{"symbol":"DIS","url":"https://intraalpha.com/companies/DIS","capturedAt":"2026-10-15T20:33:12.192Z","state":"partial","quote":{"symbol":"DIS","last_price":110.61,"prev_close":108.99,"regular_close":110.68,"change":1.62,"change_pct":1.4864,"regular_change":1.69,"regular_change_pct":1.5506,"extended_change":-0.07,"extended_change_pct":-0.0632,"bid":110,"ask":110.75,"bid_size":100,"ask_size":300,"volume":8549114,"vwap":110.903715,"open":110.12,"high":111.59,"low":109.87,"close":110.68,"trade_count":104804,"last_trade_at":"2026-10-15T20:32:28.391280012Z","last_quote_at":"2026-10-15T20:32:28.406098031Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:59.836031792-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":104.56,"h":104.64,"l":104.527,"n":154,"o":104.527,"t":"2026-10-08T08:00:00Z","v":1659,"vw":104.57175},{"c":104.2,"h":104.2,"l":104.2,"n":9,"o":104.2,"t":"2026-10-08T10:10:00Z","v":219,"vw":104.2},{"c":104.19,"h":104.19,"l":104.19,"n":7,"o":104.19,"t":"2026-10-08T10:15:00Z","v":307,"vw":104.19},{"c":103.99,"h":103.99,"l":103.99,"n":2,"o":103.99,"t":"2026-10-08T11:20:00Z","v":2501,"vw":103.99},{"c":104.01,"h":104.01,"l":103.98,"n":15,"o":103.98,"t":"2026-10-08T11:25:00Z","v":1034,"vw":103.992383},{"c":103.9,"h":103.9,"l":103.9,"n":3,"o":103.9,"t":"2026-10-08T11:50:00Z","v":102,"vw":103.9},{"c":104.19,"h":104.19,"l":104.02,"n":5,"o":104.02,"t":"2026-10-08T12:15:00Z","v":443,"vw":104.065946},{"c":104.11,"h":104.11,"l":104.11,"n":1,"o":104.11,"t":"2026-10-08T12:35:00Z","v":159,"vw":104.11},{"c":104.14,"h":104.14,"l":104.14,"n":2,"o":104.14,"t":"2026-10-08T12:40:00Z","v":260,"vw":104.14},{"c":104.25,"h":104.25,"l":104.25,"n":6,"o":104.25,"t":"2026-10-08T13:10:00Z","v":576,"vw":104.25},{"c":104.36,"h":104.36,"l":104.29,"n":11,"o":104.29,"t":"2026-10-08T13:15:00Z","v":712,"vw":104.344167},{"c":104.2464,"h":104.2464,"l":104.2464,"n":1,"o":104.2464,"t":"2026-10-08T13:20:00Z","v":100,"vw":104.2464},{"c":104.84,"h":105.14,"l":104.0453,"n":1570,"o":104.81,"t":"2026-10-08T13:30:00Z","v":151902,"vw":104.894479},{"c":104.93,"h":104.96,"l":104.54,"n":646,"o":104.7937,"t":"2026-10-08T13:35:00Z","v":32898,"vw":104.754431},{"c":105.1699,"h":105.19,"l":104.89,"n":804,"o":104.9283,"t":"2026-10-08T13:40:00Z","v":56232,"vw":104.99667},{"c":105.125,"h":105.3,"l":104.97,"n":1191,"o":105.17,"t":"2026-10-08T13:45:00Z","v":67613,"vw":105.127497},{"c":105.2,"h":105.2,"l":104.99,"n":933,"o":105.09,"t":"2026-10-08T13:50:00Z","v":53171,"vw":105.070958},{"c":105.48,"h":105.5,"l":105.23,"n":954,"o":105.23,"t":"2026-10-08T13:55:00Z","v":64811,"vw":105.370648},{"c":105.3716,"h":105.5,"l":105.27,"n":1027,"o":105.48,"t":"2026-10-08T14:00:00Z","v":53386,"vw":105.367976},{"c":105.27,"h":105.395,"l":105.21,"n":887,"o":105.375,"t":"2026-10-08T14:05:00Z","v":36869,"vw":105.302956},{"c":105.55,"h":105.61,"l":105.29,"n":1234,"o":105.29,"t":"2026-10-08T14:10:00Z","v":57548,"vw":105.49324},{"c":105.57,"h":105.63,"l":105.525,"n":911,"o":105.53,"t":"2026-10-08T14:15:00Z","v":37120,"vw":105.572558},{"c":105.6,"h":105.7,"l":105.55,"n":1190,"o":105.57,"t":"2026-10-08T14:20:00Z","v":47241,"vw":105.614364},{"c":105.4,"h":105.62,"l":105.28,"n":1231,"o":105.61,"t":"2026-10-08T14:25:00Z","v":55813,"vw":105.470577},{"c":105.5,"h":105.55,"l":105.38,"n":1318,"o":105.4,"t":"2026-10-08T14:30:00Z","v":50885,"vw":105.433268},{"c":105.54,"h":105.56,"l":105.4501,"n":794,"o":105.515,"t":"2026-10-08T14:35:00Z","v":38263,"vw":105.516952},{"c":105.5201,"h":105.57,"l":105.46,"n":816,"o":105.555,"t":"2026-10-08T14:40:00Z","v":28258,"vw":105.534959},{"c":105.575,"h":105.598,"l":105.53,"n":968,"o":105.57,"t":"2026-10-08T14:45:00Z","v":46141,"vw":105.564438},{"c":105.6101,"h":105.66,"l":105.56,"n":1212,"o":105.575,"t":"2026-10-08T14:50:00Z","v":65791,"vw":105.625276},{"c":105.7,"h":105.73,"l":105.61,"n":964,"o":105.61,"t":"2026-10-08T14:55:00Z","v":51680,"vw":105.667617},{"c":105.82,"h":105.82,"l":105.66,"n":994,"o":105.7,"t":"2026-10-08T15:00:00Z","v":40037,"vw":105.745694},{"c":105.915,"h":105.95,"l":105.81,"n":1440,"o":105.825,"t":"2026-10-08T15:05:00Z","v":71130,"vw":105.871101},{"c":105.84,"h":105.96,"l":105.84,"n":1235,"o":105.915,"t":"2026-10-08T15:10:00Z","v":73455,"vw":105.907347},{"c":105.81,"h":105.84,"l":105.775,"n":935,"o":105.83,"t":"2026-10-08T15:15:00Z","v":41847,"vw":105.806031},{"c":105.72,"h":105.825,"l":105.72,"n":971,"o":105.805,"t":"2026-10-08T15:20:00Z","v":38573,"vw":105.780412},{"c":105.58,"h":105.74,"l":105.56,"n":987,"o":105.73,"t":"2026-10-08T15:25:00Z","v":45591,"vw":105.630476},{"c":105.47,"h":105.655,"l":105.45,"n":969,"o":105.59,"t":"2026-10-08T15:30:00Z","v":36607,"vw":105.551561},{"c":105.58,"h":105.59,"l":105.49,"n":857,"o":105.49,"t":"2026-10-08T15:35:00Z","v":33294,"vw":105.533882},{"c":105.58,"h":105.6444,"l":105.5501,"n":850,"o":105.56,"t":"2026-10-08T15:40:00Z","v":36172,"vw":105.592528},{"c":105.62,"h":105.68,"l":105.59,"n":812,"o":105.59,"t":"2026-10-08T15:45:00Z","v":34257,"vw":105.642782},{"c":105.745,"h":105.745,"l":105.61,"n":843,"o":105.62,"t":"2026-10-08T15:50:00Z","v":31988,"vw":105.65612},{"c":105.88,"h":105.91,"l":105.7,"n":1142,"o":105.74,"t":"2026-10-08T15:55:00Z","v":68492,"vw":105.834085},{"c":105.865,"h":105.89,"l":105.83,"n":807,"o":105.88,"t":"2026-10-08T16:00:00Z","v":41925,"vw":105.860616},{"c":105.905,"h":105.905,"l":105.8648,"n":771,"o":105.875,"t":"2026-10-08T16:05:00Z","v":41169,"vw":105.894108},{"c":105.91,"h":105.97,"l":105.84,"n":1230,"o":105.91,"t":"2026-10-08T16:10:00Z","v":86020,"vw":105.923976},{"c":105.91,"h":106.26,"l":105.87,"n":2640,"o":105.92,"t":"2026-10-08T16:15:00Z","v":144386,"vw":106.027775},{"c":105.86,"h":105.905,"l":105.795,"n":779,"o":105.86,"t":"2026-10-08T16:20:00Z","v":31256,"vw":105.855169},{"c":105.85,"h":105.885,"l":105.83,"n":685,"o":105.84,"t":"2026-10-08T16:25:00Z","v":25662,"vw":105.856217},{"c":106.02,"h":106.03,"l":105.84,"n":773,"o":105.85,"t":"2026-10-08T16:30:00Z","v":36826,"vw":105.952393},{"c":105.99,"h":106.04,"l":105.94,"n":814,"o":106.015,"t":"2026-10-08T16:35:00Z","v":40093,"vw":105.990718},{"c":106.205,"h":106.22,"l":105.99,"n":781,"o":105.99,"t":"2026-10-08T16:40:00Z","v":31169,"vw":106.115198},{"c":106.26,"h":106.28,"l":106.13,"n":1110,"o":106.205,"t":"2026-10-08T16:45:00Z","v":53556,"vw":106.20763},{"c":106.47,"h":106.485,"l":106.23,"n":1151,"o":106.255,"t":"2026-10-08T16:50:00Z","v":64307,"vw":106.348115},{"c":106.53,"h":106.65,"l":106.455,"n":1366,"o":106.48,"t":"2026-10-08T16:55:00Z","v":71053,"vw":106.552388},{"c":106.54,"h":106.7256,"l":106.46,"n":1354,"o":106.525,"t":"2026-10-08T17:00:00Z","v":88022,"vw":106.565565},{"c":106.6,"h":106.7103,"l":106.53,"n":1888,"o":106.56,"t":"2026-10-08T17:05:00Z","v":123518,"vw":106.599793},{"c":106.67,"h":106.73,"l":106.58,"n":1190,"o":106.61,"t":"2026-10-08T17:10:00Z","v":56581,"vw":106.657152},{"c":106.88,"h":106.94,"l":106.61,"n":1659,"o":106.65,"t":"2026-10-08T17:15:00Z","v":113232,"vw":106.839129},{"c":107.01,"h":107.04,"l":106.89,"n":1464,"o":106.89,"t":"2026-10-08T17:20:00Z","v":94241,"vw":106.991046},{"c":106.87,"h":107.035,"l":106.74,"n":1492,"o":107,"t":"2026-10-08T17:25:00Z","v":126244,"vw":106.857408},{"c":106.93,"h":107.045,"l":106.88,"n":1310,"o":106.9,"t":"2026-10-08T17:30:00Z","v":61243,"vw":106.978249},{"c":107.01,"h":107.06,"l":106.91,"n":891,"o":106.925,"t":"2026-10-08T17:35:00Z","v":45487,"vw":107.00673},{"c":107.2,"h":107.245,"l":107.015,"n":1303,"o":107.02,"t":"2026-10-08T17:40:00Z","v":65036,"vw":107.137003},{"c":107.01,"h":107.22,"l":106.97,"n":1522,"o":107.195,"t":"2026-10-08T17:45:00Z","v":89100,"vw":107.10411},{"c":106.695,"h":107.01,"l":106.675,"n":1203,"o":106.99,"t":"2026-10-08T17:50:00Z","v":70861,"vw":106.785965},{"c":106.755,"h":106.805,"l":106.69,"n":840,"o":106.7,"t":"2026-10-08T17:55:00Z","v":43881,"vw":106.754633},{"c":106.7175,"h":106.81,"l":106.65,"n":1189,"o":106.76,"t":"2026-10-08T18:00:00Z","v":81003,"vw":106.752875},{"c":106.84,"h":106.87,"l":106.71,"n":863,"o":106.71,"t":"2026-10-08T18:05:00Z","v":39256,"vw":106.784334},{"c":106.84,"h":106.87,"l":106.7,"n":1129,"o":106.84,"t":"2026-10-08T18:10:00Z","v":74854,"vw":106.797267},{"c":106.725,"h":107.08,"l":106.711,"n":2337,"o":106.84,"t":"2026-10-08T18:15:00Z","v":165660,"vw":106.878301},{"c":106.5801,"h":106.735,"l":106.465,"n":1068,"o":106.7,"t":"2026-10-08T18:20:00Z","v":76108,"vw":106.612782},{"c":106.59,"h":106.6575,"l":106.525,"n":784,"o":106.6,"t":"2026-10-08T18:25:00Z","v":42768,"vw":106.585282},{"c":106.68,"h":106.745,"l":106.565,"n":941,"o":106.6,"t":"2026-10-08T18:30:00Z","v":44172,"vw":106.655262},{"c":106.77,"h":106.785,"l":106.62,"n":700,"o":106.675,"t":"2026-10-08T18:35:00Z","v":35844,"vw":106.709585},{"c":106.78,"h":106.8,"l":106.7448,"n":831,"o":106.76,"t":"2026-10-08T18:40:00Z","v":37822,"vw":106.774244},{"c":106.71,"h":106.82,"l":106.65,"n":1695,"o":106.7702,"t":"2026-10-08T18:45:00Z","v":134707,"vw":106.714783},{"c":106.64,"h":106.735,"l":106.595,"n":1147,"o":106.725,"t":"2026-10-08T18:50:00Z","v":79306,"vw":106.649044},{"c":106.78,"h":106.8,"l":106.64,"n":1042,"o":106.644,"t":"2026-10-08T18:55:00Z","v":56245,"vw":106.703953},{"c":106.92,"h":106.95,"l":106.77,"n":2832,"o":106.78,"t":"2026-10-08T19:00:00Z","v":167343,"vw":106.877367},{"c":107.02,"h":107.02,"l":106.9,"n":1337,"o":106.92,"t":"2026-10-08T19:05:00Z","v":82852,"vw":106.939443},{"c":107.0699,"h":107.07,"l":106.995,"n":1375,"o":107.02,"t":"2026-10-08T19:10:00Z","v":77174,"vw":107.036354},{"c":106.99,"h":107.09,"l":106.925,"n":1261,"o":107.0699,"t":"2026-10-08T19:15:00Z","v":69209,"vw":107.030144},{"c":106.96,"h":106.99,"l":106.89,"n":1301,"o":106.975,"t":"2026-10-08T19:20:00Z","v":63673,"vw":106.936008},{"c":106.78,"h":106.955,"l":106.75,"n":1587,"o":106.955,"t":"2026-10-08T19:25:00Z","v":95982,"vw":106.87512},{"c":106.67,"h":106.8118,"l":106.66,"n":1385,"o":106.78,"t":"2026-10-08T19:30:00Z","v":75574,"vw":106.752802},{"c":106.75,"h":106.755,"l":106.66,"n":1969,"o":106.68,"t":"2026-10-08T19:35:00Z","v":98843,"vw":106.700507},{"c":106.765,"h":106.92,"l":106.75,"n":1958,"o":106.76,"t":"2026-10-08T19:40:00Z","v":95476,"vw":106.84349},{"c":106.6763,"h":106.79,"l":106.675,"n":2083,"o":106.76,"t":"2026-10-08T19:45:00Z","v":112177,"vw":106.748717},{"c":106.895,"h":106.895,"l":106.645,"n":2976,"o":106.68,"t":"2026-10-08T19:50:00Z","v":166601,"vw":106.77551},{"c":107.07,"h":107.41,"l":106.85,"n":15105,"o":106.9,"t":"2026-10-08T19:55:00Z","v":1338280,"vw":107.203552},{"c":107.02,"h":107.09,"l":107.02,"n":131,"o":107.08,"t":"2026-10-08T20:00:00Z","v":6417170,"vw":107.02017},{"c":106.12,"h":106.12,"l":106.12,"n":12,"o":106.12,"t":"2026-10-08T20:05:00Z","v":265,"vw":106.12},{"c":107.03,"h":107.03,"l":107.03,"n":2,"o":107.03,"t":"2026-10-08T20:15:00Z","v":21860,"vw":107.03},{"c":106.91,"h":106.91,"l":106.9,"n":2,"o":106.9,"t":"2026-10-08T20:25:00Z","v":240,"vw":106.905833},{"c":107,"h":107,"l":107,"n":15,"o":107,"t":"2026-10-08T20:35:00Z","v":427,"vw":107},{"c":107.02,"h":107.02,"l":106.94,"n":15,"o":106.94,"t":"2026-10-08T20:40:00Z","v":928,"vw":107.002492},{"c":106.9903,"h":106.9903,"l":106.9903,"n":1,"o":106.9903,"t":"2026-10-08T20:50:00Z","v":100,"vw":106.9903},{"c":107.3469,"h":107.3469,"l":107.3469,"n":2,"o":107.3469,"t":"2026-10-08T20:55:00Z","v":218,"vw":107.3469},{"c":107.04,"h":107.2,"l":107.04,"n":18,"o":107.17,"t":"2026-10-08T21:25:00Z","v":583,"vw":107.135521},{"c":107.13,"h":107.13,"l":106.95,"n":4,"o":106.95,"t":"2026-10-08T21:50:00Z","v":272,"vw":107.053846},{"c":107.0336,"h":107.0336,"l":107.0336,"n":1,"o":107.0336,"t":"2026-10-08T22:30:00Z","v":100,"vw":107.0336},{"c":107,"h":107,"l":107,"n":2,"o":107,"t":"2026-10-08T22:40:00Z","v":400,"vw":107},{"c":107.16,"h":107.16,"l":107.16,"n":6,"o":107.16,"t":"2026-10-08T23:15:00Z","v":139,"vw":107.16},{"c":107.04,"h":107.1,"l":107.04,"n":12,"o":107.1,"t":"2026-10-08T23:25:00Z","v":848,"vw":107.077393},{"c":107.04,"h":107.04,"l":107.04,"n":1,"o":107.04,"t":"2026-10-08T23:30:00Z","v":100,"vw":107.04},{"c":107.12,"h":107.12,"l":107.12,"n":14,"o":107.12,"t":"2026-10-08T23:50:00Z","v":1501,"vw":107.12},{"c":107.1,"h":107.16,"l":106.92,"n":162,"o":107.1,"t":"2026-10-09T08:00:00Z","v":1708,"vw":107.025437},{"c":107.135,"h":107.135,"l":107.135,"n":12,"o":107.135,"t":"2026-10-09T08:40:00Z","v":262,"vw":107.135},{"c":107.29,"h":107.29,"l":107.24,"n":5,"o":107.24,"t":"2026-10-09T08:45:00Z","v":1193,"vw":107.247342},{"c":107.27,"h":107.27,"l":107.27,"n":4,"o":107.27,"t":"2026-10-09T08:55:00Z","v":151,"vw":107.27},{"c":107.49,"h":107.49,"l":107.49,"n":1,"o":107.49,"t":"2026-10-09T09:05:00Z","v":1395,"vw":107.49},{"c":107.2,"h":107.2,"l":107.19,"n":6,"o":107.2,"t":"2026-10-09T09:25:00Z","v":500,"vw":107.195248},{"c":107.05,"h":107.05,"l":107.05,"n":1,"o":107.05,"t":"2026-10-09T10:00:00Z","v":121,"vw":107.05},{"c":107.07,"h":107.07,"l":107.07,"n":4,"o":107.07,"t":"2026-10-09T11:45:00Z","v":227,"vw":107.07},{"c":107,"h":107.03,"l":107,"n":14,"o":107.03,"t":"2026-10-09T12:10:00Z","v":1505,"vw":107.024},{"c":107.15,"h":107.15,"l":107.15,"n":1,"o":107.15,"t":"2026-10-09T12:25:00Z","v":100,"vw":107.15},{"c":106.98,"h":107.07,"l":106.98,"n":6,"o":107.07,"t":"2026-10-09T12:35:00Z","v":1085,"vw":107.001522},{"c":106.72,"h":106.85,"l":106.72,"n":8,"o":106.85,"t":"2026-10-09T12:45:00Z","v":242,"vw":106.785},{"c":106.8499,"h":106.8499,"l":106.8499,"n":1,"o":106.8499,"t":"2026-10-09T12:50:00Z","v":250,"vw":106.8499},{"c":106.7,"h":106.7,"l":106.5,"n":5,"o":106.5,"t":"2026-10-09T12:55:00Z","v":257,"vw":106.583333},{"c":106.5324,"h":106.5324,"l":106.5324,"n":1,"o":106.5324,"t":"2026-10-09T13:05:00Z","v":300,"vw":106.5324},{"c":106.89,"h":106.89,"l":106.89,"n":5,"o":106.89,"t":"2026-10-09T13:10:00Z","v":262,"vw":106.89},{"c":106.94,"h":106.94,"l":106.94,"n":1,"o":106.94,"t":"2026-10-09T13:15:00Z","v":800,"vw":106.94},{"c":106.95,"h":106.95,"l":106.94,"n":17,"o":106.94,"t":"2026-10-09T13:20:00Z","v":354,"vw":106.946667},{"c":107.18,"h":107.6324,"l":107.14,"n":2640,"o":107.22,"t":"2026-10-09T13:30:00Z","v":268803,"vw":107.476068},{"c":107.46,"h":107.78,"l":107.171,"n":1333,"o":107.18,"t":"2026-10-09T13:35:00Z","v":130573,"vw":107.636077},{"c":107.65,"h":107.79,"l":107.42,"n":971,"o":107.46,"t":"2026-10-09T13:40:00Z","v":63080,"vw":107.628449},{"c":107.7666,"h":107.86,"l":107.62,"n":989,"o":107.63,"t":"2026-10-09T13:45:00Z","v":56684,"vw":107.767688},{"c":107.73,"h":107.93,"l":107.68,"n":1160,"o":107.8,"t":"2026-10-09T13:50:00Z","v":75448,"vw":107.790827},{"c":107.7,"h":107.78,"l":107.56,"n":913,"o":107.74,"t":"2026-10-09T13:55:00Z","v":65771,"vw":107.713324},{"c":107.38,"h":107.7203,"l":107.345,"n":1477,"o":107.64,"t":"2026-10-09T14:00:00Z","v":145075,"vw":107.571028},{"c":107.56,"h":107.72,"l":107.365,"n":1284,"o":107.365,"t":"2026-10-09T14:05:00Z","v":77120,"vw":107.621278},{"c":107.7,"h":107.77,"l":107.5508,"n":1214,"o":107.5508,"t":"2026-10-09T14:10:00Z","v":102407,"vw":107.69319},{"c":107.825,"h":107.97,"l":107.685,"n":1236,"o":107.715,"t":"2026-10-09T14:15:00Z","v":68275,"vw":107.854973},{"c":107.79,"h":107.9,"l":107.785,"n":960,"o":107.82,"t":"2026-10-09T14:20:00Z","v":53874,"vw":107.843568},{"c":107.89,"h":107.98,"l":107.73,"n":1528,"o":107.78,"t":"2026-10-09T14:25:00Z","v":141412,"vw":107.870358},{"c":107.64,"h":107.9,"l":107.62,"n":1111,"o":107.9,"t":"2026-10-09T14:30:00Z","v":74352,"vw":107.779473},{"c":107.755,"h":107.78,"l":107.65,"n":945,"o":107.65,"t":"2026-10-09T14:35:00Z","v":47839,"vw":107.736321},{"c":107.695,"h":107.81,"l":107.67,"n":1459,"o":107.755,"t":"2026-10-09T14:40:00Z","v":119002,"vw":107.741013},{"c":107.83,"h":107.88,"l":107.66,"n":1083,"o":107.71,"t":"2026-10-09T14:45:00Z","v":75357,"vw":107.774705},{"c":107.795,"h":107.88,"l":107.75,"n":983,"o":107.84,"t":"2026-10-09T14:50:00Z","v":50004,"vw":107.825646},{"c":107.8,"h":107.835,"l":107.73,"n":1131,"o":107.78,"t":"2026-10-09T14:55:00Z","v":68169,"vw":107.78166},{"c":107.64,"h":107.78,"l":107.55,"n":1146,"o":107.775,"t":"2026-10-09T15:00:00Z","v":66943,"vw":107.675245},{"c":107.595,"h":107.66,"l":107.53,"n":1103,"o":107.635,"t":"2026-10-09T15:05:00Z","v":83095,"vw":107.585339},{"c":107.72,"h":107.72,"l":107.595,"n":953,"o":107.595,"t":"2026-10-09T15:10:00Z","v":49504,"vw":107.66507},{"c":107.75,"h":107.85,"l":107.74,"n":813,"o":107.74,"t":"2026-10-09T15:15:00Z","v":33630,"vw":107.785099},{"c":107.745,"h":107.81,"l":107.73,"n":809,"o":107.77,"t":"2026-10-09T15:20:00Z","v":37563,"vw":107.776231},{"c":107.87,"h":107.87,"l":107.74,"n":995,"o":107.75,"t":"2026-10-09T15:25:00Z","v":54890,"vw":107.796977},{"c":107.715,"h":107.87,"l":107.68,"n":1150,"o":107.86,"t":"2026-10-09T15:30:00Z","v":72133,"vw":107.781832},{"c":107.69,"h":107.725,"l":107.57,"n":1027,"o":107.72,"t":"2026-10-09T15:35:00Z","v":58874,"vw":107.636482},{"c":107.685,"h":107.76,"l":107.65,"n":923,"o":107.7,"t":"2026-10-09T15:40:00Z","v":52196,"vw":107.700776},{"c":107.7,"h":107.71,"l":107.63,"n":819,"o":107.69,"t":"2026-10-09T15:45:00Z","v":43854,"vw":107.66612},{"c":107.71,"h":107.78,"l":107.69,"n":807,"o":107.7,"t":"2026-10-09T15:50:00Z","v":43906,"vw":107.730752},{"c":107.705,"h":107.7206,"l":107.675,"n":837,"o":107.72,"t":"2026-10-09T15:55:00Z","v":42283,"vw":107.699692},{"c":107.83,"h":107.83,"l":107.71,"n":830,"o":107.71,"t":"2026-10-09T16:00:00Z","v":45536,"vw":107.777288},{"c":107.8,"h":107.88,"l":107.7805,"n":875,"o":107.83,"t":"2026-10-09T16:05:00Z","v":54712,"vw":107.841474},{"c":107.79,"h":107.835,"l":107.76,"n":798,"o":107.8,"t":"2026-10-09T16:10:00Z","v":43420,"vw":107.800789},{"c":107.81,"h":107.835,"l":107.78,"n":639,"o":107.78,"t":"2026-10-09T16:15:00Z","v":30228,"vw":107.808599},{"c":107.94,"h":107.96,"l":107.81,"n":1053,"o":107.81,"t":"2026-10-09T16:20:00Z","v":62728,"vw":107.891784},{"c":107.91,"h":107.96,"l":107.8801,"n":716,"o":107.96,"t":"2026-10-09T16:25:00Z","v":32204,"vw":107.928748},{"c":107.74,"h":107.91,"l":107.74,"n":799,"o":107.91,"t":"2026-10-09T16:30:00Z","v":52668,"vw":107.848076},{"c":107.81,"h":107.82,"l":107.74,"n":732,"o":107.74,"t":"2026-10-09T16:35:00Z","v":47327,"vw":107.776734},{"c":107.885,"h":107.885,"l":107.82,"n":693,"o":107.82,"t":"2026-10-09T16:40:00Z","v":36754,"vw":107.847189},{"c":107.82,"h":107.945,"l":107.82,"n":709,"o":107.885,"t":"2026-10-09T16:45:00Z","v":38050,"vw":107.891482},{"c":107.81,"h":107.84,"l":107.755,"n":865,"o":107.815,"t":"2026-10-09T16:50:00Z","v":44344,"vw":107.796549},{"c":107.8,"h":107.845,"l":107.77,"n":824,"o":107.81,"t":"2026-10-09T16:55:00Z","v":39123,"vw":107.814886},{"c":107.855,"h":107.86,"l":107.795,"n":667,"o":107.795,"t":"2026-10-09T17:00:00Z","v":32579,"vw":107.847519},{"c":107.89,"h":107.9,"l":107.85,"n":640,"o":107.855,"t":"2026-10-09T17:05:00Z","v":30490,"vw":107.876029},{"c":107.855,"h":107.89,"l":107.855,"n":663,"o":107.89,"t":"2026-10-09T17:10:00Z","v":31586,"vw":107.872378},{"c":107.74,"h":107.855,"l":107.73,"n":733,"o":107.855,"t":"2026-10-09T17:15:00Z","v":37690,"vw":107.792915},{"c":107.74,"h":107.81,"l":107.73,"n":846,"o":107.75,"t":"2026-10-09T17:20:00Z","v":56462,"vw":107.765171},{"c":107.77,"h":107.78,"l":107.66,"n":818,"o":107.74,"t":"2026-10-09T17:25:00Z","v":43383,"vw":107.719753},{"c":107.745,"h":107.84,"l":107.745,"n":999,"o":107.775,"t":"2026-10-09T17:30:00Z","v":53742,"vw":107.801832},{"c":107.695,"h":107.775,"l":107.67,"n":842,"o":107.745,"t":"2026-10-09T17:35:00Z","v":46737,"vw":107.734257},{"c":107.725,"h":107.735,"l":107.67,"n":773,"o":107.695,"t":"2026-10-09T17:40:00Z","v":39265,"vw":107.708895},{"c":107.825,"h":107.84,"l":107.715,"n":953,"o":107.725,"t":"2026-10-09T17:45:00Z","v":38261,"vw":107.776269},{"c":107.8,"h":107.87,"l":107.8,"n":911,"o":107.83,"t":"2026-10-09T17:50:00Z","v":55438,"vw":107.829425},{"c":107.87,"h":107.905,"l":107.7901,"n":842,"o":107.8,"t":"2026-10-09T17:55:00Z","v":41731,"vw":107.856861},{"c":107.815,"h":107.865,"l":107.775,"n":799,"o":107.86,"t":"2026-10-09T18:00:00Z","v":61294,"vw":107.823882},{"c":107.895,"h":107.895,"l":107.815,"n":921,"o":107.82,"t":"2026-10-09T18:05:00Z","v":55333,"vw":107.855496},{"c":107.87,"h":107.915,"l":107.86,"n":794,"o":107.89,"t":"2026-10-09T18:10:00Z","v":40994,"vw":107.889228},{"c":107.885,"h":107.905,"l":107.86,"n":762,"o":107.875,"t":"2026-10-09T18:15:00Z","v":34291,"vw":107.88304},{"c":107.835,"h":107.895,"l":107.825,"n":779,"o":107.8823,"t":"2026-10-09T18:20:00Z","v":43140,"vw":107.860846},{"c":107.89,"h":107.91,"l":107.835,"n":972,"o":107.835,"t":"2026-10-09T18:25:00Z","v":53553,"vw":107.88057},{"c":107.88,"h":107.915,"l":107.87,"n":782,"o":107.89,"t":"2026-10-09T18:30:00Z","v":38693,"vw":107.892008},{"c":107.86,"h":107.91,"l":107.835,"n":765,"o":107.875,"t":"2026-10-09T18:35:00Z","v":33055,"vw":107.882506},{"c":107.825,"h":107.89,"l":107.825,"n":827,"o":107.86,"t":"2026-10-09T18:40:00Z","v":45027,"vw":107.861129},{"c":107.89,"h":107.92,"l":107.811,"n":1373,"o":107.83,"t":"2026-10-09T18:45:00Z","v":88316,"vw":107.865728},{"c":107.92,"h":107.96,"l":107.88,"n":1005,"o":107.9,"t":"2026-10-09T18:50:00Z","v":57330,"vw":107.925087},{"c":107.94,"h":107.95,"l":107.88,"n":898,"o":107.92,"t":"2026-10-09T18:55:00Z","v":57462,"vw":107.91249},{"c":108,"h":108.07,"l":107.93,"n":2053,"o":107.95,"t":"2026-10-09T19:00:00Z","v":166074,"vw":107.997373},{"c":108.04,"h":108.11,"l":108,"n":1183,"o":108,"t":"2026-10-09T19:05:00Z","v":79235,"vw":108.061095},{"c":107.995,"h":108.115,"l":107.99,"n":1364,"o":108.04,"t":"2026-10-09T19:10:00Z","v":86595,"vw":108.062038},{"c":108.07,"h":108.095,"l":107.94,"n":1379,"o":107.99,"t":"2026-10-09T19:15:00Z","v":88755,"vw":108.03231},{"c":108.17,"h":108.245,"l":108.072,"n":1544,"o":108.072,"t":"2026-10-09T19:20:00Z","v":96202,"vw":108.162324},{"c":108.195,"h":108.225,"l":108.1464,"n":1283,"o":108.17,"t":"2026-10-09T19:25:00Z","v":67775,"vw":108.202628},{"c":108.18,"h":108.195,"l":108.1,"n":1554,"o":108.195,"t":"2026-10-09T19:30:00Z","v":82628,"vw":108.146487},{"c":108.22,"h":108.23,"l":108.16,"n":1486,"o":108.175,"t":"2026-10-09T19:35:00Z","v":72860,"vw":108.198132},{"c":108.255,"h":108.265,"l":108.14,"n":1812,"o":108.23,"t":"2026-10-09T19:40:00Z","v":114886,"vw":108.195683},{"c":108.16,"h":108.27,"l":108.095,"n":2286,"o":108.23,"t":"2026-10-09T19:45:00Z","v":162693,"vw":108.182711},{"c":108.31,"h":108.35,"l":108.125,"n":3790,"o":108.15,"t":"2026-10-09T19:50:00Z","v":273684,"vw":108.217277},{"c":108.07,"h":108.325,"l":108.01,"n":8127,"o":108.31,"t":"2026-10-09T19:55:00Z","v":554978,"vw":108.119155},{"c":108.04,"h":108.05,"l":108.04,"n":126,"o":108.05,"t":"2026-10-09T20:00:00Z","v":1260209,"vw":108.049999},{"c":108.01,"h":108.01,"l":108.01,"n":5,"o":108.01,"t":"2026-10-09T20:20:00Z","v":168,"vw":108.01},{"c":108.0001,"h":108.0001,"l":108.0001,"n":2,"o":108.0001,"t":"2026-10-09T20:25:00Z","v":101,"vw":108.0001},{"c":108.01,"h":108.01,"l":108.01,"n":6,"o":108.01,"t":"2026-10-09T20:30:00Z","v":338,"vw":108.01},{"c":108.05,"h":108.05,"l":108.05,"n":5,"o":108.05,"t":"2026-10-09T20:55:00Z","v":163,"vw":108.05},{"c":108.02,"h":108.02,"l":108.015,"n":6,"o":108.015,"t":"2026-10-09T21:10:00Z","v":231,"vw":108.0175},{"c":108,"h":108.02,"l":108,"n":9,"o":108.02,"t":"2026-10-09T21:20:00Z","v":3191,"vw":108.001221},{"c":108.03,"h":108.03,"l":108.03,"n":1,"o":108.03,"t":"2026-10-09T21:40:00Z","v":214,"vw":108.03},{"c":108,"h":108,"l":108,"n":4,"o":108,"t":"2026-10-09T22:45:00Z","v":145,"vw":108},{"c":108.14,"h":108.14,"l":108.05,"n":8,"o":108.05,"t":"2026-10-09T23:00:00Z","v":601,"vw":108.092966},{"c":108.18,"h":108.18,"l":108.14,"n":16,"o":108.16,"t":"2026-10-09T23:30:00Z","v":1257,"vw":108.162964},{"c":108.0108,"h":108.0108,"l":108.0108,"n":2,"o":108.0108,"t":"2026-10-09T23:35:00Z","v":101,"vw":108.0108},{"c":108.193,"h":108.193,"l":108.193,"n":1,"o":108.193,"t":"2026-10-09T23:50:00Z","v":200,"vw":108.193},{"c":108.02,"h":108.02,"l":108.02,"n":13,"o":108.02,"t":"2026-10-12T08:00:00Z","v":204,"vw":108.02},{"c":108,"h":108,"l":108,"n":3,"o":108,"t":"2026-10-12T08:10:00Z","v":631,"vw":108},{"c":108.09,"h":108.09,"l":108.09,"n":7,"o":108.09,"t":"2026-10-12T08:50:00Z","v":592,"vw":108.09},{"c":108.05,"h":108.05,"l":108.05,"n":8,"o":108.05,"t":"2026-10-12T08:55:00Z","v":688,"vw":108.05},{"c":108.02,"h":108.17,"l":108.02,"n":41,"o":108.12,"t":"2026-10-12T11:00:00Z","v":2997,"vw":108.13138},{"c":108.2,"h":108.2,"l":108.2,"n":7,"o":108.2,"t":"2026-10-12T11:20:00Z","v":324,"vw":108.2},{"c":108.05,"h":108.07,"l":108.05,"n":41,"o":108.07,"t":"2026-10-12T11:25:00Z","v":5157,"vw":108.054587},{"c":108.01,"h":108.03,"l":108.01,"n":23,"o":108.03,"t":"2026-10-12T11:30:00Z","v":738,"vw":108.02},{"c":108.33,"h":108.33,"l":108.33,"n":11,"o":108.33,"t":"2026-10-12T12:05:00Z","v":456,"vw":108.33},{"c":108.33,"h":108.33,"l":108.33,"n":2,"o":108.33,"t":"2026-10-12T12:15:00Z","v":238,"vw":108.33},{"c":108.4786,"h":108.4786,"l":108.25,"n":4,"o":108.25,"t":"2026-10-12T12:20:00Z","v":826,"vw":108.306029},{"c":107.98,"h":107.98,"l":107.98,"n":2,"o":107.98,"t":"2026-10-12T12:30:00Z","v":538,"vw":107.98},{"c":107.97,"h":107.97,"l":107.97,"n":9,"o":107.97,"t":"2026-10-12T12:50:00Z","v":887,"vw":107.97},{"c":107.88,"h":107.88,"l":107.88,"n":2,"o":107.88,"t":"2026-10-12T13:05:00Z","v":856,"vw":107.88},{"c":107.8,"h":107.831,"l":107.8,"n":4,"o":107.831,"t":"2026-10-12T13:10:00Z","v":756,"vw":107.825319},{"c":108.23,"h":108.3,"l":107.56,"n":2498,"o":107.9,"t":"2026-10-12T13:30:00Z","v":228463,"vw":108.010438},{"c":107.89,"h":108.405,"l":107.86,"n":1387,"o":108.3,"t":"2026-10-12T13:35:00Z","v":68004,"vw":108.145734},{"c":108.3725,"h":108.47,"l":107.85,"n":1041,"o":107.9,"t":"2026-10-12T13:40:00Z","v":52198,"vw":108.169043},{"c":108.05,"h":108.34,"l":107.8548,"n":1123,"o":108.34,"t":"2026-10-12T13:45:00Z","v":84109,"vw":108.071213},{"c":108.185,"h":108.32,"l":108.08,"n":937,"o":108.09,"t":"2026-10-12T13:50:00Z","v":67333,"vw":108.167123},{"c":108.195,"h":108.235,"l":108,"n":995,"o":108.15,"t":"2026-10-12T13:55:00Z","v":65058,"vw":108.128098},{"c":108.1,"h":108.2618,"l":107.95,"n":1367,"o":108.218,"t":"2026-10-12T14:00:00Z","v":98136,"vw":108.091115},{"c":108.125,"h":108.19,"l":108.07,"n":962,"o":108.1,"t":"2026-10-12T14:05:00Z","v":61832,"vw":108.134459},{"c":108.005,"h":108.28,"l":107.99,"n":1543,"o":108.135,"t":"2026-10-12T14:10:00Z","v":104834,"vw":108.163952},{"c":108.19,"h":108.19,"l":107.9173,"n":985,"o":108.02,"t":"2026-10-12T14:15:00Z","v":60240,"vw":108.00435},{"c":108.37,"h":108.41,"l":108.16,"n":881,"o":108.22,"t":"2026-10-12T14:20:00Z","v":43597,"vw":108.285008},{"c":108.25,"h":108.47,"l":108.25,"n":973,"o":108.38,"t":"2026-10-12T14:25:00Z","v":45512,"vw":108.362329},{"c":108.07,"h":108.3,"l":108.035,"n":1550,"o":108.255,"t":"2026-10-12T14:30:00Z","v":87476,"vw":108.154134},{"c":108.085,"h":108.18,"l":107.9665,"n":1385,"o":108.06,"t":"2026-10-12T14:35:00Z","v":118939,"vw":108.068194},{"c":108.03,"h":108.17,"l":108,"n":979,"o":108.085,"t":"2026-10-12T14:40:00Z","v":68968,"vw":108.103023},{"c":108.23,"h":108.24,"l":108.04,"n":1069,"o":108.04,"t":"2026-10-12T14:45:00Z","v":50724,"vw":108.138454},{"c":108.192,"h":108.27,"l":108.13,"n":847,"o":108.2336,"t":"2026-10-12T14:50:00Z","v":43285,"vw":108.200809},{"c":108.16,"h":108.22,"l":108.11,"n":1006,"o":108.185,"t":"2026-10-12T14:55:00Z","v":64755,"vw":108.157102},{"c":108.22,"h":108.23,"l":108.11,"n":1108,"o":108.16,"t":"2026-10-12T15:00:00Z","v":81741,"vw":108.173607},{"c":108.26,"h":108.36,"l":108.185,"n":1226,"o":108.22,"t":"2026-10-12T15:05:00Z","v":82486,"vw":108.297794},{"c":108.37,"h":108.375,"l":108.27,"n":1004,"o":108.27,"t":"2026-10-12T15:10:00Z","v":52778,"vw":108.341811},{"c":108.38,"h":108.405,"l":108.325,"n":883,"o":108.37,"t":"2026-10-12T15:15:00Z","v":55168,"vw":108.36372},{"c":108.31,"h":108.3961,"l":108.28,"n":765,"o":108.39,"t":"2026-10-12T15:20:00Z","v":40863,"vw":108.36579},{"c":108.32,"h":108.32,"l":108.255,"n":876,"o":108.31,"t":"2026-10-12T15:25:00Z","v":40450,"vw":108.289339},{"c":108.36,"h":108.42,"l":108.24,"n":1113,"o":108.33,"t":"2026-10-12T15:30:00Z","v":50887,"vw":108.330078},{"c":108.39,"h":108.42,"l":108.36,"n":867,"o":108.36,"t":"2026-10-12T15:35:00Z","v":49819,"vw":108.393536},{"c":108.47,"h":108.515,"l":108.375,"n":1130,"o":108.38,"t":"2026-10-12T15:40:00Z","v":65511,"vw":108.46548},{"c":108.4,"h":108.47,"l":108.28,"n":1091,"o":108.47,"t":"2026-10-12T15:45:00Z","v":61538,"vw":108.373926},{"c":108.43,"h":108.49,"l":108.415,"n":706,"o":108.42,"t":"2026-10-12T15:50:00Z","v":47174,"vw":108.449028},{"c":108.35,"h":108.43,"l":108.33,"n":715,"o":108.42,"t":"2026-10-12T15:55:00Z","v":39426,"vw":108.358132},{"c":108.425,"h":108.46,"l":108.32,"n":674,"o":108.34,"t":"2026-10-12T16:00:00Z","v":28042,"vw":108.385389},{"c":108.4301,"h":108.46,"l":108.41,"n":608,"o":108.425,"t":"2026-10-12T16:05:00Z","v":23828,"vw":108.433435},{"c":108.35,"h":108.48,"l":108.345,"n":786,"o":108.435,"t":"2026-10-12T16:10:00Z","v":56040,"vw":108.42057},{"c":108.5,"h":108.53,"l":108.36,"n":858,"o":108.36,"t":"2026-10-12T16:15:00Z","v":37301,"vw":108.459219},{"c":108.25,"h":108.495,"l":108.2,"n":1029,"o":108.495,"t":"2026-10-12T16:20:00Z","v":73645,"vw":108.309208},{"c":108.24,"h":108.31,"l":108.215,"n":741,"o":108.25,"t":"2026-10-12T16:25:00Z","v":62808,"vw":108.280405},{"c":108.295,"h":108.33,"l":108.22,"n":672,"o":108.22,"t":"2026-10-12T16:30:00Z","v":35358,"vw":108.294521},{"c":108.32,"h":108.36,"l":108.29,"n":858,"o":108.29,"t":"2026-10-12T16:35:00Z","v":45103,"vw":108.32704},{"c":108.355,"h":108.4,"l":108.33,"n":561,"o":108.33,"t":"2026-10-12T16:40:00Z","v":28395,"vw":108.372671},{"c":108.385,"h":108.4,"l":108.34,"n":638,"o":108.35,"t":"2026-10-12T16:45:00Z","v":29080,"vw":108.362279},{"c":108.32,"h":108.385,"l":108.3,"n":671,"o":108.385,"t":"2026-10-12T16:50:00Z","v":37968,"vw":108.34677},{"c":108.3324,"h":108.34,"l":108.27,"n":969,"o":108.33,"t":"2026-10-12T16:55:00Z","v":51017,"vw":108.307098},{"c":108.335,"h":108.36,"l":108.31,"n":680,"o":108.34,"t":"2026-10-12T17:00:00Z","v":29338,"vw":108.33689},{"c":108.36,"h":108.37,"l":108.29,"n":705,"o":108.33,"t":"2026-10-12T17:05:00Z","v":40735,"vw":108.327499},{"c":108.45,"h":108.4899,"l":108.325,"n":648,"o":108.36,"t":"2026-10-12T17:10:00Z","v":30956,"vw":108.403059},{"c":108.44,"h":108.495,"l":108.435,"n":628,"o":108.45,"t":"2026-10-12T17:15:00Z","v":26867,"vw":108.470652},{"c":108.39,"h":108.485,"l":108.37,"n":765,"o":108.445,"t":"2026-10-12T17:20:00Z","v":39776,"vw":108.427542},{"c":108.54,"h":108.55,"l":108.395,"n":819,"o":108.4,"t":"2026-10-12T17:25:00Z","v":42750,"vw":108.44556},{"c":108.59,"h":108.6,"l":108.53,"n":773,"o":108.54,"t":"2026-10-12T17:30:00Z","v":31006,"vw":108.564293},{"c":108.65,"h":108.66,"l":108.6,"n":587,"o":108.6,"t":"2026-10-12T17:35:00Z","v":21554,"vw":108.634996},{"c":108.66,"h":108.7,"l":108.66,"n":509,"o":108.66,"t":"2026-10-12T17:40:00Z","v":26955,"vw":108.678151},{"c":108.7,"h":108.72,"l":108.655,"n":685,"o":108.66,"t":"2026-10-12T17:45:00Z","v":29223,"vw":108.694642},{"c":108.71,"h":108.72,"l":108.66,"n":818,"o":108.69,"t":"2026-10-12T17:50:00Z","v":34097,"vw":108.69186},{"c":108.735,"h":108.76,"l":108.7,"n":567,"o":108.72,"t":"2026-10-12T17:55:00Z","v":28105,"vw":108.73454},{"c":108.64,"h":108.785,"l":108.57,"n":1659,"o":108.74,"t":"2026-10-12T18:00:00Z","v":102717,"vw":108.674453},{"c":108.7,"h":108.72,"l":108.585,"n":758,"o":108.65,"t":"2026-10-12T18:05:00Z","v":37695,"vw":108.624149},{"c":108.73,"h":108.73,"l":108.69,"n":582,"o":108.706,"t":"2026-10-12T18:10:00Z","v":23617,"vw":108.711124},{"c":108.78,"h":108.79,"l":108.705,"n":725,"o":108.73,"t":"2026-10-12T18:15:00Z","v":68391,"vw":108.740071},{"c":108.52,"h":108.785,"l":108.14,"n":3357,"o":108.775,"t":"2026-10-12T18:20:00Z","v":221507,"vw":108.466946},{"c":108.64,"h":108.65,"l":108.515,"n":799,"o":108.515,"t":"2026-10-12T18:25:00Z","v":50437,"vw":108.605947},{"c":108.595,"h":108.665,"l":108.58,"n":642,"o":108.63,"t":"2026-10-12T18:30:00Z","v":51063,"vw":108.617973},{"c":108.63,"h":108.67,"l":108.57,"n":585,"o":108.595,"t":"2026-10-12T18:35:00Z","v":36401,"vw":108.619009},{"c":108.67,"h":108.685,"l":108.62,"n":556,"o":108.62,"t":"2026-10-12T18:40:00Z","v":28165,"vw":108.660254},{"c":108.74,"h":108.77,"l":108.68,"n":614,"o":108.68,"t":"2026-10-12T18:45:00Z","v":28524,"vw":108.737221},{"c":108.75,"h":108.76,"l":108.69,"n":674,"o":108.74,"t":"2026-10-12T18:50:00Z","v":37926,"vw":108.729006},{"c":108.755,"h":108.77,"l":108.7101,"n":688,"o":108.75,"t":"2026-10-12T18:55:00Z","v":38050,"vw":108.745598},{"c":108.71,"h":108.76,"l":108.71,"n":661,"o":108.76,"t":"2026-10-12T19:00:00Z","v":32847,"vw":108.735247},{"c":108.795,"h":108.8099,"l":108.7101,"n":821,"o":108.72,"t":"2026-10-12T19:05:00Z","v":35356,"vw":108.755928},{"c":108.695,"h":108.805,"l":108.69,"n":743,"o":108.7901,"t":"2026-10-12T19:10:00Z","v":43554,"vw":108.773392},{"c":108.7,"h":108.7499,"l":108.69,"n":701,"o":108.7076,"t":"2026-10-12T19:15:00Z","v":30108,"vw":108.722133},{"c":108.685,"h":108.73,"l":108.635,"n":831,"o":108.705,"t":"2026-10-12T19:20:00Z","v":40879,"vw":108.693398},{"c":108.715,"h":108.74,"l":108.685,"n":1103,"o":108.69,"t":"2026-10-12T19:25:00Z","v":51951,"vw":108.712472},{"c":108.83,"h":108.835,"l":108.7155,"n":1449,"o":108.72,"t":"2026-10-12T19:30:00Z","v":79712,"vw":108.786046},{"c":108.81,"h":108.885,"l":108.79,"n":1258,"o":108.835,"t":"2026-10-12T19:35:00Z","v":78125,"vw":108.832548},{"c":108.8,"h":108.84,"l":108.79,"n":1412,"o":108.815,"t":"2026-10-12T19:40:00Z","v":76055,"vw":108.81747},{"c":108.89,"h":108.9119,"l":108.725,"n":3481,"o":108.8,"t":"2026-10-12T19:45:00Z","v":276104,"vw":108.83272},{"c":108.81,"h":108.99,"l":108.78,"n":3792,"o":108.9,"t":"2026-10-12T19:50:00Z","v":231310,"vw":108.893891},{"c":108.49,"h":108.8,"l":108.46,"n":8382,"o":108.8,"t":"2026-10-12T19:55:00Z","v":528137,"vw":108.541334},{"c":108.49,"h":108.49,"l":108.49,"n":92,"o":108.49,"t":"2026-10-12T20:00:00Z","v":1330732,"vw":108.49},{"c":108.5,"h":108.5,"l":108.5,"n":10,"o":108.5,"t":"2026-10-12T20:10:00Z","v":2009,"vw":108.5},{"c":108.36,"h":108.4,"l":108.35,"n":9,"o":108.39,"t":"2026-10-12T20:35:00Z","v":1067,"vw":108.375154},{"c":108.44,"h":108.44,"l":108.44,"n":1,"o":108.44,"t":"2026-10-12T20:50:00Z","v":100,"vw":108.44},{"c":108.41,"h":108.41,"l":108.41,"n":10,"o":108.41,"t":"2026-10-12T21:05:00Z","v":626,"vw":108.41},{"c":108.33,"h":108.33,"l":108.3,"n":11,"o":108.3,"t":"2026-10-12T21:10:00Z","v":1175,"vw":108.321537},{"c":108.3,"h":108.3,"l":108.3,"n":1,"o":108.3,"t":"2026-10-12T21:15:00Z","v":200,"vw":108.3},{"c":108.25,"h":108.25,"l":108.25,"n":2,"o":108.25,"t":"2026-10-12T21:45:00Z","v":110,"vw":108.25},{"c":108.26,"h":108.26,"l":108.26,"n":12,"o":108.26,"t":"2026-10-12T21:50:00Z","v":724,"vw":108.26},{"c":108.0001,"h":108.0001,"l":108.0001,"n":1,"o":108.0001,"t":"2026-10-12T22:25:00Z","v":108,"vw":108.0001},{"c":108.23,"h":108.23,"l":108.23,"n":4,"o":108.23,"t":"2026-10-12T22:30:00Z","v":880,"vw":108.23},{"c":108.29,"h":108.29,"l":108.29,"n":11,"o":108.29,"t":"2026-10-12T22:35:00Z","v":406,"vw":108.29},{"c":108.16,"h":108.1692,"l":108.16,"n":8,"o":108.1692,"t":"2026-10-12T23:05:00Z","v":660,"vw":108.162869},{"c":108.23,"h":108.23,"l":108.23,"n":1,"o":108.23,"t":"2026-10-12T23:15:00Z","v":780,"vw":108.23},{"c":108.2,"h":108.2,"l":108.2,"n":3,"o":108.2,"t":"2026-10-12T23:30:00Z","v":643,"vw":108.2},{"c":108.98,"h":109,"l":108.6,"n":305,"o":108.85,"t":"2026-10-13T08:00:00Z","v":4119,"vw":108.810515},{"c":109.18,"h":109.18,"l":109.18,"n":5,"o":109.18,"t":"2026-10-13T08:10:00Z","v":216,"vw":109.18},{"c":109.05,"h":109.09,"l":109.05,"n":16,"o":109.09,"t":"2026-10-13T10:30:00Z","v":539,"vw":109.08},{"c":109.1,"h":109.1,"l":108.99,"n":40,"o":108.99,"t":"2026-10-13T11:00:00Z","v":2650,"vw":109.034785},{"c":109.28,"h":109.28,"l":109.28,"n":21,"o":109.28,"t":"2026-10-13T11:25:00Z","v":501,"vw":109.28},{"c":109.28,"h":109.28,"l":109.28,"n":5,"o":109.28,"t":"2026-10-13T11:40:00Z","v":162,"vw":109.28},{"c":109.2,"h":109.2,"l":109.2,"n":3,"o":109.2,"t":"2026-10-13T12:00:00Z","v":207,"vw":109.2},{"c":109.22,"h":109.22,"l":109.22,"n":8,"o":109.22,"t":"2026-10-13T12:05:00Z","v":197,"vw":109.22},{"c":109.3,"h":109.3,"l":109.3,"n":4,"o":109.3,"t":"2026-10-13T12:10:00Z","v":209,"vw":109.3},{"c":109.4144,"h":109.4144,"l":109.25,"n":5,"o":109.25,"t":"2026-10-13T12:35:00Z","v":580,"vw":109.381336},{"c":109.2,"h":109.24,"l":109.2,"n":16,"o":109.24,"t":"2026-10-13T12:45:00Z","v":1131,"vw":109.215877},{"c":109.2,"h":109.2,"l":109.2,"n":3,"o":109.2,"t":"2026-10-13T12:50:00Z","v":104,"vw":109.2},{"c":109.26,"h":109.36,"l":109.26,"n":19,"o":109.36,"t":"2026-10-13T12:55:00Z","v":1427,"vw":109.313502},{"c":109.3,"h":109.32,"l":109.28,"n":66,"o":109.28,"t":"2026-10-13T13:10:00Z","v":3415,"vw":109.29169},{"c":109.37,"h":109.37,"l":109.37,"n":18,"o":109.37,"t":"2026-10-13T13:15:00Z","v":504,"vw":109.37},{"c":109.41,"h":109.41,"l":109.3,"n":42,"o":109.3,"t":"2026-10-13T13:20:00Z","v":2947,"vw":109.311785},{"c":109.57,"h":109.57,"l":109.3133,"n":82,"o":109.3133,"t":"2026-10-13T13:25:00Z","v":4207,"vw":109.467119},{"c":109.505,"h":110.14,"l":109.2,"n":3657,"o":109.52,"t":"2026-10-13T13:30:00Z","v":429621,"vw":109.809528},{"c":109.5072,"h":109.64,"l":109.31,"n":1591,"o":109.505,"t":"2026-10-13T13:35:00Z","v":116467,"vw":109.501228},{"c":109.62,"h":109.655,"l":109.32,"n":1640,"o":109.49,"t":"2026-10-13T13:40:00Z","v":124414,"vw":109.504017},{"c":110.105,"h":110.16,"l":109.625,"n":2447,"o":109.63,"t":"2026-10-13T13:45:00Z","v":178926,"vw":109.883107},{"c":110.035,"h":110.155,"l":109.965,"n":1724,"o":110.105,"t":"2026-10-13T13:50:00Z","v":102008,"vw":110.028511},{"c":109.92,"h":110.16,"l":109.85,"n":1708,"o":110.05,"t":"2026-10-13T13:55:00Z","v":179708,"vw":109.976773},{"c":109.58,"h":109.93,"l":109.3724,"n":1668,"o":109.915,"t":"2026-10-13T14:00:00Z","v":95066,"vw":109.586833},{"c":109.585,"h":109.72,"l":109.45,"n":1561,"o":109.5709,"t":"2026-10-13T14:05:00Z","v":70912,"vw":109.594403},{"c":109.71,"h":109.74,"l":109.45,"n":2207,"o":109.6,"t":"2026-10-13T14:10:00Z","v":153400,"vw":109.625615},{"c":109.805,"h":109.84,"l":109.61,"n":1395,"o":109.705,"t":"2026-10-13T14:15:00Z","v":144759,"vw":109.752188},{"c":109.615,"h":109.805,"l":109.46,"n":1420,"o":109.805,"t":"2026-10-13T14:20:00Z","v":92680,"vw":109.587296},{"c":109.715,"h":109.86,"l":109.605,"n":1934,"o":109.615,"t":"2026-10-13T14:25:00Z","v":177771,"vw":109.748773},{"c":109.585,"h":109.74,"l":109.585,"n":867,"o":109.73,"t":"2026-10-13T14:30:00Z","v":35851,"vw":109.664478},{"c":109.67,"h":109.705,"l":109.555,"n":1193,"o":109.585,"t":"2026-10-13T14:35:00Z","v":78048,"vw":109.629937},{"c":109.43,"h":109.725,"l":109.43,"n":1269,"o":109.68,"t":"2026-10-13T14:40:00Z","v":120040,"vw":109.566239},{"c":109.405,"h":109.48,"l":109.31,"n":1173,"o":109.43,"t":"2026-10-13T14:45:00Z","v":78245,"vw":109.415422},{"c":109.44,"h":109.47,"l":109.35,"n":1271,"o":109.405,"t":"2026-10-13T14:50:00Z","v":89556,"vw":109.419231},{"c":109.335,"h":109.48,"l":109.325,"n":907,"o":109.43,"t":"2026-10-13T14:55:00Z","v":52967,"vw":109.42063},{"c":109.34,"h":109.375,"l":109.215,"n":1402,"o":109.34,"t":"2026-10-13T15:00:00Z","v":112102,"vw":109.311189},{"c":109.27,"h":109.38,"l":109.26,"n":821,"o":109.35,"t":"2026-10-13T15:05:00Z","v":48959,"vw":109.318448},{"c":109.175,"h":109.32,"l":109.14,"n":1182,"o":109.27,"t":"2026-10-13T15:10:00Z","v":79653,"vw":109.245432},{"c":109.25,"h":109.25,"l":109.1243,"n":1040,"o":109.175,"t":"2026-10-13T15:15:00Z","v":75915,"vw":109.189146},{"c":109.28,"h":109.29,"l":109.125,"n":1366,"o":109.25,"t":"2026-10-13T15:20:00Z","v":99710,"vw":109.173868},{"c":109.335,"h":109.37,"l":109.265,"n":917,"o":109.2814,"t":"2026-10-13T15:25:00Z","v":52160,"vw":109.329076},{"c":109.32,"h":109.4025,"l":109.28,"n":947,"o":109.34,"t":"2026-10-13T15:30:00Z","v":50085,"vw":109.332721},{"c":109.3299,"h":109.405,"l":109.315,"n":970,"o":109.33,"t":"2026-10-13T15:35:00Z","v":75093,"vw":109.347903},{"c":109.27,"h":109.355,"l":109.23,"n":937,"o":109.33,"t":"2026-10-13T15:40:00Z","v":44982,"vw":109.290152},{"c":109.195,"h":109.27,"l":109.17,"n":752,"o":109.27,"t":"2026-10-13T15:45:00Z","v":35784,"vw":109.226932},{"c":109.27,"h":109.29,"l":109.1901,"n":757,"o":109.1901,"t":"2026-10-13T15:50:00Z","v":46603,"vw":109.255801},{"c":109.355,"h":109.355,"l":109.25,"n":889,"o":109.27,"t":"2026-10-13T15:55:00Z","v":43904,"vw":109.315351},{"c":109.295,"h":109.355,"l":109.2301,"n":1176,"o":109.34,"t":"2026-10-13T16:00:00Z","v":70147,"vw":109.301759},{"c":109.21,"h":109.32,"l":109.18,"n":683,"o":109.31,"t":"2026-10-13T16:05:00Z","v":30584,"vw":109.260587},{"c":109.285,"h":109.34,"l":109.195,"n":793,"o":109.215,"t":"2026-10-13T16:10:00Z","v":40093,"vw":109.278194},{"c":109.29,"h":109.305,"l":109.205,"n":790,"o":109.3,"t":"2026-10-13T16:15:00Z","v":47200,"vw":109.273518},{"c":109.31,"h":109.32,"l":109.28,"n":631,"o":109.29,"t":"2026-10-13T16:20:00Z","v":34918,"vw":109.299457},{"c":109.235,"h":109.345,"l":109.195,"n":907,"o":109.31,"t":"2026-10-13T16:25:00Z","v":48099,"vw":109.278248},{"c":109.1725,"h":109.235,"l":109.155,"n":770,"o":109.235,"t":"2026-10-13T16:30:00Z","v":47307,"vw":109.197792},{"c":109.11,"h":109.19,"l":109.0078,"n":988,"o":109.17,"t":"2026-10-13T16:35:00Z","v":106933,"vw":109.120936},{"c":109.165,"h":109.21,"l":109.075,"n":763,"o":109.075,"t":"2026-10-13T16:40:00Z","v":61055,"vw":109.162993},{"c":109.13,"h":109.18,"l":109.025,"n":946,"o":109.165,"t":"2026-10-13T16:45:00Z","v":59644,"vw":109.110811},{"c":109.05,"h":109.18,"l":108.99,"n":1470,"o":109.13,"t":"2026-10-13T16:50:00Z","v":153826,"vw":109.09219},{"c":109.09,"h":109.135,"l":108.99,"n":1317,"o":109.03,"t":"2026-10-13T16:55:00Z","v":100507,"vw":109.036461},{"c":109.185,"h":109.232,"l":109.05,"n":874,"o":109.08,"t":"2026-10-13T17:00:00Z","v":42470,"vw":109.171697},{"c":109.22,"h":109.23,"l":109.17,"n":631,"o":109.185,"t":"2026-10-13T17:05:00Z","v":29389,"vw":109.195749},{"c":109.205,"h":109.265,"l":109.2,"n":770,"o":109.22,"t":"2026-10-13T17:10:00Z","v":44213,"vw":109.233144},{"c":109.2,"h":109.25,"l":109.16,"n":755,"o":109.205,"t":"2026-10-13T17:15:00Z","v":37868,"vw":109.210127},{"c":109.265,"h":109.265,"l":109.155,"n":723,"o":109.195,"t":"2026-10-13T17:20:00Z","v":28818,"vw":109.211731},{"c":109.235,"h":109.27,"l":109.195,"n":895,"o":109.27,"t":"2026-10-13T17:25:00Z","v":43091,"vw":109.225365},{"c":109.2101,"h":109.3,"l":109.2101,"n":822,"o":109.235,"t":"2026-10-13T17:30:00Z","v":31708,"vw":109.263421},{"c":109.16,"h":109.26,"l":109.115,"n":1095,"o":109.21,"t":"2026-10-13T17:35:00Z","v":57342,"vw":109.181125},{"c":109.2,"h":109.255,"l":109.145,"n":879,"o":109.17,"t":"2026-10-13T17:40:00Z","v":53061,"vw":109.206018},{"c":109.18,"h":109.245,"l":109.16,"n":1199,"o":109.2,"t":"2026-10-13T17:45:00Z","v":63821,"vw":109.209729},{"c":109.18,"h":109.18,"l":109.11,"n":777,"o":109.18,"t":"2026-10-13T17:50:00Z","v":35287,"vw":109.145219},{"c":109.075,"h":109.23,"l":109.075,"n":1319,"o":109.175,"t":"2026-10-13T17:55:00Z","v":85630,"vw":109.161033},{"c":109.14,"h":109.18,"l":109.075,"n":903,"o":109.075,"t":"2026-10-13T18:00:00Z","v":47298,"vw":109.143141},{"c":109.15,"h":109.29,"l":109.15,"n":1029,"o":109.15,"t":"2026-10-13T18:05:00Z","v":57487,"vw":109.228858},{"c":109.065,"h":109.2,"l":109.065,"n":841,"o":109.14,"t":"2026-10-13T18:10:00Z","v":43019,"vw":109.129528},{"c":109.01,"h":109.08,"l":108.9705,"n":1038,"o":109.06,"t":"2026-10-13T18:15:00Z","v":69719,"vw":109.02979},{"c":108.94,"h":109.07,"l":108.885,"n":1231,"o":109.01,"t":"2026-10-13T18:20:00Z","v":63903,"vw":108.984434},{"c":109.03,"h":109.06,"l":108.935,"n":910,"o":108.94,"t":"2026-10-13T18:25:00Z","v":47303,"vw":109.004984},{"c":108.98,"h":109.05,"l":108.945,"n":909,"o":109.03,"t":"2026-10-13T18:30:00Z","v":52420,"vw":109.007506},{"c":108.89,"h":109.01,"l":108.86,"n":929,"o":108.975,"t":"2026-10-13T18:35:00Z","v":58747,"vw":108.926905},{"c":108.85,"h":108.9,"l":108.775,"n":1555,"o":108.89,"t":"2026-10-13T18:40:00Z","v":109019,"vw":108.849779},{"c":108.91,"h":108.94,"l":108.835,"n":1003,"o":108.845,"t":"2026-10-13T18:45:00Z","v":65610,"vw":108.873167},{"c":108.99,"h":109.04,"l":108.86,"n":1110,"o":108.92,"t":"2026-10-13T18:50:00Z","v":68936,"vw":108.952348},{"c":109.035,"h":109.125,"l":108.955,"n":1508,"o":108.99,"t":"2026-10-13T18:55:00Z","v":104787,"vw":109.032477},{"c":109.045,"h":109.105,"l":109.035,"n":969,"o":109.035,"t":"2026-10-13T19:00:00Z","v":60251,"vw":109.066443},{"c":109.085,"h":109.175,"l":109.03,"n":1075,"o":109.045,"t":"2026-10-13T19:05:00Z","v":105944,"vw":109.086294},{"c":109.13,"h":109.175,"l":109.0701,"n":845,"o":109.075,"t":"2026-10-13T19:10:00Z","v":360735,"vw":109.119586},{"c":108.93,"h":109.15,"l":108.9,"n":1034,"o":109.13,"t":"2026-10-13T19:15:00Z","v":64221,"vw":109.043729},{"c":108.88,"h":108.935,"l":108.84,"n":1049,"o":108.93,"t":"2026-10-13T19:20:00Z","v":69639,"vw":108.878957},{"c":108.78,"h":108.915,"l":108.751,"n":1135,"o":108.88,"t":"2026-10-13T19:25:00Z","v":78260,"vw":108.826502},{"c":108.72,"h":108.81,"l":108.635,"n":1908,"o":108.78,"t":"2026-10-13T19:30:00Z","v":136330,"vw":108.720864},{"c":108.67,"h":108.74,"l":108.615,"n":1441,"o":108.72,"t":"2026-10-13T19:35:00Z","v":111315,"vw":108.688695},{"c":108.53,"h":108.67,"l":108.45,"n":2119,"o":108.66,"t":"2026-10-13T19:40:00Z","v":143907,"vw":108.53431},{"c":108.23,"h":108.52,"l":108.19,"n":2315,"o":108.52,"t":"2026-10-13T19:45:00Z","v":255425,"vw":108.348964},{"c":108.25,"h":108.255,"l":107.95,"n":3830,"o":108.22,"t":"2026-10-13T19:50:00Z","v":252429,"vw":108.129912},{"c":108.575,"h":108.59,"l":108.22,"n":8164,"o":108.25,"t":"2026-10-13T19:55:00Z","v":649340,"vw":108.385539},{"c":108.58,"h":108.58,"l":108.57,"n":145,"o":108.57,"t":"2026-10-13T20:00:00Z","v":2687626,"vw":108.579991},{"c":108.56,"h":108.56,"l":108.56,"n":2,"o":108.56,"t":"2026-10-13T20:45:00Z","v":103,"vw":108.56},{"c":108.4,"h":108.42,"l":108.4,"n":4,"o":108.42,"t":"2026-10-13T21:05:00Z","v":402,"vw":108.41},{"c":108.43,"h":108.43,"l":108.43,"n":22,"o":108.43,"t":"2026-10-13T21:10:00Z","v":880,"vw":108.43},{"c":108.46,"h":108.46,"l":108.46,"n":6,"o":108.46,"t":"2026-10-13T21:15:00Z","v":953,"vw":108.46},{"c":108.5,"h":108.5,"l":108.5,"n":2,"o":108.5,"t":"2026-10-13T21:20:00Z","v":228,"vw":108.5},{"c":108.55,"h":108.55,"l":108.54,"n":7,"o":108.54,"t":"2026-10-13T21:30:00Z","v":869,"vw":108.546859},{"c":108.5,"h":108.5,"l":108.5,"n":6,"o":108.5,"t":"2026-10-13T21:45:00Z","v":1034,"vw":108.5},{"c":108.4305,"h":108.4305,"l":108.43,"n":3,"o":108.43,"t":"2026-10-13T21:50:00Z","v":1098,"vw":108.430091},{"c":108.43,"h":108.44,"l":108.43,"n":5,"o":108.44,"t":"2026-10-13T21:55:00Z","v":843,"vw":108.436855},{"c":108,"h":108,"l":108,"n":3,"o":108,"t":"2026-10-13T22:20:00Z","v":102,"vw":108},{"c":108.062,"h":108.062,"l":108.062,"n":2,"o":108.062,"t":"2026-10-13T23:20:00Z","v":301,"vw":108.062},{"c":108.0961,"h":108.2,"l":108.0961,"n":25,"o":108.2,"t":"2026-10-13T23:45:00Z","v":1341,"vw":108.168796},{"c":108.73,"h":108.77,"l":108.57,"n":135,"o":108.5856,"t":"2026-10-14T08:00:00Z","v":3302,"vw":108.656999},{"c":108.68,"h":108.68,"l":108.68,"n":16,"o":108.68,"t":"2026-10-14T08:05:00Z","v":973,"vw":108.68},{"c":108.66,"h":108.7,"l":108.65,"n":29,"o":108.69,"t":"2026-10-14T08:10:00Z","v":2188,"vw":108.6738},{"c":108.57,"h":108.57,"l":108.55,"n":16,"o":108.57,"t":"2026-10-14T08:20:00Z","v":1954,"vw":108.556735},{"c":108.47,"h":108.47,"l":108.47,"n":7,"o":108.47,"t":"2026-10-14T08:30:00Z","v":948,"vw":108.47},{"c":108.38,"h":108.38,"l":108.38,"n":4,"o":108.38,"t":"2026-10-14T08:45:00Z","v":730,"vw":108.38},{"c":108.4,"h":108.45,"l":108.4,"n":13,"o":108.45,"t":"2026-10-14T08:55:00Z","v":966,"vw":108.427307},{"c":108.47,"h":108.47,"l":108.47,"n":12,"o":108.47,"t":"2026-10-14T09:05:00Z","v":572,"vw":108.47},{"c":108.49,"h":108.54,"l":108.49,"n":8,"o":108.54,"t":"2026-10-14T09:15:00Z","v":1847,"vw":108.519412},{"c":108.58,"h":108.58,"l":108.58,"n":1,"o":108.58,"t":"2026-10-14T10:50:00Z","v":1014,"vw":108.58},{"c":108.5296,"h":108.5296,"l":108.5296,"n":5,"o":108.5296,"t":"2026-10-14T11:00:00Z","v":161,"vw":108.5296},{"c":108.99,"h":108.99,"l":108.68,"n":31,"o":108.68,"t":"2026-10-14T11:10:00Z","v":2716,"vw":108.822715},{"c":108.98,"h":108.98,"l":108.98,"n":14,"o":108.98,"t":"2026-10-14T11:15:00Z","v":674,"vw":108.98},{"c":109.05,"h":109.05,"l":109.05,"n":5,"o":109.05,"t":"2026-10-14T11:20:00Z","v":493,"vw":109.05},{"c":108.9,"h":108.9,"l":108.9,"n":3,"o":108.9,"t":"2026-10-14T11:25:00Z","v":264,"vw":108.9},{"c":108.89,"h":108.9,"l":108.83,"n":11,"o":108.9,"t":"2026-10-14T11:30:00Z","v":1709,"vw":108.863729},{"c":108.84,"h":108.84,"l":108.84,"n":16,"o":108.84,"t":"2026-10-14T11:35:00Z","v":265,"vw":108.84},{"c":108.9,"h":108.9,"l":108.9,"n":6,"o":108.9,"t":"2026-10-14T11:40:00Z","v":239,"vw":108.9},{"c":108.99,"h":108.99,"l":108.95,"n":8,"o":108.95,"t":"2026-10-14T11:45:00Z","v":1071,"vw":108.96559},{"c":108.98,"h":108.98,"l":108.98,"n":4,"o":108.98,"t":"2026-10-14T11:50:00Z","v":864,"vw":108.98},{"c":108.95,"h":108.95,"l":108.95,"n":1,"o":108.95,"t":"2026-10-14T12:00:00Z","v":100,"vw":108.95},{"c":108.95,"h":108.95,"l":108.95,"n":3,"o":108.95,"t":"2026-10-14T12:05:00Z","v":24065,"vw":108.95},{"c":109.07,"h":109.08,"l":109.07,"n":7,"o":109.08,"t":"2026-10-14T12:25:00Z","v":876,"vw":109.077284},{"c":108.8,"h":108.8,"l":108.8,"n":5,"o":108.8,"t":"2026-10-14T12:30:00Z","v":400,"vw":108.8},{"c":108.6,"h":108.66,"l":108.6,"n":15,"o":108.62,"t":"2026-10-14T12:35:00Z","v":1702,"vw":108.611452},{"c":108.62,"h":108.6918,"l":108.62,"n":7,"o":108.6918,"t":"2026-10-14T12:40:00Z","v":309,"vw":108.643933},{"c":108.57,"h":108.57,"l":108.54,"n":6,"o":108.54,"t":"2026-10-14T12:45:00Z","v":341,"vw":108.55},{"c":108.6,"h":108.6,"l":108.5064,"n":29,"o":108.5064,"t":"2026-10-14T12:50:00Z","v":1746,"vw":108.573762},{"c":108.4,"h":108.53,"l":108.4,"n":41,"o":108.5,"t":"2026-10-14T12:55:00Z","v":3896,"vw":108.492615},{"c":108.47,"h":108.47,"l":108.47,"n":4,"o":108.47,"t":"2026-10-14T13:00:00Z","v":441,"vw":108.47},{"c":108.5507,"h":108.5507,"l":108.47,"n":8,"o":108.47,"t":"2026-10-14T13:05:00Z","v":684,"vw":108.53725},{"c":108.47,"h":108.47,"l":108.47,"n":6,"o":108.47,"t":"2026-10-14T13:10:00Z","v":1015,"vw":108.47},{"c":108.57,"h":108.67,"l":108.38,"n":29,"o":108.42,"t":"2026-10-14T13:20:00Z","v":2830,"vw":108.562446},{"c":108.4,"h":108.52,"l":108.4,"n":10,"o":108.42,"t":"2026-10-14T13:25:00Z","v":1393,"vw":108.457677},{"c":108.36,"h":108.63,"l":108.085,"n":1921,"o":108.495,"t":"2026-10-14T13:30:00Z","v":195383,"vw":108.348514},{"c":108.25,"h":108.48,"l":108.17,"n":1004,"o":108.33,"t":"2026-10-14T13:35:00Z","v":58570,"vw":108.325656},{"c":107.87,"h":108.31,"l":107.84,"n":987,"o":108.22,"t":"2026-10-14T13:40:00Z","v":61311,"vw":108.126109},{"c":107.94,"h":107.94,"l":107.65,"n":1226,"o":107.87,"t":"2026-10-14T13:45:00Z","v":65644,"vw":107.832178},{"c":107.91,"h":108.06,"l":107.8112,"n":1091,"o":107.92,"t":"2026-10-14T13:50:00Z","v":72655,"vw":107.944272},{"c":108.2488,"h":108.27,"l":107.92,"n":1276,"o":107.96,"t":"2026-10-14T13:55:00Z","v":78441,"vw":108.092277},{"c":108.15,"h":108.24,"l":108.03,"n":1747,"o":108.22,"t":"2026-10-14T14:00:00Z","v":146929,"vw":108.171954},{"c":108.31,"h":108.365,"l":108.115,"n":1209,"o":108.15,"t":"2026-10-14T14:05:00Z","v":66542,"vw":108.278091},{"c":108.36,"h":108.425,"l":108.27,"n":1208,"o":108.315,"t":"2026-10-14T14:10:00Z","v":67966,"vw":108.349873},{"c":108.3,"h":108.58,"l":108.22,"n":1469,"o":108.37,"t":"2026-10-14T14:15:00Z","v":109646,"vw":108.425839},{"c":108.34,"h":108.525,"l":108.32,"n":771,"o":108.32,"t":"2026-10-14T14:20:00Z","v":51023,"vw":108.408252},{"c":108.69,"h":108.72,"l":108.31,"n":1359,"o":108.32,"t":"2026-10-14T14:25:00Z","v":82572,"vw":108.516254},{"c":108.41,"h":108.66,"l":108.3401,"n":1327,"o":108.66,"t":"2026-10-14T14:30:00Z","v":61504,"vw":108.519333},{"c":108.24,"h":108.37,"l":108.24,"n":1168,"o":108.37,"t":"2026-10-14T14:35:00Z","v":60389,"vw":108.318602},{"c":108.12,"h":108.29,"l":108.12,"n":1199,"o":108.24,"t":"2026-10-14T14:40:00Z","v":89630,"vw":108.228043},{"c":108.0701,"h":108.2,"l":107.9877,"n":1386,"o":108.13,"t":"2026-10-14T14:45:00Z","v":96874,"vw":108.079551},{"c":108.165,"h":108.24,"l":108.03,"n":1034,"o":108.08,"t":"2026-10-14T14:50:00Z","v":60547,"vw":108.141795},{"c":108.13,"h":108.18,"l":108.06,"n":983,"o":108.17,"t":"2026-10-14T14:55:00Z","v":52744,"vw":108.129972},{"c":108.2,"h":108.25,"l":108.115,"n":967,"o":108.115,"t":"2026-10-14T15:00:00Z","v":49040,"vw":108.203895},{"c":108.28,"h":108.3,"l":108.15,"n":992,"o":108.2,"t":"2026-10-14T15:05:00Z","v":50339,"vw":108.244436},{"c":108.36,"h":108.4,"l":108.25,"n":1295,"o":108.29,"t":"2026-10-14T15:10:00Z","v":70722,"vw":108.319801},{"c":108.36,"h":108.42,"l":108.23,"n":1344,"o":108.35,"t":"2026-10-14T15:15:00Z","v":91257,"vw":108.335159},{"c":108.45,"h":108.48,"l":108.33,"n":1208,"o":108.36,"t":"2026-10-14T15:20:00Z","v":94591,"vw":108.412807},{"c":108.41,"h":108.48,"l":108.345,"n":1013,"o":108.45,"t":"2026-10-14T15:25:00Z","v":98515,"vw":108.424039},{"c":108.1463,"h":108.4,"l":108.1,"n":1337,"o":108.39,"t":"2026-10-14T15:30:00Z","v":66996,"vw":108.202664},{"c":108.14,"h":108.19,"l":108.01,"n":1371,"o":108.155,"t":"2026-10-14T15:35:00Z","v":71662,"vw":108.10096},{"c":108.015,"h":108.17,"l":107.87,"n":1467,"o":108.125,"t":"2026-10-14T15:40:00Z","v":72794,"vw":108.000115},{"c":108.05,"h":108.12,"l":107.945,"n":967,"o":108.01,"t":"2026-10-14T15:45:00Z","v":59769,"vw":108.045461},{"c":108.07,"h":108.075,"l":107.97,"n":1014,"o":108.055,"t":"2026-10-14T15:50:00Z","v":73776,"vw":108.009899},{"c":108.055,"h":108.075,"l":107.97,"n":946,"o":108.07,"t":"2026-10-14T15:55:00Z","v":50147,"vw":108.035603},{"c":108.3,"h":108.355,"l":108.06,"n":1010,"o":108.06,"t":"2026-10-14T16:00:00Z","v":47506,"vw":108.203585},{"c":108.32,"h":108.35,"l":108.1993,"n":1031,"o":108.31,"t":"2026-10-14T16:05:00Z","v":53602,"vw":108.268771},{"c":108.2,"h":108.4,"l":108.2,"n":1098,"o":108.315,"t":"2026-10-14T16:10:00Z","v":84905,"vw":108.326724},{"c":107.995,"h":108.25,"l":107.98,"n":1451,"o":108.2143,"t":"2026-10-14T16:15:00Z","v":90775,"vw":108.108395},{"c":108.02,"h":108.075,"l":107.96,"n":1164,"o":107.99,"t":"2026-10-14T16:20:00Z","v":63598,"vw":108.014278},{"c":108.11,"h":108.14,"l":108,"n":1142,"o":108.01,"t":"2026-10-14T16:25:00Z","v":60224,"vw":108.071575},{"c":108.12,"h":108.15,"l":108.0875,"n":1103,"o":108.1,"t":"2026-10-14T16:30:00Z","v":55736,"vw":108.125559},{"c":108.25,"h":108.25,"l":108.05,"n":1226,"o":108.12,"t":"2026-10-14T16:35:00Z","v":72229,"vw":108.15309},{"c":108.365,"h":108.4625,"l":108.23,"n":1463,"o":108.245,"t":"2026-10-14T16:40:00Z","v":84290,"vw":108.323495},{"c":108.315,"h":108.38,"l":108.26,"n":840,"o":108.38,"t":"2026-10-14T16:45:00Z","v":41936,"vw":108.304433},{"c":108.255,"h":108.33,"l":108.255,"n":778,"o":108.3,"t":"2026-10-14T16:50:00Z","v":48519,"vw":108.300724},{"c":108.25,"h":108.31,"l":108.185,"n":805,"o":108.265,"t":"2026-10-14T16:55:00Z","v":38256,"vw":108.255762},{"c":108.165,"h":108.29,"l":108.15,"n":780,"o":108.255,"t":"2026-10-14T17:00:00Z","v":39249,"vw":108.231797},{"c":108.105,"h":108.21,"l":108.1,"n":808,"o":108.16,"t":"2026-10-14T17:05:00Z","v":46800,"vw":108.163967},{"c":108.07,"h":108.15,"l":108.01,"n":953,"o":108.11,"t":"2026-10-14T17:10:00Z","v":43732,"vw":108.069484},{"c":108.09,"h":108.14,"l":108.04,"n":891,"o":108.07,"t":"2026-10-14T17:15:00Z","v":43317,"vw":108.0925},{"c":108.07,"h":108.135,"l":108,"n":1241,"o":108.07,"t":"2026-10-14T17:20:00Z","v":71761,"vw":108.069686},{"c":108.09,"h":108.15,"l":108.05,"n":1101,"o":108.09,"t":"2026-10-14T17:25:00Z","v":63347,"vw":108.095705},{"c":108.17,"h":108.22,"l":108.08,"n":893,"o":108.08,"t":"2026-10-14T17:30:00Z","v":49061,"vw":108.168158},{"c":108.3,"h":108.33,"l":108.165,"n":982,"o":108.17,"t":"2026-10-14T17:35:00Z","v":71424,"vw":108.247846},{"c":108.275,"h":108.31,"l":108.22,"n":1026,"o":108.29,"t":"2026-10-14T17:40:00Z","v":58368,"vw":108.268819},{"c":108.165,"h":108.27,"l":108.14,"n":1185,"o":108.27,"t":"2026-10-14T17:45:00Z","v":55834,"vw":108.195377},{"c":108.245,"h":108.295,"l":108.13,"n":972,"o":108.165,"t":"2026-10-14T17:50:00Z","v":44855,"vw":108.2053},{"c":108.315,"h":108.315,"l":108.21,"n":1053,"o":108.25,"t":"2026-10-14T17:55:00Z","v":91824,"vw":108.268487},{"c":108.17,"h":108.315,"l":108.17,"n":1063,"o":108.315,"t":"2026-10-14T18:00:00Z","v":52418,"vw":108.234907},{"c":108.13,"h":108.25,"l":108.0575,"n":1056,"o":108.17,"t":"2026-10-14T18:05:00Z","v":95323,"vw":108.151142},{"c":108.11,"h":108.165,"l":108,"n":1021,"o":108.145,"t":"2026-10-14T18:10:00Z","v":59845,"vw":108.100964},{"c":108.205,"h":108.21,"l":108.095,"n":881,"o":108.1,"t":"2026-10-14T18:15:00Z","v":54603,"vw":108.166037},{"c":108.3,"h":108.33,"l":108.205,"n":1074,"o":108.21,"t":"2026-10-14T18:20:00Z","v":61912,"vw":108.279972},{"c":108.3657,"h":108.3657,"l":108.29,"n":1095,"o":108.2901,"t":"2026-10-14T18:25:00Z","v":57404,"vw":108.316903},{"c":108.32,"h":108.4,"l":108.27,"n":1445,"o":108.36,"t":"2026-10-14T18:30:00Z","v":141526,"vw":108.331599},{"c":108.3,"h":108.35,"l":108.22,"n":920,"o":108.315,"t":"2026-10-14T18:35:00Z","v":87643,"vw":108.303338},{"c":108.335,"h":108.355,"l":108.25,"n":807,"o":108.29,"t":"2026-10-14T18:40:00Z","v":36721,"vw":108.296152},{"c":108.42,"h":108.44,"l":108.295,"n":1269,"o":108.335,"t":"2026-10-14T18:45:00Z","v":105665,"vw":108.378177},{"c":108.27,"h":108.45,"l":108.24,"n":1210,"o":108.42,"t":"2026-10-14T18:50:00Z","v":76779,"vw":108.355248},{"c":108.3,"h":108.305,"l":108.18,"n":1017,"o":108.26,"t":"2026-10-14T18:55:00Z","v":55110,"vw":108.231273},{"c":108.305,"h":108.33,"l":108.265,"n":900,"o":108.3,"t":"2026-10-14T19:00:00Z","v":60588,"vw":108.296005},{"c":108.35,"h":108.38,"l":108.28,"n":1071,"o":108.305,"t":"2026-10-14T19:05:00Z","v":73255,"vw":108.33817},{"c":108.48,"h":108.48,"l":108.31,"n":2108,"o":108.34,"t":"2026-10-14T19:10:00Z","v":175193,"vw":108.383491},{"c":108.585,"h":108.67,"l":108.475,"n":1533,"o":108.48,"t":"2026-10-14T19:15:00Z","v":86327,"vw":108.600114},{"c":108.61,"h":108.64,"l":108.54,"n":1200,"o":108.58,"t":"2026-10-14T19:20:00Z","v":70510,"vw":108.585187},{"c":108.58,"h":108.65,"l":108.51,"n":1331,"o":108.61,"t":"2026-10-14T19:25:00Z","v":64466,"vw":108.582054},{"c":108.59,"h":108.64,"l":108.53,"n":1394,"o":108.57,"t":"2026-10-14T19:30:00Z","v":77397,"vw":108.607696},{"c":108.51,"h":108.67,"l":108.47,"n":1576,"o":108.6,"t":"2026-10-14T19:35:00Z","v":87563,"vw":108.585775},{"c":108.54,"h":108.6,"l":108.505,"n":1549,"o":108.505,"t":"2026-10-14T19:40:00Z","v":73177,"vw":108.555017},{"c":108.54,"h":108.615,"l":108.48,"n":2128,"o":108.54,"t":"2026-10-14T19:45:00Z","v":118379,"vw":108.542845},{"c":108.64,"h":108.73,"l":108.505,"n":3404,"o":108.55,"t":"2026-10-14T19:50:00Z","v":204356,"vw":108.574935},{"c":109,"h":109.03,"l":108.55,"n":9692,"o":108.63,"t":"2026-10-14T19:55:00Z","v":759082,"vw":108.876134},{"c":108.99,"h":109.06,"l":108.99,"n":224,"o":109.06,"t":"2026-10-14T20:00:00Z","v":1655388,"vw":108.990006},{"c":108.8,"h":108.8,"l":108.8,"n":17,"o":108.8,"t":"2026-10-14T20:05:00Z","v":370,"vw":108.8},{"c":108.3,"h":108.3,"l":108.3,"n":12,"o":108.3,"t":"2026-10-14T20:15:00Z","v":201,"vw":108.3},{"c":108.7,"h":108.7,"l":108.7,"n":1,"o":108.7,"t":"2026-10-14T20:25:00Z","v":100,"vw":108.7},{"c":108.79,"h":108.79,"l":108.79,"n":19,"o":108.79,"t":"2026-10-14T20:40:00Z","v":783,"vw":108.79},{"c":108.77,"h":108.77,"l":108.77,"n":3,"o":108.77,"t":"2026-10-14T20:55:00Z","v":1322,"vw":108.77},{"c":108.8003,"h":108.8003,"l":108.79,"n":8,"o":108.79,"t":"2026-10-14T21:05:00Z","v":406,"vw":108.795087},{"c":108.8,"h":108.8,"l":108.8,"n":11,"o":108.8,"t":"2026-10-14T21:25:00Z","v":900,"vw":108.8},{"c":108.82,"h":108.82,"l":108.82,"n":1,"o":108.82,"t":"2026-10-14T21:30:00Z","v":100,"vw":108.82},{"c":108.6,"h":108.6,"l":108.6,"n":3,"o":108.6,"t":"2026-10-14T21:35:00Z","v":104,"vw":108.6},{"c":108.58,"h":108.58,"l":108.58,"n":4,"o":108.58,"t":"2026-10-14T21:50:00Z","v":126,"vw":108.58},{"c":108.27,"h":108.88,"l":108.27,"n":6,"o":108.88,"t":"2026-10-14T22:35:00Z","v":409,"vw":108.546667},{"c":108.75,"h":108.75,"l":108.75,"n":3,"o":108.75,"t":"2026-10-14T23:00:00Z","v":105,"vw":108.75},{"c":108.76,"h":108.76,"l":108.76,"n":14,"o":108.76,"t":"2026-10-14T23:05:00Z","v":418,"vw":108.76},{"c":108.75,"h":108.75,"l":108.75,"n":2,"o":108.75,"t":"2026-10-14T23:10:00Z","v":219,"vw":108.75},{"c":108.8,"h":108.8,"l":108.8,"n":6,"o":108.8,"t":"2026-10-14T23:20:00Z","v":372,"vw":108.8},{"c":108.9,"h":108.9,"l":108.8401,"n":11,"o":108.8401,"t":"2026-10-14T23:45:00Z","v":578,"vw":108.877097},{"c":108.95,"h":108.95,"l":108.95,"n":1,"o":108.95,"t":"2026-10-14T23:50:00Z","v":100,"vw":108.95},{"c":108.95,"h":108.95,"l":108.95,"n":2,"o":108.95,"t":"2026-10-14T23:55:00Z","v":172,"vw":108.95},{"c":109.91,"h":109.91,"l":109,"n":490,"o":109.11,"t":"2026-10-15T08:00:00Z","v":7905,"vw":109.239431},{"c":109.92,"h":109.92,"l":109.92,"n":1,"o":109.92,"t":"2026-10-15T08:35:00Z","v":200,"vw":109.92},{"c":109.87,"h":109.87,"l":109.87,"n":1,"o":109.87,"t":"2026-10-15T08:50:00Z","v":136,"vw":109.87},{"c":109.85,"h":109.85,"l":109.85,"n":2,"o":109.85,"t":"2026-10-15T09:30:00Z","v":126,"vw":109.85},{"c":109.52,"h":109.52,"l":109.52,"n":18,"o":109.52,"t":"2026-10-15T10:15:00Z","v":1111,"vw":109.52},{"c":109.52,"h":109.52,"l":109.52,"n":3,"o":109.52,"t":"2026-10-15T10:55:00Z","v":192,"vw":109.52},{"c":109.98,"h":110,"l":109.98,"n":38,"o":109.99,"t":"2026-10-15T11:05:00Z","v":2435,"vw":109.989968},{"c":109.964,"h":109.964,"l":109.964,"n":4,"o":109.964,"t":"2026-10-15T11:25:00Z","v":335,"vw":109.964},{"c":109.9,"h":109.9,"l":109.9,"n":2,"o":109.9,"t":"2026-10-15T11:30:00Z","v":1250,"vw":109.9},{"c":109.62,"h":109.62,"l":109.57,"n":4,"o":109.57,"t":"2026-10-15T11:40:00Z","v":429,"vw":109.592923},{"c":109.96,"h":109.98,"l":109.95,"n":27,"o":109.98,"t":"2026-10-15T11:45:00Z","v":1036,"vw":109.966923},{"c":109.629,"h":110.02,"l":109.629,"n":10,"o":110.01,"t":"2026-10-15T11:55:00Z","v":652,"vw":109.942264},{"c":110.02,"h":110.02,"l":110.02,"n":8,"o":110.02,"t":"2026-10-15T12:00:00Z","v":181,"vw":110.02},{"c":109.7932,"h":109.98,"l":109.75,"n":13,"o":109.81,"t":"2026-10-15T12:15:00Z","v":1041,"vw":109.816436},{"c":109.86,"h":109.86,"l":109.86,"n":13,"o":109.86,"t":"2026-10-15T12:20:00Z","v":4321,"vw":109.86},{"c":109.6341,"h":109.6341,"l":109.6341,"n":4,"o":109.6341,"t":"2026-10-15T12:25:00Z","v":110,"vw":109.6341},{"c":109.6197,"h":109.65,"l":109.6197,"n":3,"o":109.65,"t":"2026-10-15T12:40:00Z","v":320,"vw":109.629169},{"c":110,"h":110,"l":109.75,"n":6,"o":109.75,"t":"2026-10-15T12:45:00Z","v":1023,"vw":109.972772},{"c":109.99,"h":110,"l":109.9,"n":12,"o":110,"t":"2026-10-15T13:05:00Z","v":836,"vw":109.948741},{"c":109.95,"h":109.95,"l":109.8,"n":13,"o":109.8,"t":"2026-10-15T13:10:00Z","v":1467,"vw":109.913637},{"c":109.8,"h":109.8,"l":109.79,"n":5,"o":109.79,"t":"2026-10-15T13:15:00Z","v":292,"vw":109.796},{"c":109.97,"h":109.97,"l":109.8,"n":15,"o":109.8,"t":"2026-10-15T13:20:00Z","v":449,"vw":109.856667},{"c":110.06,"h":110.06,"l":109.84,"n":76,"o":109.84,"t":"2026-10-15T13:25:00Z","v":1363,"vw":109.98},{"c":110.865,"h":111.14,"l":110,"n":3973,"o":110.12,"t":"2026-10-15T13:30:00Z","v":357281,"vw":110.400399},{"c":110.62,"h":110.98,"l":110.61,"n":1931,"o":110.89,"t":"2026-10-15T13:35:00Z","v":120208,"vw":110.839312},{"c":110.035,"h":110.85,"l":109.88,"n":2027,"o":110.68,"t":"2026-10-15T13:40:00Z","v":121456,"vw":110.437466},{"c":110.425,"h":110.44,"l":109.87,"n":2387,"o":110.03,"t":"2026-10-15T13:45:00Z","v":151203,"vw":110.136235},{"c":110.835,"h":110.96,"l":110.41,"n":3304,"o":110.435,"t":"2026-10-15T13:50:00Z","v":331391,"vw":110.70426},{"c":110.735,"h":110.91,"l":110.6,"n":1837,"o":110.835,"t":"2026-10-15T13:55:00Z","v":114562,"vw":110.790267},{"c":110.67,"h":110.93,"l":110.625,"n":2384,"o":110.71,"t":"2026-10-15T14:00:00Z","v":166153,"vw":110.756553},{"c":110.795,"h":110.9699,"l":110.655,"n":1763,"o":110.67,"t":"2026-10-15T14:05:00Z","v":96498,"vw":110.826317},{"c":110.94,"h":110.97,"l":110.64,"n":1891,"o":110.78,"t":"2026-10-15T14:10:00Z","v":118852,"vw":110.788416},{"c":110.7,"h":111.07,"l":110.68,"n":2158,"o":110.96,"t":"2026-10-15T14:15:00Z","v":155860,"vw":110.959434},{"c":110.88,"h":110.9,"l":110.63,"n":1321,"o":110.705,"t":"2026-10-15T14:20:00Z","v":83898,"vw":110.77344},{"c":110.935,"h":111.08,"l":110.86,"n":2076,"o":110.88,"t":"2026-10-15T14:25:00Z","v":112382,"vw":110.962475},{"c":111.085,"h":111.17,"l":110.96,"n":1898,"o":110.96,"t":"2026-10-15T14:30:00Z","v":148836,"vw":111.088307},{"c":111.15,"h":111.24,"l":111.055,"n":1369,"o":111.055,"t":"2026-10-15T14:35:00Z","v":76571,"vw":111.168421},{"c":111.3,"h":111.33,"l":111.11,"n":1608,"o":111.14,"t":"2026-10-15T14:40:00Z","v":93277,"vw":111.205442},{"c":111.245,"h":111.35,"l":111.07,"n":1680,"o":111.31,"t":"2026-10-15T14:45:00Z","v":110942,"vw":111.242565},{"c":111.52,"h":111.59,"l":111.21,"n":1509,"o":111.27,"t":"2026-10-15T14:50:00Z","v":77820,"vw":111.428005},{"c":111.435,"h":111.54,"l":111.26,"n":1564,"o":111.53,"t":"2026-10-15T14:55:00Z","v":85535,"vw":111.398592},{"c":111.17,"h":111.55,"l":111.14,"n":2365,"o":111.435,"t":"2026-10-15T15:00:00Z","v":394512,"vw":111.306642},{"c":111.21,"h":111.32,"l":111.1,"n":2186,"o":111.2,"t":"2026-10-15T15:05:00Z","v":196988,"vw":111.200643},{"c":111.22,"h":111.33,"l":111.205,"n":1586,"o":111.21,"t":"2026-10-15T15:10:00Z","v":117865,"vw":111.272364},{"c":111.3,"h":111.4,"l":111.185,"n":1326,"o":111.22,"t":"2026-10-15T15:15:00Z","v":82281,"vw":111.314217},{"c":111.18,"h":111.32,"l":111.15,"n":1546,"o":111.31,"t":"2026-10-15T15:20:00Z","v":123709,"vw":111.246414},{"c":111.25,"h":111.25,"l":111.15,"n":1236,"o":111.2,"t":"2026-10-15T15:25:00Z","v":91786,"vw":111.202186},{"c":111.205,"h":111.275,"l":111.12,"n":1071,"o":111.24,"t":"2026-10-15T15:30:00Z","v":73633,"vw":111.213775},{"c":111.04,"h":111.26,"l":110.985,"n":1116,"o":111.2,"t":"2026-10-15T15:35:00Z","v":57817,"vw":111.10434},{"c":110.865,"h":111.07,"l":110.84,"n":1047,"o":111.05,"t":"2026-10-15T15:40:00Z","v":49506,"vw":110.92338},{"c":111,"h":111.025,"l":110.84,"n":1032,"o":110.86,"t":"2026-10-15T15:45:00Z","v":51903,"vw":110.938215},{"c":111.005,"h":111.09,"l":110.9917,"n":934,"o":111.01,"t":"2026-10-15T15:50:00Z","v":39622,"vw":111.042703},{"c":111.115,"h":111.14,"l":111.01,"n":1053,"o":111.01,"t":"2026-10-15T15:55:00Z","v":57208,"vw":111.075786},{"c":111.15,"h":111.16,"l":111.05,"n":1004,"o":111.1117,"t":"2026-10-15T16:00:00Z","v":45334,"vw":111.100907},{"c":111.145,"h":111.22,"l":111.0874,"n":1170,"o":111.17,"t":"2026-10-15T16:05:00Z","v":68483,"vw":111.154351},{"c":111.21,"h":111.22,"l":111.12,"n":867,"o":111.14,"t":"2026-10-15T16:10:00Z","v":60779,"vw":111.174367},{"c":111.1562,"h":111.24,"l":111.075,"n":1045,"o":111.24,"t":"2026-10-15T16:15:00Z","v":60141,"vw":111.121948},{"c":111.06,"h":111.22,"l":111.05,"n":1002,"o":111.17,"t":"2026-10-15T16:20:00Z","v":75022,"vw":111.148552},{"c":111.185,"h":111.19,"l":111.05,"n":930,"o":111.06,"t":"2026-10-15T16:25:00Z","v":78827,"vw":111.117749},{"c":111.11,"h":111.2,"l":111.09,"n":961,"o":111.17,"t":"2026-10-15T16:30:00Z","v":54072,"vw":111.155518},{"c":111.135,"h":111.18,"l":111.0999,"n":855,"o":111.105,"t":"2026-10-15T16:35:00Z","v":51690,"vw":111.138878},{"c":111.2,"h":111.2,"l":111.11,"n":915,"o":111.135,"t":"2026-10-15T16:40:00Z","v":47352,"vw":111.161676},{"c":111.2401,"h":111.355,"l":111.185,"n":1172,"o":111.2,"t":"2026-10-15T16:45:00Z","v":59744,"vw":111.267507},{"c":111.11,"h":111.22,"l":111.09,"n":838,"o":111.22,"t":"2026-10-15T16:50:00Z","v":42347,"vw":111.174829},{"c":111.0951,"h":111.115,"l":111.07,"n":268,"o":111.1,"t":"2026-10-15T16:55:00Z","v":10608,"vw":111.09448},{"c":111.46,"h":111.52,"l":111.44,"n":532,"o":111.49,"t":"2026-10-15T18:10:00Z","v":25558,"vw":111.48184},{"c":111.42,"h":111.47,"l":111.41,"n":875,"o":111.455,"t":"2026-10-15T18:15:00Z","v":41758,"vw":111.431111},{"c":111.37,"h":111.435,"l":111.37,"n":844,"o":111.41,"t":"2026-10-15T18:20:00Z","v":36196,"vw":111.394988},{"c":111.35,"h":111.435,"l":111.33,"n":838,"o":111.36,"t":"2026-10-15T18:25:00Z","v":41387,"vw":111.376},{"c":111.4,"h":111.4586,"l":111.345,"n":996,"o":111.345,"t":"2026-10-15T18:30:00Z","v":39926,"vw":111.420562},{"c":111.34,"h":111.405,"l":111.325,"n":1017,"o":111.405,"t":"2026-10-15T18:35:00Z","v":43952,"vw":111.371425},{"c":111.36,"h":111.3692,"l":111.31,"n":982,"o":111.3451,"t":"2026-10-15T18:40:00Z","v":43574,"vw":111.345662},{"c":111.415,"h":111.44,"l":111.35,"n":1033,"o":111.36,"t":"2026-10-15T18:45:00Z","v":48801,"vw":111.406655},{"c":111.4296,"h":111.44,"l":111.37,"n":1176,"o":111.415,"t":"2026-10-15T18:50:00Z","v":56973,"vw":111.407886},{"c":111.37,"h":111.435,"l":111.35,"n":1344,"o":111.42,"t":"2026-10-15T18:55:00Z","v":72601,"vw":111.39251},{"c":111.32,"h":111.38,"l":111.32,"n":1138,"o":111.36,"t":"2026-10-15T19:00:00Z","v":56967,"vw":111.344134},{"c":111.3599,"h":111.37,"l":111.24,"n":1284,"o":111.3,"t":"2026-10-15T19:05:00Z","v":66308,"vw":111.302847},{"c":111.2808,"h":111.355,"l":111.17,"n":1332,"o":111.355,"t":"2026-10-15T19:10:00Z","v":63087,"vw":111.265149},{"c":111.105,"h":111.34,"l":111.1,"n":1135,"o":111.3,"t":"2026-10-15T19:15:00Z","v":65567,"vw":111.20651},{"c":111.12,"h":111.145,"l":111.07,"n":1458,"o":111.11,"t":"2026-10-15T19:20:00Z","v":83854,"vw":111.108412},{"c":111.06,"h":111.11,"l":111.02,"n":1338,"o":111.11,"t":"2026-10-15T19:25:00Z","v":67486,"vw":111.063059},{"c":111.0938,"h":111.105,"l":111.03,"n":1589,"o":111.06,"t":"2026-10-15T19:30:00Z","v":98352,"vw":111.072129},{"c":111.05,"h":111.09,"l":110.97,"n":1700,"o":111.09,"t":"2026-10-15T19:35:00Z","v":107264,"vw":111.027497},{"c":111.035,"h":111.07,"l":110.93,"n":2082,"o":111.03,"t":"2026-10-15T19:40:00Z","v":134776,"vw":111.000387},{"c":110.77,"h":111.035,"l":110.725,"n":3151,"o":111.03,"t":"2026-10-15T19:45:00Z","v":242201,"vw":110.902816},{"c":110.49,"h":110.765,"l":110.485,"n":3633,"o":110.76,"t":"2026-10-15T19:50:00Z","v":277902,"vw":110.644923},{"c":110.66,"h":110.69,"l":110.425,"n":9577,"o":110.48,"t":"2026-10-15T19:55:00Z","v":644799,"vw":110.52189},{"c":110.68,"h":110.97,"l":110.66,"n":131,"o":110.66,"t":"2026-10-15T20:00:00Z","v":1449570,"vw":110.680012},{"c":110.5355,"h":110.5355,"l":110.5355,"n":2,"o":110.5355,"t":"2026-10-15T20:10:00Z","v":101,"vw":110.5355},{"c":110.61,"h":110.65,"l":110.61,"n":5,"o":110.65,"t":"2026-10-15T20:30:00Z","v":1101,"vw":110.64612}],"history":[{"c":94.97,"h":95.19,"l":93.8,"n":81371,"o":94.18,"t":"2024-10-14T04:00:00Z","v":6261964,"vw":94.86871},{"c":94.22,"h":95.65,"l":93.68,"n":94317,"o":95.25,"t":"2024-10-15T04:00:00Z","v":6535756,"vw":94.390022},{"c":96.75,"h":96.79,"l":93.63,"n":107760,"o":93.73,"t":"2024-10-16T04:00:00Z","v":9936286,"vw":95.902906},{"c":96.54,"h":97.33,"l":95.61,"n":108922,"o":96.93,"t":"2024-10-17T04:00:00Z","v":9542501,"vw":96.430525},{"c":97.28,"h":97.54,"l":96.05,"n":87909,"o":97.01,"t":"2024-10-18T04:00:00Z","v":8609692,"vw":97.062277},{"c":96.62,"h":97.45,"l":95.95,"n":92298,"o":97.2,"t":"2024-10-21T04:00:00Z","v":8189949,"vw":96.512285},{"c":96.74,"h":97.255,"l":96.2,"n":71259,"o":96.2,"t":"2024-10-22T04:00:00Z","v":5344307,"vw":96.836806},{"c":96.24,"h":97.1378,"l":95.985,"n":76794,"o":96.93,"t":"2024-10-23T04:00:00Z","v":5388501,"vw":96.46983},{"c":95.4,"h":96.8,"l":95.2515,"n":71017,"o":96.6,"t":"2024-10-24T04:00:00Z","v":5015263,"vw":95.654715},{"c":95.03,"h":96.8536,"l":95.01,"n":88963,"o":95.81,"t":"2024-10-25T04:00:00Z","v":6638148,"vw":95.625137},{"c":96.2,"h":96.685,"l":95.21,"n":86135,"o":95.22,"t":"2024-10-28T04:00:00Z","v":8146379,"vw":96.189096},{"c":96.13,"h":96.62,"l":95.675,"n":81622,"o":96.26,"t":"2024-10-29T04:00:00Z","v":6834439,"vw":96.285163},{"c":95.08,"h":96.71,"l":94.94,"n":95777,"o":95.7,"t":"2024-10-30T04:00:00Z","v":7718201,"vw":95.705733},{"c":96.2,"h":96.63,"l":95,"n":101619,"o":95.27,"t":"2024-10-31T04:00:00Z","v":8147709,"vw":96.195907},{"c":95.81,"h":96.39,"l":94.83,"n":93145,"o":95.7,"t":"2024-11-01T04:00:00Z","v":7944869,"vw":95.847623},{"c":95.79,"h":96.0188,"l":95.03,"n":87341,"o":95.825,"t":"2024-11-04T05:00:00Z","v":6088036,"vw":95.578851},{"c":96.63,"h":96.67,"l":95.25,"n":79433,"o":95.6,"t":"2024-11-05T05:00:00Z","v":6561725,"vw":96.398486},{"c":98.89,"h":99.55,"l":98.21,"n":135624,"o":98.21,"t":"2024-11-06T05:00:00Z","v":11325086,"vw":98.781862},{"c":98.93,"h":99.52,"l":98.13,"n":104459,"o":98.78,"t":"2024-11-07T05:00:00Z","v":7805138,"vw":99.016897},{"c":99.02,"h":99.26,"l":97.61,"n":104564,"o":98.73,"t":"2024-11-08T05:00:00Z","v":7982113,"vw":98.817341},{"c":100.86,"h":100.9,"l":99,"n":111731,"o":99,"t":"2024-11-11T05:00:00Z","v":9137854,"vw":100.398579},{"c":100.99,"h":101.29,"l":99.5,"n":119513,"o":100.55,"t":"2024-11-12T05:00:00Z","v":9366216,"vw":100.530166},{"c":102.72,"h":103.2,"l":100.35,"n":193770,"o":100.785,"t":"2024-11-13T05:00:00Z","v":17701277,"vw":102.237441},{"c":109.12,"h":114.81,"l":108.4,"n":496331,"o":110.33,"t":"2024-11-14T05:00:00Z","v":47436052,"vw":111.006887},{"c":115.08,"h":115.19,"l":110.25,"n":317141,"o":110.25,"t":"2024-11-15T05:00:00Z","v":32048032,"vw":113.665195},{"c":113.54,"h":115.435,"l":112.89,"n":178029,"o":113.33,"t":"2024-11-18T05:00:00Z","v":14236555,"vw":113.923989},{"c":112.42,"h":112.5,"l":110.82,"n":138242,"o":112.05,"t":"2024-11-19T05:00:00Z","v":12166783,"vw":111.875641},{"c":114.26,"h":114.37,"l":111.47,"n":106998,"o":112.26,"t":"2024-11-20T05:00:00Z","v":9316962,"vw":113.240213},{"c":114.72,"h":116.25,"l":113.8343,"n":119073,"o":114.15,"t":"2024-11-21T05:00:00Z","v":10260983,"vw":115.026129},{"c":115.65,"h":116.34,"l":113.6,"n":111100,"o":113.85,"t":"2024-11-22T05:00:00Z","v":10098038,"vw":115.494786},{"c":116,"h":116.5798,"l":114.932,"n":115753,"o":115.68,"t":"2024-11-25T05:00:00Z","v":10397808,"vw":115.869041},{"c":115.45,"h":116.42,"l":115.44,"n":81785,"o":116,"t":"2024-11-26T05:00:00Z","v":6808149,"vw":115.827899},{"c":117.6,"h":118.1998,"l":115.445,"n":100721,"o":115.445,"t":"2024-11-27T05:00:00Z","v":8142388,"vw":117.225735},{"c":117.47,"h":117.74,"l":116.73,"n":68733,"o":117.255,"t":"2024-11-29T05:00:00Z","v":5095150,"vw":117.292295},{"c":117.16,"h":118.63,"l":116.55,"n":102832,"o":117.78,"t":"2024-12-02T05:00:00Z","v":8390465,"vw":117.223659},{"c":116.45,"h":117.23,"l":115.45,"n":95632,"o":117,"t":"2024-12-03T05:00:00Z","v":9193973,"vw":116.380709},{"c":116.99,"h":117.29,"l":115.84,"n":86050,"o":115.97,"t":"2024-12-04T05:00:00Z","v":7996244,"vw":116.595077},{"c":116.5,"h":117.27,"l":116.06,"n":89792,"o":116.55,"t":"2024-12-05T05:00:00Z","v":9823556,"vw":116.551531},{"c":116.73,"h":117.26,"l":116.22,"n":79107,"o":116.55,"t":"2024-12-06T05:00:00Z","v":6677906,"vw":116.774578},{"c":114.61,"h":117.18,"l":113.91,"n":123243,"o":116.385,"t":"2024-12-09T05:00:00Z","v":8666121,"vw":114.982853},{"c":114.73,"h":114.95,"l":113.72,"n":101055,"o":114.65,"t":"2024-12-10T05:00:00Z","v":7526428,"vw":114.368256},{"c":114.61,"h":115.05,"l":113.98,"n":82336,"o":114.635,"t":"2024-12-11T05:00:00Z","v":6426831,"vw":114.524397},{"c":114.9,"h":115.01,"l":114.16,"n":73008,"o":114.7,"t":"2024-12-12T05:00:00Z","v":5285116,"vw":114.770079},{"c":113.34,"h":114.96,"l":113.3,"n":92143,"o":114.322,"t":"2024-12-13T05:00:00Z","v":6864475,"vw":113.686692},{"c":112.11,"h":113.067,"l":111.73,"n":103659,"o":113,"t":"2024-12-16T05:00:00Z","v":10528533,"vw":112.268473},{"c":113.02,"h":114.04,"l":110.8,"n":121814,"o":111.025,"t":"2024-12-17T05:00:00Z","v":12238619,"vw":113.017052},{"c":111.35,"h":116.1184,"l":111.24,"n":132785,"o":113.34,"t":"2024-12-18T05:00:00Z","v":12292778,"vw":113.701862},{"c":111.37,"h":112.91,"l":111.25,"n":101337,"o":111.66,"t":"2024-12-19T05:00:00Z","v":9468516,"vw":111.934494},{"c":112.03,"h":112.97,"l":110.43,"n":102323,"o":110.61,"t":"2024-12-20T05:00:00Z","v":17955325,"vw":111.791626},{"c":111.4,"h":111.85,"l":110.31,"n":79219,"o":111.61,"t":"2024-12-23T05:00:00Z","v":6037212,"vw":111.122675},{"c":112.56,"h":112.74,"l":111.1924,"n":40511,"o":111.25,"t":"2024-12-24T05:00:00Z","v":2474994,"vw":112.271897},{"c":112.55,"h":113.32,"l":111.86,"n":59305,"o":112.12,"t":"2024-12-26T05:00:00Z","v":4782814,"vw":112.73192},{"c":111.55,"h":112.12,"l":110.86,"n":62109,"o":111.82,"t":"2024-12-27T05:00:00Z","v":4523820,"vw":111.473545},{"c":110.8,"h":111.54,"l":109.83,"n":77012,"o":110.425,"t":"2024-12-30T05:00:00Z","v":5716337,"vw":110.81651},{"c":111.35,"h":111.59,"l":110.67,"n":66547,"o":110.78,"t":"2024-12-31T05:00:00Z","v":4757538,"vw":111.199124},{"c":110.82,"h":112.2,"l":110.17,"n":90242,"o":111.7,"t":"2025-01-02T05:00:00Z","v":5688086,"vw":111.015678},{"c":111.16,"h":111.535,"l":110.18,"n":67112,"o":111.37,"t":"2025-01-03T05:00:00Z","v":5394318,"vw":111.072756},{"c":111.05,"h":112.8537,"l":110.87,"n":91382,"o":111.47,"t":"2025-01-06T05:00:00Z","v":6274419,"vw":111.700416},{"c":111.39,"h":113.74,"l":111.29,"n":93779,"o":112.15,"t":"2025-01-07T05:00:00Z","v":7878807,"vw":111.959712},{"c":109.76,"h":111.11,"l":108.64,"n":97249,"o":111,"t":"2025-01-08T05:00:00Z","v":7805312,"vw":109.702951},{"c":108.65,"h":110.54,"l":107.62,"n":109945,"o":110,"t":"2025-01-10T05:00:00Z","v":8835518,"vw":108.784042},{"c":108.08,"h":108.61,"l":106.72,"n":84293,"o":107.93,"t":"2025-01-13T05:00:00Z","v":6690232,"vw":107.839798},{"c":108.12,"h":108.96,"l":107.61,"n":73079,"o":108.68,"t":"2025-01-14T05:00:00Z","v":5501600,"vw":108.205945},{"c":108.18,"h":109.6,"l":107.99,"n":79472,"o":109.17,"t":"2025-01-15T05:00:00Z","v":6296861,"vw":108.500476},{"c":106.46,"h":108.6,"l":106.16,"n":101706,"o":108.29,"t":"2025-01-16T05:00:00Z","v":7872767,"vw":106.902009},{"c":107.02,"h":107.74,"l":106.54,"n":78417,"o":106.83,"t":"2025-01-17T05:00:00Z","v":7144263,"vw":107.204897},{"c":108.7,"h":109.45,"l":106.8,"n":132695,"o":107.1,"t":"2025-01-21T05:00:00Z","v":8643694,"vw":108.526592},{"c":108.81,"h":109.55,"l":108.23,"n":103714,"o":109.55,"t":"2025-01-22T05:00:00Z","v":8781705,"vw":108.900635},{"c":111.04,"h":111.07,"l":108.49,"n":93082,"o":108.5,"t":"2025-01-23T05:00:00Z","v":7608265,"vw":110.233504},{"c":112.16,"h":113.39,"l":110.63,"n":104519,"o":111.155,"t":"2025-01-24T05:00:00Z","v":8304478,"vw":112.407945},{"c":113.34,"h":114.08,"l":111.46,"n":126391,"o":111.68,"t":"2025-01-27T05:00:00Z","v":10176938,"vw":113.275422},{"c":112.14,"h":112.96,"l":111.56,"n":92254,"o":112.845,"t":"2025-01-28T05:00:00Z","v":6516763,"vw":112.206319},{"c":113.19,"h":114.3844,"l":112.76,"n":89188,"o":113.495,"t":"2025-01-29T05:00:00Z","v":7607068,"vw":113.450184},{"c":113.43,"h":115.18,"l":113.12,"n":84848,"o":114.085,"t":"2025-01-30T05:00:00Z","v":6236187,"vw":113.948309},{"c":113.06,"h":114.01,"l":112.76,"n":78913,"o":113.3,"t":"2025-01-31T05:00:00Z","v":7797690,"vw":113.207772},{"c":114,"h":114.6,"l":110.86,"n":116564,"o":111.35,"t":"2025-02-03T05:00:00Z","v":8862093,"vw":113.223079},{"c":113.3,"h":114.655,"l":112.51,"n":147224,"o":113.8,"t":"2025-02-04T05:00:00Z","v":13494961,"vw":113.325786},{"c":110.54,"h":118.59,"l":110.23,"n":246228,"o":115.7,"t":"2025-02-05T05:00:00Z","v":23309982,"vw":112.16833},{"c":112.09,"h":112.68,"l":109.15,"n":141149,"o":111.88,"t":"2025-02-06T05:00:00Z","v":12470787,"vw":111.09707},{"c":110.86,"h":112.55,"l":110.8101,"n":92821,"o":111.61,"t":"2025-02-07T05:00:00Z","v":8648066,"vw":111.277287},{"c":109.28,"h":111.38,"l":108.69,"n":106735,"o":111.14,"t":"2025-02-10T05:00:00Z","v":8237078,"vw":109.383908},{"c":109.02,"h":109.05,"l":107.69,"n":106855,"o":108.38,"t":"2025-02-11T05:00:00Z","v":7456717,"vw":108.527338},{"c":109.23,"h":109.525,"l":107.75,"n":86142,"o":108.25,"t":"2025-02-12T05:00:00Z","v":6521246,"vw":108.884674},{"c":109.59,"h":109.76,"l":108.56,"n":86685,"o":108.92,"t":"2025-02-13T05:00:00Z","v":6553224,"vw":109.405281},{"c":110.38,"h":110.51,"l":109.5901,"n":71196,"o":109.86,"t":"2025-02-14T05:00:00Z","v":5964541,"vw":110.227714},{"c":109.56,"h":109.92,"l":108.71,"n":97386,"o":109.775,"t":"2025-02-18T05:00:00Z","v":8362898,"vw":109.391112},{"c":111.35,"h":111.76,"l":109.14,"n":105739,"o":109.14,"t":"2025-02-19T05:00:00Z","v":8425907,"vw":111.118949},{"c":110.55,"h":111.52,"l":109.375,"n":87072,"o":111.24,"t":"2025-02-20T05:00:00Z","v":5970106,"vw":110.336967},{"c":108.66,"h":111.76,"l":107.92,"n":116158,"o":111,"t":"2025-02-21T05:00:00Z","v":9082075,"vw":109.545718},{"c":111.2,"h":111.555,"l":108.65,"n":102554,"o":108.84,"t":"2025-02-24T05:00:00Z","v":7093298,"vw":110.460347},{"c":110.53,"h":111.9,"l":109.07,"n":98254,"o":111.43,"t":"2025-02-25T05:00:00Z","v":7288975,"vw":110.403237},{"c":111.83,"h":113.25,"l":110.055,"n":113965,"o":110.055,"t":"2025-02-26T05:00:00Z","v":7831584,"vw":112.1889},{"c":111.31,"h":113.12,"l":111.06,"n":105628,"o":112.32,"t":"2025-02-27T05:00:00Z","v":7854650,"vw":112.056251},{"c":113.8,"h":113.99,"l":111,"n":117561,"o":111.46,"t":"2025-02-28T05:00:00Z","v":14609401,"vw":113.334098},{"c":112.79,"h":115.55,"l":112,"n":112984,"o":114.07,"t":"2025-03-03T05:00:00Z","v":7884746,"vw":113.700418},{"c":109.01,"h":112.25,"l":108.27,"n":164745,"o":111.7,"t":"2025-03-04T05:00:00Z","v":12658024,"vw":109.316436},{"c":109.31,"h":110.9383,"l":108.22,"n":119035,"o":109.34,"t":"2025-03-05T05:00:00Z","v":9956143,"vw":109.292725},{"c":105.43,"h":108.83,"l":105.0165,"n":140339,"o":108.38,"t":"2025-03-06T05:00:00Z","v":11618753,"vw":106.265828},{"c":105.51,"h":105.77,"l":103.31,"n":155026,"o":105,"t":"2025-03-07T05:00:00Z","v":12715904,"vw":104.870688},{"c":103.08,"h":104.8,"l":102.1104,"n":146321,"o":104.43,"t":"2025-03-10T04:00:00Z","v":10947073,"vw":103.102346},{"c":97.9,"h":101.04,"l":97.45,"n":203625,"o":99.79,"t":"2025-03-11T04:00:00Z","v":16906005,"vw":98.686792},{"c":98.76,"h":99.49,"l":96.38,"n":147033,"o":98.68,"t":"2025-03-12T04:00:00Z","v":11891787,"vw":98.125846},{"c":96.87,"h":98.65,"l":95.925,"n":140293,"o":97.77,"t":"2025-03-13T04:00:00Z","v":11059480,"vw":97.064606},{"c":98.64,"h":99.0985,"l":97.415,"n":116398,"o":97.44,"t":"2025-03-14T04:00:00Z","v":10199761,"vw":98.402828},{"c":99.36,"h":100.12,"l":98.66,"n":98458,"o":98.74,"t":"2025-03-17T04:00:00Z","v":8332119,"vw":99.471276},{"c":99.35,"h":99.725,"l":98.475,"n":93437,"o":99.27,"t":"2025-03-18T04:00:00Z","v":6727404,"vw":99.077421},{"c":100.29,"h":100.96,"l":99.47,"n":86954,"o":99.655,"t":"2025-03-19T04:00:00Z","v":8614622,"vw":100.346938},{"c":98.86,"h":100.05,"l":98.64,"n":99232,"o":99.57,"t":"2025-03-20T04:00:00Z","v":7836515,"vw":99.144414},{"c":99.46,"h":99.89,"l":97.75,"n":103179,"o":98.38,"t":"2025-03-21T04:00:00Z","v":15089873,"vw":99.146843},{"c":100.18,"h":100.44,"l":98.86,"n":104978,"o":100.22,"t":"2025-03-24T04:00:00Z","v":8224405,"vw":99.727788},{"c":101.61,"h":101.76,"l":100.405,"n":78989,"o":100.65,"t":"2025-03-25T04:00:00Z","v":7365249,"vw":101.347265},{"c":100.78,"h":102.27,"l":100.26,"n":83959,"o":101.7,"t":"2025-03-26T04:00:00Z","v":6316413,"vw":100.885254},{"c":100.45,"h":101.03,"l":99.58,"n":80075,"o":100.71,"t":"2025-03-27T04:00:00Z","v":6598776,"vw":100.468717},{"c":98.07,"h":100.39,"l":97.74,"n":98929,"o":100.05,"t":"2025-03-28T04:00:00Z","v":7679702,"vw":98.350552},{"c":98.7,"h":98.85,"l":95.7,"n":113323,"o":96.83,"t":"2025-03-31T04:00:00Z","v":10554041,"vw":97.902239},{"c":97.68,"h":98.59,"l":96.84,"n":110610,"o":98.32,"t":"2025-04-01T04:00:00Z","v":8762675,"vw":97.601214},{"c":97.88,"h":98.308,"l":96.45,"n":103094,"o":96.615,"t":"2025-04-02T04:00:00Z","v":7959946,"vw":97.725345},{"c":88.84,"h":94.78,"l":88.605,"n":240481,"o":94.51,"t":"2025-04-03T04:00:00Z","v":19353389,"vw":90.6223},{"c":83.53,"h":87.54,"l":83.08,"n":274274,"o":86,"t":"2025-04-04T04:00:00Z","v":22580853,"vw":84.684744},{"c":83.3,"h":86.63,"l":80.1,"n":234010,"o":80.99,"t":"2025-04-07T04:00:00Z","v":20455994,"vw":82.903431},{"c":81.72,"h":86.95,"l":80.85,"n":176291,"o":85.95,"t":"2025-04-08T04:00:00Z","v":14844592,"vw":83.799425},{"c":91.44,"h":92.25,"l":81.19,"n":267480,"o":81.29,"t":"2025-04-09T04:00:00Z","v":24969958,"vw":87.613652},{"c":85.23,"h":89.01,"l":83.07,"n":195662,"o":88.92,"t":"2025-04-10T04:00:00Z","v":16376962,"vw":85.514957},{"c":84.89,"h":85.6659,"l":83.35,"n":130394,"o":85.11,"t":"2025-04-11T04:00:00Z","v":10204364,"vw":84.548251},{"c":84.66,"h":86.45,"l":84.03,"n":129624,"o":85.83,"t":"2025-04-14T04:00:00Z","v":10841307,"vw":85.093863},{"c":85.01,"h":85.98,"l":84.52,"n":99774,"o":84.75,"t":"2025-04-15T04:00:00Z","v":7840454,"vw":85.287627},{"c":82.77,"h":84.8,"l":82.0072,"n":131083,"o":84.28,"t":"2025-04-16T04:00:00Z","v":10144289,"vw":83.039516},{"c":84.81,"h":85.78,"l":83.36,"n":139900,"o":83.37,"t":"2025-04-17T04:00:00Z","v":14810894,"vw":84.777299},{"c":84,"h":85.23,"l":82.98,"n":136749,"o":84.91,"t":"2025-04-21T04:00:00Z","v":14166825,"vw":83.731659},{"c":86.09,"h":86.56,"l":84.6,"n":100867,"o":85.01,"t":"2025-04-22T04:00:00Z","v":9578470,"vw":85.891462},{"c":87.29,"h":89.87,"l":87.03,"n":150135,"o":89.025,"t":"2025-04-23T04:00:00Z","v":12089123,"vw":88.252384},{"c":90.01,"h":90.24,"l":86.77,"n":110832,"o":87.45,"t":"2025-04-24T04:00:00Z","v":10309953,"vw":89.583667},{"c":90.28,"h":90.34,"l":89.07,"n":90787,"o":90.07,"t":"2025-04-25T04:00:00Z","v":7749630,"vw":89.91671},{"c":90.16,"h":91.365,"l":89.64,"n":93561,"o":90.45,"t":"2025-04-28T04:00:00Z","v":8491785,"vw":90.210394},{"c":91.17,"h":91.655,"l":89.76,"n":80112,"o":89.83,"t":"2025-04-29T04:00:00Z","v":6359924,"vw":91.053759},{"c":90.95,"h":91.19,"l":88.56,"n":86201,"o":89.89,"t":"2025-04-30T04:00:00Z","v":8474834,"vw":90.284484},{"c":90.81,"h":91.61,"l":90.36,"n":80881,"o":91.265,"t":"2025-05-01T04:00:00Z","v":7790638,"vw":90.922591},{"c":92.49,"h":93.185,"l":91.84,"n":88638,"o":91.84,"t":"2025-05-02T04:00:00Z","v":7594041,"vw":92.642411},{"c":92.11,"h":93.075,"l":89.61,"n":114247,"o":89.7,"t":"2025-05-05T04:00:00Z","v":10231010,"vw":92.211905},{"c":92.17,"h":92.74,"l":91,"n":117827,"o":91.2,"t":"2025-05-06T04:00:00Z","v":11839405,"vw":92.142412},{"c":102.09,"h":103.3099,"l":100.1411,"n":346348,"o":102.42,"t":"2025-05-07T04:00:00Z","v":36174940,"vw":101.683197},{"c":105.12,"h":106.19,"l":103.855,"n":213290,"o":103.97,"t":"2025-05-08T04:00:00Z","v":19265441,"vw":105.299486},{"c":105.94,"h":106.19,"l":104.76,"n":122827,"o":105.255,"t":"2025-05-09T04:00:00Z","v":10438191,"vw":105.601174},{"c":110.49,"h":110.935,"l":108.66,"n":205603,"o":109.87,"t":"2025-05-12T04:00:00Z","v":18366644,"vw":110.23014},{"c":111.38,"h":112.2,"l":110.15,"n":157932,"o":110.245,"t":"2025-05-13T04:00:00Z","v":14076719,"vw":111.272151},{"c":112.94,"h":113.41,"l":110.83,"n":170046,"o":111.38,"t":"2025-05-14T04:00:00Z","v":15352206,"vw":112.177286},{"c":112.22,"h":112.85,"l":111.58,"n":107782,"o":112.23,"t":"2025-05-15T04:00:00Z","v":8322383,"vw":112.035915},{"c":113.42,"h":113.44,"l":111.42,"n":105731,"o":111.915,"t":"2025-05-16T04:00:00Z","v":10960998,"vw":112.920718},{"c":112.66,"h":112.99,"l":111.9,"n":96413,"o":112.12,"t":"2025-05-19T04:00:00Z","v":7209681,"vw":112.596744},{"c":112.36,"h":113.4,"l":111.81,"n":80154,"o":112.44,"t":"2025-05-20T04:00:00Z","v":6433281,"vw":112.533152},{"c":110.46,"h":112.485,"l":110.13,"n":96411,"o":111.692,"t":"2025-05-21T04:00:00Z","v":10150618,"vw":110.919363},{"c":111.13,"h":111.7965,"l":109.975,"n":86803,"o":109.975,"t":"2025-05-22T04:00:00Z","v":7903694,"vw":111.092185},{"c":109.72,"h":110.345,"l":108.78,"n":100542,"o":109.6,"t":"2025-05-23T04:00:00Z","v":8086103,"vw":109.750669},{"c":112.36,"h":112.89,"l":110.15,"n":102354,"o":111.025,"t":"2025-05-27T04:00:00Z","v":10201106,"vw":112.050906},{"c":111.52,"h":112.47,"l":111.17,"n":80604,"o":112.2,"t":"2025-05-28T04:00:00Z","v":5787948,"vw":111.661814},{"c":112.02,"h":112.26,"l":110.52,"n":88351,"o":112.01,"t":"2025-05-29T04:00:00Z","v":9683748,"vw":111.800284},{"c":113.04,"h":113.35,"l":111.3701,"n":108471,"o":112.005,"t":"2025-05-30T04:00:00Z","v":12881064,"vw":112.865506},{"c":112.95,"h":113.6,"l":112.25,"n":89616,"o":112.68,"t":"2025-06-02T04:00:00Z","v":7546839,"vw":112.773121},{"c":113.6,"h":114.69,"l":112.52,"n":105573,"o":112.725,"t":"2025-06-03T04:00:00Z","v":9738804,"vw":113.845676},{"c":113.49,"h":114.05,"l":112.9764,"n":83910,"o":113.855,"t":"2025-06-04T04:00:00Z","v":5614893,"vw":113.662407},{"c":112.53,"h":114.34,"l":111.8435,"n":108152,"o":113.73,"t":"2025-06-05T04:00:00Z","v":8550153,"vw":113.291013},{"c":113.9,"h":114.22,"l":113.21,"n":79914,"o":113.36,"t":"2025-06-06T04:00:00Z","v":5790664,"vw":113.907235},{"c":115.66,"h":116.11,"l":113.98,"n":107309,"o":113.98,"t":"2025-06-09T04:00:00Z","v":7960389,"vw":115.168428},{"c":118.73,"h":120.5,"l":115.525,"n":222266,"o":115.525,"t":"2025-06-10T04:00:00Z","v":18948440,"vw":118.558829},{"c":119.52,"h":119.545,"l":117.65,"n":122248,"o":118.38,"t":"2025-06-11T04:00:00Z","v":10439186,"vw":119.080898},{"c":118.61,"h":119.39,"l":117.66,"n":98208,"o":118.87,"t":"2025-06-12T04:00:00Z","v":7980313,"vw":118.557666},{"c":117.94,"h":118.32,"l":117.3,"n":111570,"o":117.305,"t":"2025-06-13T04:00:00Z","v":13204927,"vw":117.836036},{"c":119.48,"h":120.3416,"l":117.87,"n":135816,"o":118.02,"t":"2025-06-16T04:00:00Z","v":9592056,"vw":119.405039},{"c":118.13,"h":119.33,"l":117.645,"n":101207,"o":118.99,"t":"2025-06-17T04:00:00Z","v":9241183,"vw":118.335672},{"c":117.86,"h":118.75,"l":116.84,"n":98000,"o":117.88,"t":"2025-06-18T04:00:00Z","v":8181181,"vw":117.890308},{"c":117.63,"h":119.05,"l":116.9,"n":104890,"o":118.25,"t":"2025-06-20T04:00:00Z","v":17180437,"vw":117.710688},{"c":117.75,"h":117.99,"l":115.02,"n":103032,"o":116.66,"t":"2025-06-23T04:00:00Z","v":8347998,"vw":117.175379},{"c":118.65,"h":119.08,"l":117.75,"n":88818,"o":117.75,"t":"2025-06-24T04:00:00Z","v":8350221,"vw":118.702676},{"c":119.42,"h":119.72,"l":118.63,"n":95132,"o":118.77,"t":"2025-06-25T04:00:00Z","v":6976323,"vw":119.264582},{"c":121.46,"h":121.67,"l":119.68,"n":111429,"o":119.98,"t":"2025-06-26T04:00:00Z","v":10439595,"vw":120.948646},{"c":122.34,"h":122.94,"l":121.4844,"n":113321,"o":121.85,"t":"2025-06-27T04:00:00Z","v":13435553,"vw":122.301095},{"c":124.01,"h":124.69,"l":123.18,"n":132138,"o":124.31,"t":"2025-06-30T04:00:00Z","v":13456209,"vw":123.84944},{"c":123.49,"h":123.755,"l":122.45,"n":124629,"o":123.5,"t":"2025-07-01T04:00:00Z","v":9815654,"vw":123.275083},{"c":122.98,"h":123.7,"l":122.53,"n":96221,"o":123.315,"t":"2025-07-02T04:00:00Z","v":7317075,"vw":122.954826},{"c":124,"h":124.24,"l":122.9,"n":63137,"o":123.065,"t":"2025-07-03T04:00:00Z","v":4252247,"vw":123.752416},{"c":123.16,"h":124.61,"l":122.5788,"n":94199,"o":123.21,"t":"2025-07-07T04:00:00Z","v":7023455,"vw":123.285209},{"c":121.82,"h":123.711,"l":121.82,"n":92575,"o":123.215,"t":"2025-07-08T04:00:00Z","v":6622889,"vw":122.210347},{"c":120.61,"h":122.35,"l":120.61,"n":90798,"o":121.835,"t":"2025-07-09T04:00:00Z","v":6724923,"vw":121.07373},{"c":121.56,"h":121.95,"l":120.62,"n":84568,"o":120.62,"t":"2025-07-10T04:00:00Z","v":6893444,"vw":121.403858},{"c":119.87,"h":121.2265,"l":119.73,"n":78371,"o":120.64,"t":"2025-07-11T04:00:00Z","v":6112433,"vw":120.153816},{"c":119.97,"h":120.5,"l":119.6018,"n":81374,"o":119.775,"t":"2025-07-14T04:00:00Z","v":6853279,"vw":120.120637},{"c":118.98,"h":120.23,"l":118.88,"n":109885,"o":120.23,"t":"2025-07-15T04:00:00Z","v":7943647,"vw":119.240984},{"c":119.82,"h":120.57,"l":118.875,"n":97451,"o":119.36,"t":"2025-07-16T04:00:00Z","v":6746753,"vw":119.735876},{"c":122.21,"h":122.39,"l":119.75,"n":127531,"o":119.75,"t":"2025-07-17T04:00:00Z","v":9933689,"vw":121.70811},{"c":121.42,"h":122.16,"l":120.29,"n":91504,"o":121.965,"t":"2025-07-18T04:00:00Z","v":9486775,"vw":121.301085},{"c":120.84,"h":121.9699,"l":120.78,"n":80558,"o":121.07,"t":"2025-07-21T04:00:00Z","v":6392470,"vw":121.157299},{"c":121.06,"h":121.43,"l":120.56,"n":68881,"o":120.75,"t":"2025-07-22T04:00:00Z","v":5614473,"vw":121.092414},{"c":122.94,"h":123.18,"l":121.5,"n":88481,"o":121.52,"t":"2025-07-23T04:00:00Z","v":8258934,"vw":122.720861},{"c":121.95,"h":123.4,"l":121.81,"n":86796,"o":122.85,"t":"2025-07-24T04:00:00Z","v":6702242,"vw":122.36106},{"c":121.47,"h":122.45,"l":120.87,"n":79272,"o":122.255,"t":"2025-07-25T04:00:00Z","v":5656575,"vw":121.444149},{"c":120.37,"h":121.4,"l":119.8889,"n":85818,"o":121.03,"t":"2025-07-28T04:00:00Z","v":6042152,"vw":120.426392},{"c":119.91,"h":120.805,"l":119.36,"n":81110,"o":120.58,"t":"2025-07-29T04:00:00Z","v":6283748,"vw":119.910983},{"c":119.54,"h":120.5,"l":119.175,"n":74259,"o":119.95,"t":"2025-07-30T04:00:00Z","v":5281433,"vw":119.726751},{"c":119.11,"h":119.91,"l":118.58,"n":87772,"o":119.455,"t":"2025-07-31T04:00:00Z","v":7235003,"vw":119.130506},{"c":116.59,"h":117.8918,"l":115.57,"n":121199,"o":117.585,"t":"2025-08-01T04:00:00Z","v":8637815,"vw":116.470128},{"c":119.35,"h":119.52,"l":117.725,"n":109832,"o":117.725,"t":"2025-08-04T04:00:00Z","v":8845043,"vw":119.074876},{"c":118.32,"h":119.57,"l":117.33,"n":161917,"o":119.25,"t":"2025-08-05T04:00:00Z","v":15365681,"vw":118.566718},{"c":115.17,"h":116.1224,"l":112.2,"n":246634,"o":115.775,"t":"2025-08-06T04:00:00Z","v":22153696,"vw":114.557462},{"c":112.88,"h":116.4,"l":111.82,"n":182898,"o":115.75,"t":"2025-08-07T04:00:00Z","v":15484435,"vw":113.382048},{"c":112.43,"h":114.292,"l":112.02,"n":114195,"o":113.3,"t":"2025-08-08T04:00:00Z","v":9490971,"vw":112.78914},{"c":112.55,"h":113.15,"l":111.54,"n":118367,"o":112.91,"t":"2025-08-11T04:00:00Z","v":8532602,"vw":112.445123},{"c":113.72,"h":114.4,"l":112.49,"n":86869,"o":113.31,"t":"2025-08-12T04:00:00Z","v":7275374,"vw":113.73186},{"c":116.64,"h":117.23,"l":114.15,"n":115253,"o":114.23,"t":"2025-08-13T04:00:00Z","v":9025741,"vw":116.264104},{"c":116.31,"h":116.71,"l":114.62,"n":92052,"o":115.48,"t":"2025-08-14T04:00:00Z","v":6800884,"vw":115.939225},{"c":115.39,"h":116.84,"l":115.19,"n":80699,"o":116.57,"t":"2025-08-15T04:00:00Z","v":6768603,"vw":115.899143},{"c":116.55,"h":117.005,"l":115.16,"n":78659,"o":115.19,"t":"2025-08-18T04:00:00Z","v":5798370,"vw":116.589662},{"c":116.27,"h":116.99,"l":115.72,"n":68027,"o":116.5,"t":"2025-08-19T04:00:00Z","v":5913959,"vw":116.231994},{"c":117.04,"h":117.89,"l":116,"n":92185,"o":116.075,"t":"2025-08-20T04:00:00Z","v":7046680,"vw":116.808341},{"c":116.21,"h":116.66,"l":115.53,"n":80550,"o":116.57,"t":"2025-08-21T04:00:00Z","v":6337059,"vw":116.171031},{"c":118.86,"h":119.775,"l":117.125,"n":93068,"o":117.585,"t":"2025-08-22T04:00:00Z","v":7161725,"vw":118.94258},{"c":117.71,"h":119.05,"l":117.7,"n":83109,"o":118.49,"t":"2025-08-25T04:00:00Z","v":5424937,"vw":118.172988},{"c":117.65,"h":118.375,"l":117.16,"n":73820,"o":117.43,"t":"2025-08-26T04:00:00Z","v":5787377,"vw":117.686208},{"c":118.09,"h":118.46,"l":117.29,"n":66966,"o":117.53,"t":"2025-08-27T04:00:00Z","v":4377994,"vw":117.949965},{"c":117.64,"h":118.37,"l":116.61,"n":72784,"o":118.1,"t":"2025-08-28T04:00:00Z","v":5687698,"vw":117.565221},{"c":118.38,"h":118.645,"l":117.245,"n":73295,"o":117.39,"t":"2025-08-29T04:00:00Z","v":5210622,"vw":118.210353},{"c":118.27,"h":118.28,"l":115.9965,"n":91902,"o":117.02,"t":"2025-09-02T04:00:00Z","v":6015871,"vw":117.515549},{"c":117.38,"h":118.62,"l":116.35,"n":91220,"o":117.83,"t":"2025-09-03T04:00:00Z","v":6288650,"vw":117.079371},{"c":118.81,"h":119.675,"l":116.76,"n":90089,"o":117.08,"t":"2025-09-04T04:00:00Z","v":6949291,"vw":118.749804},{"c":117.91,"h":119.78,"l":117.7,"n":86466,"o":118.91,"t":"2025-09-05T04:00:00Z","v":6667926,"vw":118.178941},{"c":118.84,"h":118.88,"l":116.74,"n":88313,"o":117.96,"t":"2025-09-08T04:00:00Z","v":6450670,"vw":118.321131},{"c":117.37,"h":119.05,"l":117.22,"n":74128,"o":118.525,"t":"2025-09-09T04:00:00Z","v":5444265,"vw":117.814815},{"c":115.79,"h":117.51,"l":114.495,"n":108827,"o":116.85,"t":"2025-09-10T04:00:00Z","v":7484866,"vw":115.792397},{"c":117.08,"h":117.165,"l":114.63,"n":113153,"o":115.45,"t":"2025-09-11T04:00:00Z","v":8398594,"vw":115.973572},{"c":115.96,"h":117.01,"l":115.1,"n":99074,"o":116.26,"t":"2025-09-12T04:00:00Z","v":7640875,"vw":115.934946},{"c":115.62,"h":116.75,"l":115,"n":105979,"o":116.11,"t":"2025-09-15T04:00:00Z","v":7150935,"vw":115.709759},{"c":115.23,"h":115.85,"l":114.71,"n":88718,"o":115.45,"t":"2025-09-16T04:00:00Z","v":6844852,"vw":115.166262},{"c":116.1,"h":116.66,"l":115.22,"n":92684,"o":115.24,"t":"2025-09-17T04:00:00Z","v":7333899,"vw":116.023489},{"c":114.86,"h":115.78,"l":114.05,"n":133748,"o":115.33,"t":"2025-09-18T04:00:00Z","v":9460509,"vw":115.014934},{"c":113.76,"h":114.6,"l":111.93,"n":193546,"o":114.6,"t":"2025-09-19T04:00:00Z","v":23398424,"vw":113.359436},{"c":112.56,"h":113.63,"l":111.52,"n":188712,"o":111.76,"t":"2025-09-22T04:00:00Z","v":15479834,"vw":112.479516},{"c":112.25,"h":113.62,"l":111.6,"n":178756,"o":112.72,"t":"2025-09-23T04:00:00Z","v":13145046,"vw":112.422822},{"c":113.43,"h":114.1499,"l":112.2,"n":117830,"o":112.41,"t":"2025-09-24T04:00:00Z","v":8755235,"vw":113.488763},{"c":112.99,"h":114.05,"l":112.65,"n":90827,"o":112.71,"t":"2025-09-25T04:00:00Z","v":6365502,"vw":113.178434},{"c":113.47,"h":113.57,"l":112.76,"n":82457,"o":113.13,"t":"2025-09-26T04:00:00Z","v":6145725,"vw":113.281099},{"c":114.78,"h":115.01,"l":113.33,"n":112217,"o":113.47,"t":"2025-09-29T04:00:00Z","v":9304136,"vw":114.518482},{"c":114.5,"h":114.88,"l":113.335,"n":107432,"o":114.53,"t":"2025-09-30T04:00:00Z","v":9303666,"vw":114.222888},{"c":112.95,"h":116.059,"l":112.79,"n":123390,"o":114.08,"t":"2025-10-01T04:00:00Z","v":9736341,"vw":113.737086},{"c":112.14,"h":113.17,"l":110.775,"n":129387,"o":112.975,"t":"2025-10-02T04:00:00Z","v":8695136,"vw":111.933213},{"c":112.47,"h":113.57,"l":111.56,"n":110809,"o":112.035,"t":"2025-10-03T04:00:00Z","v":7148378,"vw":112.705523},{"c":112.75,"h":113.105,"l":111.45,"n":98422,"o":112.69,"t":"2025-10-06T04:00:00Z","v":6141223,"vw":112.489908},{"c":112.53,"h":113.4,"l":111.8,"n":83208,"o":112.63,"t":"2025-10-07T04:00:00Z","v":5409754,"vw":112.443193},{"c":111.89,"h":113.2,"l":111.65,"n":96461,"o":112.805,"t":"2025-10-08T04:00:00Z","v":7074442,"vw":112.192948},{"c":110.99,"h":113,"l":110.875,"n":94089,"o":111.82,"t":"2025-10-09T04:00:00Z","v":6502403,"vw":111.664678},{"c":109.19,"h":112.68,"l":109.11,"n":128709,"o":111.53,"t":"2025-10-10T04:00:00Z","v":9635211,"vw":110.55046},{"c":110.27,"h":110.96,"l":109.38,"n":105610,"o":110.39,"t":"2025-10-13T04:00:00Z","v":7435054,"vw":110.293976},{"c":111.17,"h":111.84,"l":109.2,"n":102516,"o":109.65,"t":"2025-10-14T04:00:00Z","v":7897966,"vw":110.9829},{"c":111.71,"h":112.675,"l":111.14,"n":92119,"o":111.47,"t":"2025-10-15T04:00:00Z","v":7012557,"vw":111.923066},{"c":109.88,"h":112.085,"l":108.51,"n":105635,"o":111.79,"t":"2025-10-16T04:00:00Z","v":7531191,"vw":110.130908},{"c":110.67,"h":111.46,"l":109.44,"n":108589,"o":109.74,"t":"2025-10-17T04:00:00Z","v":10090543,"vw":110.646494},{"c":111.96,"h":112.25,"l":110.6,"n":99626,"o":111.03,"t":"2025-10-20T04:00:00Z","v":8047473,"vw":111.718153},{"c":114.3,"h":114.5395,"l":112.04,"n":111889,"o":112.25,"t":"2025-10-21T04:00:00Z","v":8163160,"vw":113.915164},{"c":113.08,"h":114.28,"l":112.98,"n":101825,"o":114,"t":"2025-10-22T04:00:00Z","v":7569242,"vw":113.473125},{"c":113.03,"h":113.83,"l":111.9001,"n":91193,"o":113.17,"t":"2025-10-23T04:00:00Z","v":6945407,"vw":112.79635},{"c":111.68,"h":113.65,"l":111.59,"n":94551,"o":113.23,"t":"2025-10-24T04:00:00Z","v":6235183,"vw":112.088254},{"c":112.34,"h":112.6,"l":111.31,"n":98070,"o":111.94,"t":"2025-10-27T04:00:00Z","v":6029584,"vw":112.199214},{"c":111.65,"h":112.48,"l":111.4623,"n":89330,"o":111.91,"t":"2025-10-28T04:00:00Z","v":6839375,"vw":111.865804},{"c":110.24,"h":111.53,"l":110.01,"n":107081,"o":111.18,"t":"2025-10-29T04:00:00Z","v":7097056,"vw":110.568283},{"c":111.84,"h":113.5801,"l":109.55,"n":134725,"o":110.13,"t":"2025-10-30T04:00:00Z","v":8311279,"vw":112.235861},{"c":112.62,"h":113.1,"l":110.53,"n":116008,"o":111.575,"t":"2025-10-31T04:00:00Z","v":8700619,"vw":112.324476},{"c":112.12,"h":112.81,"l":111.03,"n":117395,"o":112.55,"t":"2025-11-03T05:00:00Z","v":8542271,"vw":112.000021},{"c":111.47,"h":111.785,"l":110.64,"n":101009,"o":110.97,"t":"2025-11-04T05:00:00Z","v":7950075,"vw":111.310421},{"c":111.36,"h":111.97,"l":110.6,"n":93217,"o":111.35,"t":"2025-11-05T05:00:00Z","v":5746038,"vw":111.333928},{"c":110.49,"h":111.71,"l":109.18,"n":142297,"o":111.17,"t":"2025-11-06T05:00:00Z","v":10291781,"vw":110.149636},{"c":110.74,"h":111.425,"l":110.04,"n":120571,"o":110.255,"t":"2025-11-07T05:00:00Z","v":8782121,"vw":110.689814},{"c":112.24,"h":112.79,"l":111.03,"n":128646,"o":111.145,"t":"2025-11-10T05:00:00Z","v":9158709,"vw":112.05587},{"c":114.85,"h":114.97,"l":112.42,"n":136272,"o":112.65,"t":"2025-11-11T05:00:00Z","v":9713347,"vw":114.286566},{"c":116.65,"h":117.0888,"l":114.39,"n":191423,"o":114.57,"t":"2025-11-12T05:00:00Z","v":15248737,"vw":116.35572},{"c":107.61,"h":109.36,"l":104.91,"n":546240,"o":108.89,"t":"2025-11-13T05:00:00Z","v":44045355,"vw":107.066608},{"c":105.8,"h":108.73,"l":105.3,"n":212589,"o":107.52,"t":"2025-11-14T05:00:00Z","v":16691363,"vw":106.37886},{"c":105.69,"h":107.67,"l":105.117,"n":164158,"o":105.75,"t":"2025-11-17T05:00:00Z","v":12296420,"vw":106.238679},{"c":106.28,"h":107.08,"l":105,"n":161818,"o":105.1,"t":"2025-11-18T05:00:00Z","v":11796188,"vw":106.261049},{"c":104.67,"h":107.59,"l":104.08,"n":160897,"o":106.08,"t":"2025-11-19T05:00:00Z","v":12790002,"vw":105.297858},{"c":102.7,"h":105.8,"l":102.5,"n":161998,"o":105.37,"t":"2025-11-20T05:00:00Z","v":12609875,"vw":103.515847},{"c":104.28,"h":104.78,"l":102.69,"n":149466,"o":103.48,"t":"2025-11-21T05:00:00Z","v":10785420,"vw":103.966568},{"c":101.94,"h":104.335,"l":101.89,"n":136490,"o":104.085,"t":"2025-11-24T05:00:00Z","v":15024845,"vw":102.348125},{"c":103.31,"h":103.915,"l":102,"n":133176,"o":102.49,"t":"2025-11-25T05:00:00Z","v":10574458,"vw":103.182973},{"c":103.43,"h":104.2509,"l":102.88,"n":106323,"o":103.315,"t":"2025-11-26T05:00:00Z","v":10130217,"vw":103.675538},{"c":104.47,"h":104.74,"l":103.24,"n":75577,"o":103.3,"t":"2025-11-28T05:00:00Z","v":6525548,"vw":104.289171},{"c":106.77,"h":106.83,"l":104.47,"n":139390,"o":104.92,"t":"2025-12-01T05:00:00Z","v":12628914,"vw":106.36363},{"c":104.83,"h":106.57,"l":104.82,"n":108751,"o":106.525,"t":"2025-12-02T05:00:00Z","v":8548213,"vw":105.13555},{"c":105.74,"h":105.85,"l":104.47,"n":110247,"o":104.9,"t":"2025-12-03T05:00:00Z","v":10177760,"vw":105.339563},{"c":105.47,"h":106.215,"l":104.5101,"n":103769,"o":105.84,"t":"2025-12-04T05:00:00Z","v":11471406,"vw":105.293376},{"c":105.3,"h":106.17,"l":104.56,"n":113734,"o":105.18,"t":"2025-12-05T05:00:00Z","v":10680060,"vw":105.376816},{"c":107.63,"h":108.045,"l":104.83,"n":151384,"o":105.3,"t":"2025-12-08T05:00:00Z","v":13727703,"vw":107.085639},{"c":107.02,"h":107.745,"l":106.55,"n":91744,"o":107.59,"t":"2025-12-09T05:00:00Z","v":8549401,"vw":107.030866},{"c":108.83,"h":109.665,"l":106.58,"n":123951,"o":107.12,"t":"2025-12-10T05:00:00Z","v":11237894,"vw":108.558587},{"c":111.46,"h":111.56,"l":109.11,"n":142735,"o":109.2,"t":"2025-12-11T05:00:00Z","v":13281383,"vw":110.779283},{"c":111.6,"h":113.34,"l":111.15,"n":152860,"o":111.73,"t":"2025-12-12T05:00:00Z","v":13059066,"vw":112.000649},{"c":110.49,"h":111.55,"l":108.55,"n":135921,"o":110.7,"t":"2025-12-15T05:00:00Z","v":14317985,"vw":110.63974},{"c":111.62,"h":112.8499,"l":110.855,"n":145006,"o":111.215,"t":"2025-12-16T05:00:00Z","v":15580195,"vw":111.903096},{"c":110.63,"h":112.13,"l":110.455,"n":119815,"o":111.06,"t":"2025-12-17T05:00:00Z","v":12142521,"vw":111.066194},{"c":111.87,"h":112.8,"l":110.42,"n":116047,"o":110.53,"t":"2025-12-18T05:00:00Z","v":12913867,"vw":111.899874},{"c":111.24,"h":113.478,"l":110.92,"n":135646,"o":112.32,"t":"2025-12-19T05:00:00Z","v":21138383,"vw":111.953233},{"c":112.38,"h":112.8,"l":111.15,"n":116727,"o":111.41,"t":"2025-12-22T05:00:00Z","v":8803331,"vw":112.174601},{"c":113.22,"h":113.31,"l":112.04,"n":91929,"o":112.29,"t":"2025-12-23T05:00:00Z","v":7634453,"vw":112.78337},{"c":114.48,"h":114.53,"l":112.8,"n":57249,"o":112.94,"t":"2025-12-24T05:00:00Z","v":4606746,"vw":114.170187},{"c":113.56,"h":114.74,"l":113.27,"n":78995,"o":114.15,"t":"2025-12-26T05:00:00Z","v":5428886,"vw":113.604759},{"c":114.19,"h":114.49,"l":113.31,"n":92777,"o":113.315,"t":"2025-12-29T05:00:00Z","v":7966017,"vw":114.110454},{"c":114.79,"h":115.28,"l":114.1,"n":91040,"o":114.1,"t":"2025-12-30T05:00:00Z","v":6883851,"vw":114.916869},{"c":113.77,"h":114.89,"l":113.55,"n":80164,"o":114.77,"t":"2025-12-31T05:00:00Z","v":6607973,"vw":113.837079},{"c":111.85,"h":113.44,"l":111.62,"n":112582,"o":113.44,"t":"2026-01-02T05:00:00Z","v":8906211,"vw":112.07473},{"c":114.07,"h":116.03,"l":111.38,"n":136950,"o":111.42,"t":"2026-01-05T05:00:00Z","v":12015275,"vw":114.354314},{"c":114.57,"h":114.7599,"l":113.107,"n":99016,"o":113.785,"t":"2026-01-06T05:00:00Z","v":7388341,"vw":114.32302},{"c":112.91,"h":114.97,"l":112.51,"n":103766,"o":114.46,"t":"2026-01-07T05:00:00Z","v":8296293,"vw":113.41715},{"c":114.17,"h":114.99,"l":112.545,"n":106049,"o":112.545,"t":"2026-01-08T05:00:00Z","v":9778203,"vw":114.051991},{"c":115.88,"h":115.98,"l":113.9,"n":106343,"o":114.31,"t":"2026-01-09T05:00:00Z","v":8935207,"vw":115.142289},{"c":112.82,"h":114.94,"l":112.55,"n":123728,"o":114.63,"t":"2026-01-12T05:00:00Z","v":10833806,"vw":113.13369},{"c":112.98,"h":113.22,"l":111.61,"n":118339,"o":112.84,"t":"2026-01-13T05:00:00Z","v":8945659,"vw":112.495747},{"c":113.53,"h":113.59,"l":112.26,"n":111006,"o":112.81,"t":"2026-01-14T05:00:00Z","v":8951292,"vw":113.065651},{"c":113.41,"h":114.11,"l":112.17,"n":109897,"o":113.71,"t":"2026-01-15T05:00:00Z","v":7958518,"vw":113.335272},{"c":111.2,"h":113.85,"l":111.12,"n":120947,"o":113.2,"t":"2026-01-16T05:00:00Z","v":12049610,"vw":111.910179},{"c":110.34,"h":111.09,"l":108.8,"n":128341,"o":109.66,"t":"2026-01-20T05:00:00Z","v":9818195,"vw":110.29086},{"c":113.19,"h":113.25,"l":110.5,"n":119608,"o":110.57,"t":"2026-01-21T05:00:00Z","v":10041423,"vw":112.252911},{"c":113.21,"h":114.29,"l":112.17,"n":130439,"o":113.165,"t":"2026-01-22T05:00:00Z","v":12437711,"vw":113.302554},{"c":110.98,"h":112.9476,"l":110.55,"n":120709,"o":112.685,"t":"2026-01-23T05:00:00Z","v":10819751,"vw":111.222737},{"c":111.31,"h":112.41,"l":111.13,"n":112124,"o":111.68,"t":"2026-01-26T05:00:00Z","v":8859849,"vw":111.533107},{"c":110.61,"h":111.8,"l":110.03,"n":117583,"o":111.5,"t":"2026-01-27T05:00:00Z","v":8956915,"vw":110.630769},{"c":109.56,"h":111.4299,"l":109,"n":116452,"o":110.28,"t":"2026-01-28T05:00:00Z","v":9016629,"vw":109.915941},{"c":111.58,"h":111.67,"l":108.76,"n":147646,"o":109.63,"t":"2026-01-29T05:00:00Z","v":11078959,"vw":110.766281},{"c":112.8,"h":112.945,"l":110.99,"n":185903,"o":111.36,"t":"2026-01-30T05:00:00Z","v":17895224,"vw":112.352405},{"c":104.45,"h":108.61,"l":103.75,"n":442107,"o":104.01,"t":"2026-02-02T05:00:00Z","v":37778503,"vw":105.581119},{"c":104.22,"h":104.99,"l":102.34,"n":281759,"o":104.78,"t":"2026-02-03T05:00:00Z","v":24827093,"vw":103.598566},{"c":107.05,"h":108.6,"l":103.63,"n":225429,"o":104.2,"t":"2026-02-04T05:00:00Z","v":19070374,"vw":107.259321},{"c":104.97,"h":108.33,"l":104.81,"n":141572,"o":107.05,"t":"2026-02-05T05:00:00Z","v":11859533,"vw":105.525826},{"c":108.7,"h":108.9551,"l":105.37,"n":146293,"o":106.13,"t":"2026-02-06T05:00:00Z","v":12105606,"vw":107.976216},{"c":107.13,"h":108.92,"l":106.77,"n":122076,"o":108.69,"t":"2026-02-09T05:00:00Z","v":10515412,"vw":107.360402},{"c":109.96,"h":111.11,"l":107.6,"n":139866,"o":107.6,"t":"2026-02-10T05:00:00Z","v":9815529,"vw":110.060708},{"c":108.12,"h":109.8699,"l":107.795,"n":131012,"o":108.93,"t":"2026-02-11T05:00:00Z","v":9374912,"vw":108.577547},{"c":102.38,"h":108.16,"l":101.02,"n":292314,"o":107.93,"t":"2026-02-12T05:00:00Z","v":25319617,"vw":102.713478},{"c":105.45,"h":105.52,"l":101.2004,"n":154371,"o":101.4,"t":"2026-02-13T05:00:00Z","v":12845332,"vw":104.500229},{"c":105.44,"h":107.28,"l":104.37,"n":131669,"o":106.57,"t":"2026-02-17T05:00:00Z","v":10467365,"vw":105.497424},{"c":107.1,"h":107.73,"l":105.81,"n":119452,"o":105.96,"t":"2026-02-18T05:00:00Z","v":8791935,"vw":107.201992},{"c":106,"h":107.77,"l":105.45,"n":99321,"o":107.105,"t":"2026-02-19T05:00:00Z","v":7492923,"vw":106.024918},{"c":105.58,"h":106.195,"l":104.6501,"n":108797,"o":105.61,"t":"2026-02-20T05:00:00Z","v":9043632,"vw":105.533236},{"c":104.41,"h":105.19,"l":102.96,"n":132543,"o":104.98,"t":"2026-02-23T05:00:00Z","v":10633455,"vw":103.891625},{"c":106.05,"h":107.2314,"l":103.98,"n":149782,"o":104.45,"t":"2026-02-24T05:00:00Z","v":13599891,"vw":106.168922},{"c":105.05,"h":106.7199,"l":104.51,"n":112007,"o":106,"t":"2026-02-25T05:00:00Z","v":8562290,"vw":105.068778},{"c":105.55,"h":106.77,"l":105.315,"n":129873,"o":105.47,"t":"2026-02-26T05:00:00Z","v":9583598,"vw":105.780785},{"c":106.04,"h":106.34,"l":103.93,"n":147753,"o":104.78,"t":"2026-02-27T05:00:00Z","v":13959520,"vw":105.649554},{"c":104.33,"h":104.6131,"l":102.86,"n":161115,"o":104.61,"t":"2026-03-02T05:00:00Z","v":14186292,"vw":103.970859},{"c":103.3,"h":104.31,"l":102.15,"n":168477,"o":102.84,"t":"2026-03-03T05:00:00Z","v":13613590,"vw":103.364666},{"c":103.04,"h":103.835,"l":102.64,"n":127680,"o":103.17,"t":"2026-03-04T05:00:00Z","v":9677766,"vw":103.227942},{"c":102.41,"h":104.55,"l":101.59,"n":148413,"o":103.1,"t":"2026-03-05T05:00:00Z","v":11766410,"vw":102.369649},{"c":101.54,"h":101.81,"l":99.95,"n":145107,"o":101.39,"t":"2026-03-06T05:00:00Z","v":10455100,"vw":100.984093},{"c":101.66,"h":101.8722,"l":98.45,"n":157677,"o":100.55,"t":"2026-03-09T04:00:00Z","v":11723085,"vw":100.26616},{"c":101.32,"h":102.24,"l":100.24,"n":115480,"o":101.745,"t":"2026-03-10T04:00:00Z","v":7838734,"vw":101.316543},{"c":100.89,"h":101.89,"l":100.4,"n":101342,"o":101.4,"t":"2026-03-11T04:00:00Z","v":8166592,"vw":100.982235},{"c":99.43,"h":100.875,"l":99.37,"n":122375,"o":100.1,"t":"2026-03-12T04:00:00Z","v":10314905,"vw":99.763712},{"c":99.29,"h":100.77,"l":99.16,"n":113089,"o":99.83,"t":"2026-03-13T04:00:00Z","v":9557190,"vw":99.797665},{"c":98.66,"h":99.6871,"l":98.46,"n":140276,"o":99.47,"t":"2026-03-16T04:00:00Z","v":11586540,"vw":98.921308},{"c":100.3,"h":100.71,"l":99.02,"n":118159,"o":99.17,"t":"2026-03-17T04:00:00Z","v":11790690,"vw":100.271205},{"c":99.42,"h":101.02,"l":99,"n":140175,"o":99.84,"t":"2026-03-18T04:00:00Z","v":12620427,"vw":99.7431},{"c":99.2,"h":100.775,"l":98.435,"n":150762,"o":99.03,"t":"2026-03-19T04:00:00Z","v":14798936,"vw":99.3153},{"c":99.51,"h":100.025,"l":98.39,"n":154694,"o":99.01,"t":"2026-03-20T04:00:00Z","v":27550160,"vw":99.436121},{"c":97.95,"h":100.6,"l":97.86,"n":152939,"o":100.22,"t":"2026-03-23T04:00:00Z","v":11380714,"vw":98.787107},{"c":96.39,"h":98.05,"l":96.25,"n":123018,"o":97.74,"t":"2026-03-24T04:00:00Z","v":9162280,"vw":97.018206},{"c":95.95,"h":97.18,"l":95.055,"n":129729,"o":96.82,"t":"2026-03-25T04:00:00Z","v":8473678,"vw":95.988913},{"c":94.75,"h":96.4,"l":94.585,"n":122305,"o":95.12,"t":"2026-03-26T04:00:00Z","v":8554588,"vw":95.113374},{"c":92.42,"h":94.19,"l":92.185,"n":158137,"o":94.19,"t":"2026-03-27T04:00:00Z","v":12482740,"vw":92.797212},{"c":94.32,"h":95.185,"l":92.89,"n":133591,"o":92.89,"t":"2026-03-30T04:00:00Z","v":10599752,"vw":94.337958},{"c":96.38,"h":96.885,"l":94.19,"n":126397,"o":95.34,"t":"2026-03-31T04:00:00Z","v":11185671,"vw":95.793473},{"c":96.56,"h":98.36,"l":96.49,"n":111050,"o":97.255,"t":"2026-04-01T04:00:00Z","v":8524248,"vw":97.013721},{"c":96.61,"h":97.1699,"l":95.09,"n":85291,"o":96,"t":"2026-04-02T04:00:00Z","v":6384366,"vw":96.428637},{"c":96.28,"h":97.16,"l":96.12,"n":88134,"o":96.5,"t":"2026-04-06T04:00:00Z","v":5890040,"vw":96.421425},{"c":95.78,"h":96.785,"l":95.325,"n":96657,"o":95.795,"t":"2026-04-07T04:00:00Z","v":7918297,"vw":95.845504},{"c":99.18,"h":99.19,"l":97.69,"n":132020,"o":98.1,"t":"2026-04-08T04:00:00Z","v":10826639,"vw":98.789085},{"c":99.79,"h":100.225,"l":97.675,"n":112706,"o":98.66,"t":"2026-04-09T04:00:00Z","v":8923448,"vw":99.126249},{"c":99.17,"h":100.1582,"l":98.815,"n":87878,"o":99.84,"t":"2026-04-10T04:00:00Z","v":6364923,"vw":99.206053},{"c":101.18,"h":101.27,"l":98.53,"n":90173,"o":98.53,"t":"2026-04-13T04:00:00Z","v":6796626,"vw":100.636989},{"c":102.59,"h":103.1,"l":100.9,"n":110312,"o":101.34,"t":"2026-04-14T04:00:00Z","v":10002624,"vw":102.462449},{"c":103.04,"h":103.375,"l":101.79,"n":96221,"o":102.6,"t":"2026-04-15T04:00:00Z","v":7041000,"vw":102.836937},{"c":103.9,"h":104.53,"l":102.78,"n":102552,"o":103.62,"t":"2026-04-16T04:00:00Z","v":8150805,"vw":103.750816},{"c":106.29,"h":106.33,"l":104.685,"n":116217,"o":104.685,"t":"2026-04-17T04:00:00Z","v":10512371,"vw":105.866012},{"c":106.3,"h":107.11,"l":105.91,"n":91576,"o":105.91,"t":"2026-04-20T04:00:00Z","v":6428362,"vw":106.461401},{"c":104.29,"h":106.875,"l":103.965,"n":112190,"o":106.19,"t":"2026-04-21T04:00:00Z","v":7789868,"vw":104.787784},{"c":104.82,"h":106.28,"l":104.23,"n":99987,"o":105.03,"t":"2026-04-22T04:00:00Z","v":6891448,"vw":104.883498},{"c":103.65,"h":105.2,"l":102.55,"n":97972,"o":104.94,"t":"2026-04-23T04:00:00Z","v":6151731,"vw":103.714663},{"c":102.6,"h":103.64,"l":101.97,"n":90034,"o":103.595,"t":"2026-04-24T04:00:00Z","v":5980026,"vw":102.559424},{"c":102.35,"h":103.81,"l":102.06,"n":97014,"o":102.62,"t":"2026-04-27T04:00:00Z","v":6529340,"vw":102.668861},{"c":101.47,"h":103.2899,"l":100.61,"n":101912,"o":102.66,"t":"2026-04-28T04:00:00Z","v":6414252,"vw":101.594907},{"c":101.3,"h":101.48,"l":100.6,"n":87661,"o":100.94,"t":"2026-04-29T04:00:00Z","v":5538674,"vw":101.066783},{"c":103.75,"h":104.12,"l":100.42,"n":107489,"o":100.91,"t":"2026-04-30T04:00:00Z","v":9208598,"vw":103.126602},{"c":103.08,"h":104.8325,"l":102.97,"n":94993,"o":104.4,"t":"2026-05-01T04:00:00Z","v":5962646,"vw":103.446347},{"c":101.31,"h":103.05,"l":101.27,"n":117818,"o":102.74,"t":"2026-05-04T04:00:00Z","v":8402580,"vw":101.944516},{"c":100.48,"h":101.73,"l":100.06,"n":161942,"o":101.53,"t":"2026-05-05T04:00:00Z","v":14320278,"vw":100.682356},{"c":108.06,"h":109.14,"l":105.31,"n":315544,"o":106.515,"t":"2026-05-06T04:00:00Z","v":23226991,"vw":107.813416},{"c":108.66,"h":110.48,"l":107.09,"n":187652,"o":109.05,"t":"2026-05-07T04:00:00Z","v":14315808,"vw":109.104843},{"c":108.02,"h":109.21,"l":107.54,"n":120990,"o":109.03,"t":"2026-05-08T04:00:00Z","v":8381220,"vw":108.141374},{"c":104.72,"h":108.39,"l":104.38,"n":143171,"o":108,"t":"2026-05-11T04:00:00Z","v":10570459,"vw":105.419602},{"c":106.16,"h":106.27,"l":104.215,"n":123159,"o":104.99,"t":"2026-05-12T04:00:00Z","v":8184066,"vw":105.603604},{"c":104.9,"h":105.88,"l":103.86,"n":119778,"o":105.35,"t":"2026-05-13T04:00:00Z","v":7611555,"vw":104.781994},{"c":105.42,"h":106.29,"l":104.845,"n":95633,"o":105.54,"t":"2026-05-14T04:00:00Z","v":6149894,"vw":105.566092},{"c":102.72,"h":105.42,"l":102.3,"n":103374,"o":105.03,"t":"2026-05-15T04:00:00Z","v":9264856,"vw":103.328667},{"c":103.91,"h":104.7,"l":102.55,"n":102542,"o":102.69,"t":"2026-05-18T04:00:00Z","v":9043495,"vw":103.924641},{"c":102.29,"h":103.93,"l":101.9702,"n":111400,"o":103.71,"t":"2026-05-19T04:00:00Z","v":7037774,"vw":102.556006},{"c":104.08,"h":104.855,"l":101.6,"n":116744,"o":102.905,"t":"2026-05-20T04:00:00Z","v":7946246,"vw":103.754208},{"c":103.58,"h":104.62,"l":102.585,"n":107457,"o":103.61,"t":"2026-05-21T04:00:00Z","v":8615865,"vw":103.688808},{"c":103,"h":104.5,"l":102.98,"n":87711,"o":104.04,"t":"2026-05-22T04:00:00Z","v":5706577,"vw":103.308917},{"c":103.28,"h":103.8,"l":102.345,"n":103808,"o":103.1,"t":"2026-05-26T04:00:00Z","v":6725018,"vw":103.080101},{"c":104.18,"h":105.25,"l":103.26,"n":107057,"o":103.3,"t":"2026-05-27T04:00:00Z","v":7367578,"vw":104.043255},{"c":103.73,"h":104.41,"l":103.1,"n":103743,"o":103.81,"t":"2026-05-28T04:00:00Z","v":6519836,"vw":103.799119},{"c":101.83,"h":103.76,"l":101.83,"n":111998,"o":103.63,"t":"2026-05-29T04:00:00Z","v":13346145,"vw":102.17558},{"c":102.85,"h":103.005,"l":100.3,"n":131198,"o":101.66,"t":"2026-06-01T04:00:00Z","v":8227066,"vw":101.96531},{"c":101.41,"h":102.49,"l":100.09,"n":117335,"o":102.345,"t":"2026-06-02T04:00:00Z","v":8403480,"vw":101.180371},{"c":99.39,"h":101.265,"l":99.25,"n":112089,"o":100.435,"t":"2026-06-03T04:00:00Z","v":7477841,"vw":99.861149},{"c":99.34,"h":101.47,"l":99.01,"n":131453,"o":100.54,"t":"2026-06-04T04:00:00Z","v":9573705,"vw":99.747604},{"c":99.71,"h":100.2,"l":99.089,"n":123374,"o":99.68,"t":"2026-06-05T04:00:00Z","v":9507692,"vw":99.579019},{"c":98.87,"h":99.835,"l":98.4101,"n":120202,"o":99.52,"t":"2026-06-08T04:00:00Z","v":7566991,"vw":99.04947},{"c":99.33,"h":100.09,"l":98.51,"n":118235,"o":99.05,"t":"2026-06-09T04:00:00Z","v":8616490,"vw":99.402761},{"c":98.61,"h":99.755,"l":97.95,"n":101418,"o":99.49,"t":"2026-06-10T04:00:00Z","v":7046608,"vw":99.033224},{"c":100.34,"h":100.74,"l":98.1,"n":123871,"o":98.83,"t":"2026-06-11T04:00:00Z","v":9269162,"vw":99.715999},{"c":100.04,"h":101.7685,"l":99.535,"n":123319,"o":101.06,"t":"2026-06-12T04:00:00Z","v":8262990,"vw":100.216619},{"c":101.69,"h":102.4,"l":100.59,"n":126811,"o":100.88,"t":"2026-06-15T04:00:00Z","v":10282232,"vw":101.691392},{"c":101.28,"h":101.93,"l":100.05,"n":122485,"o":101.43,"t":"2026-06-16T04:00:00Z","v":10699782,"vw":101.078086},{"c":100.86,"h":102.36,"l":100.44,"n":124392,"o":100.67,"t":"2026-06-17T04:00:00Z","v":11173536,"vw":101.23878},{"c":103.89,"h":104.22,"l":100.8,"n":136331,"o":101.8,"t":"2026-06-18T04:00:00Z","v":22948685,"vw":103.443661},{"c":102.45,"h":104.31,"l":101.51,"n":138803,"o":103.41,"t":"2026-06-22T04:00:00Z","v":17403737,"vw":102.561353},{"c":103.53,"h":104.04,"l":101.8,"n":118669,"o":102.02,"t":"2026-06-23T04:00:00Z","v":14461946,"vw":103.404211},{"c":101.12,"h":104.53,"l":101.04,"n":138647,"o":103.1,"t":"2026-06-24T04:00:00Z","v":12220609,"vw":102.237484},{"c":98.05,"h":101.58,"l":97.99,"n":139790,"o":101.11,"t":"2026-06-25T04:00:00Z","v":12071670,"vw":99.113959},{"c":98.79,"h":99.45,"l":97.9,"n":130056,"o":98.05,"t":"2026-06-26T04:00:00Z","v":13927198,"vw":98.785307},{"c":98.63,"h":100.035,"l":98.5,"n":132826,"o":99.71,"t":"2026-06-29T04:00:00Z","v":10424924,"vw":98.933036},{"c":96.25,"h":97.6,"l":95.99,"n":132294,"o":97.41,"t":"2026-06-30T04:00:00Z","v":12724527,"vw":96.492629},{"c":95.71,"h":97.76,"l":95.65,"n":133364,"o":96.55,"t":"2026-07-01T04:00:00Z","v":11596658,"vw":96.385784},{"c":99.5,"h":99.515,"l":95.77,"n":126127,"o":96.4,"t":"2026-07-02T04:00:00Z","v":11314941,"vw":98.243884},{"c":97.41,"h":99.44,"l":97.015,"n":126816,"o":98.85,"t":"2026-07-06T04:00:00Z","v":10181346,"vw":97.549278},{"c":97.48,"h":99.035,"l":96.92,"n":109518,"o":98.14,"t":"2026-07-07T04:00:00Z","v":9942083,"vw":97.686075},{"c":96.7,"h":97.655,"l":96.64,"n":106442,"o":97.3,"t":"2026-07-08T04:00:00Z","v":8726133,"vw":97.017736},{"c":96.17,"h":96.55,"l":94.78,"n":122803,"o":96.34,"t":"2026-07-09T04:00:00Z","v":11453835,"vw":95.886238},{"c":95.62,"h":97.05,"l":95.52,"n":119106,"o":96.89,"t":"2026-07-10T04:00:00Z","v":10684450,"vw":95.953247},{"c":96,"h":97.54,"l":95.825,"n":121609,"o":96.1,"t":"2026-07-13T04:00:00Z","v":9311663,"vw":96.499426},{"c":95.87,"h":96.685,"l":95.13,"n":103710,"o":95.51,"t":"2026-07-14T04:00:00Z","v":7656644,"vw":95.955889},{"c":97.15,"h":97.9,"l":96.1,"n":118606,"o":96.1,"t":"2026-07-15T04:00:00Z","v":10224223,"vw":97.196074},{"c":99.71,"h":99.845,"l":97.275,"n":105431,"o":97.275,"t":"2026-07-16T04:00:00Z","v":7484927,"vw":99.048066},{"c":97.67,"h":99.79,"l":97.05,"n":127458,"o":99.005,"t":"2026-07-17T04:00:00Z","v":10501808,"vw":98.014508},{"c":96.41,"h":98.385,"l":96,"n":120966,"o":97.85,"t":"2026-07-20T04:00:00Z","v":9862641,"vw":96.54079},{"c":96.14,"h":96.885,"l":95.84,"n":108686,"o":96,"t":"2026-07-21T04:00:00Z","v":9746016,"vw":96.315877},{"c":95.87,"h":97.3,"l":95.645,"n":105427,"o":97.12,"t":"2026-07-22T04:00:00Z","v":9123436,"vw":96.355066},{"c":92.83,"h":94.82,"l":92.49,"n":167313,"o":94.81,"t":"2026-07-23T04:00:00Z","v":13562317,"vw":93.118714},{"c":94.85,"h":96.29,"l":93,"n":146846,"o":93.26,"t":"2026-07-24T04:00:00Z","v":12153640,"vw":95.084896},{"c":96.65,"h":97.19,"l":95.514,"n":125242,"o":95.514,"t":"2026-07-27T04:00:00Z","v":10598369,"vw":96.691407},{"c":98.89,"h":99.23,"l":96.97,"n":132290,"o":97,"t":"2026-07-28T04:00:00Z","v":11395311,"vw":98.648114},{"c":98.48,"h":99.41,"l":97.992,"n":145219,"o":98.34,"t":"2026-07-29T04:00:00Z","v":11070890,"vw":98.634096},{"c":96.16,"h":97.48,"l":94.46,"n":216519,"o":97.405,"t":"2026-07-30T04:00:00Z","v":21112606,"vw":95.765099},{"c":96.19,"h":96.59,"l":95.6,"n":132322,"o":96.075,"t":"2026-07-31T04:00:00Z","v":11197768,"vw":96.157519},{"c":98.14,"h":99.05,"l":97.21,"n":134127,"o":97.62,"t":"2026-08-03T04:00:00Z","v":11484233,"vw":98.027808},{"c":98.18,"h":98.57,"l":97.38,"n":173382,"o":97.87,"t":"2026-08-04T04:00:00Z","v":16799753,"vw":98.174522},{"c":101.76,"h":103.21,"l":99.685,"n":241454,"o":101.99,"t":"2026-08-05T04:00:00Z","v":20804267,"vw":101.105357},{"c":104.68,"h":104.73,"l":102.515,"n":176119,"o":102.54,"t":"2026-08-06T04:00:00Z","v":14046193,"vw":103.835342},{"c":104.91,"h":105.25,"l":103.7,"n":145404,"o":104.42,"t":"2026-08-07T04:00:00Z","v":10932499,"vw":104.760588},{"c":103.18,"h":104.8,"l":102.8018,"n":113114,"o":104.61,"t":"2026-08-10T04:00:00Z","v":8636900,"vw":103.36603},{"c":103.53,"h":104.085,"l":102.79,"n":90596,"o":102.95,"t":"2026-08-11T04:00:00Z","v":6785098,"vw":103.466076},{"c":103.22,"h":103.68,"l":102.025,"n":99339,"o":103.29,"t":"2026-08-12T04:00:00Z","v":6721133,"vw":103.076573},{"c":104.8,"h":104.94,"l":103.46,"n":102665,"o":103.8,"t":"2026-08-13T04:00:00Z","v":7103649,"vw":104.417686},{"c":106.85,"h":107.11,"l":104.91,"n":116786,"o":104.99,"t":"2026-08-14T04:00:00Z","v":8180198,"vw":106.5719},{"c":103.5,"h":106.6375,"l":103.46,"n":111317,"o":106.33,"t":"2026-08-17T04:00:00Z","v":7639311,"vw":104.397301},{"c":103.95,"h":105.21,"l":103.625,"n":95118,"o":104.19,"t":"2026-08-18T04:00:00Z","v":6153055,"vw":104.36878},{"c":106.93,"h":107.06,"l":103.96,"n":108353,"o":104.06,"t":"2026-08-19T04:00:00Z","v":8049466,"vw":106.450704},{"c":107.32,"h":108.69,"l":106.42,"n":107907,"o":106.88,"t":"2026-08-20T04:00:00Z","v":7965201,"vw":107.525021},{"c":107.78,"h":108.41,"l":106.97,"n":89633,"o":107.57,"t":"2026-08-21T04:00:00Z","v":6845418,"vw":107.755188},{"c":110.61,"h":111.87,"l":108.08,"n":154239,"o":108.39,"t":"2026-08-24T04:00:00Z","v":12662594,"vw":110.378582},{"c":111.25,"h":111.595,"l":109.76,"n":93018,"o":110.5,"t":"2026-08-25T04:00:00Z","v":6753204,"vw":111.120758},{"c":109.63,"h":111.52,"l":109.45,"n":78650,"o":111.3,"t":"2026-08-26T04:00:00Z","v":8532490,"vw":109.934608},{"c":106.82,"h":108.87,"l":106.74,"n":106906,"o":108.78,"t":"2026-08-27T04:00:00Z","v":8705418,"vw":107.395404},{"c":108.1,"h":108.195,"l":107.03,"n":87573,"o":107.25,"t":"2026-08-28T04:00:00Z","v":5472043,"vw":107.806068},{"c":107.55,"h":108.09,"l":106.97,"n":89962,"o":107.78,"t":"2026-08-31T04:00:00Z","v":8742803,"vw":107.592432},{"c":106.22,"h":108.95,"l":106.14,"n":95595,"o":107.24,"t":"2026-09-01T04:00:00Z","v":7038099,"vw":106.780558},{"c":107.98,"h":108.99,"l":106.325,"n":106272,"o":106.71,"t":"2026-09-02T04:00:00Z","v":7558075,"vw":108.234113},{"c":107.16,"h":109.2,"l":106.9,"n":93005,"o":108.62,"t":"2026-09-03T04:00:00Z","v":6243953,"vw":107.497643},{"c":105.31,"h":106.88,"l":105.17,"n":85554,"o":106.49,"t":"2026-09-04T04:00:00Z","v":6111293,"vw":105.54527},{"c":105.06,"h":105.11,"l":103.71,"n":92666,"o":104.68,"t":"2026-09-08T04:00:00Z","v":7403950,"vw":104.720497},{"c":104.18,"h":104.93,"l":102.99,"n":104478,"o":104.45,"t":"2026-09-09T04:00:00Z","v":7041209,"vw":104.270114},{"c":105.82,"h":106.12,"l":103.57,"n":93708,"o":103.69,"t":"2026-09-10T04:00:00Z","v":7609744,"vw":105.190042},{"c":106.55,"h":107.36,"l":105.64,"n":95704,"o":106.74,"t":"2026-09-11T04:00:00Z","v":7256177,"vw":106.650478},{"c":108.59,"h":109.42,"l":107.09,"n":99490,"o":107.09,"t":"2026-09-14T04:00:00Z","v":7169262,"vw":108.664244},{"c":106.42,"h":108.315,"l":105.92,"n":106944,"o":108.11,"t":"2026-09-15T04:00:00Z","v":8925693,"vw":106.721677},{"c":106.99,"h":108.335,"l":106.23,"n":124864,"o":106.475,"t":"2026-09-16T04:00:00Z","v":10106723,"vw":107.26054},{"c":105.35,"h":107.71,"l":105.32,"n":104546,"o":107.59,"t":"2026-09-17T04:00:00Z","v":7815156,"vw":105.825472},{"c":102.67,"h":105.045,"l":102.37,"n":132052,"o":105.045,"t":"2026-09-18T04:00:00Z","v":19127849,"vw":103.038476},{"c":104.23,"h":104.595,"l":103.18,"n":98988,"o":103.48,"t":"2026-09-21T04:00:00Z","v":7131283,"vw":104.158888},{"c":103.82,"h":105.1,"l":103.33,"n":92710,"o":105.1,"t":"2026-09-22T04:00:00Z","v":7282962,"vw":103.864823},{"c":103.46,"h":104.62,"l":102.7,"n":110049,"o":103.26,"t":"2026-09-23T04:00:00Z","v":8237411,"vw":103.612158},{"c":105.56,"h":105.745,"l":103.9,"n":109203,"o":104.08,"t":"2026-09-24T04:00:00Z","v":7884052,"vw":105.234874},{"c":106.15,"h":106.17,"l":104.48,"n":90412,"o":105.145,"t":"2026-09-25T04:00:00Z","v":7248691,"vw":105.623828},{"c":105.59,"h":106.575,"l":104.76,"n":131828,"o":105.12,"t":"2026-09-28T04:00:00Z","v":12089661,"vw":105.459269},{"c":105.41,"h":105.84,"l":104.8516,"n":88837,"o":105.48,"t":"2026-09-29T04:00:00Z","v":7331345,"vw":105.330753},{"c":104.9,"h":106.4,"l":104.9,"n":109884,"o":105.75,"t":"2026-09-30T04:00:00Z","v":11607695,"vw":105.346403},{"c":101.33,"h":104.64,"l":101.15,"n":122471,"o":104.5,"t":"2026-10-01T04:00:00Z","v":9220237,"vw":101.817018},{"c":102.19,"h":102.63,"l":101.23,"n":92033,"o":101.5,"t":"2026-10-02T04:00:00Z","v":6711013,"vw":102.166938},{"c":103.61,"h":103.72,"l":101.32,"n":87512,"o":101.81,"t":"2026-10-05T04:00:00Z","v":7045195,"vw":102.977239},{"c":104.03,"h":104.27,"l":103.29,"n":80804,"o":103.42,"t":"2026-10-06T04:00:00Z","v":6118473,"vw":103.896132},{"c":104.75,"h":105.205,"l":102.615,"n":94915,"o":103.48,"t":"2026-10-07T04:00:00Z","v":8647046,"vw":104.23297},{"c":107.02,"h":107.41,"l":104.0453,"n":109933,"o":104.81,"t":"2026-10-08T04:00:00Z","v":14280000,"vw":106.802628},{"c":108.05,"h":108.35,"l":107.14,"n":92512,"o":107.22,"t":"2026-10-09T04:00:00Z","v":7156754,"vw":107.89642},{"c":108.49,"h":108.99,"l":107.56,"n":87642,"o":107.9,"t":"2026-10-12T04:00:00Z","v":6631270,"vw":108.444603},{"c":108.58,"h":110.16,"l":107.95,"n":103956,"o":109.52,"t":"2026-10-13T04:00:00Z","v":10574816,"vw":109.030312},{"c":108.99,"h":109.03,"l":107.65,"n":103585,"o":108.495,"t":"2026-10-14T04:00:00Z","v":8284809,"vw":108.497267},{"c":110.68,"h":111.59,"l":109.87,"n":104804,"o":110.12,"t":"2026-10-15T04:00:00Z","v":8549114,"vw":110.903715}],"volatilityBars":[{"c":104.56,"h":104.64,"l":104.527,"n":154,"o":104.527,"t":"2026-10-08T08:00:00Z","v":1659,"vw":104.57175},{"c":104.2,"h":104.2,"l":104.2,"n":9,"o":104.2,"t":"2026-10-08T10:00:00Z","v":219,"vw":104.2},{"c":104.19,"h":104.19,"l":104.19,"n":7,"o":104.19,"t":"2026-10-08T10:15:00Z","v":307,"vw":104.19},{"c":104.01,"h":104.01,"l":103.98,"n":17,"o":103.99,"t":"2026-10-08T11:15:00Z","v":3535,"vw":103.990606},{"c":103.9,"h":103.9,"l":103.9,"n":3,"o":103.9,"t":"2026-10-08T11:45:00Z","v":102,"vw":103.9},{"c":104.19,"h":104.19,"l":104.02,"n":5,"o":104.02,"t":"2026-10-08T12:15:00Z","v":443,"vw":104.065946},{"c":104.14,"h":104.14,"l":104.11,"n":3,"o":104.11,"t":"2026-10-08T12:30:00Z","v":419,"vw":104.128337},{"c":104.25,"h":104.25,"l":104.25,"n":6,"o":104.25,"t":"2026-10-08T13:00:00Z","v":576,"vw":104.25},{"c":104.2464,"h":104.36,"l":104.2464,"n":12,"o":104.29,"t":"2026-10-08T13:15:00Z","v":812,"vw":104.3302},{"c":105.1699,"h":105.19,"l":104.0453,"n":3020,"o":104.81,"t":"2026-10-08T13:30:00Z","v":241032,"vw":104.900263},{"c":105.48,"h":105.5,"l":104.97,"n":3078,"o":105.17,"t":"2026-10-08T13:45:00Z","v":185595,"vw":105.201107},{"c":105.55,"h":105.61,"l":105.21,"n":3148,"o":105.48,"t":"2026-10-08T14:00:00Z","v":147803,"vw":105.398709},{"c":105.4,"h":105.7,"l":105.28,"n":3332,"o":105.53,"t":"2026-10-08T14:15:00Z","v":140174,"vw":105.542623},{"c":105.5201,"h":105.57,"l":105.38,"n":2928,"o":105.4,"t":"2026-10-08T14:30:00Z","v":117406,"vw":105.482959},{"c":105.7,"h":105.73,"l":105.53,"n":3144,"o":105.57,"t":"2026-10-08T14:45:00Z","v":163612,"vw":105.622656},{"c":105.84,"h":105.96,"l":105.66,"n":3669,"o":105.7,"t":"2026-10-08T15:00:00Z","v":184622,"vw":105.862132},{"c":105.58,"h":105.84,"l":105.56,"n":2893,"o":105.83,"t":"2026-10-08T15:15:00Z","v":126011,"vw":105.733666},{"c":105.58,"h":105.655,"l":105.45,"n":2676,"o":105.59,"t":"2026-10-08T15:30:00Z","v":106073,"vw":105.560258},{"c":105.88,"h":105.91,"l":105.59,"n":2797,"o":105.59,"t":"2026-10-08T15:45:00Z","v":134737,"vw":105.754202},{"c":105.91,"h":105.97,"l":105.83,"n":2808,"o":105.88,"t":"2026-10-08T16:00:00Z","v":169114,"vw":105.901648},{"c":105.85,"h":106.26,"l":105.795,"n":4104,"o":105.92,"t":"2026-10-08T16:15:00Z","v":201304,"vw":105.985726},{"c":106.205,"h":106.22,"l":105.84,"n":2368,"o":105.85,"t":"2026-10-08T16:30:00Z","v":108088,"vw":106.012234},{"c":106.53,"h":106.65,"l":106.13,"n":3627,"o":106.205,"t":"2026-10-08T16:45:00Z","v":188916,"vw":106.384684},{"c":106.67,"h":106.73,"l":106.46,"n":4432,"o":106.525,"t":"2026-10-08T17:00:00Z","v":268121,"vw":106.598453},{"c":106.87,"h":107.04,"l":106.61,"n":4615,"o":106.65,"t":"2026-10-08T17:15:00Z","v":333717,"vw":106.887891},{"c":107.2,"h":107.245,"l":106.88,"n":3504,"o":106.9,"t":"2026-10-08T17:30:00Z","v":171766,"vw":107.048192},{"c":106.755,"h":107.22,"l":106.675,"n":3565,"o":107.195,"t":"2026-10-08T17:45:00Z","v":203842,"vw":106.915191},{"c":106.84,"h":106.87,"l":106.65,"n":3181,"o":106.76,"t":"2026-10-08T18:00:00Z","v":195113,"vw":106.775539},{"c":106.59,"h":107.08,"l":106.465,"n":4189,"o":106.84,"t":"2026-10-08T18:15:00Z","v":284536,"vw":106.76838},{"c":106.78,"h":106.8,"l":106.565,"n":2472,"o":106.6,"t":"2026-10-08T18:30:00Z","v":117838,"vw":106.712294},{"c":106.78,"h":106.82,"l":106.595,"n":3884,"o":106.7702,"t":"2026-10-08T18:45:00Z","v":270258,"vw":106.693732},{"c":107.0699,"h":107.07,"l":106.77,"n":5544,"o":106.78,"t":"2026-10-08T19:00:00Z","v":327369,"vw":106.931878},{"c":106.78,"h":107.09,"l":106.75,"n":4149,"o":107.0699,"t":"2026-10-08T19:15:00Z","v":228864,"vw":106.938197},{"c":106.765,"h":106.92,"l":106.66,"n":5312,"o":106.78,"t":"2026-10-08T19:30:00Z","v":269893,"vw":106.764161},{"c":107.07,"h":107.41,"l":106.645,"n":20164,"o":106.76,"t":"2026-10-08T19:45:00Z","v":1617058,"vw":107.140733},{"c":106.12,"h":107.09,"l":106.12,"n":143,"o":107.08,"t":"2026-10-08T20:00:00Z","v":6417435,"vw":107.020153},{"c":106.91,"h":107.03,"l":106.9,"n":4,"o":107.03,"t":"2026-10-08T20:15:00Z","v":22100,"vw":107.005187},{"c":107.02,"h":107.02,"l":106.94,"n":30,"o":107,"t":"2026-10-08T20:30:00Z","v":1355,"vw":107.00216},{"c":107.3469,"h":107.3469,"l":106.9903,"n":3,"o":106.9903,"t":"2026-10-08T20:45:00Z","v":318,"vw":107.228033},{"c":107.04,"h":107.2,"l":107.04,"n":18,"o":107.17,"t":"2026-10-08T21:15:00Z","v":583,"vw":107.135521},{"c":107.13,"h":107.13,"l":106.95,"n":4,"o":106.95,"t":"2026-10-08T21:45:00Z","v":272,"vw":107.053846},{"c":107,"h":107.0336,"l":107,"n":3,"o":107.0336,"t":"2026-10-08T22:30:00Z","v":500,"vw":107.00672},{"c":107.04,"h":107.16,"l":107.04,"n":18,"o":107.16,"t":"2026-10-08T23:15:00Z","v":987,"vw":107.091936},{"c":107.04,"h":107.04,"l":107.04,"n":1,"o":107.04,"t":"2026-10-08T23:30:00Z","v":100,"vw":107.04},{"c":107.12,"h":107.12,"l":107.12,"n":14,"o":107.12,"t":"2026-10-08T23:45:00Z","v":1501,"vw":107.12},{"c":107.1,"h":107.16,"l":106.92,"n":162,"o":107.1,"t":"2026-10-09T08:00:00Z","v":1708,"vw":107.025437},{"c":107.135,"h":107.135,"l":107.135,"n":12,"o":107.135,"t":"2026-10-09T08:30:00Z","v":262,"vw":107.135},{"c":107.27,"h":107.29,"l":107.24,"n":9,"o":107.24,"t":"2026-10-09T08:45:00Z","v":1344,"vw":107.249368},{"c":107.49,"h":107.49,"l":107.49,"n":1,"o":107.49,"t":"2026-10-09T09:00:00Z","v":1395,"vw":107.49},{"c":107.2,"h":107.2,"l":107.19,"n":6,"o":107.2,"t":"2026-10-09T09:15:00Z","v":500,"vw":107.195248},{"c":107.05,"h":107.05,"l":107.05,"n":1,"o":107.05,"t":"2026-10-09T10:00:00Z","v":121,"vw":107.05},{"c":107.07,"h":107.07,"l":107.07,"n":4,"o":107.07,"t":"2026-10-09T11:45:00Z","v":227,"vw":107.07},{"c":107,"h":107.03,"l":107,"n":14,"o":107.03,"t":"2026-10-09T12:00:00Z","v":1505,"vw":107.024},{"c":107.15,"h":107.15,"l":107.15,"n":1,"o":107.15,"t":"2026-10-09T12:15:00Z","v":100,"vw":107.15},{"c":106.98,"h":107.07,"l":106.98,"n":6,"o":107.07,"t":"2026-10-09T12:30:00Z","v":1085,"vw":107.001522},{"c":106.7,"h":106.85,"l":106.5,"n":14,"o":106.85,"t":"2026-10-09T12:45:00Z","v":749,"vw":106.73837},{"c":106.89,"h":106.89,"l":106.5324,"n":6,"o":106.5324,"t":"2026-10-09T13:00:00Z","v":562,"vw":106.646182},{"c":106.95,"h":106.95,"l":106.94,"n":18,"o":106.94,"t":"2026-10-09T13:15:00Z","v":1154,"vw":106.941818},{"c":107.65,"h":107.79,"l":107.14,"n":4944,"o":107.22,"t":"2026-10-09T13:30:00Z","v":462456,"vw":107.538536},{"c":107.7,"h":107.93,"l":107.56,"n":3062,"o":107.63,"t":"2026-10-09T13:45:00Z","v":197903,"vw":107.758229},{"c":107.7,"h":107.77,"l":107.345,"n":3975,"o":107.64,"t":"2026-10-09T14:00:00Z","v":324602,"vw":107.620592},{"c":107.89,"h":107.98,"l":107.685,"n":3724,"o":107.715,"t":"2026-10-09T14:15:00Z","v":263561,"vw":107.861563},{"c":107.695,"h":107.9,"l":107.62,"n":3515,"o":107.9,"t":"2026-10-09T14:30:00Z","v":241193,"vw":107.752014},{"c":107.8,"h":107.88,"l":107.66,"n":3197,"o":107.71,"t":"2026-10-09T14:45:00Z","v":193530,"vw":107.789265},{"c":107.72,"h":107.78,"l":107.53,"n":3202,"o":107.775,"t":"2026-10-09T15:00:00Z","v":199542,"vw":107.633131},{"c":107.87,"h":107.87,"l":107.73,"n":2617,"o":107.74,"t":"2026-10-09T15:15:00Z","v":126083,"vw":107.787933},{"c":107.685,"h":107.87,"l":107.57,"n":3100,"o":107.86,"t":"2026-10-09T15:30:00Z","v":183203,"vw":107.711361},{"c":107.705,"h":107.78,"l":107.63,"n":2463,"o":107.69,"t":"2026-10-09T15:45:00Z","v":130043,"vw":107.699216},{"c":107.79,"h":107.88,"l":107.71,"n":2503,"o":107.71,"t":"2026-10-09T16:00:00Z","v":143668,"vw":107.809452},{"c":107.91,"h":107.96,"l":107.78,"n":2408,"o":107.78,"t":"2026-10-09T16:15:00Z","v":125160,"vw":107.880154},{"c":107.885,"h":107.91,"l":107.74,"n":2224,"o":107.91,"t":"2026-10-09T16:30:00Z","v":136749,"vw":107.821694},{"c":107.8,"h":107.945,"l":107.755,"n":2398,"o":107.885,"t":"2026-10-09T16:45:00Z","v":121517,"vw":107.832698},{"c":107.855,"h":107.9,"l":107.795,"n":1970,"o":107.795,"t":"2026-10-09T17:00:00Z","v":94655,"vw":107.864836},{"c":107.77,"h":107.855,"l":107.66,"n":2397,"o":107.855,"t":"2026-10-09T17:15:00Z","v":137535,"vw":107.758172},{"c":107.725,"h":107.84,"l":107.67,"n":2614,"o":107.775,"t":"2026-10-09T17:30:00Z","v":139744,"vw":107.753499},{"c":107.87,"h":107.905,"l":107.715,"n":2706,"o":107.725,"t":"2026-10-09T17:45:00Z","v":135430,"vw":107.82425},{"c":107.87,"h":107.915,"l":107.775,"n":2514,"o":107.86,"t":"2026-10-09T18:00:00Z","v":157621,"vw":107.853939},{"c":107.89,"h":107.91,"l":107.825,"n":2513,"o":107.875,"t":"2026-10-09T18:15:00Z","v":130984,"vw":107.874208},{"c":107.825,"h":107.915,"l":107.825,"n":2374,"o":107.89,"t":"2026-10-09T18:30:00Z","v":116775,"vw":107.876867},{"c":107.94,"h":107.96,"l":107.811,"n":3276,"o":107.83,"t":"2026-10-09T18:45:00Z","v":203108,"vw":107.895564},{"c":107.995,"h":108.115,"l":107.93,"n":4600,"o":107.95,"t":"2026-10-09T19:00:00Z","v":331904,"vw":108.02813},{"c":108.195,"h":108.245,"l":107.94,"n":4206,"o":107.99,"t":"2026-10-09T19:15:00Z","v":252732,"vw":108.126902},{"c":108.255,"h":108.265,"l":108.1,"n":4852,"o":108.195,"t":"2026-10-09T19:30:00Z","v":270374,"vw":108.181607},{"c":108.07,"h":108.35,"l":108.01,"n":14203,"o":108.23,"t":"2026-10-09T19:45:00Z","v":991355,"vw":108.157066},{"c":108.04,"h":108.05,"l":108.04,"n":126,"o":108.05,"t":"2026-10-09T20:00:00Z","v":1260209,"vw":108.049999},{"c":108.0001,"h":108.01,"l":108.0001,"n":7,"o":108.01,"t":"2026-10-09T20:15:00Z","v":269,"vw":108.00505},{"c":108.01,"h":108.01,"l":108.01,"n":6,"o":108.01,"t":"2026-10-09T20:30:00Z","v":338,"vw":108.01},{"c":108.05,"h":108.05,"l":108.05,"n":5,"o":108.05,"t":"2026-10-09T20:45:00Z","v":163,"vw":108.05},{"c":108.02,"h":108.02,"l":108.015,"n":6,"o":108.015,"t":"2026-10-09T21:00:00Z","v":231,"vw":108.0175},{"c":108,"h":108.02,"l":108,"n":9,"o":108.02,"t":"2026-10-09T21:15:00Z","v":3191,"vw":108.001221},{"c":108.03,"h":108.03,"l":108.03,"n":1,"o":108.03,"t":"2026-10-09T21:30:00Z","v":214,"vw":108.03},{"c":108,"h":108,"l":108,"n":4,"o":108,"t":"2026-10-09T22:45:00Z","v":145,"vw":108},{"c":108.14,"h":108.14,"l":108.05,"n":8,"o":108.05,"t":"2026-10-09T23:00:00Z","v":601,"vw":108.092966},{"c":108.0108,"h":108.18,"l":108.0108,"n":18,"o":108.16,"t":"2026-10-09T23:30:00Z","v":1358,"vw":108.148305},{"c":108.193,"h":108.193,"l":108.193,"n":1,"o":108.193,"t":"2026-10-09T23:45:00Z","v":200,"vw":108.193},{"c":108,"h":108.02,"l":108,"n":16,"o":108.02,"t":"2026-10-12T08:00:00Z","v":835,"vw":108.00274},{"c":108.05,"h":108.09,"l":108.05,"n":15,"o":108.09,"t":"2026-10-12T08:45:00Z","v":1280,"vw":108.071089},{"c":108.02,"h":108.17,"l":108.02,"n":41,"o":108.12,"t":"2026-10-12T11:00:00Z","v":2997,"vw":108.13138},{"c":108.05,"h":108.2,"l":108.05,"n":48,"o":108.2,"t":"2026-10-12T11:15:00Z","v":5481,"vw":108.060402},{"c":108.01,"h":108.03,"l":108.01,"n":23,"o":108.03,"t":"2026-10-12T11:30:00Z","v":738,"vw":108.02},{"c":108.33,"h":108.33,"l":108.33,"n":11,"o":108.33,"t":"2026-10-12T12:00:00Z","v":456,"vw":108.33},{"c":108.4786,"h":108.4786,"l":108.25,"n":6,"o":108.33,"t":"2026-10-12T12:15:00Z","v":1064,"vw":108.309752},{"c":107.98,"h":107.98,"l":107.98,"n":2,"o":107.98,"t":"2026-10-12T12:30:00Z","v":538,"vw":107.98},{"c":107.97,"h":107.97,"l":107.97,"n":9,"o":107.97,"t":"2026-10-12T12:45:00Z","v":887,"vw":107.97},{"c":107.8,"h":107.88,"l":107.8,"n":6,"o":107.88,"t":"2026-10-12T13:00:00Z","v":1612,"vw":107.85441},{"c":108.3725,"h":108.47,"l":107.56,"n":4926,"o":107.9,"t":"2026-10-12T13:30:00Z","v":348665,"vw":108.051555},{"c":108.195,"h":108.34,"l":107.8548,"n":3055,"o":108.34,"t":"2026-10-12T13:45:00Z","v":216500,"vw":108.117991},{"c":108.005,"h":108.28,"l":107.95,"n":3872,"o":108.218,"t":"2026-10-12T14:00:00Z","v":264802,"vw":108.129594},{"c":108.25,"h":108.47,"l":107.9173,"n":2839,"o":108.02,"t":"2026-10-12T14:15:00Z","v":149349,"vw":108.185872},{"c":108.03,"h":108.3,"l":107.9665,"n":3914,"o":108.255,"t":"2026-10-12T14:30:00Z","v":275383,"vw":108.100852},{"c":108.16,"h":108.27,"l":108.04,"n":2922,"o":108.04,"t":"2026-10-12T14:45:00Z","v":158764,"vw":108.1628},{"c":108.37,"h":108.375,"l":108.11,"n":3338,"o":108.16,"t":"2026-10-12T15:00:00Z","v":217005,"vw":108.259132},{"c":108.32,"h":108.405,"l":108.255,"n":2524,"o":108.37,"t":"2026-10-12T15:15:00Z","v":136481,"vw":108.34418},{"c":108.47,"h":108.515,"l":108.24,"n":3110,"o":108.33,"t":"2026-10-12T15:30:00Z","v":166217,"vw":108.405219},{"c":108.35,"h":108.49,"l":108.28,"n":2512,"o":108.47,"t":"2026-10-12T15:45:00Z","v":148138,"vw":108.39513},{"c":108.35,"h":108.48,"l":108.32,"n":2068,"o":108.34,"t":"2026-10-12T16:00:00Z","v":107910,"vw":108.414715},{"c":108.24,"h":108.53,"l":108.2,"n":2628,"o":108.36,"t":"2026-10-12T16:15:00Z","v":173754,"vw":108.32476},{"c":108.355,"h":108.4,"l":108.22,"n":2091,"o":108.22,"t":"2026-10-12T16:30:00Z","v":108856,"vw":108.327752},{"c":108.3324,"h":108.4,"l":108.27,"n":2278,"o":108.35,"t":"2026-10-12T16:45:00Z","v":118065,"vw":108.334216},{"c":108.45,"h":108.4899,"l":108.29,"n":2033,"o":108.34,"t":"2026-10-12T17:00:00Z","v":101029,"vw":108.352174},{"c":108.54,"h":108.55,"l":108.37,"n":2212,"o":108.45,"t":"2026-10-12T17:15:00Z","v":109393,"vw":108.444577},{"c":108.66,"h":108.7,"l":108.53,"n":1869,"o":108.54,"t":"2026-10-12T17:30:00Z","v":79515,"vw":108.625638},{"c":108.735,"h":108.76,"l":108.655,"n":2070,"o":108.66,"t":"2026-10-12T17:45:00Z","v":91425,"vw":108.70606},{"c":108.73,"h":108.785,"l":108.57,"n":2999,"o":108.74,"t":"2026-10-12T18:00:00Z","v":164029,"vw":108.668136},{"c":108.64,"h":108.79,"l":108.14,"n":4881,"o":108.73,"t":"2026-10-12T18:15:00Z","v":340335,"vw":108.547297},{"c":108.67,"h":108.685,"l":108.57,"n":1783,"o":108.63,"t":"2026-10-12T18:30:00Z","v":115629,"vw":108.627837},{"c":108.755,"h":108.77,"l":108.68,"n":1976,"o":108.68,"t":"2026-10-12T18:45:00Z","v":104500,"vw":108.737525},{"c":108.695,"h":108.8099,"l":108.69,"n":2225,"o":108.76,"t":"2026-10-12T19:00:00Z","v":111757,"vw":108.75729},{"c":108.715,"h":108.7499,"l":108.635,"n":2635,"o":108.7076,"t":"2026-10-12T19:15:00Z","v":122938,"vw":108.708217},{"c":108.8,"h":108.885,"l":108.7155,"n":4119,"o":108.72,"t":"2026-10-12T19:30:00Z","v":233892,"vw":108.811965},{"c":108.49,"h":108.99,"l":108.46,"n":15655,"o":108.8,"t":"2026-10-12T19:45:00Z","v":1035551,"vw":108.703574},{"c":108.5,"h":108.5,"l":108.49,"n":102,"o":108.49,"t":"2026-10-12T20:00:00Z","v":1332741,"vw":108.490017},{"c":108.36,"h":108.4,"l":108.35,"n":9,"o":108.39,"t":"2026-10-12T20:30:00Z","v":1067,"vw":108.375154},{"c":108.44,"h":108.44,"l":108.44,"n":1,"o":108.44,"t":"2026-10-12T20:45:00Z","v":100,"vw":108.44},{"c":108.33,"h":108.41,"l":108.3,"n":21,"o":108.41,"t":"2026-10-12T21:00:00Z","v":1801,"vw":108.346317},{"c":108.3,"h":108.3,"l":108.3,"n":1,"o":108.3,"t":"2026-10-12T21:15:00Z","v":200,"vw":108.3},{"c":108.26,"h":108.26,"l":108.25,"n":14,"o":108.25,"t":"2026-10-12T21:45:00Z","v":834,"vw":108.257748},{"c":108.0001,"h":108.0001,"l":108.0001,"n":1,"o":108.0001,"t":"2026-10-12T22:15:00Z","v":108,"vw":108.0001},{"c":108.29,"h":108.29,"l":108.23,"n":15,"o":108.23,"t":"2026-10-12T22:30:00Z","v":1286,"vw":108.237059},{"c":108.16,"h":108.1692,"l":108.16,"n":8,"o":108.1692,"t":"2026-10-12T23:00:00Z","v":660,"vw":108.162869},{"c":108.23,"h":108.23,"l":108.23,"n":1,"o":108.23,"t":"2026-10-12T23:15:00Z","v":780,"vw":108.23},{"c":108.2,"h":108.2,"l":108.2,"n":3,"o":108.2,"t":"2026-10-12T23:30:00Z","v":643,"vw":108.2},{"c":109.18,"h":109.18,"l":108.6,"n":310,"o":108.85,"t":"2026-10-13T08:00:00Z","v":4335,"vw":108.847491},{"c":109.05,"h":109.09,"l":109.05,"n":16,"o":109.09,"t":"2026-10-13T10:30:00Z","v":539,"vw":109.08},{"c":109.1,"h":109.1,"l":108.99,"n":40,"o":108.99,"t":"2026-10-13T11:00:00Z","v":2650,"vw":109.034785},{"c":109.28,"h":109.28,"l":109.28,"n":21,"o":109.28,"t":"2026-10-13T11:15:00Z","v":501,"vw":109.28},{"c":109.28,"h":109.28,"l":109.28,"n":5,"o":109.28,"t":"2026-10-13T11:30:00Z","v":162,"vw":109.28},{"c":109.3,"h":109.3,"l":109.2,"n":15,"o":109.2,"t":"2026-10-13T12:00:00Z","v":613,"vw":109.23},{"c":109.4144,"h":109.4144,"l":109.25,"n":5,"o":109.25,"t":"2026-10-13T12:30:00Z","v":580,"vw":109.381336},{"c":109.26,"h":109.36,"l":109.2,"n":38,"o":109.24,"t":"2026-10-13T12:45:00Z","v":2662,"vw":109.267929},{"c":109.3,"h":109.32,"l":109.28,"n":66,"o":109.28,"t":"2026-10-13T13:00:00Z","v":3415,"vw":109.29169},{"c":109.57,"h":109.57,"l":109.3,"n":142,"o":109.37,"t":"2026-10-13T13:15:00Z","v":7658,"vw":109.405432},{"c":109.62,"h":110.14,"l":109.2,"n":6888,"o":109.52,"t":"2026-10-13T13:30:00Z","v":670502,"vw":109.70745},{"c":109.92,"h":110.16,"l":109.625,"n":5879,"o":109.63,"t":"2026-10-13T13:45:00Z","v":460642,"vw":109.951743},{"c":109.71,"h":109.93,"l":109.3724,"n":5436,"o":109.915,"t":"2026-10-13T14:00:00Z","v":319378,"vw":109.60729},{"c":109.715,"h":109.86,"l":109.46,"n":4749,"o":109.705,"t":"2026-10-13T14:15:00Z","v":415210,"vw":109.717068},{"c":109.43,"h":109.74,"l":109.43,"n":3329,"o":109.73,"t":"2026-10-13T14:30:00Z","v":233939,"vw":109.599123},{"c":109.335,"h":109.48,"l":109.31,"n":3351,"o":109.43,"t":"2026-10-13T14:45:00Z","v":220768,"vw":109.418249},{"c":109.175,"h":109.38,"l":109.14,"n":3405,"o":109.34,"t":"2026-10-13T15:00:00Z","v":240714,"vw":109.29172},{"c":109.335,"h":109.37,"l":109.1243,"n":3323,"o":109.175,"t":"2026-10-13T15:15:00Z","v":227785,"vw":109.210831},{"c":109.27,"h":109.405,"l":109.23,"n":2854,"o":109.34,"t":"2026-10-13T15:30:00Z","v":170160,"vw":109.330228},{"c":109.355,"h":109.355,"l":109.17,"n":2398,"o":109.27,"t":"2026-10-13T15:45:00Z","v":126291,"vw":109.269373},{"c":109.285,"h":109.355,"l":109.18,"n":2652,"o":109.34,"t":"2026-10-13T16:00:00Z","v":140824,"vw":109.28702},{"c":109.235,"h":109.345,"l":109.195,"n":2328,"o":109.3,"t":"2026-10-13T16:15:00Z","v":130217,"vw":109.282513},{"c":109.165,"h":109.235,"l":109.0078,"n":2521,"o":109.235,"t":"2026-10-13T16:30:00Z","v":215295,"vw":109.148613},{"c":109.09,"h":109.18,"l":108.99,"n":3733,"o":109.165,"t":"2026-10-13T16:45:00Z","v":313977,"vw":109.077863},{"c":109.205,"h":109.265,"l":109.05,"n":2275,"o":109.08,"t":"2026-10-13T17:00:00Z","v":116072,"vw":109.201737},{"c":109.235,"h":109.27,"l":109.155,"n":2373,"o":109.205,"t":"2026-10-13T17:15:00Z","v":109777,"vw":109.216559},{"c":109.2,"h":109.3,"l":109.115,"n":2796,"o":109.235,"t":"2026-10-13T17:30:00Z","v":142111,"vw":109.206086},{"c":109.075,"h":109.245,"l":109.075,"n":3295,"o":109.2,"t":"2026-10-13T17:45:00Z","v":184738,"vw":109.174554},{"c":109.065,"h":109.29,"l":109.065,"n":2773,"o":109.075,"t":"2026-10-13T18:00:00Z","v":147804,"vw":109.173088},{"c":109.03,"h":109.08,"l":108.885,"n":3179,"o":109.06,"t":"2026-10-13T18:15:00Z","v":180925,"vw":109.007971},{"c":108.85,"h":109.05,"l":108.775,"n":3393,"o":109.03,"t":"2026-10-13T18:30:00Z","v":220186,"vw":108.906544},{"c":109.035,"h":109.125,"l":108.835,"n":3621,"o":108.845,"t":"2026-10-13T18:45:00Z","v":239333,"vw":108.965417},{"c":109.13,"h":109.175,"l":109.03,"n":2889,"o":109.035,"t":"2026-10-13T19:00:00Z","v":526930,"vw":109.088008},{"c":108.78,"h":109.15,"l":108.751,"n":3218,"o":109.13,"t":"2026-10-13T19:15:00Z","v":212120,"vw":108.907782},{"c":108.53,"h":108.81,"l":108.45,"n":5468,"o":108.78,"t":"2026-10-13T19:30:00Z","v":391552,"vw":108.64442},{"c":108.575,"h":108.59,"l":107.95,"n":14309,"o":108.52,"t":"2026-10-13T19:45:00Z","v":1157194,"vw":108.324294},{"c":108.58,"h":108.58,"l":108.57,"n":145,"o":108.57,"t":"2026-10-13T20:00:00Z","v":2687626,"vw":108.579991},{"c":108.56,"h":108.56,"l":108.56,"n":2,"o":108.56,"t":"2026-10-13T20:45:00Z","v":103,"vw":108.56},{"c":108.43,"h":108.43,"l":108.4,"n":26,"o":108.42,"t":"2026-10-13T21:00:00Z","v":1282,"vw":108.420488},{"c":108.5,"h":108.5,"l":108.46,"n":8,"o":108.46,"t":"2026-10-13T21:15:00Z","v":1181,"vw":108.467968},{"c":108.55,"h":108.55,"l":108.54,"n":7,"o":108.54,"t":"2026-10-13T21:30:00Z","v":869,"vw":108.546859},{"c":108.43,"h":108.5,"l":108.43,"n":14,"o":108.5,"t":"2026-10-13T21:45:00Z","v":2975,"vw":108.455669},{"c":108,"h":108,"l":108,"n":3,"o":108,"t":"2026-10-13T22:15:00Z","v":102,"vw":108},{"c":108.062,"h":108.062,"l":108.062,"n":2,"o":108.062,"t":"2026-10-13T23:15:00Z","v":301,"vw":108.062},{"c":108.0961,"h":108.2,"l":108.0961,"n":25,"o":108.2,"t":"2026-10-13T23:45:00Z","v":1341,"vw":108.168796},{"c":108.66,"h":108.77,"l":108.57,"n":180,"o":108.5856,"t":"2026-10-14T08:00:00Z","v":6463,"vw":108.666639},{"c":108.57,"h":108.57,"l":108.55,"n":16,"o":108.57,"t":"2026-10-14T08:15:00Z","v":1954,"vw":108.556735},{"c":108.47,"h":108.47,"l":108.47,"n":7,"o":108.47,"t":"2026-10-14T08:30:00Z","v":948,"vw":108.47},{"c":108.4,"h":108.45,"l":108.38,"n":17,"o":108.38,"t":"2026-10-14T08:45:00Z","v":1696,"vw":108.402742},{"c":108.47,"h":108.47,"l":108.47,"n":12,"o":108.47,"t":"2026-10-14T09:00:00Z","v":572,"vw":108.47},{"c":108.49,"h":108.54,"l":108.49,"n":8,"o":108.54,"t":"2026-10-14T09:15:00Z","v":1847,"vw":108.519412},{"c":108.58,"h":108.58,"l":108.58,"n":1,"o":108.58,"t":"2026-10-14T10:45:00Z","v":1014,"vw":108.58},{"c":108.99,"h":108.99,"l":108.5296,"n":36,"o":108.5296,"t":"2026-10-14T11:00:00Z","v":2877,"vw":108.811349},{"c":108.9,"h":109.05,"l":108.9,"n":22,"o":108.98,"t":"2026-10-14T11:15:00Z","v":1431,"vw":108.989347},{"c":108.9,"h":108.9,"l":108.83,"n":33,"o":108.9,"t":"2026-10-14T11:30:00Z","v":2213,"vw":108.865441},{"c":108.98,"h":108.99,"l":108.95,"n":12,"o":108.95,"t":"2026-10-14T11:45:00Z","v":1935,"vw":108.972326},{"c":108.95,"h":108.95,"l":108.95,"n":4,"o":108.95,"t":"2026-10-14T12:00:00Z","v":24165,"vw":108.95},{"c":109.07,"h":109.08,"l":109.07,"n":7,"o":109.08,"t":"2026-10-14T12:15:00Z","v":876,"vw":109.077284},{"c":108.62,"h":108.8,"l":108.6,"n":27,"o":108.8,"t":"2026-10-14T12:30:00Z","v":2411,"vw":108.647363},{"c":108.4,"h":108.6,"l":108.4,"n":76,"o":108.54,"t":"2026-10-14T12:45:00Z","v":5983,"vw":108.515981},{"c":108.47,"h":108.5507,"l":108.47,"n":18,"o":108.47,"t":"2026-10-14T13:00:00Z","v":2140,"vw":108.49258},{"c":108.4,"h":108.67,"l":108.38,"n":39,"o":108.42,"t":"2026-10-14T13:15:00Z","v":4223,"vw":108.524741},{"c":107.87,"h":108.63,"l":107.84,"n":3912,"o":108.495,"t":"2026-10-14T13:30:00Z","v":315264,"vw":108.305534},{"c":108.2488,"h":108.27,"l":107.65,"n":3593,"o":107.87,"t":"2026-10-14T13:45:00Z","v":216740,"vw":107.965488},{"c":108.36,"h":108.425,"l":108.03,"n":4164,"o":108.22,"t":"2026-10-14T14:00:00Z","v":281437,"vw":108.233701},{"c":108.69,"h":108.72,"l":108.22,"n":3599,"o":108.37,"t":"2026-10-14T14:15:00Z","v":243241,"vw":108.452046},{"c":108.12,"h":108.66,"l":108.12,"n":3694,"o":108.66,"t":"2026-10-14T14:30:00Z","v":211523,"vw":108.332459},{"c":108.13,"h":108.24,"l":107.9877,"n":3403,"o":108.13,"t":"2026-10-14T14:45:00Z","v":210165,"vw":108.108885},{"c":108.36,"h":108.4,"l":108.115,"n":3254,"o":108.115,"t":"2026-10-14T15:00:00Z","v":170101,"vw":108.264956},{"c":108.41,"h":108.48,"l":108.23,"n":3565,"o":108.35,"t":"2026-10-14T15:15:00Z","v":284363,"vw":108.39319},{"c":108.015,"h":108.4,"l":107.87,"n":4175,"o":108.39,"t":"2026-10-14T15:30:00Z","v":211452,"vw":108.097493},{"c":108.055,"h":108.12,"l":107.945,"n":2927,"o":108.01,"t":"2026-10-14T15:45:00Z","v":183692,"vw":108.02838},{"c":108.2,"h":108.4,"l":108.06,"n":3139,"o":108.06,"t":"2026-10-14T16:00:00Z","v":186013,"vw":108.281545},{"c":108.11,"h":108.25,"l":107.96,"n":3757,"o":108.2143,"t":"2026-10-14T16:15:00Z","v":214597,"vw":108.071821},{"c":108.365,"h":108.4625,"l":108.05,"n":3792,"o":108.1,"t":"2026-10-14T16:30:00Z","v":212255,"vw":108.217261},{"c":108.25,"h":108.38,"l":108.185,"n":2423,"o":108.38,"t":"2026-10-14T16:45:00Z","v":128711,"vw":108.289779},{"c":108.07,"h":108.29,"l":108.01,"n":2541,"o":108.255,"t":"2026-10-14T17:00:00Z","v":129781,"vw":108.156142},{"c":108.09,"h":108.15,"l":108,"n":3233,"o":108.07,"t":"2026-10-14T17:15:00Z","v":178425,"vw":108.084821},{"c":108.275,"h":108.33,"l":108.08,"n":2901,"o":108.08,"t":"2026-10-14T17:30:00Z","v":178853,"vw":108.233337},{"c":108.315,"h":108.315,"l":108.13,"n":3210,"o":108.27,"t":"2026-10-14T17:45:00Z","v":192513,"vw":108.235393},{"c":108.11,"h":108.315,"l":108,"n":3140,"o":108.315,"t":"2026-10-14T18:00:00Z","v":207586,"vw":108.154059},{"c":108.3657,"h":108.3657,"l":108.095,"n":3050,"o":108.1,"t":"2026-10-14T18:15:00Z","v":173919,"vw":108.253389},{"c":108.335,"h":108.4,"l":108.22,"n":3172,"o":108.36,"t":"2026-10-14T18:30:00Z","v":265890,"vw":108.318024},{"c":108.3,"h":108.45,"l":108.18,"n":3496,"o":108.335,"t":"2026-10-14T18:45:00Z","v":237554,"vw":108.340442},{"c":108.48,"h":108.48,"l":108.265,"n":4079,"o":108.3,"t":"2026-10-14T19:00:00Z","v":309036,"vw":108.356568},{"c":108.58,"h":108.67,"l":108.475,"n":4064,"o":108.48,"t":"2026-10-14T19:15:00Z","v":221303,"vw":108.590329},{"c":108.54,"h":108.67,"l":108.47,"n":4519,"o":108.57,"t":"2026-10-14T19:30:00Z","v":238137,"vw":108.584502},{"c":109,"h":109.03,"l":108.48,"n":15224,"o":108.54,"t":"2026-10-14T19:45:00Z","v":1081817,"vw":108.792375},{"c":108.8,"h":109.06,"l":108.8,"n":241,"o":109.06,"t":"2026-10-14T20:00:00Z","v":1655758,"vw":108.989959},{"c":108.7,"h":108.7,"l":108.3,"n":13,"o":108.3,"t":"2026-10-14T20:15:00Z","v":301,"vw":108.5},{"c":108.79,"h":108.79,"l":108.79,"n":19,"o":108.79,"t":"2026-10-14T20:30:00Z","v":783,"vw":108.79},{"c":108.77,"h":108.77,"l":108.77,"n":3,"o":108.77,"t":"2026-10-14T20:45:00Z","v":1322,"vw":108.77},{"c":108.8003,"h":108.8003,"l":108.79,"n":8,"o":108.79,"t":"2026-10-14T21:00:00Z","v":406,"vw":108.795087},{"c":108.8,"h":108.8,"l":108.8,"n":11,"o":108.8,"t":"2026-10-14T21:15:00Z","v":900,"vw":108.8},{"c":108.6,"h":108.82,"l":108.6,"n":4,"o":108.82,"t":"2026-10-14T21:30:00Z","v":204,"vw":108.71},{"c":108.58,"h":108.58,"l":108.58,"n":4,"o":108.58,"t":"2026-10-14T21:45:00Z","v":126,"vw":108.58},{"c":108.27,"h":108.88,"l":108.27,"n":6,"o":108.88,"t":"2026-10-14T22:30:00Z","v":409,"vw":108.546667},{"c":108.75,"h":108.76,"l":108.75,"n":19,"o":108.75,"t":"2026-10-14T23:00:00Z","v":742,"vw":108.753226},{"c":108.8,"h":108.8,"l":108.8,"n":6,"o":108.8,"t":"2026-10-14T23:15:00Z","v":372,"vw":108.8},{"c":108.95,"h":108.95,"l":108.8401,"n":14,"o":108.8401,"t":"2026-10-14T23:45:00Z","v":850,"vw":108.904098},{"c":109.91,"h":109.91,"l":109,"n":490,"o":109.11,"t":"2026-10-15T08:00:00Z","v":7905,"vw":109.239431},{"c":109.92,"h":109.92,"l":109.92,"n":1,"o":109.92,"t":"2026-10-15T08:30:00Z","v":200,"vw":109.92},{"c":109.87,"h":109.87,"l":109.87,"n":1,"o":109.87,"t":"2026-10-15T08:45:00Z","v":136,"vw":109.87},{"c":109.85,"h":109.85,"l":109.85,"n":2,"o":109.85,"t":"2026-10-15T09:30:00Z","v":126,"vw":109.85},{"c":109.52,"h":109.52,"l":109.52,"n":18,"o":109.52,"t":"2026-10-15T10:15:00Z","v":1111,"vw":109.52},{"c":109.52,"h":109.52,"l":109.52,"n":3,"o":109.52,"t":"2026-10-15T10:45:00Z","v":192,"vw":109.52},{"c":109.98,"h":110,"l":109.98,"n":38,"o":109.99,"t":"2026-10-15T11:00:00Z","v":2435,"vw":109.989968},{"c":109.964,"h":109.964,"l":109.964,"n":4,"o":109.964,"t":"2026-10-15T11:15:00Z","v":335,"vw":109.964},{"c":109.62,"h":109.9,"l":109.57,"n":6,"o":109.9,"t":"2026-10-15T11:30:00Z","v":1679,"vw":109.832809},{"c":109.629,"h":110.02,"l":109.629,"n":37,"o":109.98,"t":"2026-10-15T11:45:00Z","v":1688,"vw":109.956426},{"c":110.02,"h":110.02,"l":110.02,"n":8,"o":110.02,"t":"2026-10-15T12:00:00Z","v":181,"vw":110.02},{"c":109.6341,"h":109.98,"l":109.6341,"n":30,"o":109.81,"t":"2026-10-15T12:15:00Z","v":5472,"vw":109.848384},{"c":109.6197,"h":109.65,"l":109.6197,"n":3,"o":109.65,"t":"2026-10-15T12:30:00Z","v":320,"vw":109.629169},{"c":110,"h":110,"l":109.75,"n":6,"o":109.75,"t":"2026-10-15T12:45:00Z","v":1023,"vw":109.972772},{"c":109.95,"h":110,"l":109.8,"n":25,"o":110,"t":"2026-10-15T13:00:00Z","v":2303,"vw":109.925568},{"c":110.06,"h":110.06,"l":109.79,"n":96,"o":109.79,"t":"2026-10-15T13:15:00Z","v":2104,"vw":109.887778},{"c":110.035,"h":111.14,"l":109.88,"n":7931,"o":110.12,"t":"2026-10-15T13:30:00Z","v":598945,"vw":110.488488},{"c":110.735,"h":110.96,"l":109.87,"n":7528,"o":110.03,"t":"2026-10-15T13:45:00Z","v":597156,"vw":110.598832},{"c":110.94,"h":110.97,"l":110.625,"n":6038,"o":110.71,"t":"2026-10-15T14:00:00Z","v":381503,"vw":110.782402},{"c":110.935,"h":111.08,"l":110.63,"n":5555,"o":110.96,"t":"2026-10-15T14:15:00Z","v":352140,"vw":110.915929},{"c":111.3,"h":111.33,"l":110.96,"n":4875,"o":110.96,"t":"2026-10-15T14:30:00Z","v":318684,"vw":111.139221},{"c":111.435,"h":111.59,"l":111.07,"n":4753,"o":111.31,"t":"2026-10-15T14:45:00Z","v":274297,"vw":111.341455},{"c":111.22,"h":111.55,"l":111.1,"n":6137,"o":111.435,"t":"2026-10-15T15:00:00Z","v":709365,"vw":111.2734},{"c":111.25,"h":111.4,"l":111.15,"n":4108,"o":111.22,"t":"2026-10-15T15:15:00Z","v":297776,"vw":111.25085},{"c":110.865,"h":111.275,"l":110.84,"n":3234,"o":111.24,"t":"2026-10-15T15:30:00Z","v":180956,"vw":111.10274},{"c":111.115,"h":111.14,"l":110.84,"n":3019,"o":110.86,"t":"2026-10-15T15:45:00Z","v":148733,"vw":111.018646},{"c":111.21,"h":111.22,"l":111.05,"n":3041,"o":111.1117,"t":"2026-10-15T16:00:00Z","v":174596,"vw":111.150041},{"c":111.185,"h":111.24,"l":111.05,"n":2977,"o":111.24,"t":"2026-10-15T16:15:00Z","v":213990,"vw":111.129886},{"c":111.2,"h":111.2,"l":111.09,"n":2731,"o":111.17,"t":"2026-10-15T16:30:00Z","v":153114,"vw":111.151689},{"c":111.0951,"h":111.355,"l":111.07,"n":2278,"o":111.2,"t":"2026-10-15T16:45:00Z","v":112699,"vw":111.219716},{"c":111.46,"h":111.52,"l":111.44,"n":532,"o":111.49,"t":"2026-10-15T18:00:00Z","v":25558,"vw":111.48184},{"c":111.35,"h":111.47,"l":111.33,"n":2557,"o":111.455,"t":"2026-10-15T18:15:00Z","v":119341,"vw":111.40079},{"c":111.36,"h":111.4586,"l":111.31,"n":2995,"o":111.345,"t":"2026-10-15T18:30:00Z","v":127452,"vw":111.376982},{"c":111.37,"h":111.44,"l":111.35,"n":3553,"o":111.36,"t":"2026-10-15T18:45:00Z","v":178375,"vw":111.401054},{"c":111.2808,"h":111.38,"l":111.17,"n":3754,"o":111.36,"t":"2026-10-15T19:00:00Z","v":186362,"vw":111.304519},{"c":111.06,"h":111.34,"l":111.02,"n":3931,"o":111.3,"t":"2026-10-15T19:15:00Z","v":216907,"vw":111.125685},{"c":111.035,"h":111.105,"l":110.93,"n":5371,"o":111.06,"t":"2026-10-15T19:30:00Z","v":340392,"vw":111.029518},{"c":110.66,"h":111.035,"l":110.425,"n":16361,"o":111.03,"t":"2026-10-15T19:45:00Z","v":1164902,"vw":110.6311},{"c":110.5355,"h":110.97,"l":110.5355,"n":133,"o":110.66,"t":"2026-10-15T20:00:00Z","v":1449671,"vw":110.68},{"c":110.61,"h":110.65,"l":110.61,"n":5,"o":110.65,"t":"2026-10-15T20:30:00Z","v":1101,"vw":110.64612}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5772278536222595,"strike":129.2336275918306,"iv":2.130041255050098,"gamma":0.05042048555459595,"theta":-1.1467380750750722,"vega":0.010105331053156969,"rho":0.00027473424570790254,"breakevenPct":17.359059258161892},{"delta":0.15,"premium":0.5591581462357337,"strike":119.14739077650967,"iv":1.3207592240826733,"gamma":0.03202704202866643,"theta":-0.8920893030977254,"vega":0.01331477504615253,"rho":0.0004274788731367459,"breakevenPct":8.223984199209287},{"delta":0.2,"premium":0.23377085080332882,"strike":112.62260660599995,"iv":0.385502092333438,"gamma":0.15858663336726195,"theta":-0.30850546206002705,"vega":0.01621418064353182,"rho":0.0005725745140982165,"breakevenPct":2.0308990659102015},{"delta":0.25,"premium":0.24864254492472074,"strike":111.77270519669743,"iv":0.28071801845556094,"gamma":0.18906066051481302,"theta":-0.2518199611461875,"vega":0.0177864983001457,"rho":0.0007193824777785727,"breakevenPct":1.2759675812513784},{"delta":0.3,"premium":0.31663671685284117,"strike":111.5298688683827,"iv":0.27892102962603205,"gamma":0.2063263234579893,"theta":-0.2713925692083536,"vega":0.01926779990286547,"rho":0.0008661346778347046,"breakevenPct":1.1178967410139722},{"delta":0.35,"premium":0.38463088878096163,"strike":111.287032540068,"iv":0.27712404079650316,"gamma":0.2235919864011656,"theta":-0.2909651772705197,"vega":0.020749101505585236,"rho":0.0010128868778908366,"breakevenPct":0.9598259007765659},{"delta":0.4,"premium":0.4526250607090821,"strike":111.04419621175327,"iv":0.27532705196697427,"gamma":0.2408576493443419,"theta":-0.3105377853326858,"vega":0.022230403108305003,"rho":0.0011596390779469688,"breakevenPct":0.8017550605391595},{"delta":0.45,"premium":0.5636584849767245,"strike":110.82691493863733,"iv":0.2784617012272535,"gamma":0.2394824798984342,"theta":-0.31603855268726194,"vega":0.022326914938637324,"rho":0.0013062819803980232,"breakevenPct":0.7056987827629082},{"delta":0.5,"premium":0.684267879813796,"strike":110.6153195090986,"iv":0.28269360981802794,"gamma":0.23395983918747354,"theta":-0.3184084214980956,"vega":0.0221153195090986,"rho":0.0014529005648000264,"breakevenPct":0.6234403660721461},{"delta":0.55,"premium":0.8048772746508677,"strike":110.40372407955988,"iv":0.28692551840880237,"gamma":0.2284371984765129,"theta":-0.3207782903089293,"vega":0.02190372407955988,"rho":0.0015995191492020298,"breakevenPct":0.5411819493813841},{"delta":0.6,"premium":0.9254866694879391,"strike":110.19212865002116,"iv":0.2911574269995768,"gamma":0.22291455776555227,"theta":-0.32314815911976297,"vega":0.021692128650021156,"rho":0.001746137733604033,"breakevenPct":0.4589235326906221},{"delta":0.65,"premium":1.1402237136465336,"strike":109.89709172259508,"iv":0.31051599552572723,"gamma":0.213572706935123,"theta":-0.3344588366890381,"vega":0.021332774049216997,"rho":0.001890312607472368,"breakevenPct":0.38632622388717835},{"delta":0.7,"premium":2.2839597315436233,"strike":108.77852348993288,"iv":0.47916812080536897,"gamma":0.1665369127516779,"theta":-0.43401140939597305,"vega":0.01951510067114094,"rho":0.0020103691208562388,"breakevenPct":0.40907984944987635},{"delta":0.75,"premium":3.4276957494407156,"strike":107.6599552572707,"iv":0.6478202460850111,"gamma":0.11950111856823267,"theta":-0.5335639821029082,"vega":0.017697427293064876,"rho":0.00213042563424011,"breakevenPct":0.4318334750125744},{"delta":0.8,"premium":4.571431767337808,"strike":106.5413870246085,"iv":0.8164723713646533,"gamma":0.07246532438478745,"theta":-0.6331165548098434,"vega":0.015879753914988814,"rho":0.0022504821476239814,"breakevenPct":0.4545871005752724},{"delta":0.85,"premium":1.8092585551330873,"strike":108.94296577946767,"iv":0.2854726235741458,"gamma":0.14505209125475266,"theta":-0.2033623574144497,"vega":0.013528517110266163,"rho":0.002470338675684653,"breakevenPct":0.12858180508160771},{"delta":0.9,"premium":12.474712390828236,"strike":98.65087962329808,"iv":1.794033059563193,"gamma":0.01755691930422987,"theta":-0.9303060060151035,"vega":0.010042042924634356,"rho":0.002329105971005505,"breakevenPct":0.46613508193320885}],"put":[{"delta":0.1,"premium":0.6362292309294175,"strike":99.43156153605874,"iv":1.864890006102612,"gamma":0.039521584432912885,"theta":-1.052372716737151,"vega":0.009997950561305983,"rho":-0.00031110233835586465,"breakevenPct":10.681373921770794},{"delta":0.15,"premium":0.6252330986324366,"strike":102.70186100154181,"iv":1.4408795341358438,"gamma":0.07796008572188884,"theta":-0.9393661414570091,"vega":0.01338336043133496,"rho":-0.0004592865547210916,"breakevenPct":7.714828765112214},{"delta":0.2,"premium":0.18962715637173067,"strike":109.20756816917084,"iv":0.285235447968837,"gamma":0.16518675570395103,"theta":-0.22043939899833054,"vega":0.015673734001112966,"rho":-0.0005949930622295727,"breakevenPct":1.4393445323215683},{"delta":0.25,"premium":0.249449081803005,"strike":109.48580968280467,"iv":0.27992103505843074,"gamma":0.1896998330550918,"theta":-0.24247612687813022,"vega":0.01764924874791319,"rho":-0.0007463469134395002,"breakevenPct":1.241876321307592},{"delta":0.3,"premium":0.30927100723427936,"strike":109.76405119643852,"iv":0.2746066221480245,"gamma":0.21421291040623258,"theta":-0.2645128547579299,"vega":0.019624763494713413,"rho":-0.0008977007646494276,"breakevenPct":1.0444081102936162},{"delta":0.35,"premium":0.37386201427438537,"strike":110.03013481363998,"iv":0.26993727200634415,"gamma":0.23554242664551941,"theta":-0.2834049167327518,"vega":0.021333148295003965,"rho":-0.0010491834428234027,"breakevenPct":0.8622431973912086},{"delta":0.4,"premium":0.4650594766058684,"strike":110.2283901665345,"iv":0.2688666931007137,"gamma":0.23911102299762094,"theta":-0.2847530531324346,"vega":0.021551229183187946,"rho":-0.0012013848398494326,"breakevenPct":0.7654545792164988},{"delta":0.45,"premium":0.5562569389373513,"strike":110.42664551942903,"iv":0.26779611419508326,"gamma":0.24267961934972243,"theta":-0.2861011895321174,"vega":0.021769310071371926,"rho":-0.0013535862368754625,"breakevenPct":0.6686659610417891},{"delta":0.5,"premium":0.6474544012688342,"strike":110.62490087232355,"iv":0.2667255352894528,"gamma":0.24624821570182395,"theta":-0.28744932593180017,"vega":0.02198739095955591,"rho":-0.0015057876339014922,"breakevenPct":0.5718773428670794},{"delta":0.55,"premium":0.7386518636003172,"strike":110.82315622521809,"iv":0.26565495638382236,"gamma":0.24981681205392545,"theta":-0.28879746233148296,"vega":0.02220547184773989,"rho":-0.0016579890309275224,"breakevenPct":0.47508872469236957},{"delta":0.6,"premium":0.8388522238163556,"strike":111.025824964132,"iv":0.2649505021520803,"gamma":0.25096757532281205,"theta":-0.28793916786226686,"vega":0.02223472022955524,"rho":-0.0018102937648843882,"breakevenPct":0.3824493804216204},{"delta":0.65,"premium":1.0134098517455763,"strike":111.2649450023912,"iv":0.2672699665231946,"gamma":0.23214882831181252,"theta":-0.2688573888091822,"vega":0.020704351984696317,"rho":-0.0019634519853440856,"breakevenPct":0.32407996506135933},{"delta":0.7,"premium":1.1879674796747965,"strike":111.5040650406504,"iv":0.2695894308943089,"gamma":0.21333008130081302,"theta":-0.24977560975609756,"vega":0.0191739837398374,"rho":-0.0021166102058037825,"breakevenPct":0.26571054970109836},{"delta":0.75,"premium":1.362525107604017,"strike":111.74318507890962,"iv":0.2719088952654232,"gamma":0.1945113342898135,"theta":-0.23069383070301291,"vega":0.01764361549497848,"rho":-0.00226976842626348,"breakevenPct":0.2073411343408373},{"delta":0.8,"premium":1.5370827355332377,"strike":111.98230511716882,"iv":0.2742283596365375,"gamma":0.17569258727881396,"theta":-0.21161205164992825,"vega":0.016113247250119558,"rho":-0.0024229266467231773,"breakevenPct":0.14897171898057623},{"delta":0.85,"premium":2.417284607938044,"strike":112.89641819941917,"iv":0.34449990319457885,"gamma":0.1260727008712488,"theta":-0.2039698935140368,"vega":0.013131461761858665,"rho":-0.0025925601227952976,"breakevenPct":0.11831336092475786},{"delta":0.9,"premium":3.3538770571151986,"strike":113.86447241045498,"iv":0.4202017424975799,"gamma":0.07399138431752178,"theta":-0.19724191674733785,"vega":0.010033688286544046,"rho":-0.002763510195968195,"breakevenPct":0.0898694934094672}]},"raw":{"call":[{"delta":0.1,"premium":0.5772278536222595,"strike":129.2336275918306,"iv":2.130041255050098,"gamma":0.05042048555459595,"theta":-1.1467380750750722,"vega":0.010105331053156969,"rho":0.00027473424570790254,"breakevenPct":17.359059258161892},{"delta":0.15,"premium":0.5591581462357337,"strike":119.14739077650967,"iv":1.3207592240826733,"gamma":0.03202704202866643,"theta":-0.8920893030977254,"vega":0.01331477504615253,"rho":0.0004274788731367459,"breakevenPct":8.223984199209287},{"delta":0.2,"premium":0.23377085080332882,"strike":112.62260660599995,"iv":0.385502092333438,"gamma":0.15858663336726195,"theta":-0.30850546206002705,"vega":0.01621418064353182,"rho":0.0005725745140982165,"breakevenPct":2.0308990659102015},{"delta":0.25,"premium":0.24864254492472074,"strike":111.77270519669743,"iv":0.28071801845556094,"gamma":0.18906066051481302,"theta":-0.2518199611461875,"vega":0.0177864983001457,"rho":0.0007193824777785727,"breakevenPct":1.2759675812513784},{"delta":0.3,"premium":0.31663671685284117,"strike":111.5298688683827,"iv":0.27892102962603205,"gamma":0.2063263234579893,"theta":-0.2713925692083536,"vega":0.01926779990286547,"rho":0.0008661346778347046,"breakevenPct":1.1178967410139722},{"delta":0.35,"premium":0.38463088878096163,"strike":111.287032540068,"iv":0.27712404079650316,"gamma":0.2235919864011656,"theta":-0.2909651772705197,"vega":0.020749101505585236,"rho":0.0010128868778908366,"breakevenPct":0.9598259007765659},{"delta":0.4,"premium":0.4526250607090821,"strike":111.04419621175327,"iv":0.27532705196697427,"gamma":0.2408576493443419,"theta":-0.3105377853326858,"vega":0.022230403108305003,"rho":0.0011596390779469688,"breakevenPct":0.8017550605391595},{"delta":0.45,"premium":0.5636584849767245,"strike":110.82691493863733,"iv":0.2784617012272535,"gamma":0.2394824798984342,"theta":-0.31603855268726194,"vega":0.022326914938637324,"rho":0.0013062819803980232,"breakevenPct":0.7056987827629082},{"delta":0.5,"premium":0.684267879813796,"strike":110.6153195090986,"iv":0.28269360981802794,"gamma":0.23395983918747354,"theta":-0.3184084214980956,"vega":0.0221153195090986,"rho":0.0014529005648000264,"breakevenPct":0.6234403660721461},{"delta":0.55,"premium":0.8048772746508677,"strike":110.40372407955988,"iv":0.28692551840880237,"gamma":0.2284371984765129,"theta":-0.3207782903089293,"vega":0.02190372407955988,"rho":0.0015995191492020298,"breakevenPct":0.5411819493813841},{"delta":0.6,"premium":0.9254866694879391,"strike":110.19212865002116,"iv":0.2911574269995768,"gamma":0.22291455776555227,"theta":-0.32314815911976297,"vega":0.021692128650021156,"rho":0.001746137733604033,"breakevenPct":0.4589235326906221},{"delta":0.65,"premium":1.1402237136465336,"strike":109.89709172259508,"iv":0.31051599552572723,"gamma":0.213572706935123,"theta":-0.3344588366890381,"vega":0.021332774049216997,"rho":0.001890312607472368,"breakevenPct":0.38632622388717835},{"delta":0.7,"premium":2.2839597315436233,"strike":108.77852348993288,"iv":0.47916812080536897,"gamma":0.1665369127516779,"theta":-0.43401140939597305,"vega":0.01951510067114094,"rho":0.0020103691208562388,"breakevenPct":0.40907984944987635},{"delta":0.75,"premium":3.4276957494407156,"strike":107.6599552572707,"iv":0.6478202460850111,"gamma":0.11950111856823267,"theta":-0.5335639821029082,"vega":0.017697427293064876,"rho":0.00213042563424011,"breakevenPct":0.4318334750125744},{"delta":0.8,"premium":4.571431767337808,"strike":106.5413870246085,"iv":0.8164723713646533,"gamma":0.07246532438478745,"theta":-0.6331165548098434,"vega":0.015879753914988814,"rho":0.0022504821476239814,"breakevenPct":0.4545871005752724},{"delta":0.85,"premium":1.8092585551330873,"strike":108.94296577946767,"iv":0.2854726235741458,"gamma":0.14505209125475266,"theta":-0.2033623574144497,"vega":0.013528517110266163,"rho":0.002470338675684653,"breakevenPct":0.12858180508160771},{"delta":0.9,"premium":12.474712390828236,"strike":98.65087962329808,"iv":1.794033059563193,"gamma":0.01755691930422987,"theta":-0.9303060060151035,"vega":0.010042042924634356,"rho":0.002329105971005505,"breakevenPct":0.46613508193320885}],"put":[{"delta":0.1,"premium":0.6362292309294175,"strike":99.43156153605874,"iv":1.864890006102612,"gamma":0.039521584432912885,"theta":-1.052372716737151,"vega":0.009997950561305983,"rho":-0.00031110233835586465,"breakevenPct":10.681373921770794},{"delta":0.15,"premium":0.6252330986324366,"strike":102.70186100154181,"iv":1.4408795341358438,"gamma":0.07796008572188884,"theta":-0.9393661414570091,"vega":0.01338336043133496,"rho":-0.0004592865547210916,"breakevenPct":7.714828765112214},{"delta":0.2,"premium":0.18962715637173067,"strike":109.20756816917084,"iv":0.285235447968837,"gamma":0.16518675570395103,"theta":-0.22043939899833054,"vega":0.015673734001112966,"rho":-0.0005949930622295727,"breakevenPct":1.4393445323215683},{"delta":0.25,"premium":0.249449081803005,"strike":109.48580968280467,"iv":0.27992103505843074,"gamma":0.1896998330550918,"theta":-0.24247612687813022,"vega":0.01764924874791319,"rho":-0.0007463469134395002,"breakevenPct":1.241876321307592},{"delta":0.3,"premium":0.30927100723427936,"strike":109.76405119643852,"iv":0.2746066221480245,"gamma":0.21421291040623258,"theta":-0.2645128547579299,"vega":0.019624763494713413,"rho":-0.0008977007646494276,"breakevenPct":1.0444081102936162},{"delta":0.35,"premium":0.37386201427438537,"strike":110.03013481363998,"iv":0.26993727200634415,"gamma":0.23554242664551941,"theta":-0.2834049167327518,"vega":0.021333148295003965,"rho":-0.0010491834428234027,"breakevenPct":0.8622431973912086},{"delta":0.4,"premium":0.4650594766058684,"strike":110.2283901665345,"iv":0.2688666931007137,"gamma":0.23911102299762094,"theta":-0.2847530531324346,"vega":0.021551229183187946,"rho":-0.0012013848398494326,"breakevenPct":0.7654545792164988},{"delta":0.45,"premium":0.5562569389373513,"strike":110.42664551942903,"iv":0.26779611419508326,"gamma":0.24267961934972243,"theta":-0.2861011895321174,"vega":0.021769310071371926,"rho":-0.0013535862368754625,"breakevenPct":0.6686659610417891},{"delta":0.5,"premium":0.6474544012688342,"strike":110.62490087232355,"iv":0.2667255352894528,"gamma":0.24624821570182395,"theta":-0.28744932593180017,"vega":0.02198739095955591,"rho":-0.0015057876339014922,"breakevenPct":0.5718773428670794},{"delta":0.55,"premium":0.7386518636003172,"strike":110.82315622521809,"iv":0.26565495638382236,"gamma":0.24981681205392545,"theta":-0.28879746233148296,"vega":0.02220547184773989,"rho":-0.0016579890309275224,"breakevenPct":0.47508872469236957},{"delta":0.6,"premium":0.8388522238163556,"strike":111.025824964132,"iv":0.2649505021520803,"gamma":0.25096757532281205,"theta":-0.28793916786226686,"vega":0.02223472022955524,"rho":-0.0018102937648843882,"breakevenPct":0.3824493804216204},{"delta":0.65,"premium":1.0134098517455763,"strike":111.2649450023912,"iv":0.2672699665231946,"gamma":0.23214882831181252,"theta":-0.2688573888091822,"vega":0.020704351984696317,"rho":-0.0019634519853440856,"breakevenPct":0.32407996506135933},{"delta":0.7,"premium":1.1879674796747965,"strike":111.5040650406504,"iv":0.2695894308943089,"gamma":0.21333008130081302,"theta":-0.24977560975609756,"vega":0.0191739837398374,"rho":-0.0021166102058037825,"breakevenPct":0.26571054970109836},{"delta":0.75,"premium":1.362525107604017,"strike":111.74318507890962,"iv":0.2719088952654232,"gamma":0.1945113342898135,"theta":-0.23069383070301291,"vega":0.01764361549497848,"rho":-0.00226976842626348,"breakevenPct":0.2073411343408373},{"delta":0.8,"premium":1.5370827355332377,"strike":111.98230511716882,"iv":0.2742283596365375,"gamma":0.17569258727881396,"theta":-0.21161205164992825,"vega":0.016113247250119558,"rho":-0.0024229266467231773,"breakevenPct":0.14897171898057623},{"delta":0.85,"premium":2.417284607938044,"strike":112.89641819941917,"iv":0.34449990319457885,"gamma":0.1260727008712488,"theta":-0.2039698935140368,"vega":0.013131461761858665,"rho":-0.0025925601227952976,"breakevenPct":0.11831336092475786},{"delta":0.9,"premium":3.3538770571151986,"strike":113.86447241045498,"iv":0.4202017424975799,"gamma":0.07399138431752178,"theta":-0.19724191674733785,"vega":0.010033688286544046,"rho":-0.002763510195968195,"breakevenPct":0.0898694934094672}]}},"errors":["fundamentals:provider_http_429"],"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"}}