{"symbol":"ED","url":"https://intraalpha.com/companies/ED","capturedAt":"2026-10-22T17:55:47.197Z","state":"ready","quote":{"symbol":"ED","last_price":115.395,"prev_close":111.82,"regular_close":115.39,"change":3.575,"change_pct":3.1971,"regular_change":3.57,"regular_change_pct":3.1926,"extended_change":0.005,"extended_change_pct":0.0043,"bid":115.4,"ask":115.43,"bid_size":200,"ask_size":200,"volume":727660,"vwap":114.238367,"open":112.71,"high":115.45,"low":112.46,"close":115.39,"trade_count":22147,"last_trade_at":"2026-10-22T17:55:00.580291631Z","last_quote_at":"2026-10-22T17:55:45.853995394Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:55:32.254057882-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ED","fetched_at":"2026-10-22T17:55:46.762851+00:00","name":"Consolidated Edison Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Consolidated Edison, Inc., commonly known as Con Edison (stylized as conEdison) or ConEd, is one of the largest investor-owned energy companies in the United States, with approximately $12 billion in annual revenues as of 2017, and over $48 billion in assets. The company provides a wide range of energy-related products and services to its customers through its subsidiaries.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":41354240000,"ebitda":6162000000,"pe_ratio":18.42,"peg_ratio":2.061,"book_value":69.51,"dividend_per_share":3.475,"dividend_yield":0.031,"eps":6.07,"revenue_ttm":17689000000,"gross_profit_ttm":9441000000,"profit_margin":0.125,"operating_margin_ttm":0.165,"return_on_assets_ttm":0.0324,"return_on_equity_ttm":0.0896,"quarterly_earnings_growth":0.221,"quarterly_revenue_growth":0.132,"analyst_target_price":108.66,"analyst_number":0,"beta":0.25,"fifty_two_week_high":114.33,"fifty_two_week_low":92.43,"fifty_day_ma":106.72,"two_hundred_day_ma":108.47,"shares_outstanding":369829000,"forward_pe":16.08,"price_to_sales":2.338,"price_to_book":1.493,"ev_to_revenue":3.689,"ev_to_ebitda":10.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:55:46.762851+00:00"},"optionObservedAt":"2026-10-22T17:45:23.141Z","bars":[{"c":110,"h":110.11,"l":110,"n":29,"o":110.11,"t":"2026-10-15T11:00:00Z","v":2041,"vw":110.010835},{"c":109.61,"h":109.61,"l":109.61,"n":4,"o":109.61,"t":"2026-10-15T13:00:00Z","v":110,"vw":109.61},{"c":111,"h":111,"l":110.98,"n":9,"o":110.98,"t":"2026-10-15T13:15:00Z","v":643,"vw":110.989756},{"c":110.56,"h":110.56,"l":110.56,"n":1,"o":110.56,"t":"2026-10-15T13:20:00Z","v":100,"vw":110.56},{"c":111.19,"h":111.49,"l":110.76,"n":400,"o":111.43,"t":"2026-10-15T13:30:00Z","v":77774,"vw":111.315932},{"c":111.48,"h":111.78,"l":111.1696,"n":642,"o":111.195,"t":"2026-10-15T13:35:00Z","v":37252,"vw":111.587337},{"c":111.35,"h":111.72,"l":111.295,"n":330,"o":111.4625,"t":"2026-10-15T13:40:00Z","v":14622,"vw":111.512074},{"c":111.22,"h":111.52,"l":111.16,"n":389,"o":111.25,"t":"2026-10-15T13:45:00Z","v":16468,"vw":111.291873},{"c":111.19,"h":111.37,"l":111.085,"n":451,"o":111.255,"t":"2026-10-15T13:50:00Z","v":15769,"vw":111.231244},{"c":110.9701,"h":111.295,"l":110.915,"n":635,"o":111.22,"t":"2026-10-15T13:55:00Z","v":45732,"vw":111.080587},{"c":110.585,"h":111.01,"l":110.585,"n":634,"o":111.01,"t":"2026-10-15T14:00:00Z","v":25821,"vw":110.831973},{"c":110.6,"h":110.74,"l":110.43,"n":359,"o":110.64,"t":"2026-10-15T14:05:00Z","v":12394,"vw":110.511567},{"c":110.295,"h":110.54,"l":110.06,"n":601,"o":110.54,"t":"2026-10-15T14:10:00Z","v":23085,"vw":110.265494},{"c":110.57,"h":110.62,"l":110.285,"n":383,"o":110.295,"t":"2026-10-15T14:15:00Z","v":18131,"vw":110.566167},{"c":110.7,"h":110.75,"l":110.46,"n":398,"o":110.58,"t":"2026-10-15T14:20:00Z","v":16160,"vw":110.622518},{"c":110.71,"h":110.75,"l":110.565,"n":483,"o":110.7,"t":"2026-10-15T14:25:00Z","v":16986,"vw":110.674944},{"c":110.825,"h":110.915,"l":110.65,"n":518,"o":110.74,"t":"2026-10-15T14:30:00Z","v":68360,"vw":110.811319},{"c":110.64,"h":111.09,"l":110.585,"n":446,"o":110.75,"t":"2026-10-15T14:35:00Z","v":17946,"vw":110.855368},{"c":110.57,"h":110.7,"l":110.4625,"n":474,"o":110.64,"t":"2026-10-15T14:40:00Z","v":15519,"vw":110.580608},{"c":110.5,"h":110.54,"l":110.36,"n":413,"o":110.525,"t":"2026-10-15T14:45:00Z","v":15419,"vw":110.422059},{"c":110.4,"h":110.53,"l":110.34,"n":297,"o":110.53,"t":"2026-10-15T14:50:00Z","v":10225,"vw":110.435353},{"c":110.29,"h":110.434775,"l":110.2362,"n":537,"o":110.42,"t":"2026-10-15T14:55:00Z","v":19578,"vw":110.330773},{"c":110.11,"h":110.345,"l":110.11,"n":529,"o":110.28,"t":"2026-10-15T15:00:00Z","v":19145,"vw":110.246128},{"c":109.94,"h":110.105,"l":109.925,"n":519,"o":110.105,"t":"2026-10-15T15:05:00Z","v":20118,"vw":110.008354},{"c":109.85,"h":109.97,"l":109.74,"n":603,"o":109.97,"t":"2026-10-15T15:10:00Z","v":28621,"vw":109.844264},{"c":109.98,"h":110.01,"l":109.8,"n":374,"o":109.86,"t":"2026-10-15T15:15:00Z","v":17459,"vw":109.919629},{"c":109.9,"h":110,"l":109.86,"n":482,"o":109.95,"t":"2026-10-15T15:20:00Z","v":28121,"vw":109.922315},{"c":109.995,"h":110.03,"l":109.88,"n":391,"o":109.9,"t":"2026-10-15T15:25:00Z","v":16777,"vw":109.948395},{"c":109.915,"h":110.08,"l":109.87,"n":507,"o":110,"t":"2026-10-15T15:30:00Z","v":23331,"vw":109.950517},{"c":110.02,"h":110.11,"l":109.89,"n":469,"o":109.89,"t":"2026-10-15T15:35:00Z","v":32200,"vw":110.024865},{"c":110.105,"h":110.12,"l":109.8,"n":555,"o":110.015,"t":"2026-10-15T15:40:00Z","v":39641,"vw":109.983036},{"c":110.03,"h":110.12,"l":110.005,"n":331,"o":110.12,"t":"2026-10-15T15:45:00Z","v":10332,"vw":110.051863},{"c":109.865,"h":109.97,"l":109.82,"n":378,"o":109.97,"t":"2026-10-15T15:50:00Z","v":14951,"vw":109.866512},{"c":109.92,"h":109.95,"l":109.84,"n":352,"o":109.85,"t":"2026-10-15T15:55:00Z","v":10648,"vw":109.914416},{"c":109.9,"h":109.94,"l":109.8,"n":467,"o":109.905,"t":"2026-10-15T16:00:00Z","v":18688,"vw":109.875373},{"c":109.98,"h":109.98,"l":109.835,"n":442,"o":109.93,"t":"2026-10-15T16:05:00Z","v":20171,"vw":109.922597},{"c":109.98,"h":110.07,"l":109.92,"n":508,"o":110.02,"t":"2026-10-15T16:10:00Z","v":22988,"vw":110.011357},{"c":109.995,"h":110.07,"l":109.98,"n":503,"o":109.995,"t":"2026-10-15T16:15:00Z","v":22082,"vw":110.01662},{"c":110.12,"h":110.17,"l":109.99,"n":458,"o":109.99,"t":"2026-10-15T16:20:00Z","v":15798,"vw":110.095236},{"c":110.35,"h":110.355,"l":110.14,"n":443,"o":110.14,"t":"2026-10-15T16:25:00Z","v":19886,"vw":110.226117},{"c":110.33,"h":110.355,"l":110.27,"n":531,"o":110.34,"t":"2026-10-15T16:30:00Z","v":22408,"vw":110.323267},{"c":110.48,"h":110.48,"l":110.315,"n":597,"o":110.32,"t":"2026-10-15T16:35:00Z","v":27577,"vw":110.410245},{"c":110.44,"h":110.48,"l":110.405,"n":485,"o":110.46,"t":"2026-10-15T16:40:00Z","v":21587,"vw":110.437048},{"c":110.47,"h":110.47,"l":110.3709,"n":494,"o":110.45,"t":"2026-10-15T16:45:00Z","v":19787,"vw":110.421332},{"c":110.49,"h":110.545,"l":110.465,"n":561,"o":110.49,"t":"2026-10-15T16:50:00Z","v":24922,"vw":110.508909},{"c":110.43,"h":110.5,"l":110.37,"n":618,"o":110.5,"t":"2026-10-15T16:55:00Z","v":29959,"vw":110.413648},{"c":110.45,"h":110.46,"l":110.4,"n":374,"o":110.42,"t":"2026-10-15T17:00:00Z","v":19902,"vw":110.429923},{"c":110.43,"h":110.46,"l":110.4,"n":388,"o":110.455,"t":"2026-10-15T17:05:00Z","v":15515,"vw":110.427105},{"c":110.55,"h":110.585,"l":110.42,"n":562,"o":110.44,"t":"2026-10-15T17:10:00Z","v":24579,"vw":110.529415},{"c":110.63,"h":110.66,"l":110.52,"n":712,"o":110.55,"t":"2026-10-15T17:15:00Z","v":41084,"vw":110.602231},{"c":110.57,"h":110.715,"l":110.57,"n":684,"o":110.65,"t":"2026-10-15T17:20:00Z","v":45349,"vw":110.654292},{"c":110.62,"h":110.635,"l":110.545,"n":444,"o":110.61,"t":"2026-10-15T17:25:00Z","v":15498,"vw":110.584776},{"c":110.5,"h":110.69,"l":110.495,"n":846,"o":110.63,"t":"2026-10-15T17:30:00Z","v":53473,"vw":110.599991},{"c":110.405,"h":110.55,"l":110.37,"n":440,"o":110.51,"t":"2026-10-15T17:35:00Z","v":24600,"vw":110.50919},{"c":110.425,"h":110.47,"l":110.41,"n":549,"o":110.41,"t":"2026-10-15T17:40:00Z","v":22430,"vw":110.435857},{"c":110.43,"h":110.475,"l":110.3,"n":803,"o":110.39,"t":"2026-10-15T17:45:00Z","v":36242,"vw":110.389245},{"c":110.465,"h":110.49,"l":110.429,"n":633,"o":110.46,"t":"2026-10-15T17:50:00Z","v":25834,"vw":110.463728},{"c":110.4,"h":110.5,"l":110.38,"n":683,"o":110.47,"t":"2026-10-15T17:55:00Z","v":28520,"vw":110.43632},{"c":110.41,"h":110.42,"l":110.35,"n":477,"o":110.395,"t":"2026-10-15T18:00:00Z","v":19092,"vw":110.396847},{"c":110.31,"h":110.42,"l":110.3,"n":628,"o":110.405,"t":"2026-10-15T18:05:00Z","v":28395,"vw":110.361431},{"c":110.285,"h":110.38,"l":110.28,"n":571,"o":110.3,"t":"2026-10-15T18:10:00Z","v":58504,"vw":110.330912},{"c":110.385,"h":110.46,"l":110.28,"n":586,"o":110.295,"t":"2026-10-15T18:15:00Z","v":22802,"vw":110.374643},{"c":110.47,"h":110.47,"l":110.36,"n":465,"o":110.39,"t":"2026-10-15T18:20:00Z","v":18035,"vw":110.423784},{"c":110.515,"h":110.53,"l":110.46,"n":535,"o":110.46,"t":"2026-10-15T18:25:00Z","v":20883,"vw":110.493784},{"c":110.56,"h":110.575,"l":110.49,"n":406,"o":110.515,"t":"2026-10-15T18:30:00Z","v":15306,"vw":110.527003},{"c":110.675,"h":110.675,"l":110.54,"n":568,"o":110.55,"t":"2026-10-15T18:35:00Z","v":24952,"vw":110.617535},{"c":110.53,"h":110.695,"l":110.51,"n":998,"o":110.69,"t":"2026-10-15T18:40:00Z","v":81587,"vw":110.59258},{"c":110.43,"h":110.58,"l":110.43,"n":595,"o":110.53,"t":"2026-10-15T18:45:00Z","v":25884,"vw":110.504347},{"c":110.445,"h":110.49,"l":110.4,"n":527,"o":110.42,"t":"2026-10-15T18:50:00Z","v":21861,"vw":110.452276},{"c":110.4,"h":110.46,"l":110.39,"n":627,"o":110.44,"t":"2026-10-15T18:55:00Z","v":25932,"vw":110.422007},{"c":110.46,"h":110.47,"l":110.37,"n":773,"o":110.415,"t":"2026-10-15T19:00:00Z","v":34923,"vw":110.431416},{"c":110.445,"h":110.49,"l":110.35,"n":630,"o":110.45,"t":"2026-10-15T19:05:00Z","v":36861,"vw":110.423076},{"c":110.47,"h":110.495,"l":110.445,"n":533,"o":110.45,"t":"2026-10-15T19:10:00Z","v":23495,"vw":110.468708},{"c":110.27,"h":110.48,"l":110.27,"n":689,"o":110.475,"t":"2026-10-15T19:15:00Z","v":32686,"vw":110.378924},{"c":110.32,"h":110.365,"l":110.275,"n":785,"o":110.275,"t":"2026-10-15T19:20:00Z","v":32569,"vw":110.333597},{"c":110.27,"h":110.33,"l":110.22,"n":833,"o":110.32,"t":"2026-10-15T19:25:00Z","v":37205,"vw":110.278995},{"c":110.28,"h":110.309,"l":110.18,"n":828,"o":110.29,"t":"2026-10-15T19:30:00Z","v":34156,"vw":110.219216},{"c":110.08,"h":110.285,"l":110.08,"n":842,"o":110.28,"t":"2026-10-15T19:35:00Z","v":38503,"vw":110.175667},{"c":109.87,"h":110.06,"l":109.79,"n":1063,"o":110.06,"t":"2026-10-15T19:40:00Z","v":45691,"vw":109.91317},{"c":109.68,"h":109.895,"l":109.67,"n":1139,"o":109.86,"t":"2026-10-15T19:45:00Z","v":51897,"vw":109.780134},{"c":109.805,"h":109.83,"l":109.605,"n":1945,"o":109.67,"t":"2026-10-15T19:50:00Z","v":91037,"vw":109.718853},{"c":109.83,"h":109.91,"l":109.645,"n":4766,"o":109.805,"t":"2026-10-15T19:55:00Z","v":309769,"vw":109.802266},{"c":109.86,"h":109.86,"l":109.86,"n":87,"o":109.86,"t":"2026-10-15T20:00:00Z","v":563060,"vw":109.86},{"c":110.8,"h":110.8,"l":110.8,"n":4,"o":110.8,"t":"2026-10-16T08:55:00Z","v":202,"vw":110.8},{"c":110,"h":110.64,"l":109.8,"n":245,"o":110.64,"t":"2026-10-16T13:30:00Z","v":100782,"vw":110.599916},{"c":110.51,"h":110.71,"l":110.03,"n":259,"o":110.08,"t":"2026-10-16T13:35:00Z","v":16705,"vw":110.527094},{"c":110.57,"h":110.705,"l":110.3866,"n":238,"o":110.6,"t":"2026-10-16T13:40:00Z","v":7985,"vw":110.597608},{"c":110.86,"h":110.86,"l":110.52,"n":453,"o":110.55,"t":"2026-10-16T13:45:00Z","v":18454,"vw":110.620877},{"c":110.77,"h":111.1,"l":110.765,"n":464,"o":110.85,"t":"2026-10-16T13:50:00Z","v":20249,"vw":110.902849},{"c":110.97,"h":110.99,"l":110.79,"n":287,"o":110.82,"t":"2026-10-16T13:55:00Z","v":10253,"vw":110.903084},{"c":111.065,"h":111.145,"l":110.96,"n":331,"o":110.96,"t":"2026-10-16T14:00:00Z","v":18613,"vw":111.052438},{"c":111.13,"h":111.2,"l":111.05,"n":360,"o":111.075,"t":"2026-10-16T14:05:00Z","v":12820,"vw":111.13751},{"c":111.04,"h":111.28,"l":110.92,"n":316,"o":111.15,"t":"2026-10-16T14:10:00Z","v":7379,"vw":111.096293},{"c":110.97,"h":111.15,"l":110.97,"n":231,"o":111.055,"t":"2026-10-16T14:15:00Z","v":6616,"vw":111.049},{"c":110.9551,"h":111.05,"l":110.95,"n":276,"o":110.96,"t":"2026-10-16T14:20:00Z","v":7934,"vw":110.978114},{"c":111.25,"h":111.25,"l":110.89,"n":170,"o":110.9,"t":"2026-10-16T14:25:00Z","v":4778,"vw":111.092188},{"c":111.13,"h":111.35,"l":111.115,"n":366,"o":111.26,"t":"2026-10-16T14:30:00Z","v":12870,"vw":111.22652},{"c":111.13,"h":111.16,"l":111.06,"n":180,"o":111.095,"t":"2026-10-16T14:35:00Z","v":5198,"vw":111.120161},{"c":110.9706,"h":111.265,"l":110.9706,"n":224,"o":111.24,"t":"2026-10-16T14:40:00Z","v":6241,"vw":111.107682},{"c":110.89,"h":110.995,"l":110.89,"n":181,"o":110.9386,"t":"2026-10-16T14:45:00Z","v":3541,"vw":110.92268},{"c":111.1225,"h":111.1225,"l":110.9,"n":180,"o":110.93,"t":"2026-10-16T14:50:00Z","v":5982,"vw":111.025591},{"c":111.165,"h":111.22,"l":111.01,"n":227,"o":111.2,"t":"2026-10-16T14:55:00Z","v":12798,"vw":111.148612},{"c":111.37,"h":111.38,"l":111.11,"n":333,"o":111.11,"t":"2026-10-16T15:00:00Z","v":20041,"vw":111.230312},{"c":111.47,"h":111.51,"l":111.37,"n":497,"o":111.37,"t":"2026-10-16T15:05:00Z","v":34230,"vw":111.468352},{"c":111.44,"h":111.58,"l":111.4,"n":412,"o":111.485,"t":"2026-10-16T15:10:00Z","v":11876,"vw":111.479444},{"c":111.5,"h":111.55,"l":111.41,"n":322,"o":111.44,"t":"2026-10-16T15:15:00Z","v":9280,"vw":111.49512},{"c":111.46,"h":111.63,"l":111.46,"n":300,"o":111.49,"t":"2026-10-16T15:20:00Z","v":8650,"vw":111.532051},{"c":111.5278,"h":111.58,"l":111.48,"n":338,"o":111.49,"t":"2026-10-16T15:25:00Z","v":7722,"vw":111.519532},{"c":111.53,"h":111.58,"l":111.48,"n":382,"o":111.505,"t":"2026-10-16T15:30:00Z","v":10937,"vw":111.528805},{"c":111.61,"h":111.675,"l":111.53,"n":344,"o":111.53,"t":"2026-10-16T15:35:00Z","v":47032,"vw":111.582136},{"c":111.62,"h":111.82,"l":111.58,"n":731,"o":111.605,"t":"2026-10-16T15:40:00Z","v":35955,"vw":111.728575},{"c":111.54,"h":111.705,"l":111.54,"n":273,"o":111.64,"t":"2026-10-16T15:45:00Z","v":9243,"vw":111.671567},{"c":111.57,"h":111.61,"l":111.4643,"n":230,"o":111.58,"t":"2026-10-16T15:50:00Z","v":8606,"vw":111.565669},{"c":111.63,"h":111.6657,"l":111.545,"n":222,"o":111.615,"t":"2026-10-16T15:55:00Z","v":7292,"vw":111.625782},{"c":111.47,"h":111.7,"l":111.47,"n":288,"o":111.7,"t":"2026-10-16T16:00:00Z","v":6207,"vw":111.534519},{"c":111.47,"h":111.51,"l":111.37,"n":237,"o":111.47,"t":"2026-10-16T16:05:00Z","v":6629,"vw":111.433928},{"c":111.32,"h":111.41,"l":111.32,"n":179,"o":111.39,"t":"2026-10-16T16:10:00Z","v":3892,"vw":111.362},{"c":111.42,"h":111.465,"l":111.36,"n":322,"o":111.36,"t":"2026-10-16T16:15:00Z","v":11680,"vw":111.406045},{"c":111.48,"h":111.495,"l":111.43,"n":214,"o":111.475,"t":"2026-10-16T16:20:00Z","v":6236,"vw":111.461122},{"c":111.54,"h":111.56,"l":111.48,"n":270,"o":111.53,"t":"2026-10-16T16:25:00Z","v":8536,"vw":111.526395},{"c":111.58,"h":111.625,"l":111.51,"n":403,"o":111.57,"t":"2026-10-16T16:30:00Z","v":14792,"vw":111.597844},{"c":111.55,"h":111.59,"l":111.53,"n":252,"o":111.59,"t":"2026-10-16T16:35:00Z","v":7264,"vw":111.572292},{"c":111.55,"h":111.68,"l":111.55,"n":425,"o":111.57,"t":"2026-10-16T16:40:00Z","v":11926,"vw":111.593325},{"c":111.61,"h":111.65,"l":111.55,"n":401,"o":111.56,"t":"2026-10-16T16:45:00Z","v":10809,"vw":111.606549},{"c":111.675,"h":111.695,"l":111.56,"n":326,"o":111.59,"t":"2026-10-16T16:50:00Z","v":9835,"vw":111.623698},{"c":111.71,"h":111.73,"l":111.68,"n":430,"o":111.71,"t":"2026-10-16T16:55:00Z","v":15369,"vw":111.69938},{"c":111.65,"h":111.72,"l":111.65,"n":417,"o":111.67,"t":"2026-10-16T17:00:00Z","v":14238,"vw":111.679663},{"c":111.64,"h":111.68,"l":111.59,"n":385,"o":111.655,"t":"2026-10-16T17:05:00Z","v":9573,"vw":111.629442},{"c":111.64,"h":111.72,"l":111.59,"n":508,"o":111.67,"t":"2026-10-16T17:10:00Z","v":13749,"vw":111.645984},{"c":111.68,"h":111.7,"l":111.63,"n":398,"o":111.65,"t":"2026-10-16T17:15:00Z","v":9793,"vw":111.670438},{"c":111.73,"h":111.74,"l":111.64,"n":530,"o":111.68,"t":"2026-10-16T17:20:00Z","v":14668,"vw":111.694459},{"c":111.72,"h":111.775,"l":111.68,"n":445,"o":111.735,"t":"2026-10-16T17:25:00Z","v":11858,"vw":111.728279},{"c":111.715,"h":111.75,"l":111.68,"n":393,"o":111.725,"t":"2026-10-16T17:30:00Z","v":12565,"vw":111.712825},{"c":111.77,"h":111.8266,"l":111.72,"n":382,"o":111.72,"t":"2026-10-16T17:35:00Z","v":13460,"vw":111.761578},{"c":111.845,"h":111.855,"l":111.73,"n":515,"o":111.7775,"t":"2026-10-16T17:40:00Z","v":16454,"vw":111.783651},{"c":111.905,"h":111.95,"l":111.84,"n":400,"o":111.845,"t":"2026-10-16T17:45:00Z","v":10443,"vw":111.903731},{"c":111.96,"h":111.96,"l":111.89,"n":468,"o":111.89,"t":"2026-10-16T17:50:00Z","v":17949,"vw":111.916111},{"c":112.02,"h":112.025,"l":111.91,"n":499,"o":111.955,"t":"2026-10-16T17:55:00Z","v":21345,"vw":111.967529},{"c":112.1,"h":112.13,"l":112.02,"n":525,"o":112.03,"t":"2026-10-16T18:00:00Z","v":15863,"vw":112.076649},{"c":111.995,"h":112.12,"l":111.96,"n":606,"o":112.105,"t":"2026-10-16T18:05:00Z","v":17171,"vw":112.024566},{"c":111.98,"h":112.045,"l":111.98,"n":472,"o":111.995,"t":"2026-10-16T18:10:00Z","v":14775,"vw":112.022108},{"c":112.05,"h":112.11,"l":111.99,"n":423,"o":111.99,"t":"2026-10-16T18:15:00Z","v":13581,"vw":112.070247},{"c":111.98,"h":112.055,"l":111.96,"n":400,"o":112.04,"t":"2026-10-16T18:20:00Z","v":11267,"vw":112.009493},{"c":111.9369,"h":111.99,"l":111.915,"n":475,"o":111.98,"t":"2026-10-16T18:25:00Z","v":19985,"vw":111.954699},{"c":111.92,"h":111.935,"l":111.84,"n":434,"o":111.935,"t":"2026-10-16T18:30:00Z","v":12787,"vw":111.892398},{"c":111.99,"h":112,"l":111.93,"n":390,"o":111.93,"t":"2026-10-16T18:35:00Z","v":12271,"vw":111.978647},{"c":112.07,"h":112.1,"l":111.98,"n":462,"o":111.98,"t":"2026-10-16T18:40:00Z","v":16023,"vw":112.035777},{"c":112.04,"h":112.13,"l":112.04,"n":335,"o":112.09,"t":"2026-10-16T18:45:00Z","v":9576,"vw":112.087334},{"c":112.14,"h":112.185,"l":112.055,"n":364,"o":112.06,"t":"2026-10-16T18:50:00Z","v":10732,"vw":112.136614},{"c":112.26,"h":112.26,"l":112.13,"n":585,"o":112.16,"t":"2026-10-16T18:55:00Z","v":22858,"vw":112.210711},{"c":112.2,"h":112.255,"l":112.11,"n":594,"o":112.24,"t":"2026-10-16T19:00:00Z","v":20328,"vw":112.165584},{"c":112.235,"h":112.35,"l":112.18,"n":506,"o":112.215,"t":"2026-10-16T19:05:00Z","v":20485,"vw":112.26766},{"c":112.21,"h":112.35,"l":112.21,"n":642,"o":112.235,"t":"2026-10-16T19:10:00Z","v":25246,"vw":112.280397},{"c":112.1699,"h":112.285,"l":112.145,"n":539,"o":112.23,"t":"2026-10-16T19:15:00Z","v":21747,"vw":112.221935},{"c":112.19,"h":112.23,"l":112.14,"n":541,"o":112.155,"t":"2026-10-16T19:20:00Z","v":17194,"vw":112.181859},{"c":112.125,"h":112.22,"l":112.055,"n":542,"o":112.2,"t":"2026-10-16T19:25:00Z","v":36664,"vw":112.176828},{"c":112.31,"h":112.31,"l":112.15,"n":668,"o":112.15,"t":"2026-10-16T19:30:00Z","v":24836,"vw":112.232428},{"c":112.34,"h":112.4,"l":112.32,"n":706,"o":112.33,"t":"2026-10-16T19:35:00Z","v":29589,"vw":112.347391},{"c":112.445,"h":112.465,"l":112.335,"n":863,"o":112.35,"t":"2026-10-16T19:40:00Z","v":47546,"vw":112.391387},{"c":112.46,"h":112.485,"l":112.39,"n":1003,"o":112.42,"t":"2026-10-16T19:45:00Z","v":52837,"vw":112.436177},{"c":112.45,"h":112.51,"l":112.43,"n":1785,"o":112.45,"t":"2026-10-16T19:50:00Z","v":100165,"vw":112.472406},{"c":112.24,"h":112.44,"l":112.23,"n":3657,"o":112.42,"t":"2026-10-16T19:55:00Z","v":200345,"vw":112.314213},{"c":112.26,"h":112.26,"l":112.26,"n":75,"o":112.26,"t":"2026-10-16T20:00:00Z","v":656125,"vw":112.26},{"c":111.97,"h":111.97,"l":111.97,"n":4,"o":111.97,"t":"2026-10-19T12:55:00Z","v":200,"vw":111.97},{"c":111.52,"h":111.88,"l":111.34,"n":289,"o":111.76,"t":"2026-10-19T13:30:00Z","v":39027,"vw":111.639734},{"c":111.505,"h":111.59,"l":111.03,"n":537,"o":111.52,"t":"2026-10-19T13:35:00Z","v":44402,"vw":111.367071},{"c":111.26,"h":111.505,"l":111.25,"n":343,"o":111.4915,"t":"2026-10-19T13:40:00Z","v":20076,"vw":111.38001},{"c":111.215,"h":111.3,"l":111.04,"n":248,"o":111.16,"t":"2026-10-19T13:45:00Z","v":10308,"vw":111.190674},{"c":111.01,"h":111.23,"l":110.95,"n":326,"o":111.16,"t":"2026-10-19T13:50:00Z","v":17222,"vw":111.037535},{"c":111.12,"h":111.2,"l":110.975,"n":312,"o":110.98,"t":"2026-10-19T13:55:00Z","v":11972,"vw":111.110286},{"c":111.01,"h":111.235,"l":110.875,"n":541,"o":111.1,"t":"2026-10-19T14:00:00Z","v":24754,"vw":111.066354},{"c":111.03,"h":111.12,"l":110.94,"n":522,"o":111.035,"t":"2026-10-19T14:05:00Z","v":21618,"vw":111.025785},{"c":110.71,"h":111.03,"l":110.71,"n":312,"o":111.0299,"t":"2026-10-19T14:10:00Z","v":10657,"vw":110.848022},{"c":110.57,"h":110.725,"l":110.51,"n":515,"o":110.7,"t":"2026-10-19T14:15:00Z","v":27767,"vw":110.66531},{"c":110.41,"h":110.57,"l":110.25,"n":498,"o":110.53,"t":"2026-10-19T14:20:00Z","v":30173,"vw":110.444232},{"c":110.275,"h":110.42,"l":110.23,"n":409,"o":110.4,"t":"2026-10-19T14:25:00Z","v":17937,"vw":110.353205},{"c":110.04,"h":110.36,"l":109.99,"n":607,"o":110.285,"t":"2026-10-19T14:30:00Z","v":20481,"vw":110.211128},{"c":110.11,"h":110.2,"l":110.01,"n":470,"o":110.03,"t":"2026-10-19T14:35:00Z","v":18165,"vw":110.112628},{"c":109.86,"h":110.04,"l":109.84,"n":574,"o":110.01,"t":"2026-10-19T14:40:00Z","v":28904,"vw":109.941287},{"c":109.87,"h":109.88,"l":109.685,"n":459,"o":109.85,"t":"2026-10-19T14:45:00Z","v":23006,"vw":109.789275},{"c":109.81,"h":109.96,"l":109.79,"n":371,"o":109.85,"t":"2026-10-19T14:50:00Z","v":13949,"vw":109.858248},{"c":109.96,"h":109.96,"l":109.8,"n":409,"o":109.85,"t":"2026-10-19T14:55:00Z","v":19329,"vw":109.849647},{"c":109.965,"h":109.98,"l":109.845,"n":350,"o":109.92,"t":"2026-10-19T15:00:00Z","v":13787,"vw":109.909594},{"c":109.96,"h":109.97,"l":109.82,"n":310,"o":109.92,"t":"2026-10-19T15:05:00Z","v":11247,"vw":109.915865},{"c":109.99,"h":109.99,"l":109.815,"n":507,"o":109.97,"t":"2026-10-19T15:10:00Z","v":32720,"vw":109.90243},{"c":109.95,"h":110.075,"l":109.825,"n":495,"o":109.93,"t":"2026-10-19T15:15:00Z","v":24685,"vw":109.958757},{"c":109.86,"h":109.985,"l":109.79,"n":470,"o":109.985,"t":"2026-10-19T15:20:00Z","v":13923,"vw":109.857531},{"c":109.71,"h":109.89,"l":109.67,"n":750,"o":109.85,"t":"2026-10-19T15:25:00Z","v":29829,"vw":109.78446},{"c":109.665,"h":109.79,"l":109.66,"n":581,"o":109.705,"t":"2026-10-19T15:30:00Z","v":20864,"vw":109.722122},{"c":109.78,"h":109.81,"l":109.675,"n":413,"o":109.675,"t":"2026-10-19T15:35:00Z","v":23354,"vw":109.776815},{"c":109.695,"h":109.81,"l":109.6875,"n":374,"o":109.81,"t":"2026-10-19T15:40:00Z","v":15143,"vw":109.756743},{"c":109.67,"h":109.71,"l":109.6,"n":403,"o":109.68,"t":"2026-10-19T15:45:00Z","v":14359,"vw":109.653977},{"c":109.76,"h":109.76,"l":109.575,"n":321,"o":109.62,"t":"2026-10-19T15:50:00Z","v":10111,"vw":109.618256},{"c":109.795,"h":109.805,"l":109.67,"n":438,"o":109.73,"t":"2026-10-19T15:55:00Z","v":14402,"vw":109.74901},{"c":109.755,"h":109.79,"l":109.685,"n":419,"o":109.79,"t":"2026-10-19T16:00:00Z","v":13591,"vw":109.759331},{"c":109.73,"h":109.76,"l":109.62,"n":376,"o":109.74,"t":"2026-10-19T16:05:00Z","v":32837,"vw":109.66249},{"c":109.71,"h":109.71,"l":109.63,"n":312,"o":109.71,"t":"2026-10-19T16:10:00Z","v":10576,"vw":109.675206},{"c":109.77,"h":109.79,"l":109.7099,"n":293,"o":109.7099,"t":"2026-10-19T16:15:00Z","v":10803,"vw":109.753267},{"c":109.68,"h":109.79,"l":109.68,"n":402,"o":109.76,"t":"2026-10-19T16:20:00Z","v":22952,"vw":109.74727},{"c":109.67,"h":109.715,"l":109.63,"n":330,"o":109.67,"t":"2026-10-19T16:25:00Z","v":11723,"vw":109.679093},{"c":109.6925,"h":109.7,"l":109.585,"n":422,"o":109.67,"t":"2026-10-19T16:30:00Z","v":17269,"vw":109.638308},{"c":109.53,"h":109.69,"l":109.525,"n":337,"o":109.67,"t":"2026-10-19T16:35:00Z","v":16745,"vw":109.631963},{"c":109.54,"h":109.6,"l":109.495,"n":332,"o":109.55,"t":"2026-10-19T16:40:00Z","v":11843,"vw":109.529326},{"c":109.47,"h":109.55,"l":109.47,"n":302,"o":109.5,"t":"2026-10-19T16:45:00Z","v":9644,"vw":109.506854},{"c":109.405,"h":109.47,"l":109.37,"n":357,"o":109.44,"t":"2026-10-19T16:50:00Z","v":13214,"vw":109.419324},{"c":109.375,"h":109.395,"l":109.34,"n":289,"o":109.38,"t":"2026-10-19T16:55:00Z","v":11409,"vw":109.373063},{"c":109.405,"h":109.51,"l":109.375,"n":345,"o":109.375,"t":"2026-10-19T17:00:00Z","v":14122,"vw":109.422479},{"c":109.495,"h":109.495,"l":109.405,"n":257,"o":109.405,"t":"2026-10-19T17:05:00Z","v":10310,"vw":109.45648},{"c":109.505,"h":109.51,"l":109.425,"n":304,"o":109.495,"t":"2026-10-19T17:10:00Z","v":29542,"vw":109.443953},{"c":109.5,"h":109.56,"l":109.5,"n":372,"o":109.505,"t":"2026-10-19T17:15:00Z","v":14942,"vw":109.529113},{"c":109.525,"h":109.56,"l":109.48,"n":327,"o":109.48,"t":"2026-10-19T17:20:00Z","v":12097,"vw":109.514917},{"c":109.45,"h":109.53,"l":109.44,"n":412,"o":109.51,"t":"2026-10-19T17:25:00Z","v":17621,"vw":109.485904},{"c":109.465,"h":109.49,"l":109.39,"n":371,"o":109.44,"t":"2026-10-19T17:30:00Z","v":17281,"vw":109.434776},{"c":109.585,"h":109.62,"l":109.455,"n":497,"o":109.475,"t":"2026-10-19T17:35:00Z","v":25505,"vw":109.554506},{"c":109.56,"h":109.58,"l":109.47,"n":354,"o":109.58,"t":"2026-10-19T17:40:00Z","v":13525,"vw":109.526182},{"c":109.6,"h":109.605,"l":109.525,"n":262,"o":109.55,"t":"2026-10-19T17:45:00Z","v":8825,"vw":109.570662},{"c":109.61,"h":109.69,"l":109.57,"n":499,"o":109.57,"t":"2026-10-19T17:50:00Z","v":21126,"vw":109.622197},{"c":109.79,"h":109.79,"l":109.61,"n":402,"o":109.61,"t":"2026-10-19T17:55:00Z","v":18635,"vw":109.729012},{"c":109.71,"h":109.77,"l":109.63,"n":450,"o":109.77,"t":"2026-10-19T18:00:00Z","v":17383,"vw":109.695328},{"c":109.74,"h":109.78,"l":109.69,"n":389,"o":109.72,"t":"2026-10-19T18:05:00Z","v":16811,"vw":109.716996},{"c":109.72,"h":109.77,"l":109.68,"n":525,"o":109.74,"t":"2026-10-19T18:10:00Z","v":26574,"vw":109.722261},{"c":109.67,"h":109.72,"l":109.66,"n":343,"o":109.7,"t":"2026-10-19T18:15:00Z","v":12845,"vw":109.684225},{"c":109.61,"h":109.66,"l":109.595,"n":359,"o":109.651,"t":"2026-10-19T18:20:00Z","v":15324,"vw":109.618532},{"c":109.69,"h":109.69,"l":109.61,"n":333,"o":109.61,"t":"2026-10-19T18:25:00Z","v":13958,"vw":109.647632},{"c":109.72,"h":109.72,"l":109.62,"n":419,"o":109.66,"t":"2026-10-19T18:30:00Z","v":17434,"vw":109.646347},{"c":109.64,"h":109.74,"l":109.64,"n":287,"o":109.705,"t":"2026-10-19T18:35:00Z","v":12460,"vw":109.685834},{"c":109.64,"h":109.675,"l":109.61,"n":415,"o":109.64,"t":"2026-10-19T18:40:00Z","v":20064,"vw":109.633705},{"c":109.595,"h":109.675,"l":109.5,"n":492,"o":109.6,"t":"2026-10-19T18:45:00Z","v":23496,"vw":109.59755},{"c":109.55,"h":109.7,"l":109.54,"n":636,"o":109.6,"t":"2026-10-19T18:50:00Z","v":36593,"vw":109.614663},{"c":109.505,"h":109.545,"l":109.49,"n":373,"o":109.545,"t":"2026-10-19T18:55:00Z","v":15862,"vw":109.524165},{"c":109.47,"h":109.52,"l":109.46,"n":520,"o":109.51,"t":"2026-10-19T19:00:00Z","v":23310,"vw":109.488718},{"c":109.42,"h":109.5,"l":109.42,"n":516,"o":109.47,"t":"2026-10-19T19:05:00Z","v":20937,"vw":109.452736},{"c":109.46,"h":109.49,"l":109.395,"n":509,"o":109.42,"t":"2026-10-19T19:10:00Z","v":24340,"vw":109.43543},{"c":109.34,"h":109.46,"l":109.335,"n":618,"o":109.46,"t":"2026-10-19T19:15:00Z","v":29267,"vw":109.400357},{"c":109.275,"h":109.35,"l":109.25,"n":606,"o":109.34,"t":"2026-10-19T19:20:00Z","v":27237,"vw":109.305623},{"c":109.26,"h":109.32,"l":109.24,"n":736,"o":109.27,"t":"2026-10-19T19:25:00Z","v":34951,"vw":109.274864},{"c":109.225,"h":109.28,"l":109.16,"n":775,"o":109.26,"t":"2026-10-19T19:30:00Z","v":31646,"vw":109.218773},{"c":109.27,"h":109.31,"l":109.17,"n":656,"o":109.23,"t":"2026-10-19T19:35:00Z","v":27384,"vw":109.238799},{"c":109.34,"h":109.34,"l":109.16,"n":731,"o":109.27,"t":"2026-10-19T19:40:00Z","v":40141,"vw":109.243078},{"c":109.68,"h":109.695,"l":109.27,"n":908,"o":109.31,"t":"2026-10-19T19:45:00Z","v":44642,"vw":109.462384},{"c":109.8,"h":109.89,"l":109.63,"n":1175,"o":109.66,"t":"2026-10-19T19:50:00Z","v":62332,"vw":109.793786},{"c":109.69,"h":109.88,"l":109.6,"n":3612,"o":109.8,"t":"2026-10-19T19:55:00Z","v":190268,"vw":109.694474},{"c":109.69,"h":109.69,"l":109.69,"n":87,"o":109.69,"t":"2026-10-19T20:00:00Z","v":424470,"vw":109.69},{"c":109.69,"h":109.8,"l":109.69,"n":3,"o":109.8,"t":"2026-10-19T20:05:00Z","v":5056,"vw":109.6922},{"c":109.706,"h":109.706,"l":109.706,"n":1,"o":109.706,"t":"2026-10-19T20:10:00Z","v":21121,"vw":109.706},{"c":110.925,"h":111.01,"l":110.27,"n":298,"o":110.83,"t":"2026-10-20T13:30:00Z","v":48725,"vw":110.835901},{"c":111.09,"h":111.28,"l":110.93,"n":370,"o":110.93,"t":"2026-10-20T13:35:00Z","v":31440,"vw":111.11119},{"c":111.64,"h":111.7,"l":111.2459,"n":302,"o":111.2459,"t":"2026-10-20T13:40:00Z","v":12809,"vw":111.560962},{"c":111.57,"h":111.9,"l":111.57,"n":589,"o":111.735,"t":"2026-10-20T13:45:00Z","v":27594,"vw":111.738479},{"c":111.23,"h":111.64,"l":111.19,"n":538,"o":111.59,"t":"2026-10-20T13:50:00Z","v":19836,"vw":111.38273},{"c":111.14,"h":111.18,"l":111,"n":243,"o":111.18,"t":"2026-10-20T13:55:00Z","v":8503,"vw":111.094724},{"c":110.96,"h":111.04,"l":110.71,"n":483,"o":110.98,"t":"2026-10-20T14:00:00Z","v":47770,"vw":110.92211},{"c":110.865,"h":110.96,"l":110.77,"n":258,"o":110.96,"t":"2026-10-20T14:05:00Z","v":9481,"vw":110.844262},{"c":111.07,"h":111.16,"l":110.83,"n":485,"o":110.89,"t":"2026-10-20T14:10:00Z","v":76866,"vw":110.945606},{"c":111.15,"h":111.29,"l":110.98,"n":333,"o":111.13,"t":"2026-10-20T14:15:00Z","v":22475,"vw":111.153305},{"c":111.15,"h":111.26,"l":111.1,"n":309,"o":111.12,"t":"2026-10-20T14:20:00Z","v":15798,"vw":111.153562},{"c":110.885,"h":111.13,"l":110.885,"n":383,"o":111.13,"t":"2026-10-20T14:25:00Z","v":19860,"vw":111.053902},{"c":111.215,"h":111.3,"l":110.96,"n":344,"o":110.96,"t":"2026-10-20T14:30:00Z","v":17694,"vw":111.169846},{"c":111.22,"h":111.3725,"l":111.175,"n":335,"o":111.19,"t":"2026-10-20T14:35:00Z","v":14173,"vw":111.304454},{"c":111.245,"h":111.3,"l":111.16,"n":229,"o":111.26,"t":"2026-10-20T14:40:00Z","v":10049,"vw":111.256589},{"c":111.395,"h":111.4,"l":111.19,"n":446,"o":111.19,"t":"2026-10-20T14:45:00Z","v":31834,"vw":111.327068},{"c":111.145,"h":111.43,"l":111.14,"n":319,"o":111.395,"t":"2026-10-20T14:50:00Z","v":14207,"vw":111.310062},{"c":111.265,"h":111.31,"l":111.13,"n":426,"o":111.145,"t":"2026-10-20T14:55:00Z","v":28442,"vw":111.233527},{"c":111.04,"h":111.265,"l":110.96,"n":459,"o":111.265,"t":"2026-10-20T15:00:00Z","v":20072,"vw":111.104531},{"c":111.035,"h":111.0496,"l":110.93,"n":337,"o":111.03,"t":"2026-10-20T15:05:00Z","v":13968,"vw":110.99084},{"c":111.075,"h":111.15,"l":111.01,"n":434,"o":111.01,"t":"2026-10-20T15:10:00Z","v":18117,"vw":111.116638},{"c":111.35,"h":111.36,"l":111.065,"n":413,"o":111.1,"t":"2026-10-20T15:15:00Z","v":18826,"vw":111.249092},{"c":111.28,"h":111.43,"l":111.28,"n":369,"o":111.37,"t":"2026-10-20T15:20:00Z","v":15323,"vw":111.362414},{"c":111.32,"h":111.32,"l":111.25,"n":327,"o":111.2994,"t":"2026-10-20T15:25:00Z","v":13255,"vw":111.284192},{"c":111.37,"h":111.42,"l":111.31,"n":351,"o":111.31,"t":"2026-10-20T15:30:00Z","v":15285,"vw":111.373884},{"c":111.425,"h":111.43,"l":111.31,"n":345,"o":111.35,"t":"2026-10-20T15:35:00Z","v":18010,"vw":111.35805},{"c":111.33,"h":111.47,"l":111.33,"n":234,"o":111.47,"t":"2026-10-20T15:40:00Z","v":7499,"vw":111.414383},{"c":111.37,"h":111.5,"l":111.33,"n":392,"o":111.33,"t":"2026-10-20T15:45:00Z","v":15045,"vw":111.40985},{"c":111.42,"h":111.46,"l":111.39,"n":198,"o":111.39,"t":"2026-10-20T15:50:00Z","v":6920,"vw":111.410826},{"c":111.39,"h":111.48,"l":111.38,"n":424,"o":111.45,"t":"2026-10-20T15:55:00Z","v":27082,"vw":111.44103},{"c":111.33,"h":111.42,"l":111.33,"n":307,"o":111.42,"t":"2026-10-20T16:00:00Z","v":10261,"vw":111.376104},{"c":111.34,"h":111.39,"l":111.315,"n":289,"o":111.33,"t":"2026-10-20T16:05:00Z","v":9528,"vw":111.344072},{"c":111.345,"h":111.4,"l":111.34,"n":301,"o":111.345,"t":"2026-10-20T16:10:00Z","v":23243,"vw":111.362677},{"c":111.38,"h":111.38,"l":111.2315,"n":383,"o":111.34,"t":"2026-10-20T16:15:00Z","v":20097,"vw":111.285618},{"c":111.445,"h":111.46,"l":111.41,"n":284,"o":111.41,"t":"2026-10-20T16:20:00Z","v":11926,"vw":111.425384},{"c":111.33,"h":111.47,"l":111.33,"n":249,"o":111.45,"t":"2026-10-20T16:25:00Z","v":7054,"vw":111.40531},{"c":111.36,"h":111.39,"l":111.3401,"n":232,"o":111.36,"t":"2026-10-20T16:30:00Z","v":7727,"vw":111.376661},{"c":111.38,"h":111.38,"l":111.335,"n":272,"o":111.36,"t":"2026-10-20T16:35:00Z","v":9217,"vw":111.360668},{"c":111.445,"h":111.475,"l":111.38,"n":342,"o":111.38,"t":"2026-10-20T16:40:00Z","v":15622,"vw":111.425986},{"c":111.49,"h":111.54,"l":111.41,"n":475,"o":111.435,"t":"2026-10-20T16:45:00Z","v":22077,"vw":111.46375},{"c":111.48,"h":111.53,"l":111.3,"n":452,"o":111.49,"t":"2026-10-20T16:50:00Z","v":34419,"vw":111.400479},{"c":111.5,"h":111.58,"l":111.465,"n":422,"o":111.465,"t":"2026-10-20T16:55:00Z","v":21834,"vw":111.538422},{"c":111.53,"h":111.53,"l":111.48,"n":207,"o":111.49,"t":"2026-10-20T17:00:00Z","v":9584,"vw":111.504365},{"c":111.64,"h":111.64,"l":111.521,"n":392,"o":111.521,"t":"2026-10-20T17:05:00Z","v":13643,"vw":111.571663},{"c":111.585,"h":111.65,"l":111.585,"n":192,"o":111.65,"t":"2026-10-20T17:10:00Z","v":5412,"vw":111.606185},{"c":111.63,"h":111.655,"l":111.59,"n":297,"o":111.595,"t":"2026-10-20T17:15:00Z","v":8543,"vw":111.609832},{"c":111.6,"h":111.63,"l":111.54,"n":355,"o":111.63,"t":"2026-10-20T17:20:00Z","v":10064,"vw":111.58461},{"c":111.6,"h":111.615,"l":111.555,"n":258,"o":111.615,"t":"2026-10-20T17:25:00Z","v":8354,"vw":111.581935},{"c":111.56,"h":111.63,"l":111.48,"n":376,"o":111.63,"t":"2026-10-20T17:30:00Z","v":14766,"vw":111.555605},{"c":111.46,"h":111.565,"l":111.415,"n":443,"o":111.565,"t":"2026-10-20T17:35:00Z","v":22555,"vw":111.450247},{"c":111.47,"h":111.49,"l":111.43,"n":204,"o":111.49,"t":"2026-10-20T17:40:00Z","v":7057,"vw":111.468422},{"c":111.5,"h":111.51,"l":111.475,"n":178,"o":111.475,"t":"2026-10-20T17:45:00Z","v":6120,"vw":111.499061},{"c":111.575,"h":111.575,"l":111.53,"n":253,"o":111.53,"t":"2026-10-20T17:50:00Z","v":5621,"vw":111.542495},{"c":111.605,"h":111.605,"l":111.55,"n":246,"o":111.55,"t":"2026-10-20T17:55:00Z","v":7587,"vw":111.574777},{"c":111.72,"h":111.72,"l":111.575,"n":346,"o":111.605,"t":"2026-10-20T18:00:00Z","v":11066,"vw":111.616543},{"c":111.7,"h":111.775,"l":111.7,"n":276,"o":111.71,"t":"2026-10-20T18:05:00Z","v":10846,"vw":111.734787},{"c":111.71,"h":111.73,"l":111.68,"n":276,"o":111.68,"t":"2026-10-20T18:10:00Z","v":12164,"vw":111.70792},{"c":111.758,"h":111.76,"l":111.71,"n":247,"o":111.715,"t":"2026-10-20T18:15:00Z","v":9308,"vw":111.735004},{"c":111.73,"h":111.755,"l":111.72,"n":234,"o":111.75,"t":"2026-10-20T18:20:00Z","v":8601,"vw":111.741185},{"c":111.728,"h":111.73,"l":111.65,"n":390,"o":111.72,"t":"2026-10-20T18:25:00Z","v":11901,"vw":111.701973},{"c":111.77,"h":111.805,"l":111.73,"n":300,"o":111.735,"t":"2026-10-20T18:30:00Z","v":15364,"vw":111.77631},{"c":111.815,"h":111.845,"l":111.79,"n":313,"o":111.79,"t":"2026-10-20T18:35:00Z","v":9665,"vw":111.819113},{"c":111.81,"h":111.845,"l":111.785,"n":336,"o":111.815,"t":"2026-10-20T18:40:00Z","v":9403,"vw":111.814556},{"c":111.825,"h":111.83,"l":111.77,"n":334,"o":111.82,"t":"2026-10-20T18:45:00Z","v":10174,"vw":111.800989},{"c":111.83,"h":111.855,"l":111.8001,"n":339,"o":111.84,"t":"2026-10-20T18:50:00Z","v":11159,"vw":111.835881},{"c":111.74,"h":111.835,"l":111.72,"n":476,"o":111.835,"t":"2026-10-20T18:55:00Z","v":15854,"vw":111.777455},{"c":111.86,"h":111.865,"l":111.73,"n":465,"o":111.73,"t":"2026-10-20T19:00:00Z","v":15930,"vw":111.802144},{"c":111.82,"h":111.87,"l":111.8113,"n":300,"o":111.85,"t":"2026-10-20T19:05:00Z","v":8818,"vw":111.843553},{"c":111.855,"h":111.865,"l":111.79,"n":365,"o":111.82,"t":"2026-10-20T19:10:00Z","v":10627,"vw":111.829661},{"c":111.85,"h":111.855,"l":111.78,"n":461,"o":111.855,"t":"2026-10-20T19:15:00Z","v":15525,"vw":111.818949},{"c":111.755,"h":111.8625,"l":111.75,"n":417,"o":111.855,"t":"2026-10-20T19:20:00Z","v":14087,"vw":111.803839},{"c":111.78,"h":111.79,"l":111.725,"n":494,"o":111.74,"t":"2026-10-20T19:25:00Z","v":14948,"vw":111.758112},{"c":111.84,"h":111.85,"l":111.72,"n":589,"o":111.77,"t":"2026-10-20T19:30:00Z","v":18353,"vw":111.79445},{"c":111.88,"h":111.91,"l":111.81,"n":558,"o":111.86,"t":"2026-10-20T19:35:00Z","v":17110,"vw":111.860242},{"c":111.88,"h":111.93,"l":111.86,"n":570,"o":111.87,"t":"2026-10-20T19:40:00Z","v":17894,"vw":111.899718},{"c":111.9,"h":111.96,"l":111.8505,"n":824,"o":111.88,"t":"2026-10-20T19:45:00Z","v":31590,"vw":111.907207},{"c":111.945,"h":111.97,"l":111.82,"n":1507,"o":111.905,"t":"2026-10-20T19:50:00Z","v":58583,"vw":111.912232},{"c":112.01,"h":112.04,"l":111.86,"n":3800,"o":111.91,"t":"2026-10-20T19:55:00Z","v":173153,"vw":111.988965},{"c":111.98,"h":111.98,"l":111.98,"n":64,"o":111.98,"t":"2026-10-20T20:00:00Z","v":389582,"vw":111.98},{"c":111.98,"h":111.98,"l":111.98,"n":1,"o":111.98,"t":"2026-10-20T20:30:00Z","v":1205,"vw":111.98},{"c":110.8525,"h":110.8525,"l":110.8525,"n":1,"o":110.8525,"t":"2026-10-20T20:55:00Z","v":100,"vw":110.8525},{"c":112.24,"h":112.385,"l":111.51,"n":237,"o":111.55,"t":"2026-10-21T13:30:00Z","v":19445,"vw":112.18084},{"c":111.945,"h":112.27,"l":111.93,"n":190,"o":112.23,"t":"2026-10-21T13:35:00Z","v":9427,"vw":112.12157},{"c":111.9,"h":112.11,"l":111.77,"n":235,"o":111.93,"t":"2026-10-21T13:40:00Z","v":11154,"vw":111.946777},{"c":111.975,"h":112.02,"l":111.91,"n":243,"o":111.97,"t":"2026-10-21T13:45:00Z","v":8491,"vw":111.96669},{"c":112.14,"h":112.19,"l":112.01,"n":284,"o":112.0576,"t":"2026-10-21T13:50:00Z","v":10710,"vw":112.097665},{"c":112.1,"h":112.19,"l":112.02,"n":298,"o":112.13,"t":"2026-10-21T13:55:00Z","v":9600,"vw":112.116933},{"c":112.27,"h":112.32,"l":112.02,"n":365,"o":112.155,"t":"2026-10-21T14:00:00Z","v":11535,"vw":112.163724},{"c":112.19,"h":112.44,"l":112.1501,"n":424,"o":112.29,"t":"2026-10-21T14:05:00Z","v":16963,"vw":112.276042},{"c":112.36,"h":112.41,"l":112.18,"n":217,"o":112.18,"t":"2026-10-21T14:10:00Z","v":11334,"vw":112.31227},{"c":112.51,"h":112.575,"l":112.29,"n":264,"o":112.35,"t":"2026-10-21T14:15:00Z","v":9854,"vw":112.445984},{"c":112.32,"h":112.59,"l":112.32,"n":275,"o":112.4777,"t":"2026-10-21T14:20:00Z","v":9878,"vw":112.446761},{"c":112.41,"h":112.46,"l":112.255,"n":316,"o":112.3,"t":"2026-10-21T14:25:00Z","v":9655,"vw":112.328966},{"c":112.355,"h":112.48,"l":112.28,"n":273,"o":112.39,"t":"2026-10-21T14:30:00Z","v":8307,"vw":112.341836},{"c":112.56,"h":112.595,"l":112.3,"n":262,"o":112.3,"t":"2026-10-21T14:35:00Z","v":6453,"vw":112.503918},{"c":112.6,"h":112.64,"l":112.545,"n":387,"o":112.6,"t":"2026-10-21T14:40:00Z","v":16660,"vw":112.581519},{"c":112.64,"h":112.7,"l":112.58,"n":392,"o":112.64,"t":"2026-10-21T14:45:00Z","v":16364,"vw":112.648464},{"c":112.59,"h":112.65,"l":112.535,"n":346,"o":112.64,"t":"2026-10-21T14:50:00Z","v":13673,"vw":112.599559},{"c":112.66,"h":112.68,"l":112.575,"n":341,"o":112.6,"t":"2026-10-21T14:55:00Z","v":20703,"vw":112.63527},{"c":112.6,"h":112.66,"l":112.59,"n":404,"o":112.645,"t":"2026-10-21T15:00:00Z","v":15066,"vw":112.628301},{"c":112.47,"h":112.6,"l":112.46,"n":397,"o":112.6,"t":"2026-10-21T15:05:00Z","v":14668,"vw":112.520749},{"c":112.32,"h":112.48,"l":112.32,"n":321,"o":112.48,"t":"2026-10-21T15:10:00Z","v":10279,"vw":112.381848},{"c":112.35,"h":112.4,"l":112.27,"n":411,"o":112.29,"t":"2026-10-21T15:15:00Z","v":11642,"vw":112.338341},{"c":112.42,"h":112.42,"l":112.35,"n":411,"o":112.38,"t":"2026-10-21T15:20:00Z","v":12778,"vw":112.393818},{"c":112.325,"h":112.44,"l":112.29,"n":414,"o":112.375,"t":"2026-10-21T15:25:00Z","v":11759,"vw":112.365505},{"c":112.2,"h":112.3,"l":112.16,"n":354,"o":112.3,"t":"2026-10-21T15:30:00Z","v":10135,"vw":112.22415},{"c":112.25,"h":112.26,"l":112.14,"n":407,"o":112.1833,"t":"2026-10-21T15:35:00Z","v":12579,"vw":112.185724},{"c":112.195,"h":112.295,"l":112.195,"n":340,"o":112.27,"t":"2026-10-21T15:40:00Z","v":10119,"vw":112.256497},{"c":112.25,"h":112.3,"l":112.19,"n":221,"o":112.21,"t":"2026-10-21T15:45:00Z","v":10506,"vw":112.234182},{"c":112.375,"h":112.375,"l":112.28,"n":226,"o":112.28,"t":"2026-10-21T15:50:00Z","v":5599,"vw":112.320779},{"c":112.39,"h":112.43,"l":112.36,"n":247,"o":112.36,"t":"2026-10-21T15:55:00Z","v":7357,"vw":112.390593},{"c":112.33,"h":112.4,"l":112.33,"n":338,"o":112.39,"t":"2026-10-21T16:00:00Z","v":11935,"vw":112.355247},{"c":112.415,"h":112.45,"l":112.33,"n":281,"o":112.345,"t":"2026-10-21T16:05:00Z","v":6911,"vw":112.387377},{"c":112.5,"h":112.5,"l":112.405,"n":335,"o":112.435,"t":"2026-10-21T16:10:00Z","v":11782,"vw":112.433459},{"c":112.48,"h":112.49,"l":112.445,"n":284,"o":112.475,"t":"2026-10-21T16:15:00Z","v":7756,"vw":112.466386},{"c":112.5199,"h":112.52,"l":112.46,"n":293,"o":112.49,"t":"2026-10-21T16:20:00Z","v":8678,"vw":112.490517},{"c":112.57,"h":112.57,"l":112.485,"n":217,"o":112.51,"t":"2026-10-21T16:25:00Z","v":4727,"vw":112.501619},{"c":112.53,"h":112.58,"l":112.53,"n":322,"o":112.58,"t":"2026-10-21T16:30:00Z","v":8605,"vw":112.554111},{"c":112.47,"h":112.6,"l":112.47,"n":456,"o":112.54,"t":"2026-10-21T16:35:00Z","v":16593,"vw":112.545748},{"c":112.445,"h":112.52,"l":112.385,"n":394,"o":112.47,"t":"2026-10-21T16:40:00Z","v":10169,"vw":112.44814},{"c":112.4031,"h":112.435,"l":112.385,"n":306,"o":112.42,"t":"2026-10-21T16:45:00Z","v":8085,"vw":112.410738},{"c":112.35,"h":112.44,"l":112.35,"n":289,"o":112.42,"t":"2026-10-21T16:50:00Z","v":7031,"vw":112.393662},{"c":112.405,"h":112.41,"l":112.32,"n":325,"o":112.34,"t":"2026-10-21T16:55:00Z","v":7316,"vw":112.357901},{"c":112.385,"h":112.43,"l":112.38,"n":345,"o":112.43,"t":"2026-10-21T17:00:00Z","v":9671,"vw":112.398353},{"c":112.385,"h":112.405,"l":112.33,"n":296,"o":112.39,"t":"2026-10-21T17:05:00Z","v":9044,"vw":112.363124},{"c":112.39,"h":112.41,"l":112.35,"n":311,"o":112.405,"t":"2026-10-21T17:10:00Z","v":7302,"vw":112.384757},{"c":112.33,"h":112.38,"l":112.315,"n":413,"o":112.38,"t":"2026-10-21T17:15:00Z","v":15053,"vw":112.345017},{"c":112.37,"h":112.37,"l":112.3,"n":368,"o":112.35,"t":"2026-10-21T17:20:00Z","v":8676,"vw":112.344739},{"c":112.37,"h":112.41,"l":112.35,"n":308,"o":112.41,"t":"2026-10-21T17:25:00Z","v":8680,"vw":112.384123},{"c":112.32,"h":112.36,"l":112.3,"n":348,"o":112.355,"t":"2026-10-21T17:30:00Z","v":9958,"vw":112.339148},{"c":112.3,"h":112.36,"l":112.29,"n":217,"o":112.315,"t":"2026-10-21T17:35:00Z","v":6396,"vw":112.323257},{"c":112.43,"h":112.44,"l":112.36,"n":358,"o":112.36,"t":"2026-10-21T17:40:00Z","v":11381,"vw":112.403051},{"c":112.505,"h":112.52,"l":112.45,"n":254,"o":112.47,"t":"2026-10-21T17:45:00Z","v":6927,"vw":112.479861},{"c":112.35,"h":112.51,"l":112.35,"n":372,"o":112.491,"t":"2026-10-21T17:50:00Z","v":14790,"vw":112.435799},{"c":112.295,"h":112.39,"l":112.27,"n":335,"o":112.35,"t":"2026-10-21T17:55:00Z","v":11005,"vw":112.330079},{"c":112.28,"h":112.3,"l":112.23,"n":316,"o":112.29,"t":"2026-10-21T18:00:00Z","v":11183,"vw":112.256169},{"c":112.17,"h":112.27,"l":112.15,"n":543,"o":112.27,"t":"2026-10-21T18:05:00Z","v":24061,"vw":112.228135},{"c":112.15,"h":112.18,"l":112.14,"n":304,"o":112.17,"t":"2026-10-21T18:10:00Z","v":8773,"vw":112.15713},{"c":112.09,"h":112.17,"l":111.995,"n":480,"o":112.17,"t":"2026-10-21T18:15:00Z","v":24170,"vw":112.039375},{"c":112.14,"h":112.14,"l":112.075,"n":241,"o":112.08,"t":"2026-10-21T18:20:00Z","v":6288,"vw":112.097129},{"c":112.165,"h":112.17,"l":112.11,"n":315,"o":112.16,"t":"2026-10-21T18:25:00Z","v":11203,"vw":112.149307},{"c":112.13,"h":112.17,"l":112.12,"n":391,"o":112.141,"t":"2026-10-21T18:30:00Z","v":11123,"vw":112.141117},{"c":112.17,"h":112.18,"l":112.1,"n":317,"o":112.12,"t":"2026-10-21T18:35:00Z","v":8677,"vw":112.137393},{"c":112.21,"h":112.2225,"l":112.17,"n":287,"o":112.17,"t":"2026-10-21T18:40:00Z","v":6587,"vw":112.186706},{"c":112.09,"h":112.2,"l":112.09,"n":413,"o":112.2,"t":"2026-10-21T18:45:00Z","v":16280,"vw":112.144439},{"c":112.075,"h":112.17,"l":112.075,"n":312,"o":112.17,"t":"2026-10-21T18:50:00Z","v":9991,"vw":112.121952},{"c":112.05,"h":112.08,"l":111.97,"n":505,"o":112.07,"t":"2026-10-21T18:55:00Z","v":17135,"vw":112.02346},{"c":112.03,"h":112.11,"l":111.975,"n":549,"o":112.05,"t":"2026-10-21T19:00:00Z","v":23206,"vw":112.032518},{"c":111.9,"h":112.07,"l":111.9,"n":534,"o":112.035,"t":"2026-10-21T19:05:00Z","v":18405,"vw":112.00173},{"c":111.995,"h":112.05,"l":111.905,"n":512,"o":111.905,"t":"2026-10-21T19:10:00Z","v":19602,"vw":111.97633},{"c":112,"h":112.1,"l":111.99,"n":727,"o":112,"t":"2026-10-21T19:15:00Z","v":32598,"vw":112.017627},{"c":111.96,"h":112.01,"l":111.925,"n":587,"o":112,"t":"2026-10-21T19:20:00Z","v":20640,"vw":111.967829},{"c":112.01,"h":112.045,"l":111.935,"n":658,"o":111.955,"t":"2026-10-21T19:25:00Z","v":25464,"vw":112.012301},{"c":111.89,"h":112.015,"l":111.82,"n":819,"o":111.99,"t":"2026-10-21T19:30:00Z","v":28846,"vw":111.924096},{"c":111.85,"h":111.94,"l":111.84,"n":547,"o":111.885,"t":"2026-10-21T19:35:00Z","v":18279,"vw":111.875122},{"c":112.01,"h":112.03,"l":111.8275,"n":978,"o":111.85,"t":"2026-10-21T19:40:00Z","v":35934,"vw":111.900446},{"c":112.17,"h":112.22,"l":111.91,"n":1243,"o":111.99,"t":"2026-10-21T19:45:00Z","v":62568,"vw":112.085571},{"c":112.14,"h":112.21,"l":112.105,"n":1577,"o":112.18,"t":"2026-10-21T19:50:00Z","v":64874,"vw":112.158694},{"c":111.81,"h":112.13,"l":111.77,"n":3668,"o":112.12,"t":"2026-10-21T19:55:00Z","v":156124,"vw":111.911466},{"c":111.82,"h":111.82,"l":111.82,"n":83,"o":111.82,"t":"2026-10-21T20:00:00Z","v":537668,"vw":111.82},{"c":112.6,"h":112.6,"l":112.4,"n":9,"o":112.4,"t":"2026-10-22T11:05:00Z","v":1664,"vw":112.585071},{"c":112.64,"h":112.64,"l":112.64,"n":2,"o":112.64,"t":"2026-10-22T12:35:00Z","v":110,"vw":112.64},{"c":112.99,"h":113.14,"l":112.46,"n":359,"o":112.71,"t":"2026-10-22T13:30:00Z","v":27537,"vw":112.871937},{"c":112.81,"h":112.99,"l":112.68,"n":183,"o":112.99,"t":"2026-10-22T13:35:00Z","v":4543,"vw":112.827361},{"c":112.865,"h":113.045,"l":112.8171,"n":280,"o":112.88,"t":"2026-10-22T13:40:00Z","v":19016,"vw":112.977633},{"c":113.18,"h":113.2,"l":112.865,"n":306,"o":112.865,"t":"2026-10-22T13:45:00Z","v":9250,"vw":113.059398},{"c":113.1775,"h":113.35,"l":113.1775,"n":304,"o":113.25,"t":"2026-10-22T13:50:00Z","v":9482,"vw":113.261918},{"c":113.165,"h":113.27,"l":113.145,"n":174,"o":113.21,"t":"2026-10-22T13:55:00Z","v":6495,"vw":113.201464},{"c":113.165,"h":113.19,"l":113,"n":265,"o":113.19,"t":"2026-10-22T14:00:00Z","v":9232,"vw":113.106363},{"c":113.155,"h":113.31,"l":113.105,"n":336,"o":113.2199,"t":"2026-10-22T14:05:00Z","v":14436,"vw":113.199454},{"c":113.44,"h":113.44,"l":113.18,"n":360,"o":113.3,"t":"2026-10-22T14:10:00Z","v":18125,"vw":113.283562},{"c":113.46,"h":113.5,"l":113.34,"n":349,"o":113.475,"t":"2026-10-22T14:15:00Z","v":11734,"vw":113.447064},{"c":113.8,"h":113.945,"l":113.5,"n":307,"o":113.5,"t":"2026-10-22T14:20:00Z","v":20160,"vw":113.661901},{"c":113.94,"h":114.065,"l":113.847,"n":302,"o":113.88,"t":"2026-10-22T14:25:00Z","v":11701,"vw":113.982572},{"c":113.695,"h":113.99,"l":113.64,"n":430,"o":113.92,"t":"2026-10-22T14:30:00Z","v":21003,"vw":113.719466},{"c":114.06,"h":114.1,"l":113.635,"n":500,"o":113.64,"t":"2026-10-22T14:35:00Z","v":15543,"vw":113.928855},{"c":113.87,"h":114.045,"l":113.835,"n":420,"o":114.04,"t":"2026-10-22T14:40:00Z","v":27934,"vw":113.955736},{"c":114.2,"h":114.22,"l":113.895,"n":391,"o":113.91,"t":"2026-10-22T14:45:00Z","v":15653,"vw":114.089356},{"c":114.085,"h":114.26,"l":114.03,"n":454,"o":114.19,"t":"2026-10-22T14:50:00Z","v":17665,"vw":114.144269},{"c":113.94,"h":114.155,"l":113.925,"n":294,"o":114.08,"t":"2026-10-22T14:55:00Z","v":9388,"vw":114.025949},{"c":114.02,"h":114.04,"l":113.795,"n":476,"o":113.86,"t":"2026-10-22T15:00:00Z","v":16515,"vw":113.920845},{"c":114.115,"h":114.175,"l":113.96,"n":330,"o":114,"t":"2026-10-22T15:05:00Z","v":8108,"vw":114.117032},{"c":114.25,"h":114.3,"l":114.16,"n":421,"o":114.16,"t":"2026-10-22T15:10:00Z","v":15548,"vw":114.219629},{"c":114.15,"h":114.245,"l":114.04,"n":382,"o":114.245,"t":"2026-10-22T15:15:00Z","v":9174,"vw":114.132291},{"c":114.07,"h":114.14,"l":114.05,"n":352,"o":114.09,"t":"2026-10-22T15:20:00Z","v":8396,"vw":114.095563},{"c":114.14,"h":114.155,"l":114.06,"n":400,"o":114.13,"t":"2026-10-22T15:25:00Z","v":13494,"vw":114.085347},{"c":114.15,"h":114.165,"l":114.04,"n":587,"o":114.135,"t":"2026-10-22T15:30:00Z","v":19518,"vw":114.115584},{"c":114.335,"h":114.34,"l":114.12,"n":385,"o":114.15,"t":"2026-10-22T15:35:00Z","v":14655,"vw":114.189743},{"c":114.4,"h":114.4,"l":114.21,"n":475,"o":114.32,"t":"2026-10-22T15:40:00Z","v":15738,"vw":114.287308},{"c":114.45,"h":114.48,"l":114.32,"n":392,"o":114.41,"t":"2026-10-22T15:45:00Z","v":8061,"vw":114.400094},{"c":114.435,"h":114.48,"l":114.435,"n":279,"o":114.46,"t":"2026-10-22T15:50:00Z","v":4477,"vw":114.47},{"c":114.48,"h":114.52,"l":114.41,"n":442,"o":114.445,"t":"2026-10-22T15:55:00Z","v":11691,"vw":114.466133},{"c":114.55,"h":114.59,"l":114.41,"n":397,"o":114.45,"t":"2026-10-22T16:00:00Z","v":12592,"vw":114.513},{"c":114.64,"h":114.64,"l":114.58,"n":284,"o":114.64,"t":"2026-10-22T16:05:00Z","v":5848,"vw":114.618665},{"c":114.545,"h":114.635,"l":114.545,"n":294,"o":114.635,"t":"2026-10-22T16:10:00Z","v":6778,"vw":114.583636},{"c":114.64,"h":114.705,"l":114.625,"n":300,"o":114.625,"t":"2026-10-22T16:15:00Z","v":7920,"vw":114.674062},{"c":114.75,"h":114.75,"l":114.65,"n":413,"o":114.68,"t":"2026-10-22T16:20:00Z","v":10646,"vw":114.680081},{"c":114.785,"h":114.795,"l":114.71,"n":333,"o":114.73,"t":"2026-10-22T16:25:00Z","v":8554,"vw":114.755466},{"c":114.86,"h":114.88,"l":114.79,"n":446,"o":114.81,"t":"2026-10-22T16:30:00Z","v":14745,"vw":114.841767},{"c":114.965,"h":114.97,"l":114.8,"n":475,"o":114.86,"t":"2026-10-22T16:35:00Z","v":11538,"vw":114.863047},{"c":115.075,"h":115.075,"l":114.93,"n":668,"o":114.96,"t":"2026-10-22T16:40:00Z","v":30875,"vw":115.004688},{"c":115.21,"h":115.22,"l":115.08,"n":451,"o":115.1,"t":"2026-10-22T16:45:00Z","v":12221,"vw":115.157852},{"c":115.26,"h":115.36,"l":115.19,"n":661,"o":115.22,"t":"2026-10-22T16:50:00Z","v":18807,"vw":115.265968},{"c":115.365,"h":115.37,"l":115.26,"n":519,"o":115.3,"t":"2026-10-22T16:55:00Z","v":14292,"vw":115.297349},{"c":115.29,"h":115.37,"l":115.23,"n":528,"o":115.31,"t":"2026-10-22T17:00:00Z","v":13195,"vw":115.301878},{"c":115.33,"h":115.35,"l":115.27,"n":471,"o":115.27,"t":"2026-10-22T17:05:00Z","v":10850,"vw":115.307853},{"c":115.375,"h":115.4,"l":115.28,"n":566,"o":115.3,"t":"2026-10-22T17:10:00Z","v":14787,"vw":115.352617},{"c":115.35,"h":115.37,"l":115.27,"n":750,"o":115.37,"t":"2026-10-22T17:15:00Z","v":23885,"vw":115.320326},{"c":115.35,"h":115.42,"l":115.32,"n":601,"o":115.4,"t":"2026-10-22T17:20:00Z","v":19229,"vw":115.360934},{"c":115.37,"h":115.45,"l":115.37,"n":308,"o":115.38,"t":"2026-10-22T17:25:00Z","v":9261,"vw":115.40813},{"c":115.385,"h":115.39,"l":115.3,"n":563,"o":115.375,"t":"2026-10-22T17:30:00Z","v":15981,"vw":115.344849},{"c":115.4,"h":115.415,"l":115.36,"n":428,"o":115.39,"t":"2026-10-22T17:35:00Z","v":11043,"vw":115.391678},{"c":115.395,"h":115.44,"l":115.39,"n":484,"o":115.41,"t":"2026-10-22T17:40:00Z","v":12090,"vw":115.4129},{"c":115.39,"h":115.44,"l":115.34,"n":363,"o":115.38,"t":"2026-10-22T17:45:00Z","v":11381,"vw":115.383552},{"c":115.39,"h":115.44,"l":115.385,"n":419,"o":115.43,"t":"2026-10-22T17:50:00Z","v":8867,"vw":115.416327}],"history":[{"c":106.26,"h":107.1035,"l":105.94,"n":27007,"o":106.79,"t":"2024-10-21T04:00:00Z","v":1405779,"vw":106.354011},{"c":105.7,"h":105.99,"l":104.64,"n":24852,"o":105.63,"t":"2024-10-22T04:00:00Z","v":1207216,"vw":105.556475},{"c":107.4,"h":107.46,"l":105.63,"n":31394,"o":105.98,"t":"2024-10-23T04:00:00Z","v":1663173,"vw":106.985176},{"c":107,"h":107.75,"l":106.69,"n":21386,"o":107.38,"t":"2024-10-24T04:00:00Z","v":1127349,"vw":107.073204},{"c":104.6,"h":107.41,"l":104.495,"n":28421,"o":107.41,"t":"2024-10-25T04:00:00Z","v":1734348,"vw":105.105875},{"c":104.81,"h":105.375,"l":104.761,"n":21833,"o":104.98,"t":"2024-10-28T04:00:00Z","v":1204579,"vw":104.911232},{"c":102.91,"h":104.395,"l":102.805,"n":26742,"o":104.27,"t":"2024-10-29T04:00:00Z","v":1452899,"vw":103.244844},{"c":102.72,"h":103.395,"l":102.195,"n":29872,"o":103.14,"t":"2024-10-30T04:00:00Z","v":1641332,"vw":102.670008},{"c":101.68,"h":103.78,"l":101.56,"n":47015,"o":102.81,"t":"2024-10-31T04:00:00Z","v":3732407,"vw":102.074307},{"c":100,"h":102.06,"l":99.57,"n":48607,"o":102.01,"t":"2024-11-01T04:00:00Z","v":2832691,"vw":100.402288},{"c":99.15,"h":100.54,"l":98.2,"n":36016,"o":99.49,"t":"2024-11-04T05:00:00Z","v":2088316,"vw":99.003011},{"c":99.82,"h":99.85,"l":98.35,"n":29616,"o":99.01,"t":"2024-11-05T05:00:00Z","v":2062310,"vw":99.45239},{"c":98.96,"h":99.8,"l":98.14,"n":41318,"o":98.65,"t":"2024-11-06T05:00:00Z","v":3701796,"vw":98.939549},{"c":97.58,"h":99.69,"l":97.24,"n":56121,"o":99.02,"t":"2024-11-07T05:00:00Z","v":3061381,"vw":97.905982},{"c":98.13,"h":98.91,"l":97.43,"n":46550,"o":98.14,"t":"2024-11-08T05:00:00Z","v":2915588,"vw":98.180747},{"c":98.48,"h":98.965,"l":97.59,"n":32807,"o":97.63,"t":"2024-11-11T05:00:00Z","v":1968440,"vw":98.421662},{"c":97.04,"h":98.48,"l":96.84,"n":36109,"o":98.48,"t":"2024-11-12T05:00:00Z","v":2682776,"vw":97.254009},{"c":95.41,"h":96.88,"l":94.89,"n":31853,"o":96.79,"t":"2024-11-13T05:00:00Z","v":2129523,"vw":95.490901},{"c":95.24,"h":95.88,"l":95.06,"n":34163,"o":95.7,"t":"2024-11-14T05:00:00Z","v":2112696,"vw":95.379572},{"c":96.44,"h":96.49,"l":95,"n":33967,"o":95,"t":"2024-11-15T05:00:00Z","v":2239156,"vw":96.139314},{"c":96.45,"h":96.94,"l":95.82,"n":32377,"o":96.04,"t":"2024-11-18T05:00:00Z","v":1838749,"vw":96.468681},{"c":96.97,"h":97.08,"l":95.32,"n":28377,"o":96.46,"t":"2024-11-19T05:00:00Z","v":1861442,"vw":96.722682},{"c":97.88,"h":97.93,"l":96.425,"n":27945,"o":96.6,"t":"2024-11-20T05:00:00Z","v":2119573,"vw":97.664324},{"c":98.7,"h":98.71,"l":97.35,"n":24892,"o":97.93,"t":"2024-11-21T05:00:00Z","v":1470557,"vw":98.390656},{"c":98.36,"h":99.25,"l":98.2,"n":27205,"o":98.9,"t":"2024-11-22T05:00:00Z","v":1185988,"vw":98.471193},{"c":99.47,"h":99.48,"l":98.1753,"n":33179,"o":98.46,"t":"2024-11-25T05:00:00Z","v":3996180,"vw":99.290618},{"c":101.7,"h":101.81,"l":99.5541,"n":39160,"o":99.72,"t":"2024-11-26T05:00:00Z","v":2435337,"vw":101.204297},{"c":101.58,"h":102.645,"l":101.42,"n":23648,"o":102.31,"t":"2024-11-27T05:00:00Z","v":1330448,"vw":101.824901},{"c":100.59,"h":101.8,"l":100.48,"n":14873,"o":101.4,"t":"2024-11-29T05:00:00Z","v":952343,"vw":100.757224},{"c":98.5,"h":100.84,"l":98.2,"n":32319,"o":100.84,"t":"2024-12-02T05:00:00Z","v":1911596,"vw":98.628182},{"c":97.53,"h":99.38,"l":97.52,"n":21966,"o":99.38,"t":"2024-12-03T05:00:00Z","v":1535995,"vw":97.933204},{"c":96.62,"h":96.89,"l":95.9,"n":53431,"o":96.5,"t":"2024-12-04T05:00:00Z","v":5090667,"vw":96.422764},{"c":96.5,"h":97.3163,"l":96.41,"n":29521,"o":96.69,"t":"2024-12-05T05:00:00Z","v":2615839,"vw":96.665148},{"c":94.82,"h":96.675,"l":94.32,"n":35826,"o":96.5,"t":"2024-12-06T05:00:00Z","v":2813525,"vw":94.900322},{"c":94.78,"h":95.42,"l":93.931,"n":32605,"o":94.64,"t":"2024-12-09T05:00:00Z","v":2529568,"vw":94.841194},{"c":94.69,"h":94.99,"l":93.24,"n":29156,"o":94.64,"t":"2024-12-10T05:00:00Z","v":1695783,"vw":94.5004},{"c":92.75,"h":94.65,"l":92.4,"n":29514,"o":94.65,"t":"2024-12-11T05:00:00Z","v":2352368,"vw":92.903035},{"c":92.61,"h":93.735,"l":92.415,"n":26218,"o":93.44,"t":"2024-12-12T05:00:00Z","v":2300218,"vw":92.846217},{"c":92.69,"h":93.15,"l":92.1,"n":30142,"o":92.6,"t":"2024-12-13T05:00:00Z","v":1868498,"vw":92.672124},{"c":91.26,"h":92.8799,"l":91.04,"n":33999,"o":92.57,"t":"2024-12-16T05:00:00Z","v":3004564,"vw":91.489585},{"c":90.84,"h":91.92,"l":90.43,"n":33686,"o":90.81,"t":"2024-12-17T05:00:00Z","v":2172159,"vw":90.985527},{"c":88.87,"h":90.79,"l":88.76,"n":32810,"o":90.7,"t":"2024-12-18T05:00:00Z","v":2677519,"vw":89.35811},{"c":89.07,"h":90.245,"l":88.37,"n":33739,"o":88.68,"t":"2024-12-19T05:00:00Z","v":2555753,"vw":89.32725},{"c":90.03,"h":90.53,"l":88.78,"n":30099,"o":88.78,"t":"2024-12-20T05:00:00Z","v":4876371,"vw":89.810168},{"c":89.67,"h":89.89,"l":88.79,"n":25500,"o":89.89,"t":"2024-12-23T05:00:00Z","v":1979057,"vw":89.36764},{"c":89.58,"h":89.7334,"l":89.095,"n":11053,"o":89.4,"t":"2024-12-24T05:00:00Z","v":653911,"vw":89.456226},{"c":89.59,"h":90.13,"l":89,"n":18518,"o":89.23,"t":"2024-12-26T05:00:00Z","v":1879775,"vw":89.576874},{"c":89.56,"h":89.9561,"l":88.83,"n":18907,"o":89,"t":"2024-12-27T05:00:00Z","v":1319594,"vw":89.536153},{"c":89.16,"h":89.48,"l":88.41,"n":23385,"o":89.47,"t":"2024-12-30T05:00:00Z","v":1377975,"vw":89.028069},{"c":89.23,"h":89.64,"l":88.59,"n":22015,"o":89.3,"t":"2024-12-31T05:00:00Z","v":1640959,"vw":89.071435},{"c":89.03,"h":90.09,"l":88.68,"n":25256,"o":89.73,"t":"2025-01-02T05:00:00Z","v":1557946,"vw":89.098809},{"c":89.24,"h":89.85,"l":88.74,"n":23004,"o":89.13,"t":"2025-01-03T05:00:00Z","v":1954733,"vw":89.291343},{"c":88.37,"h":88.83,"l":87.7,"n":29998,"o":88.44,"t":"2025-01-06T05:00:00Z","v":1981278,"vw":88.357567},{"c":88,"h":89.17,"l":87.72,"n":27433,"o":88.7,"t":"2025-01-07T05:00:00Z","v":2861220,"vw":88.180641},{"c":89.01,"h":89.04,"l":87.52,"n":21882,"o":87.88,"t":"2025-01-08T05:00:00Z","v":1793238,"vw":88.631934},{"c":88.15,"h":89.11,"l":87.79,"n":28703,"o":88.22,"t":"2025-01-10T05:00:00Z","v":2243180,"vw":88.176082},{"c":88.47,"h":88.48,"l":87.28,"n":25537,"o":88.37,"t":"2025-01-13T05:00:00Z","v":1883715,"vw":88.155469},{"c":89.37,"h":89.58,"l":88.26,"n":27616,"o":88.47,"t":"2025-01-14T05:00:00Z","v":2103980,"vw":89.217313},{"c":90.23,"h":90.55,"l":89.42,"n":26774,"o":89.82,"t":"2025-01-15T05:00:00Z","v":1972026,"vw":90.14655},{"c":92.22,"h":92.23,"l":90.02,"n":30421,"o":90.05,"t":"2025-01-16T05:00:00Z","v":2097561,"vw":91.759241},{"c":93.65,"h":93.825,"l":91.735,"n":34307,"o":91.99,"t":"2025-01-17T05:00:00Z","v":3516804,"vw":93.285432},{"c":93.21,"h":94.96,"l":92.89,"n":34450,"o":93.87,"t":"2025-01-21T05:00:00Z","v":2761523,"vw":93.548354},{"c":90.77,"h":92.87,"l":90.655,"n":29150,"o":92.87,"t":"2025-01-22T05:00:00Z","v":1805432,"vw":91.255685},{"c":90.76,"h":91.44,"l":90.345,"n":21133,"o":91.24,"t":"2025-01-23T05:00:00Z","v":1649741,"vw":90.803627},{"c":90.6,"h":91.06,"l":90.355,"n":29604,"o":90.4,"t":"2025-01-24T05:00:00Z","v":2596989,"vw":90.613514},{"c":94.89,"h":96.07,"l":91.77,"n":52324,"o":91.96,"t":"2025-01-27T05:00:00Z","v":4043815,"vw":94.431155},{"c":93.39,"h":94.82,"l":93.315,"n":38432,"o":94.4,"t":"2025-01-28T05:00:00Z","v":2470603,"vw":93.736577},{"c":92.57,"h":93.85,"l":92.29,"n":31748,"o":93.4,"t":"2025-01-29T05:00:00Z","v":1935876,"vw":92.797792},{"c":93.86,"h":94.03,"l":92.7,"n":32437,"o":93.1,"t":"2025-01-30T05:00:00Z","v":2274316,"vw":93.588523},{"c":93.74,"h":94.24,"l":93.24,"n":41881,"o":93.55,"t":"2025-01-31T05:00:00Z","v":6072722,"vw":93.761163},{"c":95.62,"h":96.06,"l":93.67,"n":43473,"o":93.74,"t":"2025-02-03T05:00:00Z","v":3232345,"vw":95.323718},{"c":94.91,"h":95.4,"l":93.64,"n":29322,"o":94.6,"t":"2025-02-04T05:00:00Z","v":2181350,"vw":94.958271},{"c":96.19,"h":96.44,"l":95.19,"n":27314,"o":95.81,"t":"2025-02-05T05:00:00Z","v":1874087,"vw":96.039555},{"c":95.42,"h":96.335,"l":94.815,"n":29229,"o":96.3,"t":"2025-02-06T05:00:00Z","v":1587040,"vw":95.320148},{"c":96.08,"h":96.205,"l":94.635,"n":26359,"o":95.11,"t":"2025-02-07T05:00:00Z","v":1510943,"vw":95.879213},{"c":96.7,"h":96.83,"l":95.235,"n":24216,"o":96,"t":"2025-02-10T05:00:00Z","v":1569554,"vw":96.483149},{"c":96.31,"h":96.73,"l":95.75,"n":34582,"o":96.57,"t":"2025-02-11T05:00:00Z","v":3162385,"vw":96.318962},{"c":94.57,"h":95.605,"l":93.52,"n":47843,"o":95.39,"t":"2025-02-12T05:00:00Z","v":3704165,"vw":94.401838},{"c":95.66,"h":95.98,"l":94.49,"n":31443,"o":94.6,"t":"2025-02-13T05:00:00Z","v":1860296,"vw":95.410949},{"c":94.92,"h":96.39,"l":94.89,"n":24619,"o":96,"t":"2025-02-14T05:00:00Z","v":1948212,"vw":95.243618},{"c":95.76,"h":96.07,"l":94.54,"n":33410,"o":94.79,"t":"2025-02-18T05:00:00Z","v":2568491,"vw":95.62925},{"c":95.26,"h":95.94,"l":94.5,"n":28059,"o":94.89,"t":"2025-02-19T05:00:00Z","v":1857123,"vw":95.171265},{"c":95.76,"h":96,"l":94.495,"n":36781,"o":95.01,"t":"2025-02-20T05:00:00Z","v":2580181,"vw":95.547321},{"c":98.26,"h":99.34,"l":95.87,"n":58193,"o":96.06,"t":"2025-02-21T05:00:00Z","v":4414893,"vw":98.24311},{"c":99.68,"h":100.75,"l":98.3001,"n":39218,"o":98.81,"t":"2025-02-24T05:00:00Z","v":2943078,"vw":99.763642},{"c":100.97,"h":101.95,"l":99.72,"n":48838,"o":100.24,"t":"2025-02-25T05:00:00Z","v":3481345,"vw":101.097517},{"c":99.96,"h":100.425,"l":99.1,"n":33440,"o":100.19,"t":"2025-02-26T05:00:00Z","v":2072708,"vw":99.844813},{"c":99.92,"h":100.82,"l":98.37,"n":40945,"o":98.96,"t":"2025-02-27T05:00:00Z","v":3314096,"vw":99.825562},{"c":101.52,"h":101.64,"l":99.825,"n":33396,"o":101.11,"t":"2025-02-28T05:00:00Z","v":5254613,"vw":101.255918},{"c":104.02,"h":104.31,"l":100.88,"n":50098,"o":100.88,"t":"2025-03-03T05:00:00Z","v":3555914,"vw":103.450724},{"c":102.15,"h":105.86,"l":102.11,"n":53370,"o":104.8,"t":"2025-03-04T05:00:00Z","v":3592034,"vw":103.373001},{"c":100.2,"h":101.66,"l":99.68,"n":64764,"o":101.02,"t":"2025-03-05T05:00:00Z","v":5509676,"vw":100.419647},{"c":100.91,"h":101.6,"l":98.97,"n":52576,"o":100.24,"t":"2025-03-06T05:00:00Z","v":4345916,"vw":100.613845},{"c":103.64,"h":104.0813,"l":100.78,"n":42705,"o":101.32,"t":"2025-03-07T05:00:00Z","v":2865771,"vw":103.338316},{"c":106.66,"h":107.97,"l":104,"n":53210,"o":104.28,"t":"2025-03-10T04:00:00Z","v":3471894,"vw":106.588117},{"c":103.77,"h":106.66,"l":103.7,"n":40576,"o":106.23,"t":"2025-03-11T04:00:00Z","v":2731268,"vw":104.572798},{"c":102.64,"h":103.39,"l":101.92,"n":44566,"o":102.41,"t":"2025-03-12T04:00:00Z","v":3739207,"vw":102.583549},{"c":104.57,"h":105.35,"l":103.345,"n":39445,"o":103.47,"t":"2025-03-13T04:00:00Z","v":2392163,"vw":104.286822},{"c":106.41,"h":106.71,"l":103.8,"n":51848,"o":103.87,"t":"2025-03-14T04:00:00Z","v":3779158,"vw":105.910271},{"c":107.62,"h":108.43,"l":105.96,"n":49473,"o":106.41,"t":"2025-03-17T04:00:00Z","v":3930736,"vw":107.712685},{"c":107.81,"h":108.01,"l":106.5367,"n":51338,"o":107.22,"t":"2025-03-18T04:00:00Z","v":3275711,"vw":107.487404},{"c":107.49,"h":107.96,"l":106.81,"n":36003,"o":107.4,"t":"2025-03-19T04:00:00Z","v":2293611,"vw":107.409581},{"c":108.48,"h":108.62,"l":107.03,"n":29930,"o":107.78,"t":"2025-03-20T04:00:00Z","v":1896164,"vw":108.086283},{"c":107.8,"h":109.36,"l":107.365,"n":37132,"o":108.22,"t":"2025-03-21T04:00:00Z","v":4415458,"vw":107.96058},{"c":106.83,"h":108.3,"l":106.81,"n":33419,"o":107.22,"t":"2025-03-24T04:00:00Z","v":1897938,"vw":107.154903},{"c":105.55,"h":106.77,"l":104.61,"n":36726,"o":106.77,"t":"2025-03-25T04:00:00Z","v":2543771,"vw":105.414788},{"c":107.46,"h":107.78,"l":105.27,"n":33527,"o":105.87,"t":"2025-03-26T04:00:00Z","v":1925093,"vw":107.247106},{"c":107.89,"h":108.3925,"l":107.235,"n":29359,"o":108,"t":"2025-03-27T04:00:00Z","v":1859144,"vw":107.871276},{"c":108.77,"h":109.435,"l":108.12,"n":34184,"o":108.88,"t":"2025-03-28T04:00:00Z","v":2392331,"vw":108.885274},{"c":110.59,"h":111.11,"l":109.0587,"n":36725,"o":109.61,"t":"2025-03-31T04:00:00Z","v":2920439,"vw":110.490908},{"c":110.06,"h":110.68,"l":109.13,"n":29937,"o":110.19,"t":"2025-04-01T04:00:00Z","v":2507642,"vw":110.103591},{"c":109.58,"h":110.84,"l":109.045,"n":34683,"o":110.29,"t":"2025-04-02T04:00:00Z","v":2015191,"vw":109.577887},{"c":112.72,"h":113.45,"l":111.3914,"n":54826,"o":112.43,"t":"2025-04-03T04:00:00Z","v":4175537,"vw":112.731773},{"c":109.32,"h":114.87,"l":108.12,"n":82856,"o":114,"t":"2025-04-04T04:00:00Z","v":6395885,"vw":110.715809},{"c":105.4,"h":109.32,"l":105.21,"n":64951,"o":107.04,"t":"2025-04-07T04:00:00Z","v":4405486,"vw":106.029906},{"c":106.05,"h":108.265,"l":104.83,"n":44025,"o":106.83,"t":"2025-04-08T04:00:00Z","v":2682928,"vw":106.258306},{"c":105.77,"h":108.71,"l":103.28,"n":70574,"o":105.16,"t":"2025-04-09T04:00:00Z","v":4912576,"vw":105.302118},{"c":108.3,"h":109.49,"l":105.57,"n":52290,"o":106.48,"t":"2025-04-10T04:00:00Z","v":3382289,"vw":108.104621},{"c":109.84,"h":110.64,"l":106.96,"n":45616,"o":108.18,"t":"2025-04-11T04:00:00Z","v":2617288,"vw":109.470483},{"c":112.25,"h":112.445,"l":108.9,"n":36175,"o":109.28,"t":"2025-04-14T04:00:00Z","v":2133340,"vw":111.917713},{"c":111.81,"h":112.88,"l":111.58,"n":31091,"o":112.42,"t":"2025-04-15T04:00:00Z","v":2314523,"vw":112.172227},{"c":111.44,"h":112.98,"l":111.06,"n":31389,"o":112.63,"t":"2025-04-16T04:00:00Z","v":2133038,"vw":111.802051},{"c":112.1,"h":113.41,"l":111.4,"n":28794,"o":111.47,"t":"2025-04-17T04:00:00Z","v":2055242,"vw":112.372923},{"c":110.96,"h":112.15,"l":109.98,"n":30896,"o":111.89,"t":"2025-04-21T04:00:00Z","v":2333943,"vw":110.925834},{"c":113.3,"h":113.56,"l":111.471,"n":29972,"o":111.5,"t":"2025-04-22T04:00:00Z","v":1833656,"vw":112.880375},{"c":112.52,"h":113.1,"l":111.34,"n":35567,"o":112.23,"t":"2025-04-23T04:00:00Z","v":2098373,"vw":112.386774},{"c":111.29,"h":112.5,"l":110.78,"n":35028,"o":112.28,"t":"2025-04-24T04:00:00Z","v":2389269,"vw":111.424376},{"c":110.45,"h":111.48,"l":109.75,"n":39275,"o":111.38,"t":"2025-04-25T04:00:00Z","v":2820849,"vw":110.365292},{"c":111.13,"h":111.27,"l":108.86,"n":46392,"o":110.26,"t":"2025-04-28T04:00:00Z","v":2938240,"vw":110.664454},{"c":112.13,"h":112.38,"l":110.315,"n":33183,"o":110.95,"t":"2025-04-29T04:00:00Z","v":2000418,"vw":111.896583},{"c":112.75,"h":113.27,"l":110.7,"n":32961,"o":112.81,"t":"2025-04-30T04:00:00Z","v":4940839,"vw":112.638429},{"c":112.56,"h":113.46,"l":111.535,"n":45811,"o":112.9,"t":"2025-05-01T04:00:00Z","v":3265519,"vw":112.809394},{"c":110.03,"h":111.89,"l":109.25,"n":49070,"o":110.36,"t":"2025-05-02T04:00:00Z","v":3421767,"vw":110.040458},{"c":109.52,"h":110.6703,"l":108.9,"n":36022,"o":110.34,"t":"2025-05-05T04:00:00Z","v":3225219,"vw":109.434842},{"c":110.47,"h":111.34,"l":109.03,"n":32103,"o":109.84,"t":"2025-05-06T04:00:00Z","v":2186858,"vw":110.449116},{"c":111.04,"h":111.76,"l":110.21,"n":38923,"o":110.21,"t":"2025-05-07T04:00:00Z","v":3555181,"vw":111.102777},{"c":107.75,"h":110.9475,"l":107.5,"n":47268,"o":110.65,"t":"2025-05-08T04:00:00Z","v":3652455,"vw":108.535626},{"c":107.68,"h":108.2,"l":107.0387,"n":32847,"o":108.2,"t":"2025-05-09T04:00:00Z","v":2248912,"vw":107.646329},{"c":103.54,"h":106.6,"l":102.95,"n":55212,"o":105.63,"t":"2025-05-12T04:00:00Z","v":3918415,"vw":103.865586},{"c":100.58,"h":103.31,"l":100.1,"n":61576,"o":103.25,"t":"2025-05-13T04:00:00Z","v":4495917,"vw":100.991787},{"c":99.27,"h":99.6,"l":97.78,"n":49345,"o":99.265,"t":"2025-05-14T04:00:00Z","v":3383905,"vw":98.975242},{"c":102.01,"h":102.09,"l":99.87,"n":43477,"o":100.135,"t":"2025-05-15T04:00:00Z","v":3497345,"vw":101.38999},{"c":104.29,"h":104.43,"l":101.7,"n":41627,"o":102.03,"t":"2025-05-16T04:00:00Z","v":2758882,"vw":103.825767},{"c":105.38,"h":105.41,"l":103.9,"n":35205,"o":104.35,"t":"2025-05-19T04:00:00Z","v":2047865,"vw":105.154629},{"c":105.71,"h":106.08,"l":105.01,"n":29425,"o":105.05,"t":"2025-05-20T04:00:00Z","v":2177662,"vw":105.769782},{"c":105.22,"h":105.91,"l":104.75,"n":36762,"o":105.62,"t":"2025-05-21T04:00:00Z","v":2741568,"vw":105.265349},{"c":103.42,"h":104.98,"l":102.95,"n":36398,"o":104.98,"t":"2025-05-22T04:00:00Z","v":2266069,"vw":103.623585},{"c":104.1,"h":104.68,"l":102.45,"n":31458,"o":104.38,"t":"2025-05-23T04:00:00Z","v":2116235,"vw":103.872956},{"c":103.97,"h":104.48,"l":103.47,"n":36440,"o":104.27,"t":"2025-05-27T04:00:00Z","v":2638922,"vw":104.020655},{"c":102.11,"h":104.15,"l":101.93,"n":31594,"o":103.63,"t":"2025-05-28T04:00:00Z","v":1945687,"vw":102.504868},{"c":103.38,"h":103.73,"l":101.475,"n":37324,"o":101.69,"t":"2025-05-29T04:00:00Z","v":2762859,"vw":103.279678},{"c":104.49,"h":105.1,"l":102.95,"n":45541,"o":103.48,"t":"2025-05-30T04:00:00Z","v":6398572,"vw":104.431766},{"c":103.86,"h":104.81,"l":103.155,"n":35802,"o":103.64,"t":"2025-06-02T04:00:00Z","v":2292241,"vw":103.783466},{"c":103.24,"h":103.89,"l":102.18,"n":40569,"o":103.86,"t":"2025-06-03T04:00:00Z","v":2316659,"vw":103.121183},{"c":102.21,"h":103.8,"l":101.8875,"n":30096,"o":103.23,"t":"2025-06-04T04:00:00Z","v":1845717,"vw":102.620056},{"c":102.27,"h":102.5,"l":101.27,"n":35331,"o":102.5,"t":"2025-06-05T04:00:00Z","v":2734457,"vw":102.052611},{"c":101.61,"h":102.545,"l":101.08,"n":30251,"o":102.11,"t":"2025-06-06T04:00:00Z","v":1694578,"vw":101.705815},{"c":101.11,"h":101.98,"l":100.58,"n":29668,"o":101.36,"t":"2025-06-09T04:00:00Z","v":1781808,"vw":101.288304},{"c":102.4,"h":102.73,"l":100.91,"n":40283,"o":101.4,"t":"2025-06-10T04:00:00Z","v":2311885,"vw":102.225124},{"c":102.55,"h":102.7,"l":101.8,"n":38200,"o":102.19,"t":"2025-06-11T04:00:00Z","v":2439137,"vw":102.369149},{"c":103.76,"h":103.77,"l":102.67,"n":33776,"o":103.14,"t":"2025-06-12T04:00:00Z","v":1902564,"vw":103.47194},{"c":103.96,"h":105.28,"l":103.695,"n":49603,"o":103.94,"t":"2025-06-13T04:00:00Z","v":3337359,"vw":104.244304},{"c":101.63,"h":104.52,"l":100.93,"n":48914,"o":104,"t":"2025-06-16T04:00:00Z","v":2737989,"vw":101.886326},{"c":101.35,"h":101.76,"l":100.5,"n":47938,"o":101.61,"t":"2025-06-17T04:00:00Z","v":2844894,"vw":101.330015},{"c":100.73,"h":101.89,"l":100.58,"n":42408,"o":101.5,"t":"2025-06-18T04:00:00Z","v":2620595,"vw":100.97118},{"c":100.97,"h":101.82,"l":100.51,"n":40594,"o":100.67,"t":"2025-06-20T04:00:00Z","v":7504224,"vw":100.979603},{"c":101.15,"h":102.47,"l":100.635,"n":51133,"o":101.81,"t":"2025-06-23T04:00:00Z","v":3957784,"vw":101.373104},{"c":100.19,"h":101.34,"l":100.07,"n":40737,"o":100.67,"t":"2025-06-24T04:00:00Z","v":2952898,"vw":100.382145},{"c":98.05,"h":99.925,"l":97.34,"n":59514,"o":99.34,"t":"2025-06-25T04:00:00Z","v":4397192,"vw":98.058492},{"c":98.41,"h":98.69,"l":97.9,"n":41082,"o":98.31,"t":"2025-06-26T04:00:00Z","v":2655622,"vw":98.339195},{"c":98.15,"h":98.66,"l":97.84,"n":36041,"o":98.4,"t":"2025-06-27T04:00:00Z","v":2880053,"vw":98.176624},{"c":100.35,"h":100.43,"l":98.6,"n":39521,"o":98.825,"t":"2025-06-30T04:00:00Z","v":2930483,"vw":100.0043},{"c":100.78,"h":101.61,"l":99.58,"n":41148,"o":100.77,"t":"2025-07-01T04:00:00Z","v":2749128,"vw":100.765684},{"c":99.92,"h":101.28,"l":99.09,"n":33905,"o":100.4,"t":"2025-07-02T04:00:00Z","v":2485839,"vw":99.963156},{"c":100.31,"h":100.76,"l":99.685,"n":18807,"o":100.38,"t":"2025-07-03T04:00:00Z","v":1316576,"vw":100.249495},{"c":99.71,"h":100.4,"l":99.245,"n":33472,"o":100.3,"t":"2025-07-07T04:00:00Z","v":1800719,"vw":99.640736},{"c":99.31,"h":100,"l":97.9,"n":38160,"o":98.64,"t":"2025-07-08T04:00:00Z","v":3451218,"vw":99.3476},{"c":99.97,"h":100.35,"l":99,"n":39408,"o":99.4,"t":"2025-07-09T04:00:00Z","v":2782533,"vw":99.934952},{"c":101.07,"h":101.38,"l":99.2,"n":28932,"o":99.2,"t":"2025-07-10T04:00:00Z","v":1851807,"vw":100.905197},{"c":100.59,"h":101.31,"l":99.83,"n":23072,"o":100.46,"t":"2025-07-11T04:00:00Z","v":1853687,"vw":100.646111},{"c":101.01,"h":101.97,"l":100.3,"n":27604,"o":100.56,"t":"2025-07-14T04:00:00Z","v":1409864,"vw":101.015586},{"c":99.95,"h":100.71,"l":99.49,"n":27675,"o":100.38,"t":"2025-07-15T04:00:00Z","v":1731322,"vw":100.09204},{"c":100.46,"h":100.65,"l":99.58,"n":26632,"o":99.78,"t":"2025-07-16T04:00:00Z","v":1865358,"vw":100.336474},{"c":100.6,"h":100.97,"l":99.935,"n":29791,"o":100.14,"t":"2025-07-17T04:00:00Z","v":2131709,"vw":100.625904},{"c":101.08,"h":101.77,"l":100.485,"n":26992,"o":101,"t":"2025-07-18T04:00:00Z","v":1813453,"vw":101.051173},{"c":102.07,"h":102.81,"l":101.01,"n":30105,"o":101.04,"t":"2025-07-21T04:00:00Z","v":1667769,"vw":102.147435},{"c":103.59,"h":104.33,"l":102.26,"n":32199,"o":102.31,"t":"2025-07-22T04:00:00Z","v":1663862,"vw":103.490486},{"c":102.55,"h":103.9,"l":101.955,"n":39034,"o":103.37,"t":"2025-07-23T04:00:00Z","v":2563086,"vw":102.592649},{"c":102.05,"h":102.8,"l":101.75,"n":36403,"o":102.47,"t":"2025-07-24T04:00:00Z","v":2467810,"vw":102.166973},{"c":102.26,"h":102.645,"l":101.485,"n":26663,"o":101.97,"t":"2025-07-25T04:00:00Z","v":1375737,"vw":102.054806},{"c":100.98,"h":101.935,"l":100.4744,"n":29435,"o":101.88,"t":"2025-07-28T04:00:00Z","v":1995248,"vw":101.018702},{"c":102.24,"h":102.27,"l":100.8,"n":24155,"o":101.02,"t":"2025-07-29T04:00:00Z","v":1265041,"vw":101.916315},{"c":102.59,"h":103.66,"l":101.76,"n":27172,"o":102.14,"t":"2025-07-30T04:00:00Z","v":1565213,"vw":102.822095},{"c":103.5,"h":103.57,"l":101.46,"n":32716,"o":101.68,"t":"2025-07-31T04:00:00Z","v":3483197,"vw":103.363311},{"c":104.44,"h":105.1,"l":103.56,"n":39158,"o":104.61,"t":"2025-08-01T04:00:00Z","v":2272580,"vw":104.491825},{"c":105.36,"h":105.69,"l":104.19,"n":35392,"o":104.45,"t":"2025-08-04T04:00:00Z","v":2345153,"vw":105.346148},{"c":104.18,"h":106.01,"l":104.18,"n":35319,"o":105.12,"t":"2025-08-05T04:00:00Z","v":2515949,"vw":104.513208},{"c":104.15,"h":105.21,"l":103.76,"n":34291,"o":104.16,"t":"2025-08-06T04:00:00Z","v":1993167,"vw":104.385331},{"c":105,"h":105.58,"l":103.5,"n":40220,"o":103.55,"t":"2025-08-07T04:00:00Z","v":2577713,"vw":104.987241},{"c":104.48,"h":106.16,"l":103.86,"n":44883,"o":106.16,"t":"2025-08-08T04:00:00Z","v":2796477,"vw":104.72034},{"c":104.12,"h":104.67,"l":103.14,"n":38171,"o":104.45,"t":"2025-08-11T04:00:00Z","v":2357182,"vw":103.863895},{"c":103.69,"h":104.375,"l":102.69,"n":40279,"o":104.11,"t":"2025-08-12T04:00:00Z","v":2578774,"vw":103.446376},{"c":103.66,"h":103.66,"l":102.2427,"n":38633,"o":102.86,"t":"2025-08-13T04:00:00Z","v":2728415,"vw":103.169925},{"c":102.86,"h":103.655,"l":102.52,"n":32830,"o":103.45,"t":"2025-08-14T04:00:00Z","v":2171761,"vw":102.996016},{"c":100.77,"h":102.2,"l":100.13,"n":45312,"o":100.13,"t":"2025-08-15T04:00:00Z","v":3098753,"vw":100.855642},{"c":99.74,"h":100.97,"l":99.72,"n":42321,"o":100.85,"t":"2025-08-18T04:00:00Z","v":2789322,"vw":100.061005},{"c":101.1,"h":101.18,"l":99.5948,"n":46075,"o":99.88,"t":"2025-08-19T04:00:00Z","v":3948355,"vw":100.807261},{"c":101.76,"h":103.08,"l":101.225,"n":44811,"o":101.97,"t":"2025-08-20T04:00:00Z","v":3216440,"vw":101.984442},{"c":101.5,"h":102.295,"l":101.12,"n":31997,"o":101.56,"t":"2025-08-21T04:00:00Z","v":2282712,"vw":101.656222},{"c":101.65,"h":102.75,"l":100.83,"n":38838,"o":102.2,"t":"2025-08-22T04:00:00Z","v":2753050,"vw":101.600565},{"c":99.95,"h":101.4727,"l":99.71,"n":32977,"o":101.16,"t":"2025-08-25T04:00:00Z","v":2498894,"vw":100.200402},{"c":99.72,"h":100.46,"l":99.38,"n":33587,"o":100.04,"t":"2025-08-26T04:00:00Z","v":3309463,"vw":99.706066},{"c":100.07,"h":100.33,"l":99.52,"n":41988,"o":99.88,"t":"2025-08-27T04:00:00Z","v":4313818,"vw":100.036837},{"c":98.17,"h":99.97,"l":97.88,"n":36814,"o":99.85,"t":"2025-08-28T04:00:00Z","v":2400163,"vw":98.346484},{"c":98.23,"h":98.545,"l":98.01,"n":38984,"o":98.27,"t":"2025-08-29T04:00:00Z","v":4219061,"vw":98.373103},{"c":97.2,"h":98.29,"l":96.55,"n":42717,"o":98.29,"t":"2025-09-02T04:00:00Z","v":3019315,"vw":97.167934},{"c":97.85,"h":97.89,"l":96.61,"n":45634,"o":96.95,"t":"2025-09-03T04:00:00Z","v":4306674,"vw":97.276466},{"c":97.8,"h":98.81,"l":97.345,"n":30769,"o":98.6,"t":"2025-09-04T04:00:00Z","v":2033303,"vw":97.791108},{"c":98.05,"h":98.3098,"l":97.345,"n":26873,"o":97.97,"t":"2025-09-05T04:00:00Z","v":1720530,"vw":97.92432},{"c":96.65,"h":98.15,"l":96.22,"n":34929,"o":97.91,"t":"2025-09-08T04:00:00Z","v":2189394,"vw":96.789232},{"c":96.98,"h":97.35,"l":96.15,"n":23850,"o":96.28,"t":"2025-09-09T04:00:00Z","v":1282697,"vw":96.86752},{"c":97.08,"h":97.34,"l":96.46,"n":29127,"o":97.07,"t":"2025-09-10T04:00:00Z","v":1603960,"vw":96.906594},{"c":97.7,"h":97.775,"l":96.51,"n":26059,"o":96.97,"t":"2025-09-11T04:00:00Z","v":1689641,"vw":97.406536},{"c":97.55,"h":98.5638,"l":97.1,"n":22183,"o":97.57,"t":"2025-09-12T04:00:00Z","v":1249463,"vw":97.676603},{"c":97,"h":97.625,"l":96.79,"n":25316,"o":97.6,"t":"2025-09-15T04:00:00Z","v":1351898,"vw":97.063379},{"c":95.57,"h":96.88,"l":95.26,"n":35397,"o":96.51,"t":"2025-09-16T04:00:00Z","v":2116706,"vw":95.652001},{"c":96.4,"h":97.3,"l":96.145,"n":32222,"o":96.29,"t":"2025-09-17T04:00:00Z","v":1879757,"vw":96.567804},{"c":96.35,"h":96.91,"l":95.69,"n":32545,"o":95.74,"t":"2025-09-18T04:00:00Z","v":1815705,"vw":96.446843},{"c":96.33,"h":96.91,"l":95.9,"n":33646,"o":96.54,"t":"2025-09-19T04:00:00Z","v":4091681,"vw":96.438637},{"c":96.62,"h":96.95,"l":95.97,"n":31536,"o":96.38,"t":"2025-09-22T04:00:00Z","v":1938992,"vw":96.544078},{"c":98.55,"h":98.64,"l":96.3,"n":32879,"o":96.36,"t":"2025-09-23T04:00:00Z","v":2204294,"vw":98.160424},{"c":98.81,"h":99.27,"l":98.29,"n":27385,"o":98.29,"t":"2025-09-24T04:00:00Z","v":1611788,"vw":98.799937},{"c":98.35,"h":99.85,"l":98.225,"n":27045,"o":99.5,"t":"2025-09-25T04:00:00Z","v":1848471,"vw":98.553851},{"c":99.62,"h":99.92,"l":98.19,"n":27421,"o":98.74,"t":"2025-09-26T04:00:00Z","v":1947302,"vw":99.524043},{"c":99.57,"h":99.79,"l":98.76,"n":30616,"o":99.57,"t":"2025-09-29T04:00:00Z","v":1875302,"vw":99.450418},{"c":100.52,"h":100.76,"l":99.1,"n":31070,"o":99.58,"t":"2025-09-30T04:00:00Z","v":2199219,"vw":100.219345},{"c":98.17,"h":100.57,"l":98.05,"n":40674,"o":100.22,"t":"2025-10-01T04:00:00Z","v":2301874,"vw":98.645922},{"c":97.64,"h":98.46,"l":97.31,"n":31772,"o":98.18,"t":"2025-10-02T04:00:00Z","v":1449485,"vw":97.696695},{"c":98.81,"h":99.28,"l":97.61,"n":27720,"o":97.67,"t":"2025-10-03T04:00:00Z","v":1676205,"vw":98.800037},{"c":99.33,"h":99.35,"l":98.42,"n":28080,"o":98.67,"t":"2025-10-06T04:00:00Z","v":1769805,"vw":99.058826},{"c":100.04,"h":100.36,"l":98.385,"n":32145,"o":99.16,"t":"2025-10-07T04:00:00Z","v":1722042,"vw":99.807158},{"c":100.83,"h":100.9,"l":99.7125,"n":26722,"o":100.21,"t":"2025-10-08T04:00:00Z","v":1570590,"vw":100.577411},{"c":100.8,"h":102.28,"l":100.77,"n":31868,"o":101.27,"t":"2025-10-09T04:00:00Z","v":1816124,"vw":101.256151},{"c":102.39,"h":102.71,"l":100.88,"n":36492,"o":101.48,"t":"2025-10-10T04:00:00Z","v":2059205,"vw":102.183386},{"c":100.86,"h":102.49,"l":100.15,"n":25851,"o":102.1,"t":"2025-10-13T04:00:00Z","v":1515680,"vw":100.899256},{"c":101.89,"h":102.7,"l":101.33,"n":27164,"o":101.71,"t":"2025-10-14T04:00:00Z","v":1423256,"vw":101.859033},{"c":102.29,"h":102.805,"l":101.6,"n":24859,"o":101.68,"t":"2025-10-15T04:00:00Z","v":1556615,"vw":102.292019},{"c":101.07,"h":103.14,"l":100.98,"n":27023,"o":102.68,"t":"2025-10-16T04:00:00Z","v":1558806,"vw":101.578379},{"c":101.19,"h":101.73,"l":100.43,"n":24072,"o":101.4,"t":"2025-10-17T04:00:00Z","v":1597575,"vw":101.105633},{"c":101.72,"h":101.94,"l":100.85,"n":22331,"o":101.72,"t":"2025-10-20T04:00:00Z","v":1129321,"vw":101.580023},{"c":101.56,"h":102,"l":100.89,"n":21243,"o":101.72,"t":"2025-10-21T04:00:00Z","v":1116965,"vw":101.460229},{"c":101.94,"h":103.1,"l":100.87,"n":24145,"o":101.5,"t":"2025-10-22T04:00:00Z","v":1508989,"vw":102.208574},{"c":100.77,"h":102.66,"l":100.0701,"n":26564,"o":102.66,"t":"2025-10-23T04:00:00Z","v":1302838,"vw":100.804093},{"c":100.04,"h":101.06,"l":99.84,"n":21359,"o":100.49,"t":"2025-10-24T04:00:00Z","v":1036366,"vw":100.102873},{"c":100.22,"h":100.47,"l":99.075,"n":27969,"o":99.31,"t":"2025-10-27T04:00:00Z","v":1537561,"vw":100.000513},{"c":98.55,"h":99.955,"l":98.5275,"n":24990,"o":99.7,"t":"2025-10-28T04:00:00Z","v":1156747,"vw":98.793947},{"c":97,"h":98.855,"l":96.88,"n":32780,"o":98.48,"t":"2025-10-29T04:00:00Z","v":1804147,"vw":97.294717},{"c":98.19,"h":98.85,"l":97.07,"n":38180,"o":97.31,"t":"2025-10-30T04:00:00Z","v":2073284,"vw":98.160381},{"c":97.41,"h":97.79,"l":96.11,"n":36464,"o":97.24,"t":"2025-10-31T04:00:00Z","v":2770794,"vw":97.136304},{"c":96.64,"h":96.9499,"l":95.5,"n":31563,"o":96.8,"t":"2025-11-03T05:00:00Z","v":1692176,"vw":96.518349},{"c":97.96,"h":98,"l":97.04,"n":30026,"o":97.78,"t":"2025-11-04T05:00:00Z","v":1614634,"vw":97.722434},{"c":96.11,"h":98.62,"l":95.65,"n":47859,"o":98,"t":"2025-11-05T05:00:00Z","v":2273863,"vw":96.358043},{"c":96.99,"h":98.38,"l":96.495,"n":52204,"o":96.97,"t":"2025-11-06T05:00:00Z","v":3064515,"vw":97.392497},{"c":98.52,"h":99.875,"l":97.25,"n":50280,"o":97.68,"t":"2025-11-07T05:00:00Z","v":2924446,"vw":98.584137},{"c":98.24,"h":98.86,"l":97.41,"n":37496,"o":98.06,"t":"2025-11-10T05:00:00Z","v":2188924,"vw":98.297215},{"c":99.59,"h":99.77,"l":98.15,"n":33641,"o":98.64,"t":"2025-11-11T05:00:00Z","v":1779798,"vw":99.370296},{"c":100.19,"h":100.27,"l":98.965,"n":29010,"o":99.3,"t":"2025-11-12T05:00:00Z","v":1340259,"vw":99.976081},{"c":100.95,"h":101.19,"l":99.12,"n":37871,"o":100.2,"t":"2025-11-13T05:00:00Z","v":1977816,"vw":100.71111},{"c":101.66,"h":102.55,"l":100.9,"n":43250,"o":101.69,"t":"2025-11-14T05:00:00Z","v":2443256,"vw":101.744812},{"c":103.85,"h":103.98,"l":101.75,"n":49008,"o":102.22,"t":"2025-11-17T05:00:00Z","v":3007831,"vw":103.419682},{"c":102.91,"h":104.079,"l":102.805,"n":46582,"o":103.54,"t":"2025-11-18T05:00:00Z","v":2585563,"vw":103.145723},{"c":100.38,"h":102.11,"l":100.14,"n":43057,"o":102.11,"t":"2025-11-19T05:00:00Z","v":3059734,"vw":100.745668},{"c":100.95,"h":101.38,"l":99.93,"n":46684,"o":100.26,"t":"2025-11-20T05:00:00Z","v":2462396,"vw":100.760544},{"c":100.16,"h":103.28,"l":99.55,"n":70352,"o":101.48,"t":"2025-11-21T05:00:00Z","v":4721989,"vw":100.823111},{"c":98.92,"h":100.3488,"l":98.715,"n":52657,"o":100.325,"t":"2025-11-24T05:00:00Z","v":7708010,"vw":99.023094},{"c":98.85,"h":100.29,"l":98.63,"n":35636,"o":99.85,"t":"2025-11-25T05:00:00Z","v":2127188,"vw":99.119892},{"c":100.14,"h":100.29,"l":98.845,"n":24979,"o":99.22,"t":"2025-11-26T05:00:00Z","v":1305669,"vw":99.901711},{"c":100.36,"h":100.89,"l":100.03,"n":16592,"o":100.58,"t":"2025-11-28T05:00:00Z","v":1063335,"vw":100.342763},{"c":97.88,"h":100.24,"l":97.72,"n":36289,"o":99.74,"t":"2025-12-01T05:00:00Z","v":2744812,"vw":98.157399},{"c":96.87,"h":98.1336,"l":96.78,"n":31212,"o":97.92,"t":"2025-12-02T05:00:00Z","v":2753150,"vw":97.182678},{"c":96.45,"h":98.19,"l":96.17,"n":27606,"o":97.46,"t":"2025-12-03T05:00:00Z","v":1762033,"vw":96.750023},{"c":96.22,"h":97.34,"l":95.89,"n":29996,"o":96.39,"t":"2025-12-04T05:00:00Z","v":2303530,"vw":96.3509},{"c":96.6,"h":96.91,"l":95.955,"n":28269,"o":96,"t":"2025-12-05T05:00:00Z","v":1775844,"vw":96.48723},{"c":95.45,"h":96.57,"l":94.96,"n":37548,"o":96.57,"t":"2025-12-08T05:00:00Z","v":2089307,"vw":95.516736},{"c":95.82,"h":96.71,"l":95.56,"n":29939,"o":95.83,"t":"2025-12-09T05:00:00Z","v":1823336,"vw":95.974914},{"c":95.41,"h":96.16,"l":95.19,"n":29597,"o":95.64,"t":"2025-12-10T05:00:00Z","v":1848956,"vw":95.590117},{"c":95.64,"h":97.24,"l":95.39,"n":26487,"o":95.67,"t":"2025-12-11T05:00:00Z","v":1396780,"vw":95.875204},{"c":97.53,"h":98,"l":95.45,"n":39585,"o":95.67,"t":"2025-12-12T05:00:00Z","v":2638227,"vw":97.454406},{"c":99.39,"h":99.48,"l":97.4866,"n":35999,"o":97.67,"t":"2025-12-15T05:00:00Z","v":2388088,"vw":98.860695},{"c":98.9,"h":99.655,"l":98.72,"n":38641,"o":99.55,"t":"2025-12-16T05:00:00Z","v":2321135,"vw":98.926788},{"c":100.21,"h":100.33,"l":98.51,"n":36332,"o":98.64,"t":"2025-12-17T05:00:00Z","v":2330732,"vw":100.022077},{"c":99.99,"h":100.24,"l":99,"n":31937,"o":99.83,"t":"2025-12-18T05:00:00Z","v":2345340,"vw":99.885565},{"c":98.06,"h":100.06,"l":98.06,"n":33735,"o":100.06,"t":"2025-12-19T05:00:00Z","v":4366286,"vw":98.848229},{"c":98.57,"h":98.775,"l":97.1101,"n":25033,"o":97.5,"t":"2025-12-22T05:00:00Z","v":1526222,"vw":98.400855},{"c":98.95,"h":99.33,"l":98.33,"n":22492,"o":98.69,"t":"2025-12-23T05:00:00Z","v":1485103,"vw":98.958174},{"c":99.53,"h":99.57,"l":98.85,"n":11807,"o":99.15,"t":"2025-12-24T05:00:00Z","v":522559,"vw":99.374753},{"c":99.3,"h":99.77,"l":98.92,"n":15659,"o":99.28,"t":"2025-12-26T05:00:00Z","v":611485,"vw":99.261905},{"c":99.54,"h":100.0799,"l":99.2,"n":23993,"o":99.48,"t":"2025-12-29T05:00:00Z","v":1647935,"vw":99.621792},{"c":99.89,"h":100.17,"l":99.325,"n":18788,"o":99.61,"t":"2025-12-30T05:00:00Z","v":1019883,"vw":99.871741},{"c":99.32,"h":100.025,"l":99.23,"n":18359,"o":99.84,"t":"2025-12-31T05:00:00Z","v":1218242,"vw":99.379483},{"c":99.99,"h":100.6005,"l":98.52,"n":24427,"o":99.63,"t":"2026-01-02T05:00:00Z","v":1441121,"vw":99.950778},{"c":98.5,"h":99.48,"l":96.96,"n":35518,"o":99.48,"t":"2026-01-05T05:00:00Z","v":2112347,"vw":98.11272},{"c":99.32,"h":99.55,"l":98.17,"n":27777,"o":98.71,"t":"2026-01-06T05:00:00Z","v":1643792,"vw":99.137386},{"c":99.37,"h":100.17,"l":98.87,"n":30689,"o":99.7,"t":"2026-01-07T05:00:00Z","v":1638957,"vw":99.313759},{"c":100.18,"h":101.27,"l":99.055,"n":33965,"o":99.3,"t":"2026-01-08T05:00:00Z","v":1717623,"vw":100.214767},{"c":99.21,"h":101,"l":99.2,"n":26930,"o":100.17,"t":"2026-01-09T05:00:00Z","v":1354245,"vw":99.542263},{"c":98.83,"h":100.68,"l":98.38,"n":35161,"o":99.58,"t":"2026-01-12T05:00:00Z","v":1987289,"vw":98.976009},{"c":100.21,"h":100.26,"l":98.24,"n":31230,"o":98.34,"t":"2026-01-13T05:00:00Z","v":2073342,"vw":99.742626},{"c":101.47,"h":102.02,"l":100.085,"n":34998,"o":100.3,"t":"2026-01-14T05:00:00Z","v":1963060,"vw":101.451597},{"c":102.58,"h":102.78,"l":101.319,"n":28832,"o":101.36,"t":"2026-01-15T05:00:00Z","v":1813479,"vw":102.367936},{"c":103.81,"h":103.95,"l":101.88,"n":33499,"o":102.06,"t":"2026-01-16T05:00:00Z","v":2201908,"vw":103.424104},{"c":105.05,"h":105.1,"l":103.545,"n":43203,"o":104.01,"t":"2026-01-20T05:00:00Z","v":2525969,"vw":104.779681},{"c":103.84,"h":105.62,"l":103.08,"n":43665,"o":105.21,"t":"2026-01-21T05:00:00Z","v":2386674,"vw":103.880222},{"c":103.18,"h":104.48,"l":101.25,"n":57956,"o":103.6,"t":"2026-01-22T05:00:00Z","v":3486387,"vw":103.366541},{"c":103.87,"h":104.18,"l":102.97,"n":33194,"o":103.4,"t":"2026-01-23T05:00:00Z","v":2105641,"vw":103.800919},{"c":104.59,"h":105.605,"l":104.185,"n":24552,"o":104.43,"t":"2026-01-26T05:00:00Z","v":1208858,"vw":104.728153},{"c":105.35,"h":105.48,"l":104.07,"n":24359,"o":104.25,"t":"2026-01-27T05:00:00Z","v":1345489,"vw":105.192344},{"c":105.18,"h":106.47,"l":104.84,"n":29353,"o":105.71,"t":"2026-01-28T05:00:00Z","v":1399663,"vw":105.419043},{"c":105.96,"h":106.735,"l":105.023,"n":31980,"o":105.53,"t":"2026-01-29T05:00:00Z","v":1788418,"vw":105.909599},{"c":106.63,"h":106.85,"l":105.08,"n":32306,"o":106.18,"t":"2026-01-30T05:00:00Z","v":1873898,"vw":106.439677},{"c":105.42,"h":107.39,"l":104.48,"n":39423,"o":107.24,"t":"2026-02-02T05:00:00Z","v":2286482,"vw":105.399881},{"c":107.45,"h":107.82,"l":104.97,"n":37175,"o":105.63,"t":"2026-02-03T05:00:00Z","v":1988627,"vw":107.234744},{"c":108.38,"h":109.57,"l":107.51,"n":39908,"o":108.1,"t":"2026-02-04T05:00:00Z","v":2463148,"vw":108.537491},{"c":108.87,"h":110.13,"l":108.5,"n":36012,"o":109.27,"t":"2026-02-05T05:00:00Z","v":1811491,"vw":109.145557},{"c":107.34,"h":110.6,"l":106.7,"n":41598,"o":109.56,"t":"2026-02-06T05:00:00Z","v":2743754,"vw":107.68988},{"c":106.68,"h":108,"l":106.1,"n":24559,"o":107.29,"t":"2026-02-09T05:00:00Z","v":1294321,"vw":106.671175},{"c":108.43,"h":109.57,"l":106.53,"n":31918,"o":107.14,"t":"2026-02-10T05:00:00Z","v":2368103,"vw":108.416961},{"c":109.87,"h":109.98,"l":107.65,"n":25806,"o":108.11,"t":"2026-02-11T05:00:00Z","v":1354491,"vw":109.5297},{"c":111.72,"h":112.915,"l":109.45,"n":33616,"o":110,"t":"2026-02-12T05:00:00Z","v":1523235,"vw":111.780183},{"c":113.72,"h":114.02,"l":110.98,"n":35214,"o":111.77,"t":"2026-02-13T05:00:00Z","v":2275122,"vw":113.542845},{"c":113.92,"h":115.25,"l":113.06,"n":37260,"o":114.61,"t":"2026-02-17T05:00:00Z","v":2565528,"vw":113.873126},{"c":111.61,"h":113.26,"l":111.05,"n":35674,"o":112.84,"t":"2026-02-18T05:00:00Z","v":1844855,"vw":111.614765},{"c":111.92,"h":112.93,"l":111.47,"n":49116,"o":112.24,"t":"2026-02-19T05:00:00Z","v":2764709,"vw":111.956944},{"c":109.81,"h":114,"l":109.06,"n":50518,"o":114,"t":"2026-02-20T05:00:00Z","v":3485381,"vw":110.114416},{"c":112.14,"h":113.01,"l":110,"n":48427,"o":111.01,"t":"2026-02-23T05:00:00Z","v":2649673,"vw":111.852041},{"c":111.01,"h":111.44,"l":110,"n":65309,"o":110.26,"t":"2026-02-24T05:00:00Z","v":6871635,"vw":110.773989},{"c":111,"h":111.52,"l":109.9,"n":45686,"o":111.21,"t":"2026-02-25T05:00:00Z","v":2679438,"vw":110.920862},{"c":110.76,"h":111.81,"l":110.55,"n":35018,"o":111.61,"t":"2026-02-26T05:00:00Z","v":2713484,"vw":110.901287},{"c":112.52,"h":112.95,"l":111.02,"n":41645,"o":111.68,"t":"2026-02-27T05:00:00Z","v":5310981,"vw":112.411123},{"c":112.06,"h":113.75,"l":111.875,"n":34075,"o":112.48,"t":"2026-03-02T05:00:00Z","v":2699525,"vw":112.285626},{"c":112.36,"h":113.31,"l":109.89,"n":45902,"o":111.5,"t":"2026-03-03T05:00:00Z","v":2740668,"vw":112.056471},{"c":112.49,"h":112.7,"l":110.62,"n":29363,"o":112.37,"t":"2026-03-04T05:00:00Z","v":2267351,"vw":112.206279},{"c":110.71,"h":112.2,"l":110.25,"n":41701,"o":111.99,"t":"2026-03-05T05:00:00Z","v":2706030,"vw":110.809892},{"c":112.28,"h":112.555,"l":110,"n":40652,"o":110.98,"t":"2026-03-06T05:00:00Z","v":2341761,"vw":111.805263},{"c":111.8,"h":112.75,"l":111.09,"n":34430,"o":112.54,"t":"2026-03-09T04:00:00Z","v":2256073,"vw":112.005263},{"c":111.3,"h":112.26,"l":110.685,"n":29509,"o":111.35,"t":"2026-03-10T04:00:00Z","v":1616037,"vw":111.508309},{"c":111.74,"h":111.98,"l":110.65,"n":25044,"o":111.2,"t":"2026-03-11T04:00:00Z","v":1438447,"vw":111.633141},{"c":113.13,"h":114.4,"l":111.21,"n":28825,"o":111.73,"t":"2026-03-12T04:00:00Z","v":1748664,"vw":113.383238},{"c":114.88,"h":115.37,"l":113.55,"n":30455,"o":114.16,"t":"2026-03-13T04:00:00Z","v":1763052,"vw":114.856892},{"c":115.46,"h":115.75,"l":114.3208,"n":33265,"o":115.62,"t":"2026-03-16T04:00:00Z","v":2851421,"vw":115.337258},{"c":114.9,"h":116.23,"l":114.66,"n":32276,"o":116.1,"t":"2026-03-17T04:00:00Z","v":1792692,"vw":115.181769},{"c":113.53,"h":114.76,"l":113.37,"n":24069,"o":114.57,"t":"2026-03-18T04:00:00Z","v":1175380,"vw":113.737787},{"c":111.69,"h":113.881,"l":111.38,"n":31167,"o":113.62,"t":"2026-03-19T04:00:00Z","v":1764729,"vw":112.083059},{"c":109.45,"h":111.9686,"l":108.82,"n":39302,"o":111.82,"t":"2026-03-20T04:00:00Z","v":4150627,"vw":109.901412},{"c":109.11,"h":110.83,"l":108.805,"n":29947,"o":110.83,"t":"2026-03-23T04:00:00Z","v":1735583,"vw":109.34258},{"c":109.88,"h":111.19,"l":108.48,"n":30492,"o":108.99,"t":"2026-03-24T04:00:00Z","v":1505476,"vw":110.111309},{"c":110.03,"h":111.13,"l":109.33,"n":34617,"o":110.21,"t":"2026-03-25T04:00:00Z","v":1927435,"vw":110.25218},{"c":111.52,"h":112.085,"l":109.968,"n":27391,"o":110.23,"t":"2026-03-26T04:00:00Z","v":1501385,"vw":111.406738},{"c":111.68,"h":112.09,"l":110.9,"n":34704,"o":111.78,"t":"2026-03-27T04:00:00Z","v":1776815,"vw":111.662631},{"c":113.39,"h":113.97,"l":111.95,"n":34395,"o":112.86,"t":"2026-03-30T04:00:00Z","v":2272218,"vw":113.391025},{"c":113.18,"h":114.07,"l":111.41,"n":37861,"o":114.07,"t":"2026-03-31T04:00:00Z","v":4177522,"vw":112.988815},{"c":113.91,"h":114.055,"l":112.2,"n":28095,"o":112.47,"t":"2026-04-01T04:00:00Z","v":1690769,"vw":113.814069},{"c":115.43,"h":115.86,"l":114.1668,"n":27552,"o":114.57,"t":"2026-04-02T04:00:00Z","v":1614722,"vw":115.38173},{"c":114.61,"h":115.62,"l":114.1705,"n":24377,"o":114.7,"t":"2026-04-06T04:00:00Z","v":1199392,"vw":114.656739},{"c":114.46,"h":115.67,"l":114.36,"n":26764,"o":114.8,"t":"2026-04-07T04:00:00Z","v":1360431,"vw":114.626964},{"c":113.57,"h":113.68,"l":111.06,"n":43196,"o":112.09,"t":"2026-04-08T04:00:00Z","v":2617908,"vw":113.094702},{"c":114.98,"h":115.66,"l":113.45,"n":29097,"o":113.45,"t":"2026-04-09T04:00:00Z","v":1743183,"vw":115.001846},{"c":113.56,"h":115.29,"l":113.225,"n":23259,"o":113.93,"t":"2026-04-10T04:00:00Z","v":1123694,"vw":113.886337},{"c":111.89,"h":113.725,"l":111.22,"n":28445,"o":113.54,"t":"2026-04-13T04:00:00Z","v":1488991,"vw":111.867866},{"c":111.66,"h":111.925,"l":110.48,"n":29405,"o":111.41,"t":"2026-04-14T04:00:00Z","v":1815306,"vw":111.564082},{"c":110.28,"h":111.445,"l":109.95,"n":27939,"o":110.82,"t":"2026-04-15T04:00:00Z","v":1669422,"vw":110.502858},{"c":110.52,"h":111.06,"l":109.26,"n":27010,"o":110.03,"t":"2026-04-16T04:00:00Z","v":1622197,"vw":110.26419},{"c":110.15,"h":110.32,"l":108.21,"n":31841,"o":109.76,"t":"2026-04-17T04:00:00Z","v":2109816,"vw":109.761092},{"c":109.67,"h":111.3399,"l":109.24,"n":26848,"o":109.65,"t":"2026-04-20T04:00:00Z","v":1424715,"vw":110.054321},{"c":108.19,"h":110.34,"l":107.98,"n":27600,"o":109.84,"t":"2026-04-21T04:00:00Z","v":1528307,"vw":108.44855},{"c":108.13,"h":109.5299,"l":107.645,"n":27399,"o":108.94,"t":"2026-04-22T04:00:00Z","v":1497997,"vw":108.29681},{"c":110.25,"h":110.525,"l":108.59,"n":31381,"o":109.26,"t":"2026-04-23T04:00:00Z","v":1639095,"vw":110.01068},{"c":109.06,"h":110,"l":108.66,"n":28031,"o":109.45,"t":"2026-04-24T04:00:00Z","v":1418277,"vw":109.186},{"c":108.83,"h":110.125,"l":108.81,"n":23736,"o":109.36,"t":"2026-04-27T04:00:00Z","v":1260363,"vw":109.085343},{"c":109.62,"h":110.49,"l":108.96,"n":25703,"o":110.22,"t":"2026-04-28T04:00:00Z","v":1574238,"vw":109.658671},{"c":108.88,"h":110.03,"l":108.33,"n":24004,"o":108.99,"t":"2026-04-29T04:00:00Z","v":1512729,"vw":108.973551},{"c":111.49,"h":111.57,"l":108.06,"n":37847,"o":109.04,"t":"2026-04-30T04:00:00Z","v":2919085,"vw":111.102771},{"c":110.49,"h":112.43,"l":110.48,"n":35416,"o":111.47,"t":"2026-05-01T04:00:00Z","v":2280927,"vw":110.841474},{"c":109.63,"h":111.33,"l":109.185,"n":32290,"o":110.04,"t":"2026-05-04T04:00:00Z","v":2910220,"vw":109.791549},{"c":109.15,"h":110.33,"l":108.9,"n":27590,"o":109.66,"t":"2026-05-05T04:00:00Z","v":1776359,"vw":109.398232},{"c":106.87,"h":109.295,"l":106.77,"n":35641,"o":109.14,"t":"2026-05-06T04:00:00Z","v":2281783,"vw":107.195877},{"c":106.39,"h":107.09,"l":105.32,"n":49335,"o":106.16,"t":"2026-05-07T04:00:00Z","v":3106675,"vw":106.40182},{"c":106.31,"h":107.61,"l":104.615,"n":45692,"o":107.3,"t":"2026-05-08T04:00:00Z","v":2580582,"vw":106.036811},{"c":106.21,"h":107.67,"l":105.69,"n":38530,"o":106.95,"t":"2026-05-11T04:00:00Z","v":2115585,"vw":106.461598},{"c":106.9,"h":107.605,"l":106.01,"n":46218,"o":107.28,"t":"2026-05-12T04:00:00Z","v":3284074,"vw":106.997893},{"c":106.16,"h":106.36,"l":104.71,"n":40223,"o":105.13,"t":"2026-05-13T04:00:00Z","v":2464285,"vw":105.912585},{"c":107.13,"h":107.315,"l":105.97,"n":30876,"o":106.47,"t":"2026-05-14T04:00:00Z","v":2006741,"vw":106.976436},{"c":105.36,"h":107.51,"l":105.31,"n":36565,"o":107.4,"t":"2026-05-15T04:00:00Z","v":2328729,"vw":106.042034},{"c":106.51,"h":107.62,"l":105.6,"n":47523,"o":106.16,"t":"2026-05-18T04:00:00Z","v":3061864,"vw":106.34423},{"c":108.14,"h":108.81,"l":106.55,"n":50281,"o":107.59,"t":"2026-05-19T04:00:00Z","v":3361760,"vw":108.049429},{"c":106.3,"h":108.33,"l":105.89,"n":38112,"o":107.78,"t":"2026-05-20T04:00:00Z","v":1945415,"vw":106.559293},{"c":107.4,"h":107.8,"l":106.31,"n":34279,"o":106.59,"t":"2026-05-21T04:00:00Z","v":1732020,"vw":107.272519},{"c":108.54,"h":108.76,"l":106.7,"n":37146,"o":107.1,"t":"2026-05-22T04:00:00Z","v":2238413,"vw":108.269785},{"c":107.7,"h":108.62,"l":107.66,"n":27937,"o":108.25,"t":"2026-05-26T04:00:00Z","v":1934437,"vw":107.856239},{"c":108.01,"h":109.24,"l":107.09,"n":51830,"o":107.45,"t":"2026-05-27T04:00:00Z","v":3158217,"vw":108.424864},{"c":106.3,"h":108.56,"l":106.08,"n":42637,"o":108.09,"t":"2026-05-28T04:00:00Z","v":2083840,"vw":106.651506},{"c":105.63,"h":107.2532,"l":105.08,"n":45210,"o":106.36,"t":"2026-05-29T04:00:00Z","v":8333268,"vw":105.651922},{"c":103.6,"h":105.15,"l":103.6,"n":38483,"o":105,"t":"2026-06-01T04:00:00Z","v":1941160,"vw":104.05277},{"c":103.79,"h":104.75,"l":102.87,"n":47193,"o":102.87,"t":"2026-06-02T04:00:00Z","v":3356712,"vw":103.85597},{"c":103.48,"h":106.4,"l":103.41,"n":47078,"o":104.26,"t":"2026-06-03T04:00:00Z","v":2839029,"vw":104.171467},{"c":104.08,"h":104.71,"l":102.82,"n":36008,"o":104.01,"t":"2026-06-04T04:00:00Z","v":1910551,"vw":103.957855},{"c":106.26,"h":107.45,"l":104.5,"n":36634,"o":104.92,"t":"2026-06-05T04:00:00Z","v":1810521,"vw":106.316939},{"c":104.31,"h":106.25,"l":104.29,"n":32721,"o":105.83,"t":"2026-06-08T04:00:00Z","v":1733667,"vw":104.624492},{"c":106.4,"h":107.72,"l":104.0501,"n":39611,"o":104.92,"t":"2026-06-09T04:00:00Z","v":2044075,"vw":106.311539},{"c":107.6,"h":109.02,"l":106.7,"n":36752,"o":109.01,"t":"2026-06-10T04:00:00Z","v":2359501,"vw":107.584873},{"c":106.84,"h":109.42,"l":106.62,"n":39957,"o":108.74,"t":"2026-06-11T04:00:00Z","v":2107266,"vw":107.771142},{"c":107.74,"h":108.35,"l":106.95,"n":31162,"o":107.08,"t":"2026-06-12T04:00:00Z","v":1916447,"vw":107.6314},{"c":107.72,"h":108.59,"l":106.35,"n":37438,"o":107.11,"t":"2026-06-15T04:00:00Z","v":2228710,"vw":107.760168},{"c":108.37,"h":109.23,"l":107.2,"n":32664,"o":107.69,"t":"2026-06-16T04:00:00Z","v":1657372,"vw":108.400535},{"c":107.04,"h":108.22,"l":106.15,"n":46345,"o":107.47,"t":"2026-06-17T04:00:00Z","v":2593123,"vw":107.219071},{"c":106.36,"h":107.845,"l":105.69,"n":39179,"o":106.63,"t":"2026-06-18T04:00:00Z","v":6555296,"vw":106.424524},{"c":106.92,"h":107.81,"l":105.92,"n":44986,"o":106.47,"t":"2026-06-22T04:00:00Z","v":3165422,"vw":107.179865},{"c":108.75,"h":109.07,"l":106.995,"n":37849,"o":107.68,"t":"2026-06-23T04:00:00Z","v":2420571,"vw":108.529619},{"c":110.72,"h":110.86,"l":108.87,"n":43653,"o":109.18,"t":"2026-06-24T04:00:00Z","v":3070842,"vw":110.355478},{"c":110.76,"h":111.63,"l":109.845,"n":34691,"o":110.76,"t":"2026-06-25T04:00:00Z","v":1739200,"vw":110.756571},{"c":112.06,"h":112.16,"l":110.78,"n":31654,"o":111.7,"t":"2026-06-26T04:00:00Z","v":2642694,"vw":111.931022},{"c":112.29,"h":112.4,"l":111.24,"n":30324,"o":111.65,"t":"2026-06-29T04:00:00Z","v":1676909,"vw":112.032168},{"c":110.63,"h":112.23,"l":110.43,"n":33273,"o":111.6,"t":"2026-06-30T04:00:00Z","v":2187610,"vw":110.960173},{"c":110.95,"h":111.485,"l":110.35,"n":35382,"o":110.93,"t":"2026-07-01T04:00:00Z","v":1907166,"vw":110.940221},{"c":113.99,"h":114.09,"l":111.4,"n":39666,"o":112.19,"t":"2026-07-02T04:00:00Z","v":2172603,"vw":113.536018},{"c":111.94,"h":113.63,"l":111.74,"n":31705,"o":113.63,"t":"2026-07-06T04:00:00Z","v":2617622,"vw":112.119836},{"c":112.99,"h":115.26,"l":112.54,"n":35294,"o":113.2,"t":"2026-07-07T04:00:00Z","v":2916653,"vw":113.385457},{"c":112.09,"h":114.17,"l":111.81,"n":32335,"o":113.64,"t":"2026-07-08T04:00:00Z","v":1583188,"vw":112.556866},{"c":110.27,"h":112.26,"l":110.22,"n":32433,"o":111.93,"t":"2026-07-09T04:00:00Z","v":2052272,"vw":110.642457},{"c":111.12,"h":111.43,"l":110.18,"n":28612,"o":110.27,"t":"2026-07-10T04:00:00Z","v":1344234,"vw":111.002371},{"c":111.82,"h":112.525,"l":111.09,"n":29817,"o":111.61,"t":"2026-07-13T04:00:00Z","v":2070546,"vw":111.848336},{"c":111.96,"h":112.825,"l":111.37,"n":30859,"o":111.99,"t":"2026-07-14T04:00:00Z","v":1620096,"vw":111.997061},{"c":110.31,"h":112.24,"l":110.2,"n":28698,"o":111.49,"t":"2026-07-15T04:00:00Z","v":1476544,"vw":110.629457},{"c":112.39,"h":112.4,"l":110.23,"n":32224,"o":110.62,"t":"2026-07-16T04:00:00Z","v":1661851,"vw":111.985792},{"c":112.37,"h":115.2,"l":111.065,"n":39768,"o":113.8,"t":"2026-07-17T04:00:00Z","v":2449967,"vw":112.772829},{"c":111.05,"h":113.24,"l":110.59,"n":33043,"o":112.84,"t":"2026-07-20T04:00:00Z","v":2007278,"vw":111.425938},{"c":109.81,"h":110.705,"l":109.41,"n":31528,"o":110.45,"t":"2026-07-21T04:00:00Z","v":1783297,"vw":109.862972},{"c":112.09,"h":112.32,"l":110.15,"n":29307,"o":111.13,"t":"2026-07-22T04:00:00Z","v":1674578,"vw":111.927464},{"c":112.79,"h":113.01,"l":110.98,"n":35849,"o":111.36,"t":"2026-07-23T04:00:00Z","v":2875436,"vw":112.581423},{"c":113.01,"h":114.465,"l":112.57,"n":36820,"o":113.2,"t":"2026-07-24T04:00:00Z","v":2972193,"vw":113.107257},{"c":111.5,"h":113.36,"l":111.39,"n":29272,"o":112.37,"t":"2026-07-27T04:00:00Z","v":2394269,"vw":111.696752},{"c":111.98,"h":114.58,"l":111.9,"n":36920,"o":112.79,"t":"2026-07-28T04:00:00Z","v":2395849,"vw":113.111116},{"c":112.25,"h":114.2063,"l":111.4384,"n":36060,"o":112.58,"t":"2026-07-29T04:00:00Z","v":2324673,"vw":112.226979},{"c":109.66,"h":112.03,"l":108.575,"n":39938,"o":111.77,"t":"2026-07-30T04:00:00Z","v":2759112,"vw":109.750857},{"c":108.85,"h":109.94,"l":108.22,"n":37955,"o":109,"t":"2026-07-31T04:00:00Z","v":2787560,"vw":109.059645},{"c":107.95,"h":109.245,"l":107.41,"n":31341,"o":108.3,"t":"2026-08-03T04:00:00Z","v":2043622,"vw":108.051087},{"c":108.41,"h":108.67,"l":106.12,"n":41387,"o":107.41,"t":"2026-08-04T04:00:00Z","v":2433140,"vw":108.033601},{"c":108.32,"h":108.605,"l":106.52,"n":34681,"o":108.51,"t":"2026-08-05T04:00:00Z","v":2199165,"vw":107.788046},{"c":108.95,"h":109.87,"l":107.49,"n":48968,"o":109.3,"t":"2026-08-06T04:00:00Z","v":2988607,"vw":108.537031},{"c":107.98,"h":108.705,"l":106.555,"n":37075,"o":108.04,"t":"2026-08-07T04:00:00Z","v":2161314,"vw":107.932108},{"c":106.3,"h":107.704,"l":105.9562,"n":36726,"o":107.39,"t":"2026-08-10T04:00:00Z","v":2655910,"vw":106.364936},{"c":107.5,"h":107.64,"l":105.9,"n":29744,"o":105.99,"t":"2026-08-11T04:00:00Z","v":1862299,"vw":107.167845},{"c":107.78,"h":108.5656,"l":106.55,"n":32338,"o":107.53,"t":"2026-08-12T04:00:00Z","v":2561973,"vw":107.613028},{"c":108.39,"h":108.555,"l":107.76,"n":32483,"o":108,"t":"2026-08-13T04:00:00Z","v":2030219,"vw":108.271594},{"c":108.8,"h":109.3426,"l":107.95,"n":26194,"o":108.02,"t":"2026-08-14T04:00:00Z","v":1323848,"vw":108.751233},{"c":108.99,"h":109.2675,"l":108.08,"n":25653,"o":108.48,"t":"2026-08-17T04:00:00Z","v":1602840,"vw":108.8592},{"c":109.16,"h":110.38,"l":108.4801,"n":51036,"o":110.33,"t":"2026-08-18T04:00:00Z","v":3925454,"vw":109.006366},{"c":108,"h":109.785,"l":107.56,"n":35993,"o":109,"t":"2026-08-19T04:00:00Z","v":2587353,"vw":108.318173},{"c":108.31,"h":109.06,"l":107.44,"n":36763,"o":107.5,"t":"2026-08-20T04:00:00Z","v":2315007,"vw":108.479703},{"c":106.35,"h":108.405,"l":106.18,"n":37530,"o":108.34,"t":"2026-08-21T04:00:00Z","v":2311074,"vw":106.796343},{"c":107.71,"h":107.81,"l":105.51,"n":36547,"o":107.52,"t":"2026-08-24T04:00:00Z","v":2248547,"vw":107.440508},{"c":107.09,"h":107.74,"l":106.69,"n":27213,"o":107.67,"t":"2026-08-25T04:00:00Z","v":1571615,"vw":107.239562},{"c":108.05,"h":108.28,"l":107,"n":27041,"o":107.26,"t":"2026-08-26T04:00:00Z","v":1935892,"vw":107.945366},{"c":106.69,"h":107.25,"l":106.12,"n":29083,"o":107.04,"t":"2026-08-27T04:00:00Z","v":1480485,"vw":106.716121},{"c":107.49,"h":107.72,"l":106.76,"n":31507,"o":107.24,"t":"2026-08-28T04:00:00Z","v":1657267,"vw":107.320287},{"c":107.02,"h":107.405,"l":106.37,"n":29593,"o":106.79,"t":"2026-08-31T04:00:00Z","v":3526465,"vw":107.036336},{"c":107.7,"h":108.28,"l":107.11,"n":32795,"o":108,"t":"2026-09-01T04:00:00Z","v":1863456,"vw":107.634956},{"c":107.67,"h":108.1,"l":106.3875,"n":37084,"o":107.77,"t":"2026-09-02T04:00:00Z","v":2146819,"vw":107.561156},{"c":108.75,"h":108.8,"l":107.5,"n":29868,"o":107.93,"t":"2026-09-03T04:00:00Z","v":1766581,"vw":108.6002},{"c":107.29,"h":108.73,"l":107.15,"n":32584,"o":108.09,"t":"2026-09-04T04:00:00Z","v":2189681,"vw":107.651276},{"c":108.27,"h":108.905,"l":107.05,"n":30717,"o":107.07,"t":"2026-09-08T04:00:00Z","v":2169159,"vw":108.351055},{"c":107.49,"h":108.76,"l":106.83,"n":28840,"o":108.52,"t":"2026-09-09T04:00:00Z","v":1685602,"vw":107.537222},{"c":106.73,"h":108.5,"l":106.7,"n":30321,"o":108.41,"t":"2026-09-10T04:00:00Z","v":1970591,"vw":107.024174},{"c":106.46,"h":107.33,"l":106.25,"n":22945,"o":107.33,"t":"2026-09-11T04:00:00Z","v":1417492,"vw":106.632706},{"c":105.78,"h":107.48,"l":105.72,"n":27233,"o":107.09,"t":"2026-09-14T04:00:00Z","v":1545873,"vw":106.005938},{"c":105.24,"h":106.185,"l":105.035,"n":32902,"o":105.84,"t":"2026-09-15T04:00:00Z","v":1706972,"vw":105.390959},{"c":105.42,"h":106.015,"l":105.02,"n":25946,"o":105.92,"t":"2026-09-16T04:00:00Z","v":1856928,"vw":105.470648},{"c":107.08,"h":107.19,"l":105.17,"n":32026,"o":105.57,"t":"2026-09-17T04:00:00Z","v":1773660,"vw":106.763067},{"c":105.43,"h":106.6,"l":105.34,"n":27262,"o":106.6,"t":"2026-09-18T04:00:00Z","v":3426807,"vw":105.733477},{"c":103.86,"h":105.66,"l":103.515,"n":29180,"o":105.24,"t":"2026-09-21T04:00:00Z","v":1825810,"vw":104.130412},{"c":103.84,"h":104.62,"l":103.305,"n":25488,"o":103.5,"t":"2026-09-22T04:00:00Z","v":1476095,"vw":103.917125},{"c":102.61,"h":103.85,"l":102.33,"n":31688,"o":103.46,"t":"2026-09-23T04:00:00Z","v":1858263,"vw":102.755351},{"c":102.71,"h":103.885,"l":102.7,"n":44047,"o":103.05,"t":"2026-09-24T04:00:00Z","v":3026218,"vw":103.160898},{"c":103.1,"h":103.28,"l":102.08,"n":32873,"o":102.61,"t":"2026-09-25T04:00:00Z","v":1921274,"vw":102.838114},{"c":102.83,"h":103.745,"l":102.33,"n":31694,"o":103.18,"t":"2026-09-28T04:00:00Z","v":1959690,"vw":102.938355},{"c":103.33,"h":103.79,"l":102,"n":32247,"o":102.19,"t":"2026-09-29T04:00:00Z","v":1759922,"vw":103.231454},{"c":102.21,"h":104.41,"l":102.21,"n":36062,"o":103.69,"t":"2026-09-30T04:00:00Z","v":4247186,"vw":102.488366},{"c":103.5,"h":104.06,"l":102.08,"n":52114,"o":102.67,"t":"2026-10-01T04:00:00Z","v":3442715,"vw":103.378242},{"c":103.39,"h":104.48,"l":103.03,"n":41541,"o":103.76,"t":"2026-10-02T04:00:00Z","v":2646850,"vw":103.506641},{"c":103.38,"h":104.01,"l":102.435,"n":36021,"o":103.29,"t":"2026-10-05T04:00:00Z","v":2095514,"vw":103.426465},{"c":105.12,"h":105.23,"l":103.57,"n":37901,"o":103.7,"t":"2026-10-06T04:00:00Z","v":3272576,"vw":104.763122},{"c":104.64,"h":105.549,"l":104.45,"n":34926,"o":105.15,"t":"2026-10-07T04:00:00Z","v":2172822,"vw":104.910745},{"c":105.99,"h":106.265,"l":104.17,"n":32055,"o":104.74,"t":"2026-10-08T04:00:00Z","v":2153486,"vw":105.705054},{"c":106.1,"h":106.339,"l":105.43,"n":23892,"o":105.86,"t":"2026-10-09T04:00:00Z","v":1545013,"vw":105.988167},{"c":107.2,"h":107.3,"l":105.81,"n":23559,"o":106.4,"t":"2026-10-12T04:00:00Z","v":1034469,"vw":107.077112},{"c":107.82,"h":108.2,"l":105.665,"n":26919,"o":107.92,"t":"2026-10-13T04:00:00Z","v":1579356,"vw":107.480547},{"c":109.6,"h":109.68,"l":107.2,"n":36694,"o":108.01,"t":"2026-10-14T04:00:00Z","v":2449022,"vw":109.098054},{"c":109.86,"h":111.78,"l":109.605,"n":49429,"o":111.43,"t":"2026-10-15T04:00:00Z","v":3228155,"vw":110.240758},{"c":112.26,"h":112.51,"l":109.8,"n":36634,"o":110.64,"t":"2026-10-16T04:00:00Z","v":2208438,"vw":111.921349},{"c":109.69,"h":111.88,"l":109.16,"n":38323,"o":111.76,"t":"2026-10-19T04:00:00Z","v":2250191,"vw":109.826436},{"c":111.98,"h":112.04,"l":110.27,"n":33522,"o":110.83,"t":"2026-10-20T04:00:00Z","v":1986999,"vw":111.584692},{"c":111.82,"h":112.7,"l":111.51,"n":34731,"o":111.55,"t":"2026-10-21T04:00:00Z","v":1881776,"vw":112.027202},{"c":115.39,"h":115.45,"l":112.46,"n":22147,"o":112.71,"t":"2026-10-22T04:00:00Z","v":727660,"vw":114.238367}],"volatilityBars":[{"c":105.376,"h":105.376,"l":105.376,"n":1,"o":105.376,"t":"2026-09-21T13:00:00Z","v":103,"vw":105.376},{"c":105.05,"h":105.66,"l":105,"n":838,"o":105.24,"t":"2026-09-21T13:30:00Z","v":48634,"vw":105.207066},{"c":105.185,"h":105.21,"l":104.88,"n":876,"o":105.01,"t":"2026-09-21T13:45:00Z","v":41896,"vw":105.022564},{"c":105.18,"h":105.24,"l":104.87,"n":915,"o":105.2,"t":"2026-09-21T14:00:00Z","v":27023,"vw":105.030593},{"c":105.06,"h":105.28,"l":104.91,"n":842,"o":105.245,"t":"2026-09-21T14:15:00Z","v":34401,"vw":105.102338},{"c":104.835,"h":105.025,"l":104.75,"n":813,"o":104.99,"t":"2026-09-21T14:30:00Z","v":26338,"vw":104.879495},{"c":104.875,"h":105.02,"l":104.84,"n":710,"o":104.89,"t":"2026-09-21T14:45:00Z","v":19746,"vw":104.931836},{"c":104.93,"h":105.02,"l":104.7804,"n":828,"o":104.85,"t":"2026-09-21T15:00:00Z","v":25626,"vw":104.922419},{"c":104.9,"h":105.1099,"l":104.89,"n":625,"o":104.93,"t":"2026-09-21T15:15:00Z","v":14119,"vw":105.030111},{"c":104.95,"h":105,"l":104.87,"n":686,"o":104.91,"t":"2026-09-21T15:30:00Z","v":15481,"vw":104.933116},{"c":104.81,"h":104.98,"l":104.7859,"n":507,"o":104.945,"t":"2026-09-21T15:45:00Z","v":11240,"vw":104.893181},{"c":104.81,"h":104.91,"l":104.775,"n":823,"o":104.83,"t":"2026-09-21T16:00:00Z","v":22389,"vw":104.84074},{"c":104.66,"h":104.82,"l":104.64,"n":801,"o":104.77,"t":"2026-09-21T16:15:00Z","v":24928,"vw":104.708886},{"c":104.65,"h":104.72,"l":104.545,"n":708,"o":104.7,"t":"2026-09-21T16:30:00Z","v":18412,"vw":104.6463},{"c":104.685,"h":104.735,"l":104.61,"n":646,"o":104.66,"t":"2026-09-21T16:45:00Z","v":16184,"vw":104.664667},{"c":104.6999,"h":104.725,"l":104.56,"n":719,"o":104.71,"t":"2026-09-21T17:00:00Z","v":23127,"vw":104.635171},{"c":104.52,"h":104.7,"l":104.45,"n":725,"o":104.6899,"t":"2026-09-21T17:15:00Z","v":31495,"vw":104.538862},{"c":104.34,"h":104.525,"l":104.305,"n":769,"o":104.525,"t":"2026-09-21T17:30:00Z","v":27294,"vw":104.416646},{"c":104.16,"h":104.37,"l":104.15,"n":777,"o":104.34,"t":"2026-09-21T17:45:00Z","v":25827,"vw":104.235369},{"c":104.27,"h":104.39,"l":104.16,"n":1047,"o":104.16,"t":"2026-09-21T18:00:00Z","v":36303,"vw":104.246704},{"c":104.32,"h":104.34,"l":104.15,"n":914,"o":104.24,"t":"2026-09-21T18:15:00Z","v":27105,"vw":104.241059},{"c":104.28,"h":104.35,"l":104.225,"n":980,"o":104.3,"t":"2026-09-21T18:30:00Z","v":34216,"vw":104.300158},{"c":104.18,"h":104.29,"l":104.1317,"n":1198,"o":104.265,"t":"2026-09-21T18:45:00Z","v":50322,"vw":104.168346},{"c":104.09,"h":104.19,"l":104.03,"n":1140,"o":104.19,"t":"2026-09-21T19:00:00Z","v":33360,"vw":104.11236},{"c":103.825,"h":104.12,"l":103.825,"n":1511,"o":104.095,"t":"2026-09-21T19:15:00Z","v":66671,"vw":103.991308},{"c":103.76,"h":103.83,"l":103.685,"n":1903,"o":103.81,"t":"2026-09-21T19:30:00Z","v":89282,"vw":103.765084},{"c":103.86,"h":103.91,"l":103.515,"n":5848,"o":103.76,"t":"2026-09-21T19:45:00Z","v":277973,"vw":103.732038},{"c":103.86,"h":103.86,"l":103.85,"n":100,"o":103.85,"t":"2026-09-21T20:00:00Z","v":578681,"vw":103.859998},{"c":104.08,"h":104.08,"l":104.08,"n":2,"o":104.08,"t":"2026-09-21T20:30:00Z","v":207,"vw":104.08},{"c":103.505,"h":103.83,"l":103.305,"n":703,"o":103.5,"t":"2026-09-22T13:30:00Z","v":38536,"vw":103.488818},{"c":103.73,"h":103.83,"l":103.385,"n":811,"o":103.52,"t":"2026-09-22T13:45:00Z","v":31751,"vw":103.643576},{"c":104.135,"h":104.3,"l":103.72,"n":1011,"o":103.72,"t":"2026-09-22T14:00:00Z","v":36917,"vw":104.056204},{"c":104.24,"h":104.4,"l":104.07,"n":814,"o":104.15,"t":"2026-09-22T14:15:00Z","v":26413,"vw":104.243536},{"c":104.46,"h":104.555,"l":104.15,"n":768,"o":104.3,"t":"2026-09-22T14:30:00Z","v":19465,"vw":104.40722},{"c":104.4336,"h":104.595,"l":104.29,"n":1068,"o":104.47,"t":"2026-09-22T14:45:00Z","v":36271,"vw":104.431161},{"c":104.56,"h":104.59,"l":104.39,"n":805,"o":104.45,"t":"2026-09-22T15:00:00Z","v":26205,"vw":104.511742},{"c":104.42,"h":104.62,"l":104.375,"n":658,"o":104.56,"t":"2026-09-22T15:15:00Z","v":21938,"vw":104.488624},{"c":104.3801,"h":104.5099,"l":104.335,"n":686,"o":104.42,"t":"2026-09-22T15:30:00Z","v":22589,"vw":104.437644},{"c":104.235,"h":104.385,"l":104.17,"n":691,"o":104.385,"t":"2026-09-22T15:45:00Z","v":25728,"vw":104.287426},{"c":104.385,"h":104.405,"l":104.235,"n":715,"o":104.2409,"t":"2026-09-22T16:00:00Z","v":29956,"vw":104.348167},{"c":104.295,"h":104.4,"l":104.175,"n":582,"o":104.4,"t":"2026-09-22T16:15:00Z","v":20486,"vw":104.257582},{"c":104.09,"h":104.285,"l":104.09,"n":616,"o":104.26,"t":"2026-09-22T16:30:00Z","v":18316,"vw":104.199119},{"c":104.19,"h":104.2,"l":104.015,"n":755,"o":104.11,"t":"2026-09-22T16:45:00Z","v":27488,"vw":104.114295},{"c":103.92,"h":104.225,"l":103.92,"n":647,"o":104.1901,"t":"2026-09-22T17:00:00Z","v":18343,"vw":104.119515},{"c":103.94,"h":103.9538,"l":103.85,"n":783,"o":103.895,"t":"2026-09-22T17:15:00Z","v":28351,"vw":103.895812},{"c":103.785,"h":104.02,"l":103.78,"n":682,"o":103.97,"t":"2026-09-22T17:30:00Z","v":21961,"vw":103.923967},{"c":103.7,"h":103.8499,"l":103.67,"n":663,"o":103.785,"t":"2026-09-22T17:45:00Z","v":26821,"vw":103.731028},{"c":103.675,"h":103.775,"l":103.615,"n":778,"o":103.69,"t":"2026-09-22T18:00:00Z","v":23656,"vw":103.683333},{"c":103.74,"h":103.8151,"l":103.635,"n":646,"o":103.67,"t":"2026-09-22T18:15:00Z","v":17436,"vw":103.746335},{"c":103.73,"h":103.885,"l":103.725,"n":859,"o":103.725,"t":"2026-09-22T18:30:00Z","v":26245,"vw":103.799516},{"c":103.85,"h":103.94,"l":103.77,"n":880,"o":103.77,"t":"2026-09-22T18:45:00Z","v":27318,"vw":103.866388},{"c":103.9,"h":103.93,"l":103.7501,"n":1116,"o":103.9,"t":"2026-09-22T19:00:00Z","v":40253,"vw":103.820732},{"c":103.96,"h":104.03,"l":103.86,"n":1222,"o":103.905,"t":"2026-09-22T19:15:00Z","v":43174,"vw":103.94139},{"c":103.815,"h":103.985,"l":103.815,"n":1386,"o":103.98,"t":"2026-09-22T19:30:00Z","v":47743,"vw":103.914511},{"c":103.84,"h":104.04,"l":103.725,"n":4588,"o":103.815,"t":"2026-09-22T19:45:00Z","v":238896,"vw":103.848959},{"c":103.84,"h":103.84,"l":103.84,"n":95,"o":103.84,"t":"2026-09-22T20:00:00Z","v":475678,"vw":103.84},{"c":103.11,"h":103.54,"l":103.11,"n":4,"o":103.54,"t":"2026-09-23T09:45:00Z","v":350,"vw":103.349179},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-09-23T11:00:00Z","v":120,"vw":104},{"c":103.53,"h":103.53,"l":103.53,"n":49,"o":103.53,"t":"2026-09-23T13:15:00Z","v":259,"vw":103.53},{"c":102.89,"h":103.85,"l":102.89,"n":955,"o":103.46,"t":"2026-09-23T13:30:00Z","v":76623,"vw":103.332742},{"c":102.415,"h":103.01,"l":102.33,"n":1244,"o":102.95,"t":"2026-09-23T13:45:00Z","v":59188,"vw":102.610992},{"c":102.83,"h":102.94,"l":102.34,"n":1061,"o":102.4251,"t":"2026-09-23T14:00:00Z","v":56899,"vw":102.651183},{"c":103.1,"h":103.23,"l":102.83,"n":892,"o":102.88,"t":"2026-09-23T14:15:00Z","v":29915,"vw":103.061402},{"c":103.295,"h":103.435,"l":103.0501,"n":1022,"o":103.0501,"t":"2026-09-23T14:30:00Z","v":36804,"vw":103.244877},{"c":102.94,"h":103.3001,"l":102.675,"n":1144,"o":103.3001,"t":"2026-09-23T14:45:00Z","v":40489,"vw":102.926097},{"c":102.72,"h":102.9,"l":102.65,"n":832,"o":102.9,"t":"2026-09-23T15:00:00Z","v":23818,"vw":102.740619},{"c":102.4723,"h":102.7,"l":102.42,"n":722,"o":102.69,"t":"2026-09-23T15:15:00Z","v":16849,"vw":102.525903},{"c":102.67,"h":102.79,"l":102.505,"n":745,"o":102.54,"t":"2026-09-23T15:30:00Z","v":19879,"vw":102.593042},{"c":102.58,"h":102.69,"l":102.451,"n":701,"o":102.6799,"t":"2026-09-23T15:45:00Z","v":22797,"vw":102.572018},{"c":102.64,"h":102.64,"l":102.48,"n":591,"o":102.55,"t":"2026-09-23T16:00:00Z","v":14146,"vw":102.584828},{"c":102.785,"h":102.785,"l":102.595,"n":758,"o":102.655,"t":"2026-09-23T16:15:00Z","v":26560,"vw":102.679369},{"c":102.844,"h":102.87,"l":102.68,"n":610,"o":102.8,"t":"2026-09-23T16:30:00Z","v":22241,"vw":102.806312},{"c":102.685,"h":102.89,"l":102.56,"n":866,"o":102.87,"t":"2026-09-23T16:45:00Z","v":42753,"vw":102.724599},{"c":102.8,"h":102.94,"l":102.68,"n":1310,"o":102.695,"t":"2026-09-23T17:00:00Z","v":99277,"vw":102.771702},{"c":102.85,"h":102.85,"l":102.56,"n":1304,"o":102.77,"t":"2026-09-23T17:15:00Z","v":45778,"vw":102.712892},{"c":102.91,"h":102.97,"l":102.77,"n":788,"o":102.86,"t":"2026-09-23T17:30:00Z","v":24941,"vw":102.854813},{"c":102.92,"h":103.05,"l":102.83,"n":867,"o":102.9,"t":"2026-09-23T17:45:00Z","v":32075,"vw":102.934467},{"c":102.95,"h":103,"l":102.9,"n":1024,"o":102.95,"t":"2026-09-23T18:00:00Z","v":40548,"vw":102.956366},{"c":102.74,"h":102.93,"l":102.7,"n":947,"o":102.93,"t":"2026-09-23T18:15:00Z","v":35434,"vw":102.817633},{"c":102.87,"h":102.97,"l":102.715,"n":1222,"o":102.77,"t":"2026-09-23T18:30:00Z","v":56070,"vw":102.868976},{"c":102.93,"h":102.97,"l":102.71,"n":1269,"o":102.855,"t":"2026-09-23T18:45:00Z","v":50290,"vw":102.864159},{"c":102.97,"h":103.055,"l":102.88,"n":1301,"o":102.93,"t":"2026-09-23T19:00:00Z","v":52057,"vw":102.965684},{"c":102.79,"h":103.015,"l":102.745,"n":1559,"o":102.975,"t":"2026-09-23T19:15:00Z","v":64828,"vw":102.862195},{"c":102.805,"h":102.83,"l":102.65,"n":1640,"o":102.8,"t":"2026-09-23T19:30:00Z","v":63448,"vw":102.765546},{"c":102.63,"h":102.895,"l":102.57,"n":5592,"o":102.79,"t":"2026-09-23T19:45:00Z","v":274416,"vw":102.696222},{"c":102.727,"h":102.727,"l":102.61,"n":85,"o":102.66,"t":"2026-09-23T20:00:00Z","v":492584,"vw":102.612518},{"c":102.6,"h":102.61,"l":102.6,"n":2,"o":102.61,"t":"2026-09-23T20:15:00Z","v":8446,"vw":102.609882},{"c":102.61,"h":102.61,"l":102.61,"n":2,"o":102.61,"t":"2026-09-23T20:30:00Z","v":600,"vw":102.61},{"c":102.53,"h":102.53,"l":102.53,"n":5,"o":102.53,"t":"2026-09-24T12:15:00Z","v":156,"vw":102.53},{"c":102.93,"h":103.48,"l":102.77,"n":1235,"o":103.05,"t":"2026-09-24T13:30:00Z","v":105668,"vw":103.188768},{"c":103.44,"h":103.4825,"l":102.935,"n":1086,"o":102.99,"t":"2026-09-24T13:45:00Z","v":52885,"vw":103.210739},{"c":103.57,"h":103.71,"l":103.3,"n":1373,"o":103.41,"t":"2026-09-24T14:00:00Z","v":80775,"vw":103.552396},{"c":103.35,"h":103.58,"l":103.35,"n":1077,"o":103.55,"t":"2026-09-24T14:15:00Z","v":45777,"vw":103.437297},{"c":103.51,"h":103.55,"l":103.18,"n":1255,"o":103.35,"t":"2026-09-24T14:30:00Z","v":50417,"vw":103.370485},{"c":103.345,"h":103.495,"l":103.22,"n":943,"o":103.495,"t":"2026-09-24T14:45:00Z","v":34041,"vw":103.314064},{"c":103.04,"h":103.335,"l":102.93,"n":1090,"o":103.335,"t":"2026-09-24T15:00:00Z","v":41264,"vw":103.110989},{"c":103.28,"h":103.32,"l":103,"n":1619,"o":103.07,"t":"2026-09-24T15:15:00Z","v":72611,"vw":103.20532},{"c":103.165,"h":103.39,"l":103.165,"n":1283,"o":103.28,"t":"2026-09-24T15:30:00Z","v":47710,"vw":103.297812},{"c":103.18,"h":103.2993,"l":103.0801,"n":1070,"o":103.19,"t":"2026-09-24T15:45:00Z","v":36701,"vw":103.180846},{"c":103.415,"h":103.59,"l":103.17,"n":1915,"o":103.17,"t":"2026-09-24T16:00:00Z","v":392516,"vw":103.503182},{"c":103.585,"h":103.645,"l":103.205,"n":2040,"o":103.37,"t":"2026-09-24T16:15:00Z","v":108092,"vw":103.360283},{"c":103.68,"h":103.885,"l":103.605,"n":1619,"o":103.605,"t":"2026-09-24T16:30:00Z","v":76894,"vw":103.774678},{"c":103.72,"h":103.77,"l":103.49,"n":2353,"o":103.68,"t":"2026-09-24T16:45:00Z","v":146179,"vw":103.655312},{"c":103.53,"h":103.765,"l":103.485,"n":1969,"o":103.72,"t":"2026-09-24T17:00:00Z","v":111408,"vw":103.662301},{"c":103.55,"h":103.64,"l":103.415,"n":1314,"o":103.525,"t":"2026-09-24T17:15:00Z","v":60579,"vw":103.529153},{"c":103.475,"h":103.59,"l":103.465,"n":1069,"o":103.57,"t":"2026-09-24T17:30:00Z","v":34630,"vw":103.532733},{"c":103.34,"h":103.475,"l":103.29,"n":1015,"o":103.475,"t":"2026-09-24T17:45:00Z","v":39543,"vw":103.361799},{"c":103.115,"h":103.34,"l":103.115,"n":1020,"o":103.33,"t":"2026-09-24T18:00:00Z","v":34467,"vw":103.238636},{"c":103.08,"h":103.13,"l":102.965,"n":1163,"o":103.11,"t":"2026-09-24T18:15:00Z","v":40302,"vw":103.070794},{"c":103.06,"h":103.135,"l":102.9975,"n":1144,"o":103.085,"t":"2026-09-24T18:30:00Z","v":42055,"vw":103.067405},{"c":103.21,"h":103.32,"l":103.05,"n":2157,"o":103.08,"t":"2026-09-24T18:45:00Z","v":113171,"vw":103.215637},{"c":103.27,"h":103.28,"l":103.15,"n":1498,"o":103.25,"t":"2026-09-24T19:00:00Z","v":61853,"vw":103.225597},{"c":103.125,"h":103.27,"l":103.06,"n":2028,"o":103.27,"t":"2026-09-24T19:15:00Z","v":94191,"vw":103.155187},{"c":103.275,"h":103.32,"l":102.995,"n":1915,"o":103.1,"t":"2026-09-24T19:30:00Z","v":89562,"vw":103.176779},{"c":102.76,"h":103.26,"l":102.7,"n":7566,"o":103.26,"t":"2026-09-24T19:45:00Z","v":464578,"vw":102.925443},{"c":102.71,"h":102.76,"l":102.71,"n":94,"o":102.76,"t":"2026-09-24T20:00:00Z","v":496076,"vw":102.710011},{"c":102.315,"h":102.735,"l":102.1929,"n":699,"o":102.61,"t":"2026-09-25T13:30:00Z","v":73916,"vw":102.444193},{"c":102.38,"h":102.47,"l":102.08,"n":1146,"o":102.315,"t":"2026-09-25T13:45:00Z","v":46138,"vw":102.288067},{"c":102.515,"h":102.515,"l":102.15,"n":1380,"o":102.41,"t":"2026-09-25T14:00:00Z","v":79192,"vw":102.30723},{"c":102.57,"h":102.77,"l":102.39,"n":1241,"o":102.54,"t":"2026-09-25T14:15:00Z","v":45772,"vw":102.549362},{"c":102.715,"h":102.74,"l":102.495,"n":1055,"o":102.53,"t":"2026-09-25T14:30:00Z","v":30817,"vw":102.637876},{"c":102.325,"h":102.785,"l":102.27,"n":1009,"o":102.71,"t":"2026-09-25T14:45:00Z","v":35544,"vw":102.598479},{"c":102.53,"h":102.565,"l":102.29,"n":1209,"o":102.355,"t":"2026-09-25T15:00:00Z","v":45051,"vw":102.415776},{"c":102.39,"h":102.72,"l":102.35,"n":1173,"o":102.53,"t":"2026-09-25T15:15:00Z","v":51283,"vw":102.59057},{"c":102.44,"h":102.565,"l":102.34,"n":923,"o":102.405,"t":"2026-09-25T15:30:00Z","v":34488,"vw":102.423116},{"c":102.42,"h":102.55,"l":102.39,"n":798,"o":102.45,"t":"2026-09-25T15:45:00Z","v":27141,"vw":102.482137},{"c":102.7,"h":102.7,"l":102.47,"n":860,"o":102.475,"t":"2026-09-25T16:00:00Z","v":34706,"vw":102.583179},{"c":102.65,"h":102.73,"l":102.49,"n":819,"o":102.655,"t":"2026-09-25T16:15:00Z","v":29806,"vw":102.575008},{"c":102.64,"h":102.755,"l":102.515,"n":1200,"o":102.7,"t":"2026-09-25T16:30:00Z","v":45579,"vw":102.631459},{"c":102.72,"h":102.835,"l":102.53,"n":942,"o":102.64,"t":"2026-09-25T16:45:00Z","v":31793,"vw":102.667938},{"c":102.65,"h":102.795,"l":102.57,"n":814,"o":102.77,"t":"2026-09-25T17:00:00Z","v":30788,"vw":102.687707},{"c":102.79,"h":102.795,"l":102.575,"n":667,"o":102.6201,"t":"2026-09-25T17:15:00Z","v":31616,"vw":102.651411},{"c":102.83,"h":102.87,"l":102.65,"n":1064,"o":102.765,"t":"2026-09-25T17:30:00Z","v":54623,"vw":102.775434},{"c":102.8525,"h":102.855,"l":102.68,"n":1141,"o":102.845,"t":"2026-09-25T17:45:00Z","v":62132,"vw":102.778695},{"c":102.815,"h":102.92,"l":102.77,"n":979,"o":102.86,"t":"2026-09-25T18:00:00Z","v":29783,"vw":102.852538},{"c":102.65,"h":102.81,"l":102.65,"n":1140,"o":102.81,"t":"2026-09-25T18:15:00Z","v":32343,"vw":102.714697},{"c":102.685,"h":102.76,"l":102.6401,"n":1158,"o":102.69,"t":"2026-09-25T18:30:00Z","v":47587,"vw":102.690627},{"c":102.8,"h":102.83,"l":102.6375,"n":948,"o":102.7,"t":"2026-09-25T18:45:00Z","v":49587,"vw":102.70799},{"c":102.845,"h":102.8699,"l":102.7,"n":1189,"o":102.8,"t":"2026-09-25T19:00:00Z","v":50452,"vw":102.787057},{"c":102.85,"h":102.945,"l":102.82,"n":1377,"o":102.845,"t":"2026-09-25T19:15:00Z","v":56120,"vw":102.875126},{"c":102.99,"h":103.02,"l":102.87,"n":1990,"o":102.87,"t":"2026-09-25T19:30:00Z","v":69749,"vw":102.960039},{"c":103.095,"h":103.28,"l":102.96,"n":5519,"o":102.97,"t":"2026-09-25T19:45:00Z","v":280464,"vw":103.085008},{"c":103.1,"h":103.1,"l":103.1,"n":80,"o":103.1,"t":"2026-09-25T20:00:00Z","v":459044,"vw":103.1},{"c":103.24,"h":103.25,"l":102.33,"n":717,"o":103.18,"t":"2026-09-28T13:30:00Z","v":42681,"vw":102.938005},{"c":103.27,"h":103.51,"l":103.17,"n":690,"o":103.29,"t":"2026-09-28T13:45:00Z","v":36744,"vw":103.317933},{"c":103.625,"h":103.735,"l":103.14,"n":846,"o":103.295,"t":"2026-09-28T14:00:00Z","v":42590,"vw":103.382004},{"c":103.7,"h":103.745,"l":103.42,"n":962,"o":103.68,"t":"2026-09-28T14:15:00Z","v":43195,"vw":103.59192},{"c":103.5183,"h":103.725,"l":103.41,"n":1129,"o":103.665,"t":"2026-09-28T14:30:00Z","v":39616,"vw":103.559462},{"c":103.12,"h":103.47,"l":103.115,"n":1263,"o":103.47,"t":"2026-09-28T14:45:00Z","v":43444,"vw":103.319272},{"c":102.925,"h":103.26,"l":102.825,"n":1353,"o":103.11,"t":"2026-09-28T15:00:00Z","v":52356,"vw":103.043278},{"c":102.87,"h":102.985,"l":102.65,"n":1187,"o":102.97,"t":"2026-09-28T15:15:00Z","v":45066,"vw":102.855552},{"c":102.89,"h":103.055,"l":102.87,"n":899,"o":102.88,"t":"2026-09-28T15:30:00Z","v":25657,"vw":102.960051},{"c":102.9125,"h":103.07,"l":102.87,"n":895,"o":102.87,"t":"2026-09-28T15:45:00Z","v":24762,"vw":102.952683},{"c":102.84,"h":102.995,"l":102.84,"n":921,"o":102.925,"t":"2026-09-28T16:00:00Z","v":28223,"vw":102.934483},{"c":102.995,"h":103.0425,"l":102.6449,"n":1255,"o":102.815,"t":"2026-09-28T16:15:00Z","v":45043,"vw":102.825248},{"c":102.96,"h":103.015,"l":102.8001,"n":905,"o":102.995,"t":"2026-09-28T16:30:00Z","v":30187,"vw":102.906045},{"c":103.03,"h":103.05,"l":102.95,"n":832,"o":102.96,"t":"2026-09-28T16:45:00Z","v":26978,"vw":102.988706},{"c":103.02,"h":103.21,"l":102.985,"n":1117,"o":103.01,"t":"2026-09-28T17:00:00Z","v":39967,"vw":103.092095},{"c":103.12,"h":103.1699,"l":102.915,"n":898,"o":102.96,"t":"2026-09-28T17:15:00Z","v":29692,"vw":103.058417},{"c":102.955,"h":103.15,"l":102.85,"n":1056,"o":103.125,"t":"2026-09-28T17:30:00Z","v":39611,"vw":103.01037},{"c":103.03,"h":103.03,"l":102.93,"n":954,"o":102.98,"t":"2026-09-28T17:45:00Z","v":31785,"vw":102.985551},{"c":103.04,"h":103.12,"l":103,"n":869,"o":103.045,"t":"2026-09-28T18:00:00Z","v":44171,"vw":103.040862},{"c":103.105,"h":103.165,"l":103,"n":956,"o":103.03,"t":"2026-09-28T18:15:00Z","v":34627,"vw":103.047332},{"c":103.175,"h":103.26,"l":103.04,"n":956,"o":103.07,"t":"2026-09-28T18:30:00Z","v":36750,"vw":103.125139},{"c":102.885,"h":103.2,"l":102.84,"n":1045,"o":103.14,"t":"2026-09-28T18:45:00Z","v":47114,"vw":102.970489},{"c":102.8625,"h":102.98,"l":102.84,"n":1176,"o":102.88,"t":"2026-09-28T19:00:00Z","v":34660,"vw":102.889836},{"c":102.715,"h":102.84,"l":102.655,"n":1771,"o":102.84,"t":"2026-09-28T19:15:00Z","v":69554,"vw":102.764303},{"c":102.89,"h":102.9,"l":102.66,"n":1714,"o":102.74,"t":"2026-09-28T19:30:00Z","v":107227,"vw":102.798031},{"c":102.84,"h":102.94,"l":102.7025,"n":5083,"o":102.9,"t":"2026-09-28T19:45:00Z","v":267133,"vw":102.849886},{"c":102.83,"h":102.85,"l":102.83,"n":83,"o":102.85,"t":"2026-09-28T20:00:00Z","v":531638,"vw":102.830004},{"c":103.09,"h":103.21,"l":102,"n":717,"o":102.19,"t":"2026-09-29T13:30:00Z","v":50919,"vw":102.428593},{"c":103.0375,"h":103.4,"l":102.99,"n":592,"o":103.09,"t":"2026-09-29T13:45:00Z","v":24642,"vw":103.193631},{"c":103.18,"h":103.24,"l":103,"n":972,"o":103.035,"t":"2026-09-29T14:00:00Z","v":34061,"vw":103.120603},{"c":103.06,"h":103.2,"l":102.83,"n":1354,"o":103.2,"t":"2026-09-29T14:15:00Z","v":53764,"vw":103.043197},{"c":102.72,"h":103.13,"l":102.72,"n":1046,"o":103.13,"t":"2026-09-29T14:30:00Z","v":25585,"vw":102.957537},{"c":102.67,"h":102.8,"l":102.66,"n":1079,"o":102.76,"t":"2026-09-29T14:45:00Z","v":33393,"vw":102.735827},{"c":102.85,"h":102.87,"l":102.58,"n":925,"o":102.69,"t":"2026-09-29T15:00:00Z","v":26136,"vw":102.734183},{"c":102.83,"h":102.925,"l":102.765,"n":743,"o":102.845,"t":"2026-09-29T15:15:00Z","v":21772,"vw":102.874104},{"c":103.06,"h":103.07,"l":102.76,"n":1010,"o":102.83,"t":"2026-09-29T15:30:00Z","v":60129,"vw":102.911545},{"c":103.115,"h":103.125,"l":102.825,"n":1234,"o":103.06,"t":"2026-09-29T15:45:00Z","v":53177,"vw":102.974},{"c":103.14,"h":103.235,"l":103.04,"n":853,"o":103.12,"t":"2026-09-29T16:00:00Z","v":23712,"vw":103.160171},{"c":103.03,"h":103.26,"l":102.975,"n":852,"o":103.19,"t":"2026-09-29T16:15:00Z","v":31383,"vw":103.132137},{"c":102.74,"h":103.24,"l":102.73,"n":974,"o":103.025,"t":"2026-09-29T16:30:00Z","v":32400,"vw":103.024861},{"c":102.95,"h":102.955,"l":102.69,"n":990,"o":102.77,"t":"2026-09-29T16:45:00Z","v":27598,"vw":102.787789},{"c":102.99,"h":103.1,"l":102.965,"n":752,"o":102.965,"t":"2026-09-29T17:00:00Z","v":48568,"vw":103.02753},{"c":103.06,"h":103.1025,"l":102.93,"n":826,"o":102.99,"t":"2026-09-29T17:15:00Z","v":26909,"vw":103.021739},{"c":103.14,"h":103.145,"l":102.92,"n":1441,"o":103.07,"t":"2026-09-29T17:30:00Z","v":73974,"vw":103.049266},{"c":103.315,"h":103.4073,"l":103.135,"n":972,"o":103.135,"t":"2026-09-29T17:45:00Z","v":39523,"vw":103.31071},{"c":103.36,"h":103.4499,"l":103.22,"n":1089,"o":103.31,"t":"2026-09-29T18:00:00Z","v":34713,"vw":103.346382},{"c":103.48,"h":103.57,"l":103.345,"n":949,"o":103.38,"t":"2026-09-29T18:15:00Z","v":27938,"vw":103.433417},{"c":103.405,"h":103.545,"l":103.345,"n":860,"o":103.49,"t":"2026-09-29T18:30:00Z","v":32458,"vw":103.418185},{"c":103.4,"h":103.46,"l":103.255,"n":1218,"o":103.4325,"t":"2026-09-29T18:45:00Z","v":48016,"vw":103.393199},{"c":103.39,"h":103.475,"l":103.285,"n":1221,"o":103.36,"t":"2026-09-29T19:00:00Z","v":42913,"vw":103.370387},{"c":103.68,"h":103.685,"l":103.38,"n":1412,"o":103.38,"t":"2026-09-29T19:15:00Z","v":62161,"vw":103.550213},{"c":103.765,"h":103.779,"l":103.6,"n":1760,"o":103.675,"t":"2026-09-29T19:30:00Z","v":62090,"vw":103.725195},{"c":103.34,"h":103.79,"l":103.27,"n":5948,"o":103.79,"t":"2026-09-29T19:45:00Z","v":261470,"vw":103.439562},{"c":103.33,"h":103.33,"l":103.33,"n":90,"o":103.33,"t":"2026-09-29T20:00:00Z","v":473561,"vw":103.33},{"c":103.2623,"h":103.2623,"l":103.2623,"n":1,"o":103.2623,"t":"2026-09-29T20:15:00Z","v":19872,"vw":103.2623},{"c":104.0201,"h":104.41,"l":103.565,"n":778,"o":103.69,"t":"2026-09-30T13:30:00Z","v":87974,"vw":103.918623},{"c":104.1,"h":104.22,"l":103.97,"n":998,"o":104.005,"t":"2026-09-30T13:45:00Z","v":37670,"vw":104.073856},{"c":103.65,"h":104.07,"l":103.57,"n":1417,"o":104.07,"t":"2026-09-30T14:00:00Z","v":49250,"vw":103.732302},{"c":103.75,"h":103.89,"l":103.57,"n":1258,"o":103.64,"t":"2026-09-30T14:15:00Z","v":37452,"vw":103.742499},{"c":103.56,"h":103.855,"l":103.54,"n":1121,"o":103.7,"t":"2026-09-30T14:30:00Z","v":36016,"vw":103.73537},{"c":103.485,"h":103.815,"l":103.42,"n":1361,"o":103.54,"t":"2026-09-30T14:45:00Z","v":52388,"vw":103.572779},{"c":103.4,"h":103.57,"l":103.4,"n":1172,"o":103.495,"t":"2026-09-30T15:00:00Z","v":38868,"vw":103.469656},{"c":103.59,"h":103.69,"l":103.4,"n":1005,"o":103.4,"t":"2026-09-30T15:15:00Z","v":33828,"vw":103.581523},{"c":103.53,"h":103.78,"l":103.5,"n":1125,"o":103.61,"t":"2026-09-30T15:30:00Z","v":36992,"vw":103.620278},{"c":103.495,"h":103.57,"l":103.45,"n":759,"o":103.545,"t":"2026-09-30T15:45:00Z","v":24159,"vw":103.513128},{"c":103.95,"h":103.95,"l":103.485,"n":863,"o":103.485,"t":"2026-09-30T16:00:00Z","v":31696,"vw":103.640504},{"c":103.695,"h":103.96,"l":103.67,"n":875,"o":103.935,"t":"2026-09-30T16:15:00Z","v":32798,"vw":103.815822},{"c":103.65,"h":103.72,"l":103.57,"n":874,"o":103.68,"t":"2026-09-30T16:30:00Z","v":33514,"vw":103.639603},{"c":103.69,"h":103.72,"l":103.52,"n":878,"o":103.665,"t":"2026-09-30T16:45:00Z","v":31525,"vw":103.623367},{"c":103.7525,"h":103.885,"l":103.665,"n":766,"o":103.67,"t":"2026-09-30T17:00:00Z","v":25862,"vw":103.776829},{"c":103.89,"h":103.89,"l":103.74,"n":848,"o":103.78,"t":"2026-09-30T17:15:00Z","v":29345,"vw":103.811459},{"c":103.53,"h":103.9,"l":103.52,"n":1005,"o":103.88,"t":"2026-09-30T17:30:00Z","v":45356,"vw":103.702989},{"c":103.575,"h":103.6,"l":103.42,"n":1025,"o":103.5,"t":"2026-09-30T17:45:00Z","v":47297,"vw":103.497336},{"c":103.44,"h":103.72,"l":103.43,"n":1150,"o":103.575,"t":"2026-09-30T18:00:00Z","v":47108,"vw":103.562878},{"c":103.33,"h":103.47,"l":103.3,"n":924,"o":103.4501,"t":"2026-09-30T18:15:00Z","v":40042,"vw":103.399056},{"c":103.25,"h":103.35,"l":103.16,"n":970,"o":103.35,"t":"2026-09-30T18:30:00Z","v":36162,"vw":103.241667},{"c":103.35,"h":103.38,"l":103.19,"n":905,"o":103.28,"t":"2026-09-30T18:45:00Z","v":30664,"vw":103.270406},{"c":103.25,"h":103.435,"l":103.2,"n":1179,"o":103.41,"t":"2026-09-30T19:00:00Z","v":44047,"vw":103.315939},{"c":103.16,"h":103.32,"l":103.15,"n":1352,"o":103.27,"t":"2026-09-30T19:15:00Z","v":48031,"vw":103.240113},{"c":103.19,"h":103.2,"l":103.03,"n":1912,"o":103.16,"t":"2026-09-30T19:30:00Z","v":88579,"vw":103.123476},{"c":102.31,"h":103.19,"l":102.31,"n":9182,"o":103.19,"t":"2026-09-30T19:45:00Z","v":516511,"vw":102.600574},{"c":102.21,"h":102.32,"l":102.21,"n":87,"o":102.32,"t":"2026-09-30T20:00:00Z","v":2516006,"vw":102.210515},{"c":101.97,"h":101.97,"l":101.97,"n":7,"o":101.97,"t":"2026-10-01T08:00:00Z","v":166,"vw":101.97},{"c":103.19,"h":103.39,"l":102.39,"n":13,"o":102.39,"t":"2026-10-01T08:45:00Z","v":5251,"vw":102.845823},{"c":102.8,"h":102.8,"l":102.8,"n":3,"o":102.8,"t":"2026-10-01T10:30:00Z","v":200,"vw":102.8},{"c":102.73,"h":102.76,"l":102.73,"n":7,"o":102.76,"t":"2026-10-01T12:15:00Z","v":975,"vw":102.733333},{"c":102.98,"h":102.98,"l":102.98,"n":3,"o":102.98,"t":"2026-10-01T13:00:00Z","v":204,"vw":102.98},{"c":102.33,"h":102.69,"l":102.08,"n":1573,"o":102.67,"t":"2026-10-01T13:30:00Z","v":131040,"vw":102.503777},{"c":102.74,"h":102.745,"l":102.18,"n":1941,"o":102.305,"t":"2026-10-01T13:45:00Z","v":87720,"vw":102.447721},{"c":103.34,"h":103.52,"l":102.7,"n":1968,"o":102.79,"t":"2026-10-01T14:00:00Z","v":80179,"vw":103.100599},{"c":102.755,"h":103.42,"l":102.68,"n":1710,"o":103.41,"t":"2026-10-01T14:15:00Z","v":84717,"vw":103.094842},{"c":102.92,"h":103.18,"l":102.63,"n":1946,"o":102.755,"t":"2026-10-01T14:30:00Z","v":97987,"vw":102.905051},{"c":103.1,"h":103.19,"l":102.84,"n":1425,"o":102.9,"t":"2026-10-01T14:45:00Z","v":75449,"vw":103.008684},{"c":103.4,"h":103.46,"l":103.065,"n":1699,"o":103.095,"t":"2026-10-01T15:00:00Z","v":78245,"vw":103.222009},{"c":103.595,"h":103.67,"l":103.36,"n":2012,"o":103.4,"t":"2026-10-01T15:15:00Z","v":101369,"vw":103.479355},{"c":103.53,"h":103.74,"l":103.42,"n":1433,"o":103.56,"t":"2026-10-01T15:30:00Z","v":59817,"vw":103.548401},{"c":103.7425,"h":103.76,"l":103.535,"n":1417,"o":103.55,"t":"2026-10-01T15:45:00Z","v":67188,"vw":103.635276},{"c":103.5,"h":103.745,"l":103.47,"n":1502,"o":103.745,"t":"2026-10-01T16:00:00Z","v":55892,"vw":103.623895},{"c":103.915,"h":103.92,"l":103.475,"n":1858,"o":103.5,"t":"2026-10-01T16:15:00Z","v":75867,"vw":103.691909},{"c":103.99,"h":103.99,"l":103.725,"n":1282,"o":103.94,"t":"2026-10-01T16:30:00Z","v":46092,"vw":103.867182},{"c":103.78,"h":104.06,"l":103.78,"n":1973,"o":103.98,"t":"2026-10-01T16:45:00Z","v":85967,"vw":103.953791},{"c":103.59,"h":103.8,"l":103.535,"n":1195,"o":103.78,"t":"2026-10-01T17:00:00Z","v":39667,"vw":103.654798},{"c":103.63,"h":103.71,"l":103.5,"n":1320,"o":103.55,"t":"2026-10-01T17:15:00Z","v":51343,"vw":103.608502},{"c":103.35,"h":103.71,"l":103.34,"n":1900,"o":103.66,"t":"2026-10-01T17:30:00Z","v":89243,"vw":103.442091},{"c":103.47,"h":103.52,"l":103.23,"n":1975,"o":103.355,"t":"2026-10-01T17:45:00Z","v":164116,"vw":103.340771},{"c":103.62,"h":103.77,"l":103.355,"n":1644,"o":103.485,"t":"2026-10-01T18:00:00Z","v":83033,"vw":103.498959},{"c":103.72,"h":103.74,"l":103.54,"n":1741,"o":103.66,"t":"2026-10-01T18:15:00Z","v":168053,"vw":103.620556},{"c":103.555,"h":103.73,"l":103.39,"n":1415,"o":103.7,"t":"2026-10-01T18:30:00Z","v":65588,"vw":103.528251},{"c":103.33,"h":103.54,"l":103.3,"n":1414,"o":103.53,"t":"2026-10-01T18:45:00Z","v":52893,"vw":103.408629},{"c":103.485,"h":103.485,"l":103.275,"n":1676,"o":103.35,"t":"2026-10-01T19:00:00Z","v":69174,"vw":103.350146},{"c":103.305,"h":103.49,"l":103.2401,"n":2252,"o":103.49,"t":"2026-10-01T19:15:00Z","v":97026,"vw":103.369652},{"c":103.26,"h":103.315,"l":103.16,"n":2567,"o":103.305,"t":"2026-10-01T19:30:00Z","v":112485,"vw":103.21707},{"c":103.5,"h":103.585,"l":103.24,"n":9063,"o":103.25,"t":"2026-10-01T19:45:00Z","v":485249,"vw":103.398637},{"c":103.5,"h":103.5,"l":103.5,"n":91,"o":103.5,"t":"2026-10-01T20:00:00Z","v":786123,"vw":103.5},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-01T20:30:00Z","v":3800,"vw":103.5},{"c":103.4,"h":103.4,"l":103.4,"n":1,"o":103.4,"t":"2026-10-01T22:00:00Z","v":140,"vw":103.4},{"c":103.94,"h":104.48,"l":103.51,"n":1665,"o":103.76,"t":"2026-10-02T13:30:00Z","v":129018,"vw":103.957441},{"c":103.76,"h":104.33,"l":103.72,"n":2353,"o":103.925,"t":"2026-10-02T13:45:00Z","v":89836,"vw":104.025545},{"c":103.83,"h":104,"l":103.62,"n":1183,"o":103.66,"t":"2026-10-02T14:00:00Z","v":44466,"vw":103.79899},{"c":104.09,"h":104.13,"l":103.74,"n":1321,"o":103.86,"t":"2026-10-02T14:15:00Z","v":48396,"vw":103.863001},{"c":104.08,"h":104.15,"l":103.93,"n":1523,"o":104.065,"t":"2026-10-02T14:30:00Z","v":60947,"vw":104.010656},{"c":103.67,"h":104.0807,"l":103.565,"n":1730,"o":104.05,"t":"2026-10-02T14:45:00Z","v":97093,"vw":103.811142},{"c":103.9,"h":103.915,"l":103.595,"n":1190,"o":103.62,"t":"2026-10-02T15:00:00Z","v":44236,"vw":103.738395},{"c":103.65,"h":103.89,"l":103.6,"n":1278,"o":103.89,"t":"2026-10-02T15:15:00Z","v":47765,"vw":103.729368},{"c":103.62,"h":103.81,"l":103.6,"n":1367,"o":103.66,"t":"2026-10-02T15:30:00Z","v":52155,"vw":103.693783},{"c":103.17,"h":103.64,"l":103.075,"n":2016,"o":103.61,"t":"2026-10-02T15:45:00Z","v":161885,"vw":103.411262},{"c":103.24,"h":103.31,"l":103.11,"n":1738,"o":103.15,"t":"2026-10-02T16:00:00Z","v":65987,"vw":103.216451},{"c":103.37,"h":103.37,"l":103.19,"n":1040,"o":103.27,"t":"2026-10-02T16:15:00Z","v":27456,"vw":103.278945},{"c":103.32,"h":103.42,"l":103.27,"n":1109,"o":103.36,"t":"2026-10-02T16:30:00Z","v":28383,"vw":103.331665},{"c":103.13,"h":103.325,"l":103.03,"n":1144,"o":103.325,"t":"2026-10-02T16:45:00Z","v":32545,"vw":103.164041},{"c":103.29,"h":103.405,"l":103.16,"n":1024,"o":103.16,"t":"2026-10-02T17:00:00Z","v":35113,"vw":103.28652},{"c":103.35,"h":103.4286,"l":103.29,"n":876,"o":103.375,"t":"2026-10-02T17:15:00Z","v":29829,"vw":103.379913},{"c":103.335,"h":103.4356,"l":103.29,"n":1054,"o":103.39,"t":"2026-10-02T17:30:00Z","v":29830,"vw":103.386043},{"c":103.23,"h":103.39,"l":103.19,"n":1357,"o":103.335,"t":"2026-10-02T17:45:00Z","v":48746,"vw":103.310632},{"c":103.49,"h":103.495,"l":103.225,"n":1094,"o":103.225,"t":"2026-10-02T18:00:00Z","v":32771,"vw":103.383641},{"c":103.393,"h":103.56,"l":103.393,"n":1209,"o":103.495,"t":"2026-10-02T18:15:00Z","v":33860,"vw":103.485943},{"c":103.485,"h":103.49,"l":103.37,"n":1043,"o":103.46,"t":"2026-10-02T18:30:00Z","v":34321,"vw":103.43614},{"c":103.34,"h":103.445,"l":103.275,"n":1214,"o":103.445,"t":"2026-10-02T18:45:00Z","v":37228,"vw":103.373297},{"c":103.55,"h":103.55,"l":103.32,"n":1285,"o":103.335,"t":"2026-10-02T19:00:00Z","v":43505,"vw":103.388442},{"c":103.5125,"h":103.69,"l":103.47,"n":1859,"o":103.56,"t":"2026-10-02T19:15:00Z","v":60495,"vw":103.602032},{"c":103.385,"h":103.555,"l":103.36,"n":2081,"o":103.5,"t":"2026-10-02T19:30:00Z","v":73778,"vw":103.481002},{"c":103.4,"h":103.55,"l":103.235,"n":6002,"o":103.38,"t":"2026-10-02T19:45:00Z","v":273467,"vw":103.381701},{"c":103.39,"h":103.4,"l":103.39,"n":83,"o":103.4,"t":"2026-10-02T20:00:00Z","v":884991,"vw":103.390076},{"c":103.39,"h":103.39,"l":103.39,"n":2,"o":103.39,"t":"2026-10-02T20:30:00Z","v":2958,"vw":103.39},{"c":102.445,"h":103.31,"l":102.445,"n":641,"o":103.29,"t":"2026-10-05T13:30:00Z","v":29148,"vw":103.012077},{"c":102.81,"h":102.86,"l":102.435,"n":834,"o":102.455,"t":"2026-10-05T13:45:00Z","v":27676,"vw":102.632722},{"c":103.195,"h":103.27,"l":102.81,"n":1015,"o":102.82,"t":"2026-10-05T14:00:00Z","v":41329,"vw":103.071426},{"c":103.22,"h":103.33,"l":103.13,"n":970,"o":103.18,"t":"2026-10-05T14:15:00Z","v":25397,"vw":103.20916},{"c":103.48,"h":103.5,"l":103.15,"n":1035,"o":103.205,"t":"2026-10-05T14:30:00Z","v":25991,"vw":103.345724},{"c":103.35,"h":103.55,"l":103.235,"n":1235,"o":103.44,"t":"2026-10-05T14:45:00Z","v":33901,"vw":103.387161},{"c":103.27,"h":103.41,"l":103.16,"n":1182,"o":103.335,"t":"2026-10-05T15:00:00Z","v":32950,"vw":103.284918},{"c":103.58,"h":103.58,"l":103.22,"n":1305,"o":103.22,"t":"2026-10-05T15:15:00Z","v":29142,"vw":103.355671},{"c":103.595,"h":103.71,"l":103.52,"n":1293,"o":103.6,"t":"2026-10-05T15:30:00Z","v":36031,"vw":103.61837},{"c":103.64,"h":103.64,"l":103.46,"n":912,"o":103.57,"t":"2026-10-05T15:45:00Z","v":28416,"vw":103.537848},{"c":103.8,"h":103.82,"l":103.64,"n":980,"o":103.64,"t":"2026-10-05T16:00:00Z","v":31292,"vw":103.719785},{"c":103.81,"h":103.85,"l":103.71,"n":946,"o":103.8,"t":"2026-10-05T16:15:00Z","v":32676,"vw":103.78116},{"c":103.95,"h":103.98,"l":103.785,"n":731,"o":103.785,"t":"2026-10-05T16:30:00Z","v":23023,"vw":103.90135},{"c":103.955,"h":104.01,"l":103.95,"n":891,"o":103.96,"t":"2026-10-05T16:45:00Z","v":22678,"vw":103.974218},{"c":103.87,"h":103.97,"l":103.87,"n":968,"o":103.955,"t":"2026-10-05T17:00:00Z","v":24320,"vw":103.922607},{"c":103.835,"h":103.92,"l":103.76,"n":1020,"o":103.89,"t":"2026-10-05T17:15:00Z","v":31529,"vw":103.860166},{"c":103.49,"h":103.88,"l":103.455,"n":1354,"o":103.82,"t":"2026-10-05T17:30:00Z","v":61660,"vw":103.656963},{"c":103.535,"h":103.535,"l":103.415,"n":961,"o":103.52,"t":"2026-10-05T17:45:00Z","v":27750,"vw":103.492183},{"c":103.485,"h":103.6299,"l":103.47,"n":971,"o":103.535,"t":"2026-10-05T18:00:00Z","v":30728,"vw":103.547064},{"c":103.445,"h":103.5,"l":103.37,"n":1030,"o":103.485,"t":"2026-10-05T18:15:00Z","v":29864,"vw":103.426148},{"c":103.51,"h":103.535,"l":103.42,"n":1059,"o":103.43,"t":"2026-10-05T18:30:00Z","v":31986,"vw":103.482335},{"c":103.605,"h":103.62,"l":103.5,"n":1361,"o":103.52,"t":"2026-10-05T18:45:00Z","v":39623,"vw":103.536647},{"c":103.51,"h":103.62,"l":103.45,"n":1378,"o":103.6,"t":"2026-10-05T19:00:00Z","v":37696,"vw":103.544794},{"c":103.565,"h":103.67,"l":103.5,"n":1680,"o":103.53,"t":"2026-10-05T19:15:00Z","v":48123,"vw":103.59016},{"c":103.61,"h":103.655,"l":103.47,"n":2175,"o":103.565,"t":"2026-10-05T19:30:00Z","v":105385,"vw":103.579429},{"c":103.38,"h":103.6,"l":103.21,"n":7715,"o":103.6,"t":"2026-10-05T19:45:00Z","v":374436,"vw":103.43486},{"c":103.38,"h":103.38,"l":103.38,"n":120,"o":103.38,"t":"2026-10-05T20:00:00Z","v":814969,"vw":103.38},{"c":103.4,"h":103.4,"l":103.4,"n":1,"o":103.4,"t":"2026-10-05T22:00:00Z","v":140,"vw":103.4},{"c":103.755,"h":104.76,"l":103.67,"n":908,"o":103.7,"t":"2026-10-06T13:30:00Z","v":42468,"vw":103.983651},{"c":103.76,"h":103.9,"l":103.57,"n":720,"o":103.755,"t":"2026-10-06T13:45:00Z","v":25268,"vw":103.705589},{"c":104,"h":104.35,"l":103.72,"n":2156,"o":103.72,"t":"2026-10-06T14:00:00Z","v":326101,"vw":104.086486},{"c":104.48,"h":104.575,"l":103.98,"n":2251,"o":103.98,"t":"2026-10-06T14:15:00Z","v":119644,"vw":104.418223},{"c":104.62,"h":104.76,"l":104.37,"n":1631,"o":104.57,"t":"2026-10-06T14:30:00Z","v":60031,"vw":104.637626},{"c":104.58,"h":104.71,"l":104.38,"n":1145,"o":104.63,"t":"2026-10-06T14:45:00Z","v":44837,"vw":104.561343},{"c":104.76,"h":104.775,"l":104.5,"n":1450,"o":104.587,"t":"2026-10-06T15:00:00Z","v":65475,"vw":104.613327},{"c":104.78,"h":104.83,"l":104.5625,"n":1256,"o":104.745,"t":"2026-10-06T15:15:00Z","v":59745,"vw":104.710227},{"c":104.7,"h":104.79,"l":104.6,"n":1117,"o":104.76,"t":"2026-10-06T15:30:00Z","v":44952,"vw":104.72655},{"c":104.545,"h":104.75,"l":104.45,"n":946,"o":104.73,"t":"2026-10-06T15:45:00Z","v":32888,"vw":104.590679},{"c":104.505,"h":104.69,"l":104.3701,"n":1170,"o":104.54,"t":"2026-10-06T16:00:00Z","v":52979,"vw":104.590467},{"c":104.465,"h":104.56,"l":104.41,"n":724,"o":104.515,"t":"2026-10-06T16:15:00Z","v":27770,"vw":104.481829},{"c":104.425,"h":104.53,"l":104.3701,"n":930,"o":104.47,"t":"2026-10-06T16:30:00Z","v":39112,"vw":104.448956},{"c":104.475,"h":104.49,"l":104.335,"n":907,"o":104.415,"t":"2026-10-06T16:45:00Z","v":38131,"vw":104.4233},{"c":104.34,"h":104.49,"l":104.33,"n":887,"o":104.475,"t":"2026-10-06T17:00:00Z","v":43374,"vw":104.440381},{"c":104.325,"h":104.38,"l":104.2501,"n":917,"o":104.35,"t":"2026-10-06T17:15:00Z","v":39151,"vw":104.335579},{"c":104.555,"h":104.5699,"l":104.29,"n":871,"o":104.31,"t":"2026-10-06T17:30:00Z","v":36818,"vw":104.443393},{"c":104.58,"h":104.63,"l":104.49,"n":1044,"o":104.545,"t":"2026-10-06T17:45:00Z","v":36920,"vw":104.573992},{"c":104.61,"h":104.715,"l":104.585,"n":1021,"o":104.59,"t":"2026-10-06T18:00:00Z","v":40913,"vw":104.652819},{"c":104.57,"h":104.61,"l":104.48,"n":1171,"o":104.605,"t":"2026-10-06T18:15:00Z","v":46452,"vw":104.549063},{"c":104.53,"h":104.645,"l":104.5101,"n":1070,"o":104.58,"t":"2026-10-06T18:30:00Z","v":47759,"vw":104.576318},{"c":104.61,"h":104.6499,"l":104.52,"n":1230,"o":104.535,"t":"2026-10-06T18:45:00Z","v":50711,"vw":104.586224},{"c":104.595,"h":104.62,"l":104.51,"n":1218,"o":104.605,"t":"2026-10-06T19:00:00Z","v":48866,"vw":104.578012},{"c":104.22,"h":104.595,"l":104.185,"n":1651,"o":104.595,"t":"2026-10-06T19:15:00Z","v":70520,"vw":104.350586},{"c":104.592,"h":104.605,"l":104.22,"n":2404,"o":104.23,"t":"2026-10-06T19:30:00Z","v":99918,"vw":104.496243},{"c":105.13,"h":105.23,"l":104.585,"n":6906,"o":104.585,"t":"2026-10-06T19:45:00Z","v":366510,"vw":105.069967},{"c":105.12,"h":105.12,"l":105.11,"n":96,"o":105.11,"t":"2026-10-06T20:00:00Z","v":1242967,"vw":105.119933},{"c":105.42,"h":105.549,"l":104.935,"n":957,"o":105.15,"t":"2026-10-07T13:30:00Z","v":68365,"vw":105.269895},{"c":104.735,"h":105.4,"l":104.58,"n":1407,"o":105.4,"t":"2026-10-07T13:45:00Z","v":52731,"vw":104.902192},{"c":104.83,"h":105.09,"l":104.71,"n":1308,"o":104.72,"t":"2026-10-07T14:00:00Z","v":71781,"vw":104.871049},{"c":105.2915,"h":105.38,"l":104.87,"n":1221,"o":104.93,"t":"2026-10-07T14:15:00Z","v":41563,"vw":105.097453},{"c":105.11,"h":105.415,"l":105.055,"n":1156,"o":105.3,"t":"2026-10-07T14:30:00Z","v":52396,"vw":105.257641},{"c":105.41,"h":105.495,"l":105.145,"n":1483,"o":105.18,"t":"2026-10-07T14:45:00Z","v":80856,"vw":105.297176},{"c":105.4,"h":105.47,"l":105.32,"n":1018,"o":105.415,"t":"2026-10-07T15:00:00Z","v":33006,"vw":105.38548},{"c":105.3675,"h":105.43,"l":105.24,"n":984,"o":105.42,"t":"2026-10-07T15:15:00Z","v":37347,"vw":105.325189},{"c":105.29,"h":105.47,"l":105.28,"n":847,"o":105.355,"t":"2026-10-07T15:30:00Z","v":33651,"vw":105.361111},{"c":105.38,"h":105.38,"l":105.175,"n":900,"o":105.27,"t":"2026-10-07T15:45:00Z","v":30046,"vw":105.258518},{"c":105.35,"h":105.41,"l":105.31,"n":604,"o":105.39,"t":"2026-10-07T16:00:00Z","v":21128,"vw":105.357881},{"c":105.445,"h":105.445,"l":105.35,"n":717,"o":105.365,"t":"2026-10-07T16:15:00Z","v":33579,"vw":105.374875},{"c":105.33,"h":105.48,"l":105.31,"n":676,"o":105.43,"t":"2026-10-07T16:30:00Z","v":29050,"vw":105.380941},{"c":105.28,"h":105.37,"l":105.13,"n":997,"o":105.37,"t":"2026-10-07T16:45:00Z","v":43708,"vw":105.241845},{"c":105.295,"h":105.31,"l":105.13,"n":1037,"o":105.29,"t":"2026-10-07T17:00:00Z","v":41984,"vw":105.242747},{"c":105.29,"h":105.33,"l":105.23,"n":1077,"o":105.28,"t":"2026-10-07T17:15:00Z","v":55412,"vw":105.282806},{"c":105.24,"h":105.335,"l":105.17,"n":1148,"o":105.325,"t":"2026-10-07T17:30:00Z","v":42715,"vw":105.260086},{"c":105.205,"h":105.305,"l":105.2,"n":1179,"o":105.23,"t":"2026-10-07T17:45:00Z","v":55083,"vw":105.244951},{"c":105.19,"h":105.25,"l":105.12,"n":1042,"o":105.205,"t":"2026-10-07T18:00:00Z","v":47303,"vw":105.191658},{"c":105.075,"h":105.23,"l":105.055,"n":1556,"o":105.2,"t":"2026-10-07T18:15:00Z","v":65539,"vw":105.145094},{"c":104.97,"h":105.16,"l":104.9629,"n":1561,"o":105.08,"t":"2026-10-07T18:30:00Z","v":67835,"vw":105.067258},{"c":104.975,"h":105.075,"l":104.92,"n":1492,"o":104.98,"t":"2026-10-07T18:45:00Z","v":53065,"vw":104.983073},{"c":104.855,"h":105.04,"l":104.81,"n":1482,"o":105,"t":"2026-10-07T19:00:00Z","v":57210,"vw":104.890553},{"c":104.8,"h":104.97,"l":104.785,"n":1638,"o":104.8,"t":"2026-10-07T19:15:00Z","v":46345,"vw":104.862462},{"c":104.65,"h":104.81,"l":104.585,"n":1760,"o":104.79,"t":"2026-10-07T19:30:00Z","v":55647,"vw":104.706483},{"c":104.63,"h":104.705,"l":104.45,"n":5407,"o":104.65,"t":"2026-10-07T19:45:00Z","v":288813,"vw":104.559232},{"c":104.54,"h":104.64,"l":104.54,"n":85,"o":104.61,"t":"2026-10-07T20:00:00Z","v":638758,"vw":104.63996},{"c":104.64,"h":104.64,"l":104.64,"n":1,"o":104.64,"t":"2026-10-07T20:30:00Z","v":110,"vw":104.64},{"c":104.83,"h":105.0259,"l":104.17,"n":504,"o":104.74,"t":"2026-10-08T13:30:00Z","v":41925,"vw":104.582245},{"c":104.81,"h":104.91,"l":104.54,"n":737,"o":104.725,"t":"2026-10-08T13:45:00Z","v":34525,"vw":104.740386},{"c":104.45,"h":104.98,"l":104.45,"n":1150,"o":104.84,"t":"2026-10-08T14:00:00Z","v":46515,"vw":104.833727},{"c":104.41,"h":104.53,"l":104.355,"n":878,"o":104.53,"t":"2026-10-08T14:15:00Z","v":34721,"vw":104.448855},{"c":104.35,"h":104.59,"l":104.31,"n":965,"o":104.4,"t":"2026-10-08T14:30:00Z","v":35225,"vw":104.447181},{"c":104.45,"h":104.49,"l":104.351,"n":889,"o":104.41,"t":"2026-10-08T14:45:00Z","v":23446,"vw":104.414751},{"c":104.55,"h":104.72,"l":104.45,"n":971,"o":104.46,"t":"2026-10-08T15:00:00Z","v":27852,"vw":104.579784},{"c":104.41,"h":104.535,"l":104.3901,"n":1167,"o":104.53,"t":"2026-10-08T15:15:00Z","v":40463,"vw":104.43783},{"c":104.69,"h":104.69,"l":104.37,"n":921,"o":104.415,"t":"2026-10-08T15:30:00Z","v":28181,"vw":104.538296},{"c":104.665,"h":104.785,"l":104.57,"n":927,"o":104.69,"t":"2026-10-08T15:45:00Z","v":30221,"vw":104.662531},{"c":104.69,"h":104.73,"l":104.57,"n":850,"o":104.67,"t":"2026-10-08T16:00:00Z","v":27111,"vw":104.657812},{"c":104.48,"h":104.7043,"l":104.47,"n":1014,"o":104.7043,"t":"2026-10-08T16:15:00Z","v":30082,"vw":104.599146},{"c":104.6,"h":104.6,"l":104.34,"n":820,"o":104.48,"t":"2026-10-08T16:30:00Z","v":26531,"vw":104.454017},{"c":105.285,"h":105.29,"l":104.64,"n":987,"o":104.64,"t":"2026-10-08T16:45:00Z","v":30424,"vw":104.960283},{"c":105.55,"h":105.63,"l":105.2715,"n":1164,"o":105.29,"t":"2026-10-08T17:00:00Z","v":51513,"vw":105.404841},{"c":105.79,"h":105.865,"l":105.54,"n":1053,"o":105.575,"t":"2026-10-08T17:15:00Z","v":33343,"vw":105.695184},{"c":105.84,"h":105.855,"l":105.66,"n":954,"o":105.78,"t":"2026-10-08T17:30:00Z","v":35384,"vw":105.777303},{"c":105.875,"h":105.9198,"l":105.8,"n":971,"o":105.84,"t":"2026-10-08T17:45:00Z","v":34173,"vw":105.861603},{"c":105.83,"h":105.9091,"l":105.75,"n":945,"o":105.87,"t":"2026-10-08T18:00:00Z","v":28648,"vw":105.840766},{"c":105.5874,"h":105.87,"l":105.5874,"n":747,"o":105.81,"t":"2026-10-08T18:15:00Z","v":21181,"vw":105.714846},{"c":105.82,"h":105.855,"l":105.6,"n":908,"o":105.605,"t":"2026-10-08T18:30:00Z","v":30557,"vw":105.744435},{"c":105.85,"h":105.91,"l":105.78,"n":1111,"o":105.84,"t":"2026-10-08T18:45:00Z","v":36201,"vw":105.860726},{"c":106.04,"h":106.06,"l":105.83,"n":1032,"o":105.84,"t":"2026-10-08T19:00:00Z","v":38976,"vw":105.95062},{"c":105.99,"h":106.07,"l":105.91,"n":1484,"o":106.06,"t":"2026-10-08T19:15:00Z","v":67766,"vw":105.997083},{"c":106.09,"h":106.115,"l":105.93,"n":1774,"o":106.005,"t":"2026-10-08T19:30:00Z","v":80848,"vw":106.011486},{"c":106.01,"h":106.265,"l":105.92,"n":6580,"o":106.09,"t":"2026-10-08T19:45:00Z","v":330784,"vw":106.083504},{"c":105.99,"h":105.99,"l":105.99,"n":79,"o":105.99,"t":"2026-10-08T20:00:00Z","v":622928,"vw":105.99},{"c":105.99,"h":105.99,"l":105.99,"n":1,"o":105.99,"t":"2026-10-08T20:30:00Z","v":1316,"vw":105.99},{"c":106.04,"h":106.33,"l":105.66,"n":721,"o":105.86,"t":"2026-10-09T13:30:00Z","v":56845,"vw":106.051589},{"c":105.7975,"h":106.21,"l":105.63,"n":794,"o":106.21,"t":"2026-10-09T13:45:00Z","v":28664,"vw":105.808956},{"c":105.79,"h":105.98,"l":105.68,"n":938,"o":105.775,"t":"2026-10-09T14:00:00Z","v":43764,"vw":105.853082},{"c":105.68,"h":105.89,"l":105.67,"n":636,"o":105.775,"t":"2026-10-09T14:15:00Z","v":19127,"vw":105.764454},{"c":105.575,"h":105.685,"l":105.5,"n":728,"o":105.67,"t":"2026-10-09T14:30:00Z","v":28753,"vw":105.61601},{"c":105.545,"h":105.74,"l":105.455,"n":531,"o":105.62,"t":"2026-10-09T14:45:00Z","v":16616,"vw":105.574423},{"c":105.75,"h":105.75,"l":105.535,"n":606,"o":105.57,"t":"2026-10-09T15:00:00Z","v":16655,"vw":105.603415},{"c":105.77,"h":105.82,"l":105.66,"n":598,"o":105.76,"t":"2026-10-09T15:15:00Z","v":17743,"vw":105.760266},{"c":105.595,"h":105.775,"l":105.46,"n":781,"o":105.775,"t":"2026-10-09T15:30:00Z","v":38500,"vw":105.574888},{"c":105.68,"h":105.68,"l":105.43,"n":548,"o":105.54,"t":"2026-10-09T15:45:00Z","v":62420,"vw":105.470511},{"c":105.73,"h":105.79,"l":105.63,"n":546,"o":105.71,"t":"2026-10-09T16:00:00Z","v":13542,"vw":105.682894},{"c":105.95,"h":106,"l":105.79,"n":422,"o":105.79,"t":"2026-10-09T16:15:00Z","v":12780,"vw":105.913459},{"c":105.91,"h":105.92,"l":105.795,"n":376,"o":105.92,"t":"2026-10-09T16:30:00Z","v":13615,"vw":105.873707},{"c":105.935,"h":105.96,"l":105.8,"n":391,"o":105.895,"t":"2026-10-09T16:45:00Z","v":18287,"vw":105.872373},{"c":105.945,"h":105.97,"l":105.91,"n":432,"o":105.91,"t":"2026-10-09T17:00:00Z","v":13251,"vw":105.934012},{"c":105.99,"h":105.995,"l":105.9046,"n":468,"o":105.955,"t":"2026-10-09T17:15:00Z","v":17695,"vw":105.943507},{"c":105.98,"h":106.03,"l":105.89,"n":545,"o":105.985,"t":"2026-10-09T17:30:00Z","v":15423,"vw":105.952581},{"c":106.06,"h":106.06,"l":105.92,"n":628,"o":106.01,"t":"2026-10-09T17:45:00Z","v":61780,"vw":105.936739},{"c":106.1253,"h":106.22,"l":106.05,"n":821,"o":106.07,"t":"2026-10-09T18:00:00Z","v":27298,"vw":106.121682},{"c":106.171,"h":106.19,"l":106.1,"n":706,"o":106.13,"t":"2026-10-09T18:15:00Z","v":15599,"vw":106.141884},{"c":106.14,"h":106.21,"l":106.14,"n":706,"o":106.2,"t":"2026-10-09T18:30:00Z","v":17220,"vw":106.187975},{"c":106.25,"h":106.265,"l":106.12,"n":1009,"o":106.14,"t":"2026-10-09T18:45:00Z","v":29372,"vw":106.178437},{"c":106.24,"h":106.32,"l":106.24,"n":763,"o":106.26,"t":"2026-10-09T19:00:00Z","v":22721,"vw":106.279088},{"c":106.18,"h":106.24,"l":106.12,"n":1042,"o":106.21,"t":"2026-10-09T19:15:00Z","v":25975,"vw":106.185748},{"c":106.215,"h":106.339,"l":106.18,"n":1414,"o":106.19,"t":"2026-10-09T19:30:00Z","v":41888,"vw":106.257215},{"c":106.09,"h":106.21,"l":105.99,"n":4864,"o":106.2,"t":"2026-10-09T19:45:00Z","v":215430,"vw":106.081531},{"c":106.1,"h":106.1,"l":106.1,"n":61,"o":106.1,"t":"2026-10-09T20:00:00Z","v":384203,"vw":106.1},{"c":106.24,"h":106.49,"l":105.81,"n":508,"o":106.4,"t":"2026-10-12T13:30:00Z","v":28178,"vw":106.320702},{"c":106.47,"h":106.47,"l":106.1776,"n":789,"o":106.235,"t":"2026-10-12T13:45:00Z","v":26167,"vw":106.293301},{"c":106.7,"h":106.7575,"l":106.38,"n":741,"o":106.46,"t":"2026-10-12T14:00:00Z","v":20954,"vw":106.537189},{"c":106.745,"h":106.81,"l":106.58,"n":700,"o":106.685,"t":"2026-10-12T14:15:00Z","v":27737,"vw":106.670485},{"c":106.77,"h":106.81,"l":106.67,"n":678,"o":106.735,"t":"2026-10-12T14:30:00Z","v":17681,"vw":106.744245},{"c":106.825,"h":106.9,"l":106.7584,"n":738,"o":106.7584,"t":"2026-10-12T14:45:00Z","v":27452,"vw":106.80674},{"c":106.78,"h":106.8175,"l":106.67,"n":575,"o":106.81,"t":"2026-10-12T15:00:00Z","v":11728,"vw":106.758172},{"c":106.86,"h":106.9406,"l":106.815,"n":510,"o":106.82,"t":"2026-10-12T15:15:00Z","v":13052,"vw":106.900047},{"c":107.04,"h":107.04,"l":106.86,"n":737,"o":106.89,"t":"2026-10-12T15:30:00Z","v":23678,"vw":106.936461},{"c":107.12,"h":107.13,"l":106.98,"n":701,"o":107.02,"t":"2026-10-12T15:45:00Z","v":18033,"vw":107.056317},{"c":107.12,"h":107.16,"l":107.09,"n":528,"o":107.11,"t":"2026-10-12T16:00:00Z","v":12335,"vw":107.128869},{"c":107.13,"h":107.16,"l":107.09,"n":596,"o":107.13,"t":"2026-10-12T16:15:00Z","v":12871,"vw":107.126566},{"c":106.93,"h":107.12,"l":106.885,"n":466,"o":107.105,"t":"2026-10-12T16:30:00Z","v":14097,"vw":106.997674},{"c":107.04,"h":107.04,"l":106.85,"n":646,"o":106.92,"t":"2026-10-12T16:45:00Z","v":16651,"vw":106.924899},{"c":107.165,"h":107.195,"l":106.95,"n":592,"o":107.03,"t":"2026-10-12T17:00:00Z","v":11839,"vw":107.063955},{"c":107.16,"h":107.1998,"l":107.12,"n":632,"o":107.165,"t":"2026-10-12T17:15:00Z","v":18995,"vw":107.160505},{"c":107.1,"h":107.17,"l":107.05,"n":580,"o":107.15,"t":"2026-10-12T17:30:00Z","v":14889,"vw":107.106008},{"c":107.125,"h":107.14,"l":107.02,"n":600,"o":107.1,"t":"2026-10-12T17:45:00Z","v":13176,"vw":107.071973},{"c":107.1201,"h":107.27,"l":107.09,"n":704,"o":107.135,"t":"2026-10-12T18:00:00Z","v":24574,"vw":107.149612},{"c":107,"h":107.13,"l":107,"n":531,"o":107.13,"t":"2026-10-12T18:15:00Z","v":13119,"vw":107.078776},{"c":107.1,"h":107.12,"l":107.01,"n":621,"o":107.015,"t":"2026-10-12T18:30:00Z","v":16569,"vw":107.065565},{"c":107.055,"h":107.1,"l":107.035,"n":767,"o":107.085,"t":"2026-10-12T18:45:00Z","v":20917,"vw":107.062613},{"c":107.15,"h":107.21,"l":107.06,"n":864,"o":107.06,"t":"2026-10-12T19:00:00Z","v":23095,"vw":107.134667},{"c":107.19,"h":107.25,"l":107.17,"n":1062,"o":107.17,"t":"2026-10-12T19:15:00Z","v":27829,"vw":107.212967},{"c":107.135,"h":107.265,"l":107.135,"n":1549,"o":107.18,"t":"2026-10-12T19:30:00Z","v":39308,"vw":107.185954},{"c":107.18,"h":107.3,"l":107.04,"n":4890,"o":107.15,"t":"2026-10-12T19:45:00Z","v":208282,"vw":107.16787},{"c":107.2,"h":107.2,"l":107.2,"n":81,"o":107.2,"t":"2026-10-12T20:00:00Z","v":311589,"vw":107.2},{"c":106.74,"h":108.2,"l":106.74,"n":743,"o":107.92,"t":"2026-10-13T13:30:00Z","v":48170,"vw":107.568514},{"c":106.035,"h":106.805,"l":106.015,"n":925,"o":106.77,"t":"2026-10-13T13:45:00Z","v":27017,"vw":106.440817},{"c":106.41,"h":106.505,"l":105.665,"n":1113,"o":105.925,"t":"2026-10-13T14:00:00Z","v":50959,"vw":106.156502},{"c":106.765,"h":106.77,"l":106.34,"n":944,"o":106.435,"t":"2026-10-13T14:15:00Z","v":39269,"vw":106.55881},{"c":106.83,"h":106.87,"l":106.64,"n":984,"o":106.77,"t":"2026-10-13T14:30:00Z","v":57392,"vw":106.719573},{"c":106.815,"h":106.92,"l":106.74,"n":1189,"o":106.855,"t":"2026-10-13T14:45:00Z","v":75572,"vw":106.827404},{"c":107.05,"h":107.1,"l":106.75,"n":842,"o":106.81,"t":"2026-10-13T15:00:00Z","v":27426,"vw":106.948816},{"c":107.06,"h":107.12,"l":106.97,"n":879,"o":107.015,"t":"2026-10-13T15:15:00Z","v":41264,"vw":107.050289},{"c":107.2,"h":107.2402,"l":107.03,"n":814,"o":107.03,"t":"2026-10-13T15:30:00Z","v":27409,"vw":107.140183},{"c":107.26,"h":107.29,"l":107.169,"n":827,"o":107.22,"t":"2026-10-13T15:45:00Z","v":28334,"vw":107.214448},{"c":107.26,"h":107.26,"l":107.12,"n":676,"o":107.23,"t":"2026-10-13T16:00:00Z","v":20309,"vw":107.189881},{"c":107.18,"h":107.265,"l":107.12,"n":693,"o":107.255,"t":"2026-10-13T16:15:00Z","v":21095,"vw":107.189599},{"c":107.3,"h":107.315,"l":107.07,"n":728,"o":107.19,"t":"2026-10-13T16:30:00Z","v":24890,"vw":107.183235},{"c":107.335,"h":107.36,"l":107.26,"n":526,"o":107.315,"t":"2026-10-13T16:45:00Z","v":17433,"vw":107.307039},{"c":107.4,"h":107.4,"l":107.145,"n":1296,"o":107.36,"t":"2026-10-13T17:00:00Z","v":100993,"vw":107.226686},{"c":107.41,"h":107.44,"l":107.28,"n":906,"o":107.41,"t":"2026-10-13T17:15:00Z","v":35574,"vw":107.357111},{"c":107.465,"h":107.52,"l":107.4,"n":718,"o":107.44,"t":"2026-10-13T17:30:00Z","v":20818,"vw":107.474118},{"c":107.45,"h":107.54,"l":107.34,"n":709,"o":107.49,"t":"2026-10-13T17:45:00Z","v":20709,"vw":107.438868},{"c":107.8,"h":107.82,"l":107.45,"n":776,"o":107.47,"t":"2026-10-13T18:00:00Z","v":25216,"vw":107.656993},{"c":107.76,"h":107.81,"l":107.69,"n":866,"o":107.775,"t":"2026-10-13T18:15:00Z","v":34713,"vw":107.742213},{"c":107.83,"h":107.85,"l":107.775,"n":706,"o":107.78,"t":"2026-10-13T18:30:00Z","v":27697,"vw":107.810133},{"c":107.87,"h":107.93,"l":107.82,"n":944,"o":107.83,"t":"2026-10-13T18:45:00Z","v":25879,"vw":107.855018},{"c":107.905,"h":107.95,"l":107.8401,"n":1002,"o":107.88,"t":"2026-10-13T19:00:00Z","v":40463,"vw":107.871082},{"c":107.91,"h":107.95,"l":107.7901,"n":1138,"o":107.905,"t":"2026-10-13T19:15:00Z","v":38836,"vw":107.870151},{"c":107.875,"h":108,"l":107.87,"n":1215,"o":107.92,"t":"2026-10-13T19:30:00Z","v":40472,"vw":107.94124},{"c":107.83,"h":107.95,"l":107.66,"n":4331,"o":107.86,"t":"2026-10-13T19:45:00Z","v":190306,"vw":107.857672},{"c":107.5024,"h":107.82,"l":107.5024,"n":83,"o":107.82,"t":"2026-10-13T20:00:00Z","v":441388,"vw":107.819778},{"c":108.25,"h":108.25,"l":108.25,"n":3,"o":108.25,"t":"2026-10-14T13:00:00Z","v":21247,"vw":108.25},{"c":108.23,"h":108.23,"l":108.23,"n":8,"o":108.23,"t":"2026-10-14T13:15:00Z","v":219,"vw":108.23},{"c":107.7,"h":108.26,"l":107.2,"n":617,"o":108.01,"t":"2026-10-14T13:30:00Z","v":27242,"vw":107.974331},{"c":107.845,"h":107.96,"l":107.5,"n":1292,"o":107.68,"t":"2026-10-14T13:45:00Z","v":75832,"vw":107.749883},{"c":107.965,"h":108.19,"l":107.73,"n":1268,"o":107.925,"t":"2026-10-14T14:00:00Z","v":60074,"vw":108.053722},{"c":107.805,"h":108.12,"l":107.65,"n":1442,"o":107.965,"t":"2026-10-14T14:15:00Z","v":64036,"vw":107.835596},{"c":107.78,"h":107.865,"l":107.6025,"n":810,"o":107.78,"t":"2026-10-14T14:30:00Z","v":22845,"vw":107.735259},{"c":108,"h":108.05,"l":107.655,"n":1513,"o":107.75,"t":"2026-10-14T14:45:00Z","v":70115,"vw":107.8111},{"c":108.36,"h":108.36,"l":107.92,"n":1421,"o":107.95,"t":"2026-10-14T15:00:00Z","v":102104,"vw":108.190734},{"c":108.365,"h":108.42,"l":108.29,"n":1212,"o":108.345,"t":"2026-10-14T15:15:00Z","v":96417,"vw":108.33917},{"c":108.395,"h":108.58,"l":108.265,"n":1261,"o":108.41,"t":"2026-10-14T15:30:00Z","v":64372,"vw":108.418527},{"c":108.52,"h":108.52,"l":108.32,"n":1121,"o":108.36,"t":"2026-10-14T15:45:00Z","v":32447,"vw":108.376616},{"c":108.7,"h":108.745,"l":108.41,"n":1204,"o":108.54,"t":"2026-10-14T16:00:00Z","v":46930,"vw":108.507341},{"c":109.135,"h":109.2,"l":108.62,"n":1329,"o":108.685,"t":"2026-10-14T16:15:00Z","v":47399,"vw":108.97298},{"c":109.16,"h":109.3,"l":109.09,"n":975,"o":109.14,"t":"2026-10-14T16:30:00Z","v":29554,"vw":109.199066},{"c":109.21,"h":109.24,"l":109.04,"n":834,"o":109.14,"t":"2026-10-14T16:45:00Z","v":22541,"vw":109.122136},{"c":109.2,"h":109.27,"l":109.145,"n":898,"o":109.225,"t":"2026-10-14T17:00:00Z","v":28275,"vw":109.216856},{"c":109.27,"h":109.32,"l":109.15,"n":1052,"o":109.2,"t":"2026-10-14T17:15:00Z","v":35019,"vw":109.209245},{"c":109.275,"h":109.34,"l":109.22,"n":1004,"o":109.26,"t":"2026-10-14T17:30:00Z","v":32444,"vw":109.285513},{"c":109.33,"h":109.38,"l":109.23,"n":960,"o":109.31,"t":"2026-10-14T17:45:00Z","v":31054,"vw":109.296726},{"c":109.5,"h":109.58,"l":109.2916,"n":1272,"o":109.35,"t":"2026-10-14T18:00:00Z","v":56662,"vw":109.447548},{"c":109.46,"h":109.57,"l":109.37,"n":1019,"o":109.54,"t":"2026-10-14T18:15:00Z","v":30072,"vw":109.462158},{"c":109.68,"h":109.68,"l":109.425,"n":965,"o":109.5,"t":"2026-10-14T18:30:00Z","v":37811,"vw":109.558231},{"c":109.52,"h":109.67,"l":109.42,"n":1135,"o":109.67,"t":"2026-10-14T18:45:00Z","v":36903,"vw":109.566514},{"c":109.33,"h":109.67,"l":109.315,"n":1591,"o":109.53,"t":"2026-10-14T19:00:00Z","v":181625,"vw":109.510385},{"c":109.11,"h":109.34,"l":108.98,"n":1460,"o":109.33,"t":"2026-10-14T19:15:00Z","v":70049,"vw":109.130125},{"c":109.13,"h":109.24,"l":109.01,"n":2143,"o":109.1556,"t":"2026-10-14T19:30:00Z","v":102375,"vw":109.111537},{"c":109.61,"h":109.63,"l":108.99,"n":6272,"o":109.105,"t":"2026-10-14T19:45:00Z","v":364737,"vw":109.376688},{"c":109.6,"h":109.6,"l":109.6,"n":66,"o":109.6,"t":"2026-10-14T20:00:00Z","v":595076,"vw":109.6},{"c":109.504,"h":109.504,"l":109.504,"n":1,"o":109.504,"t":"2026-10-14T21:30:00Z","v":181,"vw":109.504},{"c":109.5,"h":109.5,"l":109.5,"n":2,"o":109.5,"t":"2026-10-14T23:45:00Z","v":136,"vw":109.5},{"c":110,"h":110.11,"l":110,"n":29,"o":110.11,"t":"2026-10-15T11:00:00Z","v":2041,"vw":110.010835},{"c":109.61,"h":109.61,"l":109.61,"n":4,"o":109.61,"t":"2026-10-15T13:00:00Z","v":110,"vw":109.61},{"c":110.56,"h":111,"l":110.56,"n":10,"o":110.98,"t":"2026-10-15T13:15:00Z","v":743,"vw":110.90549},{"c":111.35,"h":111.78,"l":110.76,"n":1372,"o":111.43,"t":"2026-10-15T13:30:00Z","v":129648,"vw":111.398595},{"c":110.9701,"h":111.52,"l":110.915,"n":1475,"o":111.25,"t":"2026-10-15T13:45:00Z","v":77969,"vw":111.144731},{"c":110.295,"h":111.01,"l":110.06,"n":1594,"o":111.01,"t":"2026-10-15T14:00:00Z","v":61300,"vw":110.564526},{"c":110.71,"h":110.75,"l":110.285,"n":1264,"o":110.295,"t":"2026-10-15T14:15:00Z","v":51277,"vw":110.618859},{"c":110.57,"h":111.09,"l":110.4625,"n":1438,"o":110.74,"t":"2026-10-15T14:30:00Z","v":101825,"vw":110.797004},{"c":110.29,"h":110.54,"l":110.2362,"n":1247,"o":110.525,"t":"2026-10-15T14:45:00Z","v":45222,"vw":110.384505},{"c":109.85,"h":110.345,"l":109.74,"n":1651,"o":110.28,"t":"2026-10-15T15:00:00Z","v":67884,"vw":109.998752},{"c":109.995,"h":110.03,"l":109.8,"n":1247,"o":109.86,"t":"2026-10-15T15:15:00Z","v":62357,"vw":109.927943},{"c":110.105,"h":110.12,"l":109.8,"n":1531,"o":110,"t":"2026-10-15T15:30:00Z","v":95172,"vw":109.991425},{"c":109.92,"h":110.12,"l":109.82,"n":1061,"o":110.12,"t":"2026-10-15T15:45:00Z","v":35931,"vw":109.931742},{"c":109.98,"h":110.07,"l":109.8,"n":1417,"o":109.905,"t":"2026-10-15T16:00:00Z","v":61847,"vw":109.945285},{"c":110.35,"h":110.355,"l":109.98,"n":1404,"o":109.995,"t":"2026-10-15T16:15:00Z","v":57766,"vw":110.114778},{"c":110.44,"h":110.48,"l":110.27,"n":1613,"o":110.34,"t":"2026-10-15T16:30:00Z","v":71572,"vw":110.393638},{"c":110.43,"h":110.545,"l":110.37,"n":1673,"o":110.45,"t":"2026-10-15T16:45:00Z","v":74668,"vw":110.446784},{"c":110.55,"h":110.585,"l":110.4,"n":1324,"o":110.42,"t":"2026-10-15T17:00:00Z","v":59996,"vw":110.468749},{"c":110.62,"h":110.715,"l":110.52,"n":1840,"o":110.55,"t":"2026-10-15T17:15:00Z","v":101931,"vw":110.625784},{"c":110.425,"h":110.69,"l":110.37,"n":1835,"o":110.63,"t":"2026-10-15T17:30:00Z","v":100503,"vw":110.54726},{"c":110.4,"h":110.5,"l":110.3,"n":2119,"o":110.39,"t":"2026-10-15T17:45:00Z","v":90596,"vw":110.425479},{"c":110.285,"h":110.42,"l":110.28,"n":1676,"o":110.395,"t":"2026-10-15T18:00:00Z","v":105991,"vw":110.346155},{"c":110.515,"h":110.53,"l":110.28,"n":1586,"o":110.295,"t":"2026-10-15T18:15:00Z","v":61720,"vw":110.429476},{"c":110.53,"h":110.695,"l":110.49,"n":1972,"o":110.515,"t":"2026-10-15T18:30:00Z","v":121845,"vw":110.59038},{"c":110.4,"h":110.58,"l":110.39,"n":1749,"o":110.53,"t":"2026-10-15T18:45:00Z","v":73677,"vw":110.459802},{"c":110.47,"h":110.495,"l":110.35,"n":1936,"o":110.415,"t":"2026-10-15T19:00:00Z","v":95279,"vw":110.436803},{"c":110.27,"h":110.48,"l":110.22,"n":2307,"o":110.475,"t":"2026-10-15T19:15:00Z","v":102460,"vw":110.329819},{"c":109.87,"h":110.309,"l":109.79,"n":2733,"o":110.29,"t":"2026-10-15T19:30:00Z","v":118350,"vw":110.088322},{"c":109.83,"h":109.91,"l":109.605,"n":7850,"o":109.86,"t":"2026-10-15T19:45:00Z","v":452703,"vw":109.786229},{"c":109.86,"h":109.86,"l":109.86,"n":87,"o":109.86,"t":"2026-10-15T20:00:00Z","v":563060,"vw":109.86},{"c":110.8,"h":110.8,"l":110.8,"n":4,"o":110.8,"t":"2026-10-16T08:45:00Z","v":202,"vw":110.8},{"c":110.57,"h":110.71,"l":109.8,"n":742,"o":110.64,"t":"2026-10-16T13:30:00Z","v":125472,"vw":110.589086},{"c":110.97,"h":111.1,"l":110.52,"n":1204,"o":110.55,"t":"2026-10-16T13:45:00Z","v":48956,"vw":110.797927},{"c":111.04,"h":111.28,"l":110.92,"n":1007,"o":110.96,"t":"2026-10-16T14:00:00Z","v":38812,"vw":111.083207},{"c":111.25,"h":111.25,"l":110.89,"n":677,"o":111.055,"t":"2026-10-16T14:15:00Z","v":19328,"vw":111.031865},{"c":110.9706,"h":111.35,"l":110.9706,"n":770,"o":111.26,"t":"2026-10-16T14:30:00Z","v":24309,"vw":111.173873},{"c":111.165,"h":111.22,"l":110.89,"n":588,"o":110.9386,"t":"2026-10-16T14:45:00Z","v":22321,"vw":111.099656},{"c":111.44,"h":111.58,"l":111.11,"n":1242,"o":111.11,"t":"2026-10-16T15:00:00Z","v":66147,"vw":111.391942},{"c":111.5278,"h":111.63,"l":111.41,"n":960,"o":111.44,"t":"2026-10-16T15:15:00Z","v":25652,"vw":111.514755},{"c":111.62,"h":111.82,"l":111.48,"n":1457,"o":111.505,"t":"2026-10-16T15:30:00Z","v":93924,"vw":111.625444},{"c":111.63,"h":111.705,"l":111.4643,"n":725,"o":111.64,"t":"2026-10-16T15:45:00Z","v":25141,"vw":111.626663},{"c":111.32,"h":111.7,"l":111.32,"n":704,"o":111.7,"t":"2026-10-16T16:00:00Z","v":16728,"vw":111.462544},{"c":111.54,"h":111.56,"l":111.36,"n":806,"o":111.36,"t":"2026-10-16T16:15:00Z","v":26452,"vw":111.455132},{"c":111.55,"h":111.68,"l":111.51,"n":1080,"o":111.57,"t":"2026-10-16T16:30:00Z","v":33982,"vw":111.592456},{"c":111.71,"h":111.73,"l":111.55,"n":1157,"o":111.56,"t":"2026-10-16T16:45:00Z","v":36013,"vw":111.655077},{"c":111.64,"h":111.72,"l":111.59,"n":1310,"o":111.67,"t":"2026-10-16T17:00:00Z","v":37560,"vw":111.655858},{"c":111.72,"h":111.775,"l":111.63,"n":1373,"o":111.65,"t":"2026-10-16T17:15:00Z","v":36319,"vw":111.696143},{"c":111.845,"h":111.855,"l":111.68,"n":1290,"o":111.725,"t":"2026-10-16T17:30:00Z","v":42479,"vw":111.755366},{"c":112.02,"h":112.025,"l":111.84,"n":1367,"o":111.845,"t":"2026-10-16T17:45:00Z","v":49737,"vw":111.941011},{"c":111.98,"h":112.13,"l":111.96,"n":1603,"o":112.03,"t":"2026-10-16T18:00:00Z","v":47809,"vw":112.039638},{"c":111.9369,"h":112.11,"l":111.915,"n":1298,"o":111.99,"t":"2026-10-16T18:15:00Z","v":44833,"vw":111.998363},{"c":112.07,"h":112.1,"l":111.84,"n":1286,"o":111.935,"t":"2026-10-16T18:30:00Z","v":41081,"vw":111.974738},{"c":112.26,"h":112.26,"l":112.04,"n":1284,"o":112.09,"t":"2026-10-16T18:45:00Z","v":43166,"vw":112.169252},{"c":112.21,"h":112.35,"l":112.11,"n":1742,"o":112.24,"t":"2026-10-16T19:00:00Z","v":66059,"vw":112.242469},{"c":112.125,"h":112.285,"l":112.055,"n":1622,"o":112.23,"t":"2026-10-16T19:15:00Z","v":75605,"vw":112.189737},{"c":112.445,"h":112.465,"l":112.15,"n":2237,"o":112.15,"t":"2026-10-16T19:30:00Z","v":101971,"vw":112.343861},{"c":112.24,"h":112.51,"l":112.23,"n":6445,"o":112.42,"t":"2026-10-16T19:45:00Z","v":353347,"vw":112.378404},{"c":112.26,"h":112.26,"l":112.26,"n":75,"o":112.26,"t":"2026-10-16T20:00:00Z","v":656125,"vw":112.26},{"c":111.97,"h":111.97,"l":111.97,"n":4,"o":111.97,"t":"2026-10-19T12:45:00Z","v":200,"vw":111.97},{"c":111.26,"h":111.88,"l":111.03,"n":1169,"o":111.76,"t":"2026-10-19T13:30:00Z","v":103505,"vw":111.485298},{"c":111.12,"h":111.3,"l":110.95,"n":886,"o":111.16,"t":"2026-10-19T13:45:00Z","v":39502,"vw":111.094071},{"c":110.71,"h":111.235,"l":110.71,"n":1375,"o":111.1,"t":"2026-10-19T14:00:00Z","v":57029,"vw":111.013904},{"c":110.275,"h":110.725,"l":110.23,"n":1422,"o":110.7,"t":"2026-10-19T14:15:00Z","v":75877,"vw":110.501959},{"c":109.86,"h":110.36,"l":109.84,"n":1651,"o":110.285,"t":"2026-10-19T14:30:00Z","v":67550,"vw":110.059955},{"c":109.96,"h":109.96,"l":109.685,"n":1239,"o":109.85,"t":"2026-10-19T14:45:00Z","v":56284,"vw":109.82449},{"c":109.99,"h":109.99,"l":109.815,"n":1167,"o":109.92,"t":"2026-10-19T15:00:00Z","v":57754,"vw":109.905785},{"c":109.71,"h":110.075,"l":109.67,"n":1715,"o":109.93,"t":"2026-10-19T15:15:00Z","v":68437,"vw":109.867311},{"c":109.695,"h":109.81,"l":109.66,"n":1368,"o":109.705,"t":"2026-10-19T15:30:00Z","v":59361,"vw":109.755512},{"c":109.795,"h":109.805,"l":109.575,"n":1162,"o":109.68,"t":"2026-10-19T15:45:00Z","v":38872,"vw":109.678891},{"c":109.71,"h":109.79,"l":109.62,"n":1107,"o":109.79,"t":"2026-10-19T16:00:00Z","v":57004,"vw":109.681922},{"c":109.67,"h":109.79,"l":109.63,"n":1025,"o":109.7099,"t":"2026-10-19T16:15:00Z","v":45478,"vw":109.732652},{"c":109.54,"h":109.7,"l":109.495,"n":1091,"o":109.67,"t":"2026-10-19T16:30:00Z","v":45857,"vw":109.612368},{"c":109.375,"h":109.55,"l":109.34,"n":948,"o":109.5,"t":"2026-10-19T16:45:00Z","v":34267,"vw":109.427399},{"c":109.505,"h":109.51,"l":109.375,"n":906,"o":109.375,"t":"2026-10-19T17:00:00Z","v":53974,"vw":109.440579},{"c":109.45,"h":109.56,"l":109.44,"n":1111,"o":109.505,"t":"2026-10-19T17:15:00Z","v":44660,"vw":109.507896},{"c":109.56,"h":109.62,"l":109.39,"n":1222,"o":109.44,"t":"2026-10-19T17:30:00Z","v":56311,"vw":109.511351},{"c":109.79,"h":109.79,"l":109.525,"n":1163,"o":109.55,"t":"2026-10-19T17:45:00Z","v":48586,"vw":109.659185},{"c":109.72,"h":109.78,"l":109.63,"n":1364,"o":109.77,"t":"2026-10-19T18:00:00Z","v":60768,"vw":109.713418},{"c":109.69,"h":109.72,"l":109.595,"n":1035,"o":109.7,"t":"2026-10-19T18:15:00Z","v":42127,"vw":109.648087},{"c":109.64,"h":109.74,"l":109.61,"n":1121,"o":109.66,"t":"2026-10-19T18:30:00Z","v":49958,"vw":109.65044},{"c":109.505,"h":109.7,"l":109.49,"n":1501,"o":109.6,"t":"2026-10-19T18:45:00Z","v":75951,"vw":109.592936},{"c":109.46,"h":109.52,"l":109.395,"n":1545,"o":109.51,"t":"2026-10-19T19:00:00Z","v":68587,"vw":109.45763},{"c":109.26,"h":109.46,"l":109.24,"n":1960,"o":109.46,"t":"2026-10-19T19:15:00Z","v":91455,"vw":109.325113},{"c":109.34,"h":109.34,"l":109.16,"n":2162,"o":109.26,"t":"2026-10-19T19:30:00Z","v":99171,"vw":109.234391},{"c":109.69,"h":109.89,"l":109.27,"n":5695,"o":109.31,"t":"2026-10-19T19:45:00Z","v":297242,"vw":109.678851},{"c":109.706,"h":109.8,"l":109.69,"n":91,"o":109.69,"t":"2026-10-19T20:00:00Z","v":450647,"vw":109.690781},{"c":111.64,"h":111.7,"l":110.27,"n":970,"o":110.83,"t":"2026-10-20T13:30:00Z","v":92974,"vw":110.998455},{"c":111.14,"h":111.9,"l":111,"n":1370,"o":111.735,"t":"2026-10-20T13:45:00Z","v":55933,"vw":111.522575},{"c":111.07,"h":111.16,"l":110.71,"n":1226,"o":110.98,"t":"2026-10-20T14:00:00Z","v":134117,"vw":110.933701},{"c":110.885,"h":111.29,"l":110.885,"n":1025,"o":111.13,"t":"2026-10-20T14:15:00Z","v":58133,"vw":111.119787},{"c":111.245,"h":111.3725,"l":110.96,"n":908,"o":110.96,"t":"2026-10-20T14:30:00Z","v":41916,"vw":111.222335},{"c":111.265,"h":111.43,"l":111.13,"n":1191,"o":111.19,"t":"2026-10-20T14:45:00Z","v":74483,"vw":111.286424},{"c":111.075,"h":111.265,"l":110.93,"n":1230,"o":111.265,"t":"2026-10-20T15:00:00Z","v":52157,"vw":111.079639},{"c":111.32,"h":111.43,"l":111.065,"n":1109,"o":111.1,"t":"2026-10-20T15:15:00Z","v":47404,"vw":111.298667},{"c":111.33,"h":111.47,"l":111.31,"n":930,"o":111.31,"t":"2026-10-20T15:30:00Z","v":40794,"vw":111.370446},{"c":111.39,"h":111.5,"l":111.33,"n":1014,"o":111.33,"t":"2026-10-20T15:45:00Z","v":49047,"vw":111.428915},{"c":111.345,"h":111.42,"l":111.315,"n":897,"o":111.42,"t":"2026-10-20T16:00:00Z","v":43032,"vw":111.361959},{"c":111.33,"h":111.47,"l":111.2315,"n":916,"o":111.34,"t":"2026-10-20T16:15:00Z","v":39077,"vw":111.345678},{"c":111.445,"h":111.475,"l":111.335,"n":846,"o":111.36,"t":"2026-10-20T16:30:00Z","v":32566,"vw":111.401082},{"c":111.5,"h":111.58,"l":111.3,"n":1349,"o":111.435,"t":"2026-10-20T16:45:00Z","v":78330,"vw":111.452827},{"c":111.585,"h":111.65,"l":111.48,"n":791,"o":111.49,"t":"2026-10-20T17:00:00Z","v":28639,"vw":111.553728},{"c":111.6,"h":111.655,"l":111.54,"n":910,"o":111.595,"t":"2026-10-20T17:15:00Z","v":26961,"vw":111.590187},{"c":111.47,"h":111.63,"l":111.415,"n":1023,"o":111.63,"t":"2026-10-20T17:30:00Z","v":44378,"vw":111.48274},{"c":111.605,"h":111.605,"l":111.475,"n":677,"o":111.475,"t":"2026-10-20T17:45:00Z","v":19328,"vw":111.54144},{"c":111.71,"h":111.775,"l":111.575,"n":898,"o":111.605,"t":"2026-10-20T18:00:00Z","v":34076,"vw":111.689931},{"c":111.728,"h":111.76,"l":111.65,"n":871,"o":111.715,"t":"2026-10-20T18:15:00Z","v":29810,"vw":111.724636},{"c":111.81,"h":111.845,"l":111.73,"n":949,"o":111.735,"t":"2026-10-20T18:30:00Z","v":34432,"vw":111.794883},{"c":111.74,"h":111.855,"l":111.72,"n":1149,"o":111.82,"t":"2026-10-20T18:45:00Z","v":37187,"vw":111.802137},{"c":111.855,"h":111.87,"l":111.73,"n":1130,"o":111.73,"t":"2026-10-20T19:00:00Z","v":35375,"vw":111.819458},{"c":111.78,"h":111.8625,"l":111.725,"n":1372,"o":111.855,"t":"2026-10-20T19:15:00Z","v":44560,"vw":111.795377},{"c":111.88,"h":111.93,"l":111.72,"n":1717,"o":111.77,"t":"2026-10-20T19:30:00Z","v":53357,"vw":111.847763},{"c":112.01,"h":112.04,"l":111.82,"n":6131,"o":111.88,"t":"2026-10-20T19:45:00Z","v":263326,"vw":111.96706},{"c":111.98,"h":111.98,"l":111.98,"n":64,"o":111.98,"t":"2026-10-20T20:00:00Z","v":389582,"vw":111.98},{"c":111.98,"h":111.98,"l":111.98,"n":1,"o":111.98,"t":"2026-10-20T20:30:00Z","v":1205,"vw":111.98},{"c":110.8525,"h":110.8525,"l":110.8525,"n":1,"o":110.8525,"t":"2026-10-20T20:45:00Z","v":100,"vw":110.8525},{"c":111.9,"h":112.385,"l":111.51,"n":662,"o":111.55,"t":"2026-10-21T13:30:00Z","v":40026,"vw":112.110217},{"c":112.1,"h":112.19,"l":111.91,"n":825,"o":111.97,"t":"2026-10-21T13:45:00Z","v":28801,"vw":112.07276},{"c":112.36,"h":112.44,"l":112.02,"n":1006,"o":112.155,"t":"2026-10-21T14:00:00Z","v":39832,"vw":112.262498},{"c":112.41,"h":112.59,"l":112.255,"n":855,"o":112.35,"t":"2026-10-21T14:15:00Z","v":29387,"vw":112.410464},{"c":112.6,"h":112.64,"l":112.28,"n":922,"o":112.39,"t":"2026-10-21T14:30:00Z","v":31420,"vw":112.509072},{"c":112.66,"h":112.7,"l":112.535,"n":1079,"o":112.64,"t":"2026-10-21T14:45:00Z","v":50740,"vw":112.630947},{"c":112.32,"h":112.66,"l":112.32,"n":1122,"o":112.645,"t":"2026-10-21T15:00:00Z","v":40013,"vw":112.526247},{"c":112.325,"h":112.44,"l":112.27,"n":1236,"o":112.29,"t":"2026-10-21T15:15:00Z","v":36179,"vw":112.367851},{"c":112.195,"h":112.3,"l":112.14,"n":1101,"o":112.3,"t":"2026-10-21T15:30:00Z","v":32833,"vw":112.219394},{"c":112.39,"h":112.43,"l":112.19,"n":694,"o":112.21,"t":"2026-10-21T15:45:00Z","v":23462,"vw":112.295035},{"c":112.5,"h":112.5,"l":112.33,"n":954,"o":112.39,"t":"2026-10-21T16:00:00Z","v":30628,"vw":112.394192},{"c":112.57,"h":112.57,"l":112.445,"n":794,"o":112.475,"t":"2026-10-21T16:15:00Z","v":21161,"vw":112.48518},{"c":112.445,"h":112.6,"l":112.385,"n":1172,"o":112.58,"t":"2026-10-21T16:30:00Z","v":35367,"vw":112.520657},{"c":112.405,"h":112.44,"l":112.32,"n":920,"o":112.42,"t":"2026-10-21T16:45:00Z","v":22432,"vw":112.390394},{"c":112.39,"h":112.43,"l":112.33,"n":952,"o":112.43,"t":"2026-10-21T17:00:00Z","v":26017,"vw":112.380509},{"c":112.37,"h":112.41,"l":112.3,"n":1089,"o":112.38,"t":"2026-10-21T17:15:00Z","v":32409,"vw":112.357227},{"c":112.43,"h":112.44,"l":112.29,"n":923,"o":112.355,"t":"2026-10-21T17:30:00Z","v":27735,"vw":112.36738},{"c":112.295,"h":112.52,"l":112.27,"n":961,"o":112.47,"t":"2026-10-21T17:45:00Z","v":32722,"vw":112.406044},{"c":112.15,"h":112.3,"l":112.14,"n":1163,"o":112.29,"t":"2026-10-21T18:00:00Z","v":44017,"vw":112.224844},{"c":112.165,"h":112.17,"l":111.995,"n":1036,"o":112.17,"t":"2026-10-21T18:15:00Z","v":41661,"vw":112.072245},{"c":112.21,"h":112.2225,"l":112.1,"n":995,"o":112.141,"t":"2026-10-21T18:30:00Z","v":26387,"vw":112.151529},{"c":112.05,"h":112.2,"l":111.97,"n":1230,"o":112.2,"t":"2026-10-21T18:45:00Z","v":43406,"vw":112.09362},{"c":111.995,"h":112.11,"l":111.9,"n":1595,"o":112.05,"t":"2026-10-21T19:00:00Z","v":61213,"vw":112.00639},{"c":112.01,"h":112.1,"l":111.925,"n":1972,"o":112,"t":"2026-10-21T19:15:00Z","v":78702,"vw":112.004169},{"c":112.01,"h":112.03,"l":111.82,"n":2344,"o":111.99,"t":"2026-10-21T19:30:00Z","v":83059,"vw":111.904351},{"c":111.81,"h":112.22,"l":111.77,"n":6488,"o":111.99,"t":"2026-10-21T19:45:00Z","v":283566,"vw":112.003482},{"c":111.82,"h":111.82,"l":111.82,"n":83,"o":111.82,"t":"2026-10-21T20:00:00Z","v":537668,"vw":111.82},{"c":112.6,"h":112.6,"l":112.4,"n":9,"o":112.4,"t":"2026-10-22T11:00:00Z","v":1664,"vw":112.585071},{"c":112.64,"h":112.64,"l":112.64,"n":2,"o":112.64,"t":"2026-10-22T12:30:00Z","v":110,"vw":112.64},{"c":112.865,"h":113.14,"l":112.46,"n":822,"o":112.71,"t":"2026-10-22T13:30:00Z","v":51096,"vw":112.910012},{"c":113.165,"h":113.35,"l":112.865,"n":784,"o":112.865,"t":"2026-10-22T13:45:00Z","v":25227,"vw":113.173441},{"c":113.44,"h":113.44,"l":113,"n":961,"o":113.19,"t":"2026-10-22T14:00:00Z","v":41793,"vw":113.210161},{"c":113.94,"h":114.065,"l":113.34,"n":958,"o":113.475,"t":"2026-10-22T14:15:00Z","v":43595,"vw":113.690065},{"c":113.87,"h":114.1,"l":113.635,"n":1350,"o":113.92,"t":"2026-10-22T14:30:00Z","v":64480,"vw":113.876733},{"c":113.94,"h":114.26,"l":113.895,"n":1139,"o":113.91,"t":"2026-10-22T14:45:00Z","v":42706,"vw":114.098361},{"c":114.25,"h":114.3,"l":113.795,"n":1227,"o":113.86,"t":"2026-10-22T15:00:00Z","v":40171,"vw":114.088308},{"c":114.14,"h":114.245,"l":114.04,"n":1134,"o":114.245,"t":"2026-10-22T15:15:00Z","v":31064,"vw":114.09943},{"c":114.4,"h":114.4,"l":114.04,"n":1447,"o":114.135,"t":"2026-10-22T15:30:00Z","v":49911,"vw":114.194851},{"c":114.48,"h":114.52,"l":114.32,"n":1113,"o":114.41,"t":"2026-10-22T15:45:00Z","v":24229,"vw":114.444261},{"c":114.545,"h":114.64,"l":114.41,"n":975,"o":114.45,"t":"2026-10-22T16:00:00Z","v":25218,"vw":114.55103},{"c":114.785,"h":114.795,"l":114.625,"n":1046,"o":114.625,"t":"2026-10-22T16:15:00Z","v":27120,"vw":114.703144},{"c":115.075,"h":115.075,"l":114.79,"n":1589,"o":114.81,"t":"2026-10-22T16:30:00Z","v":57158,"vw":114.940813},{"c":115.365,"h":115.37,"l":115.08,"n":1631,"o":115.1,"t":"2026-10-22T16:45:00Z","v":45320,"vw":115.247968},{"c":115.375,"h":115.4,"l":115.23,"n":1565,"o":115.31,"t":"2026-10-22T17:00:00Z","v":38832,"vw":115.324813},{"c":115.37,"h":115.45,"l":115.27,"n":1659,"o":115.37,"t":"2026-10-22T17:15:00Z","v":52375,"vw":115.351501},{"c":115.395,"h":115.44,"l":115.3,"n":1475,"o":115.375,"t":"2026-10-22T17:30:00Z","v":39114,"vw":115.376102},{"c":115.39,"h":115.44,"l":115.34,"n":782,"o":115.38,"t":"2026-10-22T17:45:00Z","v":20248,"vw":115.396894}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":156.06109595588154,"iv":0.7597301037793369,"gamma":0.007095794588600977,"theta":-0.07585284467379519,"vega":0.057204556113559665,"rho":0.008100148036177673,"breakevenPct":36.17236098260891},{"delta":0.15,"premium":0.9387732379011503,"strike":136.98666105300885,"iv":0.47414403439467007,"gamma":0.024715133439827786,"theta":-0.056845908920728105,"vega":0.07436070760554567,"rho":0.012273579102349344,"breakevenPct":19.524619169730048},{"delta":0.2,"premium":0.7345488829498417,"strike":124.97346370293187,"iv":0.25282576395996703,"gamma":0.04726454401986471,"theta":-0.03750651081554557,"vega":0.09001791580530122,"rho":0.01637086434562926,"breakevenPct":8.937139898506619},{"delta":0.25,"premium":0.8046789123517499,"strike":119.5762221579404,"iv":0.16114914665895286,"gamma":0.05818492912930286,"theta":-0.030576395718831355,"vega":0.09916980040497542,"rho":0.02058639604337299,"breakevenPct":4.320725395634273},{"delta":0.3,"premium":1.0686361006653167,"strike":118.85305177899913,"iv":0.1610623662134799,"gamma":0.06088958634654324,"theta":-0.0324132484813422,"vega":0.10372577379230546,"rho":0.02488546704512358,"breakevenPct":3.9227764458290704},{"delta":0.35,"premium":1.3325932889788832,"strike":118.12988140005785,"iv":0.16097558576800694,"gamma":0.06359424356378363,"theta":-0.034250101243853054,"vega":0.10828174717963553,"rho":0.02918453804687417,"breakevenPct":3.5248274960238684},{"delta":0.4,"premium":1.5965504772924501,"strike":117.40671102111658,"iv":0.160888805322534,"gamma":0.06629890078102402,"theta":-0.0360869540063639,"vega":0.11283772056696559,"rho":0.03348360904862477,"breakevenPct":3.1268785462186655},{"delta":0.45,"premium":1.8605076656060169,"strike":116.6835406421753,"iv":0.16080202487706102,"gamma":0.0690035579982644,"theta":-0.037923806768874746,"vega":0.11739369395429564,"rho":0.037782680050375356,"breakevenPct":2.7289295964134626},{"delta":0.5,"premium":2.1244648539195836,"strike":115.96037026323401,"iv":0.16071524443158808,"gamma":0.07170821521550477,"theta":-0.03976065953138559,"vega":0.12194966734162568,"rho":0.04208175105212594,"breakevenPct":2.3309806466082605},{"delta":0.55,"premium":2.3884220422331506,"strike":115.23719988429274,"iv":0.16062846398611513,"gamma":0.07441287243274516,"theta":-0.041597512293896445,"vega":0.12650564072895576,"rho":0.046380822053876544,"breakevenPct":1.9330316968030576},{"delta":0.6,"premium":2.8972982216142267,"strike":114.42544459644323,"iv":0.1619329685362517,"gamma":0.0712436388508892,"theta":-0.040981942544459644,"vega":0.12165690834473325,"rho":0.0506815214449053,"breakevenPct":1.6705600919081895},{"delta":0.65,"premium":3.525718194254446,"strike":113.57045143638851,"iv":0.16391655266757865,"gamma":0.06520738714090288,"theta":-0.03916935704514364,"vega":0.11221778385772914,"rho":0.054983015644986505,"breakevenPct":1.4742143339338416},{"delta":0.7,"premium":4.154138166894665,"strike":112.71545827633379,"iv":0.1659001367989056,"gamma":0.059171135430916566,"theta":-0.03735677154582764,"vega":0.10277865937072506,"rho":0.0592845098450677,"breakevenPct":1.277868575959494},{"delta":0.75,"premium":4.782558139534884,"strike":111.86046511627907,"iv":0.16788372093023254,"gamma":0.05313488372093024,"theta":-0.03554418604651163,"vega":0.09333953488372093,"rho":0.06358600404514891,"breakevenPct":1.081522817985146},{"delta":0.8,"premium":5.410978112175103,"strike":111.00547195622435,"iv":0.1698673050615595,"gamma":0.047098632010943914,"theta":-0.03373160054719562,"vega":0.08390041039671682,"rho":0.06788749824523012,"breakevenPct":0.8851770600107978},{"delta":0.85,"premium":6.039398084815321,"strike":110.15047879616964,"iv":0.17185088919288644,"gamma":0.0410623803009576,"theta":-0.03191901504787962,"vega":0.07446128590971274,"rho":0.07218899244531131,"breakevenPct":0.6888313020364503},{"delta":0.9,"premium":14.941340596108919,"strike":101.01089918598271,"iv":0.3206394208408741,"gamma":0.026779084814389915,"theta":-0.02749020955948416,"vega":0.05384061242098006,"rho":0.0701512227668876,"breakevenPct":0.4828976836878765}],"put":[{"delta":0.1,"premium":1.0055294495165155,"strike":89.96218217739175,"iv":0.7184907549247506,"gamma":0.012043152816038617,"theta":-0.060246289574990494,"vega":0.05560525819900764,"rho":-0.010469769519844574,"breakevenPct":22.911172297001396},{"delta":0.15,"premium":0.8450434944155342,"strike":101.4254646846047,"iv":0.42810702785109467,"gamma":0.027579106582606906,"theta":-0.04259967082499594,"vega":0.07385167799362569,"rho":-0.015491684388260716,"breakevenPct":12.838146202011197},{"delta":0.2,"premium":0.8035964912280703,"strike":110.24561403508773,"iv":0.2107378947368421,"gamma":0.040148070175438595,"theta":-0.029930526315789473,"vega":0.0895140350877193,"rho":-0.020502671151865784,"breakevenPct":5.158787171142893},{"delta":0.25,"premium":1.1154873294346979,"strike":111.22027290448344,"iv":0.21009461988304093,"gamma":0.04391025341130604,"theta":-0.03203578947368421,"vega":0.09750623781676412,"rho":-0.02548122052499989,"breakevenPct":4.5844399020332425},{"delta":0.3,"premium":1.4273781676413255,"strike":112.19493177387915,"iv":0.20945134502923976,"gamma":0.04767243664717349,"theta":-0.03414105263157895,"vega":0.10549844054580897,"rho":-0.030459769898133992,"breakevenPct":4.010092632923591},{"delta":0.35,"premium":1.7392690058479532,"strike":113.16959064327486,"iv":0.2088080701754386,"gamma":0.05143461988304093,"theta":-0.03624631578947368,"vega":0.1134906432748538,"rho":-0.035438319271268094,"breakevenPct":3.4357453638139397},{"delta":0.4,"premium":2.051159844054581,"strike":114.14424951267057,"iv":0.20816479532163742,"gamma":0.055196803118908386,"theta":-0.03835157894736842,"vega":0.12148284600389864,"rho":-0.0404168686444022,"breakevenPct":2.861398094704288},{"delta":0.45,"premium":2.4283086585912965,"strike":115.13683266038582,"iv":0.20936514131897713,"gamma":0.05802382234185734,"theta":-0.040375145805293854,"vega":0.1282181247196052,"rho":-0.045416644206014246,"breakevenPct":2.3280696721742467},{"delta":0.5,"premium":3.2751009421265143,"strike":116.25841184387617,"iv":0.2238335127860027,"gamma":0.0541207267833109,"theta":-0.04181076716016151,"vega":0.1259076716016151,"rho":-0.050569178730606894,"breakevenPct":2.089942456995826},{"delta":0.55,"premium":4.121893225661733,"strike":117.37999102736653,"iv":0.23830188425302828,"gamma":0.05021763122476446,"theta":-0.04324638851502916,"vega":0.12359721848362494,"rho":-0.05572171325519955,"breakevenPct":1.8518152418174048},{"delta":0.6,"premium":4.968685509196949,"strike":118.50157021085688,"iv":0.25277025572005385,"gamma":0.04631453566621803,"theta":-0.044682009869896816,"vega":0.12128676536563482,"rho":-0.06087424777979219,"breakevenPct":1.6136880266389841},{"delta":0.65,"premium":5.8154777927321675,"strike":119.62314939434724,"iv":0.2672386271870794,"gamma":0.042411440107671596,"theta":-0.04611763122476447,"vega":0.11897631224764468,"rho":-0.06602678230438484,"breakevenPct":1.375560811460563},{"delta":0.7,"premium":8.734514637904466,"strike":122.557781201849,"iv":0.33957426810477653,"gamma":0.03291510015408321,"theta":-0.05570570107858243,"vega":0.11257288135593221,"rho":-0.07265394998319624,"breakevenPct":1.3620463937392984},{"delta":0.75,"premium":11.978045186640472,"strike":125.89882121807466,"iv":0.4036045186640472,"gamma":0.024021414538310415,"theta":-0.060786738703339886,"vega":0.1025261296660118,"rho":-0.0795644509494391,"breakevenPct":1.2775457936356092},{"delta":0.8,"premium":13.967239685658155,"strike":128.35461689587427,"iv":0.40252396856581535,"gamma":0.02107445972495088,"theta":-0.050914440078585456,"vega":0.08975599214145383,"rho":-0.08567315563615995,"breakevenPct":0.8731944969746384},{"delta":0.85,"premium":30.594520547945187,"strike":145.0684931506849,"iv":0.6430465753424655,"gamma":0.01416506849315069,"theta":-0.06599863013698627,"vega":0.07551164383561644,"rho":-0.10336213707589251,"breakevenPct":0.7981519106202782},{"delta":0.9,"premium":53.05062761506276,"strike":167.6255230125523,"iv":0.9314543933054392,"gamma":0.005715062761506276,"theta":-0.07597071129707111,"vega":0.056554602510460246,"rho":-0.12566954406558167,"breakevenPct":0.7106933597733537}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":156.06109595588154,"iv":0.7597301037793369,"gamma":0.007095794588600977,"theta":-0.07585284467379519,"vega":0.057204556113559665,"rho":0.008100148036177673,"breakevenPct":36.17236098260891},{"delta":0.15,"premium":0.9387732379011503,"strike":136.98666105300885,"iv":0.47414403439467007,"gamma":0.024715133439827786,"theta":-0.056845908920728105,"vega":0.07436070760554567,"rho":0.012273579102349344,"breakevenPct":19.524619169730048},{"delta":0.2,"premium":0.7345488829498417,"strike":124.97346370293187,"iv":0.25282576395996703,"gamma":0.04726454401986471,"theta":-0.03750651081554557,"vega":0.09001791580530122,"rho":0.01637086434562926,"breakevenPct":8.937139898506619},{"delta":0.25,"premium":0.8046789123517499,"strike":119.5762221579404,"iv":0.16114914665895286,"gamma":0.05818492912930286,"theta":-0.030576395718831355,"vega":0.09916980040497542,"rho":0.02058639604337299,"breakevenPct":4.320725395634273},{"delta":0.3,"premium":1.0686361006653167,"strike":118.85305177899913,"iv":0.1610623662134799,"gamma":0.06088958634654324,"theta":-0.0324132484813422,"vega":0.10372577379230546,"rho":0.02488546704512358,"breakevenPct":3.9227764458290704},{"delta":0.35,"premium":1.3325932889788832,"strike":118.12988140005785,"iv":0.16097558576800694,"gamma":0.06359424356378363,"theta":-0.034250101243853054,"vega":0.10828174717963553,"rho":0.02918453804687417,"breakevenPct":3.5248274960238684},{"delta":0.4,"premium":1.5965504772924501,"strike":117.40671102111658,"iv":0.160888805322534,"gamma":0.06629890078102402,"theta":-0.0360869540063639,"vega":0.11283772056696559,"rho":0.03348360904862477,"breakevenPct":3.1268785462186655},{"delta":0.45,"premium":1.8605076656060169,"strike":116.6835406421753,"iv":0.16080202487706102,"gamma":0.0690035579982644,"theta":-0.037923806768874746,"vega":0.11739369395429564,"rho":0.037782680050375356,"breakevenPct":2.7289295964134626},{"delta":0.5,"premium":2.1244648539195836,"strike":115.96037026323401,"iv":0.16071524443158808,"gamma":0.07170821521550477,"theta":-0.03976065953138559,"vega":0.12194966734162568,"rho":0.04208175105212594,"breakevenPct":2.3309806466082605},{"delta":0.55,"premium":2.3884220422331506,"strike":115.23719988429274,"iv":0.16062846398611513,"gamma":0.07441287243274516,"theta":-0.041597512293896445,"vega":0.12650564072895576,"rho":0.046380822053876544,"breakevenPct":1.9330316968030576},{"delta":0.6,"premium":2.8972982216142267,"strike":114.42544459644323,"iv":0.1619329685362517,"gamma":0.0712436388508892,"theta":-0.040981942544459644,"vega":0.12165690834473325,"rho":0.0506815214449053,"breakevenPct":1.6705600919081895},{"delta":0.65,"premium":3.525718194254446,"strike":113.57045143638851,"iv":0.16391655266757865,"gamma":0.06520738714090288,"theta":-0.03916935704514364,"vega":0.11221778385772914,"rho":0.054983015644986505,"breakevenPct":1.4742143339338416},{"delta":0.7,"premium":4.154138166894665,"strike":112.71545827633379,"iv":0.1659001367989056,"gamma":0.059171135430916566,"theta":-0.03735677154582764,"vega":0.10277865937072506,"rho":0.0592845098450677,"breakevenPct":1.277868575959494},{"delta":0.75,"premium":4.782558139534884,"strike":111.86046511627907,"iv":0.16788372093023254,"gamma":0.05313488372093024,"theta":-0.03554418604651163,"vega":0.09333953488372093,"rho":0.06358600404514891,"breakevenPct":1.081522817985146},{"delta":0.8,"premium":5.410978112175103,"strike":111.00547195622435,"iv":0.1698673050615595,"gamma":0.047098632010943914,"theta":-0.03373160054719562,"vega":0.08390041039671682,"rho":0.06788749824523012,"breakevenPct":0.8851770600107978},{"delta":0.85,"premium":6.039398084815321,"strike":110.15047879616964,"iv":0.17185088919288644,"gamma":0.0410623803009576,"theta":-0.03191901504787962,"vega":0.07446128590971274,"rho":0.07218899244531131,"breakevenPct":0.6888313020364503},{"delta":0.9,"premium":14.941340596108919,"strike":101.01089918598271,"iv":0.3206394208408741,"gamma":0.026779084814389915,"theta":-0.02749020955948416,"vega":0.05384061242098006,"rho":0.0701512227668876,"breakevenPct":0.4828976836878765}],"put":[{"delta":0.1,"premium":1.0055294495165155,"strike":89.96218217739175,"iv":0.7184907549247506,"gamma":0.012043152816038617,"theta":-0.060246289574990494,"vega":0.05560525819900764,"rho":-0.010469769519844574,"breakevenPct":22.911172297001396},{"delta":0.15,"premium":0.8450434944155342,"strike":101.4254646846047,"iv":0.42810702785109467,"gamma":0.027579106582606906,"theta":-0.04259967082499594,"vega":0.07385167799362569,"rho":-0.015491684388260716,"breakevenPct":12.838146202011197},{"delta":0.2,"premium":0.8035964912280703,"strike":110.24561403508773,"iv":0.2107378947368421,"gamma":0.040148070175438595,"theta":-0.029930526315789473,"vega":0.0895140350877193,"rho":-0.020502671151865784,"breakevenPct":5.158787171142893},{"delta":0.25,"premium":1.1154873294346979,"strike":111.22027290448344,"iv":0.21009461988304093,"gamma":0.04391025341130604,"theta":-0.03203578947368421,"vega":0.09750623781676412,"rho":-0.02548122052499989,"breakevenPct":4.5844399020332425},{"delta":0.3,"premium":1.4273781676413255,"strike":112.19493177387915,"iv":0.20945134502923976,"gamma":0.04767243664717349,"theta":-0.03414105263157895,"vega":0.10549844054580897,"rho":-0.030459769898133992,"breakevenPct":4.010092632923591},{"delta":0.35,"premium":1.7392690058479532,"strike":113.16959064327486,"iv":0.2088080701754386,"gamma":0.05143461988304093,"theta":-0.03624631578947368,"vega":0.1134906432748538,"rho":-0.035438319271268094,"breakevenPct":3.4357453638139397},{"delta":0.4,"premium":2.051159844054581,"strike":114.14424951267057,"iv":0.20816479532163742,"gamma":0.055196803118908386,"theta":-0.03835157894736842,"vega":0.12148284600389864,"rho":-0.0404168686444022,"breakevenPct":2.861398094704288},{"delta":0.45,"premium":2.4283086585912965,"strike":115.13683266038582,"iv":0.20936514131897713,"gamma":0.05802382234185734,"theta":-0.040375145805293854,"vega":0.1282181247196052,"rho":-0.045416644206014246,"breakevenPct":2.3280696721742467},{"delta":0.5,"premium":3.2751009421265143,"strike":116.25841184387617,"iv":0.2238335127860027,"gamma":0.0541207267833109,"theta":-0.04181076716016151,"vega":0.1259076716016151,"rho":-0.050569178730606894,"breakevenPct":2.089942456995826},{"delta":0.55,"premium":4.121893225661733,"strike":117.37999102736653,"iv":0.23830188425302828,"gamma":0.05021763122476446,"theta":-0.04324638851502916,"vega":0.12359721848362494,"rho":-0.05572171325519955,"breakevenPct":1.8518152418174048},{"delta":0.6,"premium":4.968685509196949,"strike":118.50157021085688,"iv":0.25277025572005385,"gamma":0.04631453566621803,"theta":-0.044682009869896816,"vega":0.12128676536563482,"rho":-0.06087424777979219,"breakevenPct":1.6136880266389841},{"delta":0.65,"premium":5.8154777927321675,"strike":119.62314939434724,"iv":0.2672386271870794,"gamma":0.042411440107671596,"theta":-0.04611763122476447,"vega":0.11897631224764468,"rho":-0.06602678230438484,"breakevenPct":1.375560811460563},{"delta":0.7,"premium":8.734514637904466,"strike":122.557781201849,"iv":0.33957426810477653,"gamma":0.03291510015408321,"theta":-0.05570570107858243,"vega":0.11257288135593221,"rho":-0.07265394998319624,"breakevenPct":1.3620463937392984},{"delta":0.75,"premium":11.978045186640472,"strike":125.89882121807466,"iv":0.4036045186640472,"gamma":0.024021414538310415,"theta":-0.060786738703339886,"vega":0.1025261296660118,"rho":-0.0795644509494391,"breakevenPct":1.2775457936356092},{"delta":0.8,"premium":13.967239685658155,"strike":128.35461689587427,"iv":0.40252396856581535,"gamma":0.02107445972495088,"theta":-0.050914440078585456,"vega":0.08975599214145383,"rho":-0.08567315563615995,"breakevenPct":0.8731944969746384},{"delta":0.85,"premium":30.594520547945187,"strike":145.0684931506849,"iv":0.6430465753424655,"gamma":0.01416506849315069,"theta":-0.06599863013698627,"vega":0.07551164383561644,"rho":-0.10336213707589251,"breakevenPct":0.7981519106202782},{"delta":0.9,"premium":53.05062761506276,"strike":167.6255230125523,"iv":0.9314543933054392,"gamma":0.005715062761506276,"theta":-0.07597071129707111,"vega":0.056554602510460246,"rho":-0.12566954406558167,"breakevenPct":0.7106933597733537}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}