055,"h":111.26,"l":110.98,"n":845,"o":111.23,"t":"2026-10-21T16:00:00Z","v":42159,"vw":111.118344},{"c":111.35,"h":111.35,"l":110.94,"n":960,"o":111.055,"t":"2026-10-21T16:15:00Z","v":45775,"vw":111.060772},{"c":111.23,"h":111.42,"l":111.19,"n":666,"o":111.345,"t":"2026-10-21T16:30:00Z","v":27021,"vw":111.287077},{"c":111.25,"h":111.27,"l":111.11,"n":625,"o":111.23,"t":"2026-10-21T16:45:00Z","v":26088,"vw":111.206891},{"c":111.25,"h":111.29,"l":111.1,"n":621,"o":111.26,"t":"2026-10-21T17:00:00Z","v":30878,"vw":111.206593},{"c":111.21,"h":111.23,"l":111.1,"n":630,"o":111.22,"t":"2026-10-21T17:15:00Z","v":32005,"vw":111.16898},{"c":111.1,"h":111.25,"l":110.92,"n":694,"o":111.2,"t":"2026-10-21T17:30:00Z","v":28939,"vw":111.105629},{"c":111.2,"h":111.2,"l":111.1,"n":640,"o":111.13,"t":"2026-10-21T17:45:00Z","v":21686,"vw":111.140601},{"c":111.225,"h":111.245,"l":111.085,"n":709,"o":111.218,"t":"2026-10-21T18:00:00Z","v":25230,"vw":111.174066},{"c":111.19,"h":111.35,"l":111.125,"n":780,"o":111.24,"t":"2026-10-21T18:15:00Z","v":27370,"vw":111.22249},{"c":110.97,"h":111.21,"l":110.96,"n":846,"o":111.21,"t":"2026-10-21T18:30:00Z","v":29115,"vw":111.048246},{"c":110.76,"h":110.955,"l":110.75,"n":924,"o":110.955,"t":"2026-10-21T18:45:00Z","v":30851,"vw":110.849184},{"c":110.76,"h":110.85,"l":110.65,"n":1155,"o":110.76,"t":"2026-10-21T19:00:00Z","v":40163,"vw":110.760892},{"c":110.66,"h":110.77,"l":110.5,"n":1749,"o":110.72,"t":"2026-10-21T19:15:00Z","v":69901,"vw":110.644587},{"c":110.55,"h":110.69,"l":110.44,"n":1669,"o":110.65,"t":"2026-10-21T19:30:00Z","v":71412,"vw":110.564832},{"c":110.23,"h":110.86,"l":110.22,"n":4850,"o":110.55,"t":"2026-10-21T19:45:00Z","v":295313,"vw":110.51591},{"c":110.29,"h":110.29,"l":110.29,"n":53,"o":110.29,"t":"2026-10-21T20:00:00Z","v":511749,"vw":110.29},{"c":110.83,"h":110.99,"l":110.54,"n":36,"o":110.54,"t":"2026-10-22T08:00:00Z","v":1211,"vw":110.808797},{"c":111.09,"h":111.09,"l":111.09,"n":1,"o":111.09,"t":"2026-10-22T08:45:00Z","v":160,"vw":111.09},{"c":111.53,"h":111.53,"l":111.49,"n":2,"o":111.49,"t":"2026-10-22T10:30:00Z","v":1000,"vw":111.522},{"c":111.33,"h":111.39,"l":111.33,"n":6,"o":111.39,"t":"2026-10-22T11:00:00Z","v":699,"vw":111.356515},{"c":111.48,"h":111.48,"l":111.48,"n":6,"o":111.48,"t":"2026-10-22T11:15:00Z","v":491,"vw":111.48},{"c":111.88,"h":111.88,"l":111.75,"n":18,"o":111.75,"t":"2026-10-22T12:30:00Z","v":759,"vw":111.838861},{"c":111.21,"h":111.4,"l":111.21,"n":28,"o":111.37,"t":"2026-10-22T13:15:00Z","v":2110,"vw":111.31391},{"c":111.965,"h":112.09,"l":111.1575,"n":1513,"o":111.26,"t":"2026-10-22T13:30:00Z","v":84112,"vw":111.629982},{"c":112.095,"h":112.4,"l":111.99,"n":848,"o":112.02,"t":"2026-10-22T13:45:00Z","v":44781,"vw":112.104134},{"c":112.185,"h":112.22,"l":111.86,"n":1254,"o":112.14,"t":"2026-10-22T14:00:00Z","v":54136,"vw":112.0439},{"c":112.56,"h":112.727,"l":112.19,"n":1254,"o":112.19,"t":"2026-10-22T14:15:00Z","v":58324,"vw":112.502458},{"c":112.075,"h":112.65,"l":112.03,"n":1025,"o":112.58,"t":"2026-10-22T14:30:00Z","v":45755,"vw":112.408089},{"c":112.395,"h":112.53,"l":112.08,"n":1046,"o":112.12,"t":"2026-10-22T14:45:00Z","v":54845,"vw":112.34833},{"c":113.17,"h":113.25,"l":112.29,"n":1220,"o":112.425,"t":"2026-10-22T15:00:00Z","v":60675,"vw":112.773732},{"c":113.38,"h":113.41,"l":113.025,"n":960,"o":113.135,"t":"2026-10-22T15:15:00Z","v":35787,"vw":113.224321},{"c":113.485,"h":113.575,"l":113.2101,"n":1311,"o":113.44,"t":"2026-10-22T15:30:00Z","v":73189,"vw":113.394775},{"c":113.47,"h":113.63,"l":113.375,"n":880,"o":113.44,"t":"2026-10-22T15:45:00Z","v":28835,"vw":113.501735},{"c":113.54,"h":113.58,"l":113.41,"n":783,"o":113.44,"t":"2026-10-22T16:00:00Z","v":29755,"vw":113.500764},{"c":113.79,"h":113.79,"l":113.54,"n":768,"o":113.56,"t":"2026-10-22T16:15:00Z","v":29385,"vw":113.658121},{"c":113.98,"h":113.99,"l":113.695,"n":980,"o":113.825,"t":"2026-10-22T16:30:00Z","v":40166,"vw":113.797886},{"c":114.08,"h":114.275,"l":113.99,"n":1641,"o":113.99,"t":"2026-10-22T16:45:00Z","v":49017,"vw":114.113008},{"c":113.88,"h":114.1025,"l":113.79,"n":1198,"o":114.1,"t":"2026-10-22T17:00:00Z","v":39327,"vw":113.91317},{"c":113.9848,"h":114.03,"l":113.78,"n":1332,"o":113.88,"t":"2026-10-22T17:15:00Z","v":45041,"vw":113.885125},{"c":113.955,"h":114.055,"l":113.92,"n":1000,"o":113.96,"t":"2026-10-22T17:30:00Z","v":32963,"vw":113.991645},{"c":113.9,"h":113.99,"l":113.72,"n":1157,"o":113.91,"t":"2026-10-22T17:45:00Z","v":34965,"vw":113.850148},{"c":114.03,"h":114.04,"l":113.89,"n":1193,"o":113.9,"t":"2026-10-22T18:00:00Z","v":37373,"vw":113.959506},{"c":114.06,"h":114.15,"l":114.03,"n":1254,"o":114.07,"t":"2026-10-22T18:15:00Z","v":30701,"vw":114.083988},{"c":114.035,"h":114.09,"l":113.82,"n":1150,"o":114.045,"t":"2026-10-22T18:30:00Z","v":35183,"vw":114.003396},{"c":114.1,"h":114.165,"l":114.08,"n":1037,"o":114.08,"t":"2026-10-22T18:45:00Z","v":34754,"vw":114.12074},{"c":114.13,"h":114.365,"l":114.1,"n":2076,"o":114.14,"t":"2026-10-22T19:00:00Z","v":101879,"vw":114.239395},{"c":114.165,"h":114.32,"l":114.05,"n":1802,"o":114.13,"t":"2026-10-22T19:15:00Z","v":79287,"vw":114.176355},{"c":114.24,"h":114.38,"l":114.01,"n":2033,"o":114.18,"t":"2026-10-22T19:30:00Z","v":83548,"vw":114.22211},{"c":114.29,"h":114.55,"l":113.99,"n":5672,"o":114.26,"t":"2026-10-22T19:45:00Z","v":333630,"vw":114.254308},{"c":114.23,"h":114.23,"l":114.23,"n":40,"o":114.23,"t":"2026-10-22T20:00:00Z","v":547266,"vw":114.23},{"c":114.23,"h":114.23,"l":114.23,"n":1,"o":114.23,"t":"2026-10-22T20:30:00Z","v":2000,"vw":114.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.087540376009093,"strike":132.49192479818143,"iv":0.46413343700189624,"gamma":0.015788832443965686,"theta":-0.06186250995975447,"vega":0.07483994042188505,"rho":0.01215500051565033,"breakevenPct":16.93903980932374},{"delta":0.2,"premium":1.163882862281696,"strike":124.84574597464783,"iv":0.33980181504993084,"gamma":0.025665049536201686,"theta":-0.05541770628985165,"vega":0.08982404148820453,"rho":0.01627419135825996,"breakevenPct":10.312202430998441},{"delta":0.25,"premium":1.3981025925278312,"strike":122.24330452746854,"iv":0.30795336443235255,"gamma":0.03234332583254879,"theta":-0.05626748808907203,"vega":0.10108932532912583,"rho":0.02044324693035421,"breakevenPct":8.238997741395753},{"delta":0.3,"premium":1.6269110764430577,"strike":119.82059282371294,"iv":0.2775469578783152,"gamma":0.03897550702028081,"theta":-0.05673447737909517,"vega":0.11143151326053041,"rho":0.02461358883708739,"breakevenPct":6.318396130750238},{"delta":0.35,"premium":1.82191887675507,"strike":118.52054082163286,"iv":0.256148101924077,"gamma":0.04531976079043162,"theta":-0.05481040041601664,"vega":0.1160076963078523,"rho":0.02879196567468117,"breakevenPct":5.351010853880703},{"delta":0.4,"premium":2.016926677067083,"strike":117.22048881955278,"iv":0.2347492459698388,"gamma":0.05166401456058243,"theta":-0.05288632345293812,"vega":0.1205838793551742,"rho":0.03297034251227496,"breakevenPct":4.383625577011166},{"delta":0.45,"premium":2.211934477379095,"strike":115.9204368174727,"iv":0.2133503900156006,"gamma":0.058008268330733234,"theta":-0.05096224648985959,"vega":0.12516006240249608,"rho":0.037148719349868735,"breakevenPct":3.41624030014163},{"delta":0.5,"premium":2.582484076433121,"strike":114.6900212314225,"iv":0.20229791932059446,"gamma":0.061074097664543525,"theta":-0.05008976645435244,"vega":0.1271476857749469,"rho":0.041293194850910965,"breakevenPct":2.663490596039234},{"delta":0.55,"premium":3.3786624203821667,"strike":113.62845010615712,"iv":0.21633188959660296,"gamma":0.05619087048832271,"theta":-0.05176704883227176,"vega":0.12285893842887471,"rho":0.04535547122086246,"breakevenPct":2.4311586505640097},{"delta":0.6,"premium":4.1748407643312095,"strike":112.56687898089172,"iv":0.23036585987261143,"gamma":0.051307643312101914,"theta":-0.053444331210191084,"vega":0.11857019108280255,"rho":0.04941774759081395,"breakevenPct":2.198826705088786},{"delta":0.65,"premium":4.971019108280255,"strike":111.50530785562633,"iv":0.24439983014861993,"gamma":0.0464244161358811,"theta":-0.05512161358811041,"vega":0.11428144373673035,"rho":0.05348002396076544,"breakevenPct":1.9664947596135618},{"delta":0.7,"premium":5.767197452229299,"strike":110.44373673036094,"iv":0.25843380042462843,"gamma":0.0415411889596603,"theta":-0.056798895966029724,"vega":0.10999269639065817,"rho":0.05754230033071693,"breakevenPct":1.7341628141383385},{"delta":0.75,"premium":6.627277179236043,"strike":109.28746327130264,"iv":0.25797267384916744,"gamma":0.03672110675808031,"theta":-0.05323903036238981,"vega":0.09926478942213517,"rho":0.06154846713029738,"breakevenPct":1.474866891831111},{"delta":0.8,"premium":7.5332517140058775,"strike":108.06317335945151,"iv":0.24710097943192946,"gamma":0.031946376101860914,"theta":-0.04591777668952007,"vega":0.08391219392752203,"rho":0.06551433530373506,"breakevenPct":1.196205089256225},{"delta":0.85,"premium":8.439226248775709,"strike":106.8388834476004,"iv":0.23622928501469148,"gamma":0.027171645445641532,"theta":-0.038596523016650355,"vega":0.06855959843290893,"rho":0.06948020347717272,"breakevenPct":0.9175432866813397},{"delta":0.9,"premium":9.345200783545543,"strike":105.61459353574926,"iv":0.22535759059745347,"gamma":0.022396914789422136,"theta":-0.03127526934378061,"vega":0.05320700293829579,"rho":0.0734460716506104,"breakevenPct":0.6388814841064535}],"put":[{"delta":0.1,"premium":0.6079881656804734,"strike":100.50295857988165,"iv":0.37511183431952666,"gamma":0.014305325443786984,"theta":-0.03482307692307692,"vega":0.05577100591715976,"rho":-0.009971722804435593,"breakevenPct":12.549268656043791},{"delta":0.15,"premium":1.014792899408284,"strike":102.96844181459566,"iv":0.3766404339250493,"gamma":0.01874319526627219,"theta":-0.045720512820512815,"vega":0.07327593688362918,"rho":-0.014963571687669621,"breakevenPct":10.747046384323404},{"delta":0.2,"premium":1.3995942290351668,"strike":105.39675383228133,"iv":0.3720994589720469,"gamma":0.023439495040577095,"theta":-0.0547317403065825,"vega":0.08965202885482416,"rho":-0.019948280063729576,"breakevenPct":8.958102422090372},{"delta":0.25,"premium":1.681379621280433,"strike":107.65103697024347,"iv":0.3391418394950406,"gamma":0.029345716862037872,"theta":-0.05491208295761948,"vega":0.10074310189359784,"rho":-0.02489955788347456,"breakevenPct":7.231325090639034},{"delta":0.3,"premium":1.9631650135256988,"strike":109.90532010820559,"iv":0.30618422001803425,"gamma":0.03525193868349864,"theta":-0.05509242560865645,"vega":0.11183417493237151,"rho":-0.029850835703219544,"breakevenPct":5.504547759187696},{"delta":0.35,"premium":2.2218480345158196,"strike":111.14813039309684,"iv":0.28548844678811125,"gamma":0.04023029721955896,"theta":-0.0521607861936721,"vega":0.1159969798657718,"rho":-0.034754549329510866,"breakevenPct":4.643016406739895},{"delta":0.4,"premium":2.479518216682646,"strike":112.34659635666347,"iv":0.2653302492809204,"gamma":0.0451679769894535,"theta":-0.04909271332694151,"vega":0.11985604026845637,"rho":-0.03965617767800986,"breakevenPct":3.8194185940813927},{"delta":0.45,"premium":2.7371883988494723,"strike":113.5450623202301,"iv":0.24517205177372964,"gamma":0.05010565675934803,"theta":-0.04602464046021093,"vega":0.12371510067114093,"rho":-0.04455780602650885,"breakevenPct":2.99582078142289},{"delta":0.5,"premium":2.994858581016299,"strike":114.74352828379673,"iv":0.22501385426653886,"gamma":0.055043336529242565,"theta":-0.04295656759348035,"vega":0.1275741610738255,"rho":-0.04945943437500784,"breakevenPct":2.172222968764388},{"delta":0.55,"premium":4.192008843967151,"strike":116.24131396083386,"iv":0.249771572962729,"gamma":0.0504396083385976,"theta":-0.046445988629185087,"vega":0.12549532533164875,"rho":-0.05479954865941457,"breakevenPct":1.9090386790976925},{"delta":0.6,"premium":5.644946304485153,"strike":117.820593809223,"iv":0.28675830701200244,"gamma":0.043238092229943154,"theta":-0.05172078332280479,"vega":0.12179981048641819,"rho":-0.06025904715537887,"breakevenPct":1.7984351705000143},{"delta":0.65,"premium":7.097883765003158,"strike":119.39987365761213,"iv":0.32374504106127605,"gamma":0.0360365761212887,"theta":-0.056995578016424506,"vega":0.11810429564118761,"rho":-0.06571854565134319,"breakevenPct":1.6878316619023357},{"delta":0.7,"premium":9.013498483316479,"strike":121.56723963599595,"iv":0.3547888776541961,"gamma":0.03044762386248737,"theta":-0.05796562184024267,"vega":0.1109325581395349,"rho":-0.07159527237600052,"breakevenPct":1.4674418693167592},{"delta":0.75,"premium":11.212689585439836,"strike":124.09504550050556,"iv":0.38219029322548026,"gamma":0.02584701718907988,"theta":-0.05629726996966633,"vega":0.10163023255813954,"rho":-0.07772771962792135,"breakevenPct":1.1797637091256956},{"delta":0.8,"premium":15.603819444444447,"strike":128.71527777777777,"iv":0.45151875,"gamma":0.019444444444444445,"theta":-0.05822638888888889,"vega":0.08997777777777777,"rho":-0.0855389554534645,"breakevenPct":0.979201318976334},{"delta":0.85,"premium":25.777777777777768,"strike":139.02777777777777,"iv":0.6098194444444442,"gamma":0.011886111111111116,"theta":-0.06562777777777777,"vega":0.0750138888888889,"rho":-0.0979054505131166,"breakevenPct":0.8579182351396341}]},"raw":{"call":[{"delta":0.15,"premium":1.087540376009093,"strike":132.49192479818143,"iv":0.46413343700189624,"gamma":0.015788832443965686,"theta":-0.06186250995975447,"vega":0.07483994042188505,"rho":0.01215500051565033,"breakevenPct":16.93903980932374},{"delta":0.2,"premium":1.163882862281696,"strike":124.84574597464783,"iv":0.33980181504993084,"gamma":0.025665049536201686,"theta":-0.05541770628985165,"vega":0.08982404148820453,"rho":0.01627419135825996,"breakevenPct":10.312202430998441},{"delta":0.25,"premium":1.3981025925278312,"strike":122.24330452746854,"iv":0.30795336443235255,"gamma":0.03234332583254879,"theta":-0.05626748808907203,"vega":0.10108932532912583,"rho":0.02044324693035421,"breakevenPct":8.238997741395753},{"delta":0.3,"premium":1.6269110764430577,"strike":119.82059282371294,"iv":0.2775469578783152,"gamma":0.03897550702028081,"theta":-0.05673447737909517,"vega":0.11143151326053041,"rho":0.02461358883708739,"breakevenPct":6.318396130750238},{"delta":0.35,"premium":1.82191887675507,"strike":118.52054082163286,"iv":0.256148101924077,"gamma":0.04531976079043162,"theta":-0.05481040041601664,"vega":0.1160076963078523,"rho":0.02879196567468117,"breakevenPct":5.351010853880703},{"delta":0.4,"premium":2.016926677067083,"strike":117.22048881955278,"iv":0.2347492459698388,"gamma":0.05166401456058243,"theta":-0.05288632345293812,"vega":0.1205838793551742,"rho":0.03297034251227496,"breakevenPct":4.383625577011166},{"delta":0.45,"premium":2.211934477379095,"strike":115.9204368174727,"iv":0.2133503900156006,"gamma":0.058008268330733234,"theta":-0.05096224648985959,"vega":0.12516006240249608,"rho":0.037148719349868735,"breakevenPct":3.41624030014163},{"delta":0.5,"premium":2.582484076433121,"strike":114.6900212314225,"iv":0.20229791932059446,"gamma":0.061074097664543525,"theta":-0.05008976645435244,"vega":0.1271476857749469,"rho":0.041293194850910965,"breakevenPct":2.663490596039234},{"delta":0.55,"premium":3.3786624203821667,"strike":113.62845010615712,"iv":0.21633188959660296,"gamma":0.05619087048832271,"theta":-0.05176704883227176,"vega":0.12285893842887471,"rho":0.04535547122086246,"breakevenPct":2.4311586505640097},{"delta":0.6,"premium":4.1748407643312095,"strike":112.56687898089172,"iv":0.23036585987261143,"gamma":0.051307643312101914,"theta":-0.053444331210191084,"vega":0.11857019108280255,"rho":0.04941774759081395,"breakevenPct":2.198826705088786},{"delta":0.65,"premium":4.971019108280255,"strike":111.50530785562633,"iv":0.24439983014861993,"gamma":0.0464244161358811,"theta":-0.05512161358811041,"vega":0.11428144373673035,"rho":0.05348002396076544,"breakevenPct":1.9664947596135618},{"delta":0.7,"premium":5.767197452229299,"strike":110.44373673036094,"iv":0.25843380042462843,"gamma":0.0415411889596603,"theta":-0.056798895966029724,"vega":0.10999269639065817,"rho":0.05754230033071693,"breakevenPct":1.7341628141383385},{"delta":0.75,"premium":6.627277179236043,"strike":109.28746327130264,"iv":0.25797267384916744,"gamma":0.03672110675808031,"theta":-0.05323903036238981,"vega":0.09926478942213517,"rho":0.06154846713029738,"breakevenPct":1.474866891831111},{"delta":0.8,"premium":7.5332517140058775,"strike":108.06317335945151,"iv":0.24710097943192946,"gamma":0.031946376101860914,"theta":-0.04591777668952007,"vega":0.08391219392752203,"rho":0.06551433530373506,"breakevenPct":1.196205089256225},{"delta":0.85,"premium":8.439226248775709,"strike":106.8388834476004,"iv":0.23622928501469148,"gamma":0.027171645445641532,"theta":-0.038596523016650355,"vega":0.06855959843290893,"rho":0.06948020347717272,"breakevenPct":0.9175432866813397},{"delta":0.9,"premium":9.345200783545543,"strike":105.61459353574926,"iv":0.22535759059745347,"gamma":0.022396914789422136,"theta":-0.03127526934378061,"vega":0.05320700293829579,"rho":0.0734460716506104,"breakevenPct":0.6388814841064535}],"put":[{"delta":0.1,"premium":0.6079881656804734,"strike":100.50295857988165,"iv":0.37511183431952666,"gamma":0.014305325443786984,"theta":-0.03482307692307692,"vega":0.05577100591715976,"rho":-0.009971722804435593,"breakevenPct":12.549268656043791},{"delta":0.15,"premium":1.014792899408284,"strike":102.96844181459566,"iv":0.3766404339250493,"gamma":0.01874319526627219,"theta":-0.045720512820512815,"vega":0.07327593688362918,"rho":-0.014963571687669621,"breakevenPct":10.747046384323404},{"delta":0.2,"premium":1.3995942290351668,"strike":105.39675383228133,"iv":0.3720994589720469,"gamma":0.023439495040577095,"theta":-0.0547317403065825,"vega":0.08965202885482416,"rho":-0.019948280063729576,"breakevenPct":8.958102422090372},{"delta":0.25,"premium":1.681379621280433,"strike":107.65103697024347,"iv":0.3391418394950406,"gamma":0.029345716862037872,"theta":-0.05491208295761948,"vega":0.10074310189359784,"rho":-0.02489955788347456,"breakevenPct":7.231325090639034},{"delta":0.3,"premium":1.9631650135256988,"strike":109.90532010820559,"iv":0.30618422001803425,"gamma":0.03525193868349864,"theta":-0.05509242560865645,"vega":0.11183417493237151,"rho":-0.029850835703219544,"breakevenPct":5.504547759187696},{"delta":0.35,"premium":2.2218480345158196,"strike":111.14813039309684,"iv":0.28548844678811125,"gamma":0.04023029721955896,"theta":-0.0521607861936721,"vega":0.1159969798657718,"rho":-0.034754549329510866,"breakevenPct":4.643016406739895},{"delta":0.4,"premium":2.479518216682646,"strike":112.34659635666347,"iv":0.2653302492809204,"gamma":0.0451679769894535,"theta":-0.04909271332694151,"vega":0.11985604026845637,"rho":-0.03965617767800986,"breakevenPct":3.8194185940813927},{"delta":0.45,"premium":2.7371883988494723,"strike":113.5450623202301,"iv":0.24517205177372964,"gamma":0.05010565675934803,"theta":-0.04602464046021093,"vega":0.12371510067114093,"rho":-0.04455780602650885,"breakevenPct":2.99582078142289},{"delta":0.5,"premium":2.994858581016299,"strike":114.74352828379673,"iv":0.22501385426653886,"gamma":0.055043336529242565,"theta":-0.04295656759348035,"vega":0.1275741610738255,"rho":-0.04945943437500784,"breakevenPct":2.172222968764388},{"delta":0.55,"premium":4.192008843967151,"strike":116.24131396083386,"iv":0.249771572962729,"gamma":0.0504396083385976,"theta":-0.046445988629185087,"vega":0.12549532533164875,"rho":-0.05479954865941457,"breakevenPct":1.9090386790976925},{"delta":0.6,"premium":5.644946304485153,"strike":117.820593809223,"iv":0.28675830701200244,"gamma":0.043238092229943154,"theta":-0.05172078332280479,"vega":0.12179981048641819,"rho":-0.06025904715537887,"breakevenPct":1.7984351705000143},{"delta":0.65,"premium":7.097883765003158,"strike":119.39987365761213,"iv":0.32374504106127605,"gamma":0.0360365761212887,"theta":-0.056995578016424506,"vega":0.11810429564118761,"rho":-0.06571854565134319,"breakevenPct":1.6878316619023357},{"delta":0.7,"premium":9.013498483316479,"strike":121.56723963599595,"iv":0.3547888776541961,"gamma":0.03044762386248737,"theta":-0.05796562184024267,"vega":0.1109325581395349,"rho":-0.07159527237600052,"breakevenPct":1.4674418693167592},{"delta":0.75,"premium":11.212689585439836,"strike":124.09504550050556,"iv":0.38219029322548026,"gamma":0.02584701718907988,"theta":-0.05629726996966633,"vega":0.10163023255813954,"rho":-0.07772771962792135,"breakevenPct":1.1797637091256956},{"delta":0.8,"premium":15.603819444444447,"strike":128.71527777777777,"iv":0.45151875,"gamma":0.019444444444444445,"theta":-0.05822638888888889,"vega":0.08997777777777777,"rho":-0.0855389554534645,"breakevenPct":0.979201318976334},{"delta":0.85,"premium":25.777777777777768,"strike":139.02777777777777,"iv":0.6098194444444442,"gamma":0.011886111111111116,"theta":-0.06562777777777777,"vega":0.0750138888888889,"rho":-0.0979054505131166,"breakevenPct":0.8579182351396341}]}},"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"}}