{"symbol":"IJK","url":"https://intraalpha.com/companies/IJK","capturedAt":"2026-10-22T23:58:53.481Z","state":"partial","quote":{"symbol":"IJK","last_price":107.53,"prev_close":109.87,"regular_close":107.53,"change":-2.34,"change_pct":-2.1298,"regular_change":-2.34,"regular_change_pct":-2.1298,"extended_change":0,"extended_change_pct":0,"bid":106.5,"ask":108.6,"bid_size":3200,"ask_size":5000,"volume":337152,"vwap":107.364864,"open":108.3,"high":108.34,"low":106.83,"close":107.53,"trade_count":3873,"last_trade_at":"2026-10-22T22:30:00.003390998Z","last_quote_at":"2026-10-22T20:10:00.091457294Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:50.569832161-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:44.156Z","bars":[{"c":108.56,"h":108.56,"l":108.56,"n":1,"o":108.56,"t":"2026-10-15T13:25:00Z","v":600,"vw":108.56},{"c":108.37,"h":108.6178,"l":108.37,"n":17,"o":108.51,"t":"2026-10-15T13:30:00Z","v":4696,"vw":108.506839},{"c":108.58,"h":108.58,"l":108.17,"n":27,"o":108.25,"t":"2026-10-15T13:35:00Z","v":2474,"vw":108.318798},{"c":108.46,"h":108.62,"l":108.38,"n":62,"o":108.57,"t":"2026-10-15T13:40:00Z","v":7207,"vw":108.484995},{"c":108.22,"h":108.31,"l":108.16,"n":42,"o":108.285,"t":"2026-10-15T13:45:00Z","v":5277,"vw":108.240308},{"c":107.97,"h":108.26,"l":107.97,"n":19,"o":108.26,"t":"2026-10-15T13:50:00Z","v":1536,"vw":108.068958},{"c":107.98,"h":107.98,"l":107.78,"n":32,"o":107.795,"t":"2026-10-15T13:55:00Z","v":4689,"vw":107.910658},{"c":108.23,"h":108.36,"l":107.92,"n":41,"o":107.95,"t":"2026-10-15T14:00:00Z","v":4581,"vw":108.208436},{"c":108.5127,"h":108.5127,"l":108.31,"n":64,"o":108.36,"t":"2026-10-15T14:05:00Z","v":7718,"vw":108.398864},{"c":108.36,"h":108.58,"l":108.36,"n":35,"o":108.56,"t":"2026-10-15T14:10:00Z","v":3233,"vw":108.525651},{"c":108.38,"h":108.46,"l":108.28,"n":50,"o":108.425,"t":"2026-10-15T14:15:00Z","v":16254,"vw":108.317061},{"c":108.35,"h":108.51,"l":108.35,"n":38,"o":108.4,"t":"2026-10-15T14:20:00Z","v":3126,"vw":108.429841},{"c":108.31,"h":108.41,"l":108.31,"n":21,"o":108.41,"t":"2026-10-15T14:25:00Z","v":535,"vw":108.351478},{"c":108.53,"h":108.53,"l":108.25,"n":186,"o":108.25,"t":"2026-10-15T14:30:00Z","v":1053,"vw":108.386891},{"c":108.645,"h":108.65,"l":108.3504,"n":56,"o":108.46,"t":"2026-10-15T14:35:00Z","v":5402,"vw":108.536053},{"c":108.845,"h":108.88,"l":108.71,"n":27,"o":108.71,"t":"2026-10-15T14:40:00Z","v":2643,"vw":108.818704},{"c":108.87,"h":108.905,"l":108.84,"n":66,"o":108.8799,"t":"2026-10-15T14:45:00Z","v":5415,"vw":108.867761},{"c":108.89,"h":108.91,"l":108.85,"n":46,"o":108.885,"t":"2026-10-15T14:50:00Z","v":4683,"vw":108.883036},{"c":108.92,"h":108.9605,"l":108.92,"n":16,"o":108.9605,"t":"2026-10-15T14:55:00Z","v":560,"vw":108.940351},{"c":109.01,"h":109.075,"l":109.01,"n":8,"o":109.075,"t":"2026-10-15T15:00:00Z","v":735,"vw":109.041877},{"c":109.13,"h":109.16,"l":109.12,"n":16,"o":109.16,"t":"2026-10-15T15:05:00Z","v":2261,"vw":109.141214},{"c":109.25,"h":109.25,"l":109.125,"n":12,"o":109.17,"t":"2026-10-15T15:10:00Z","v":956,"vw":109.192405},{"c":109.37,"h":109.415,"l":109.33,"n":15,"o":109.415,"t":"2026-10-15T15:15:00Z","v":796,"vw":109.37074},{"c":109.25,"h":109.31,"l":109.25,"n":12,"o":109.27,"t":"2026-10-15T15:20:00Z","v":1344,"vw":109.285525},{"c":109.23,"h":109.27,"l":109.225,"n":9,"o":109.27,"t":"2026-10-15T15:25:00Z","v":633,"vw":109.237206},{"c":109.16,"h":109.16,"l":109.125,"n":13,"o":109.135,"t":"2026-10-15T15:30:00Z","v":768,"vw":109.133985},{"c":109.055,"h":109.055,"l":109.0516,"n":11,"o":109.0516,"t":"2026-10-15T15:40:00Z","v":397,"vw":109.053381},{"c":109.025,"h":109.025,"l":109.025,"n":9,"o":109.025,"t":"2026-10-15T15:45:00Z","v":656,"vw":109.025},{"c":109.17,"h":109.17,"l":109.075,"n":31,"o":109.1,"t":"2026-10-15T15:50:00Z","v":1185,"vw":109.120634},{"c":109.1485,"h":109.1485,"l":109.05,"n":14,"o":109.08,"t":"2026-10-15T15:55:00Z","v":1291,"vw":109.091903},{"c":109.06,"h":109.16,"l":109.06,"n":9,"o":109.16,"t":"2026-10-15T16:00:00Z","v":573,"vw":109.121937},{"c":108.97,"h":108.99,"l":108.95,"n":10,"o":108.99,"t":"2026-10-15T16:05:00Z","v":1425,"vw":108.961137},{"c":108.915,"h":108.955,"l":108.91,"n":10,"o":108.955,"t":"2026-10-15T16:10:00Z","v":778,"vw":108.925091},{"c":108.8999,"h":108.92,"l":108.875,"n":29,"o":108.92,"t":"2026-10-15T16:15:00Z","v":1927,"vw":108.898212},{"c":108.91,"h":108.91,"l":108.85,"n":15,"o":108.85,"t":"2026-10-15T16:30:00Z","v":1017,"vw":108.878586},{"c":109.0599,"h":109.0599,"l":108.96,"n":20,"o":108.97,"t":"2026-10-15T16:35:00Z","v":1326,"vw":109.001651},{"c":108.96,"h":108.99,"l":108.96,"n":8,"o":108.99,"t":"2026-10-15T16:40:00Z","v":604,"vw":108.965367},{"c":109.045,"h":109.0925,"l":109.045,"n":58,"o":109.0925,"t":"2026-10-15T16:45:00Z","v":3954,"vw":109.059613},{"c":108.921,"h":108.921,"l":108.921,"n":8,"o":108.921,"t":"2026-10-15T16:50:00Z","v":1719,"vw":108.921},{"c":108.97,"h":108.9799,"l":108.9521,"n":19,"o":108.965,"t":"2026-10-15T17:00:00Z","v":1145,"vw":108.968914},{"c":108.995,"h":108.995,"l":108.98,"n":4,"o":108.98,"t":"2026-10-15T17:05:00Z","v":356,"vw":108.990562},{"c":108.98,"h":109.085,"l":108.98,"n":16,"o":109.085,"t":"2026-10-15T17:10:00Z","v":1184,"vw":109.042387},{"c":109.08,"h":109.08,"l":109.05,"n":14,"o":109.05,"t":"2026-10-15T17:15:00Z","v":391,"vw":109.066047},{"c":109.03,"h":109.13,"l":109.03,"n":15,"o":109.105,"t":"2026-10-15T17:20:00Z","v":3315,"vw":109.078843},{"c":109.13,"h":109.13,"l":109.095,"n":14,"o":109.095,"t":"2026-10-15T17:25:00Z","v":502,"vw":109.120765},{"c":109.195,"h":109.195,"l":109.13,"n":31,"o":109.13,"t":"2026-10-15T17:30:00Z","v":2236,"vw":109.178519},{"c":109.205,"h":109.25,"l":109.195,"n":29,"o":109.205,"t":"2026-10-15T17:35:00Z","v":2077,"vw":109.215251},{"c":109.24,"h":109.2699,"l":109.24,"n":9,"o":109.2699,"t":"2026-10-15T17:40:00Z","v":400,"vw":109.253523},{"c":109.21,"h":109.23,"l":109.21,"n":10,"o":109.23,"t":"2026-10-15T17:45:00Z","v":452,"vw":109.217664},{"c":109.2,"h":109.22,"l":109.2,"n":8,"o":109.22,"t":"2026-10-15T17:50:00Z","v":444,"vw":109.21537},{"c":109.26,"h":109.26,"l":109.23,"n":10,"o":109.23,"t":"2026-10-15T17:55:00Z","v":663,"vw":109.245},{"c":109.215,"h":109.245,"l":109.215,"n":23,"o":109.24,"t":"2026-10-15T18:00:00Z","v":1242,"vw":109.237703},{"c":109.135,"h":109.175,"l":109.135,"n":14,"o":109.175,"t":"2026-10-15T18:05:00Z","v":858,"vw":109.148233},{"c":109.047997,"h":109.155,"l":109.047997,"n":30,"o":109.15,"t":"2026-10-15T18:10:00Z","v":1673,"vw":109.093087},{"c":109.135,"h":109.135,"l":109.05,"n":23,"o":109.075,"t":"2026-10-15T18:15:00Z","v":2648,"vw":109.074886},{"c":109.05,"h":109.095,"l":109.05,"n":14,"o":109.095,"t":"2026-10-15T18:20:00Z","v":2128,"vw":109.069012},{"c":109.015,"h":109.0599,"l":108.9901,"n":22,"o":109.0599,"t":"2026-10-15T18:25:00Z","v":2994,"vw":109.004876},{"c":109.115,"h":109.115,"l":109.08,"n":7,"o":109.08,"t":"2026-10-15T18:30:00Z","v":444,"vw":109.104676},{"c":109.045,"h":109.09,"l":109.045,"n":24,"o":109.075,"t":"2026-10-15T18:35:00Z","v":9540,"vw":109.07543},{"c":109.1,"h":109.11,"l":109.01,"n":110,"o":109.045,"t":"2026-10-15T18:40:00Z","v":8438,"vw":109.055901},{"c":109.12,"h":109.13,"l":109.08,"n":72,"o":109.085,"t":"2026-10-15T18:45:00Z","v":6283,"vw":109.103598},{"c":109.175,"h":109.175,"l":109.15,"n":13,"o":109.15,"t":"2026-10-15T18:50:00Z","v":770,"vw":109.159167},{"c":109.26,"h":109.265,"l":109.15,"n":32,"o":109.2,"t":"2026-10-15T18:55:00Z","v":3476,"vw":109.232685},{"c":109.38,"h":109.3999,"l":109.28,"n":53,"o":109.28,"t":"2026-10-15T19:00:00Z","v":5055,"vw":109.341597},{"c":109.39,"h":109.415,"l":109.39,"n":22,"o":109.415,"t":"2026-10-15T19:05:00Z","v":2440,"vw":109.394816},{"c":109.575,"h":109.575,"l":109.4,"n":23,"o":109.4,"t":"2026-10-15T19:10:00Z","v":4781,"vw":109.430535},{"c":109.62,"h":109.62,"l":109.585,"n":10,"o":109.585,"t":"2026-10-15T19:15:00Z","v":605,"vw":109.598514},{"c":109.73,"h":109.735,"l":109.705,"n":22,"o":109.714,"t":"2026-10-15T19:20:00Z","v":1255,"vw":109.721047},{"c":109.6499,"h":109.75,"l":109.6499,"n":49,"o":109.73,"t":"2026-10-15T19:25:00Z","v":4878,"vw":109.687966},{"c":109.8,"h":109.8,"l":109.64,"n":55,"o":109.64,"t":"2026-10-15T19:30:00Z","v":3510,"vw":109.716875},{"c":109.8,"h":109.82,"l":109.77,"n":22,"o":109.77,"t":"2026-10-15T19:35:00Z","v":3081,"vw":109.797781},{"c":109.825,"h":109.865,"l":109.81,"n":31,"o":109.81,"t":"2026-10-15T19:40:00Z","v":1647,"vw":109.84},{"c":109.76,"h":109.86,"l":109.76,"n":39,"o":109.84,"t":"2026-10-15T19:45:00Z","v":3159,"vw":109.813695},{"c":109.735,"h":109.775,"l":109.66,"n":41,"o":109.74,"t":"2026-10-15T19:50:00Z","v":3588,"vw":109.731225},{"c":109.85,"h":109.87,"l":109.75,"n":125,"o":109.76,"t":"2026-10-15T19:55:00Z","v":15215,"vw":109.818935},{"c":109.84,"h":109.84,"l":109.84,"n":6,"o":109.84,"t":"2026-10-15T20:00:00Z","v":7243,"vw":109.84},{"c":109.9725,"h":110.12,"l":109.8401,"n":24,"o":110.08,"t":"2026-10-16T13:30:00Z","v":5204,"vw":110.067874},{"c":109.78,"h":109.81,"l":109.59,"n":31,"o":109.7351,"t":"2026-10-16T13:35:00Z","v":4429,"vw":109.728298},{"c":109.88,"h":109.93,"l":109.63,"n":26,"o":109.67,"t":"2026-10-16T13:40:00Z","v":3596,"vw":109.8538},{"c":109.9,"h":109.99,"l":109.9,"n":20,"o":109.985,"t":"2026-10-16T13:45:00Z","v":1956,"vw":109.9479},{"c":109.78,"h":109.795,"l":109.77,"n":20,"o":109.795,"t":"2026-10-16T13:50:00Z","v":968,"vw":109.781625},{"c":109.795,"h":109.86,"l":109.78,"n":25,"o":109.86,"t":"2026-10-16T13:55:00Z","v":1449,"vw":109.820239},{"c":109.76,"h":109.9,"l":109.75,"n":39,"o":109.75,"t":"2026-10-16T14:00:00Z","v":3483,"vw":109.875648},{"c":109.58,"h":109.605,"l":109.58,"n":27,"o":109.6,"t":"2026-10-16T14:05:00Z","v":2068,"vw":109.594047},{"c":109.44,"h":109.46,"l":109.3731,"n":29,"o":109.3819,"t":"2026-10-16T14:10:00Z","v":2087,"vw":109.411468},{"c":109.43,"h":109.43,"l":109.43,"n":5,"o":109.43,"t":"2026-10-16T14:15:00Z","v":218,"vw":109.43},{"c":109.6125,"h":109.6299,"l":109.41,"n":26,"o":109.41,"t":"2026-10-16T14:20:00Z","v":2415,"vw":109.527036},{"c":109.43,"h":109.44,"l":109.43,"n":96,"o":109.44,"t":"2026-10-16T14:25:00Z","v":671,"vw":109.437613},{"c":109.54,"h":109.54,"l":109.41,"n":22,"o":109.43,"t":"2026-10-16T14:30:00Z","v":1395,"vw":109.473629},{"c":109.4219,"h":109.49,"l":109.4219,"n":15,"o":109.49,"t":"2026-10-16T14:40:00Z","v":488,"vw":109.441083},{"c":109.49,"h":109.505,"l":109.48,"n":6,"o":109.49,"t":"2026-10-16T14:45:00Z","v":2428,"vw":109.495739},{"c":109.47,"h":109.63,"l":109.47,"n":51,"o":109.6147,"t":"2026-10-16T14:50:00Z","v":4074,"vw":109.550501},{"c":109.44,"h":109.44,"l":109.4,"n":4,"o":109.42,"t":"2026-10-16T14:55:00Z","v":1659,"vw":109.420579},{"c":109.26,"h":109.3985,"l":109.26,"n":52,"o":109.3985,"t":"2026-10-16T15:00:00Z","v":2671,"vw":109.314306},{"c":108.98,"h":108.98,"l":108.98,"n":3,"o":108.98,"t":"2026-10-16T15:10:00Z","v":719,"vw":108.98},{"c":108.9982,"h":109.01,"l":108.96,"n":23,"o":108.97,"t":"2026-10-16T15:15:00Z","v":7045,"vw":108.973158},{"c":108.9092,"h":108.9092,"l":108.85,"n":7,"o":108.85,"t":"2026-10-16T15:20:00Z","v":626,"vw":108.884687},{"c":108.89,"h":108.93,"l":108.89,"n":9,"o":108.93,"t":"2026-10-16T15:25:00Z","v":371,"vw":108.914436},{"c":108.96,"h":108.965,"l":108.905,"n":15,"o":108.94,"t":"2026-10-16T15:30:00Z","v":1486,"vw":108.950869},{"c":108.9,"h":108.94,"l":108.89,"n":34,"o":108.94,"t":"2026-10-16T15:35:00Z","v":3017,"vw":108.909253},{"c":108.81,"h":108.87,"l":108.81,"n":28,"o":108.84,"t":"2026-10-16T15:40:00Z","v":894,"vw":108.852857},{"c":108.78,"h":108.9,"l":108.78,"n":24,"o":108.82,"t":"2026-10-16T15:45:00Z","v":2049,"vw":108.85685},{"c":108.7,"h":108.79,"l":108.7,"n":23,"o":108.75,"t":"2026-10-16T15:50:00Z","v":1668,"vw":108.744107},{"c":108.57,"h":108.62,"l":108.57,"n":18,"o":108.61,"t":"2026-10-16T15:55:00Z","v":1613,"vw":108.594055},{"c":108.45,"h":108.53,"l":108.45,"n":39,"o":108.52,"t":"2026-10-16T16:00:00Z","v":3706,"vw":108.498364},{"c":108.6299,"h":108.6299,"l":108.6299,"n":10,"o":108.6299,"t":"2026-10-16T16:05:00Z","v":747,"vw":108.6299},{"c":108.75,"h":108.75,"l":108.75,"n":3,"o":108.75,"t":"2026-10-16T16:10:00Z","v":271,"vw":108.75},{"c":108.68,"h":108.82,"l":108.68,"n":52,"o":108.82,"t":"2026-10-16T16:15:00Z","v":3690,"vw":108.76508},{"c":108.69,"h":108.71,"l":108.68,"n":11,"o":108.68,"t":"2026-10-16T16:20:00Z","v":1330,"vw":108.685012},{"c":108.69,"h":108.69,"l":108.67,"n":16,"o":108.67,"t":"2026-10-16T16:25:00Z","v":1585,"vw":108.676907},{"c":108.62,"h":108.62,"l":108.57,"n":12,"o":108.595,"t":"2026-10-16T16:35:00Z","v":1196,"vw":108.596795},{"c":108.545,"h":108.615,"l":108.54,"n":39,"o":108.615,"t":"2026-10-16T16:40:00Z","v":6374,"vw":108.574342},{"c":108.55,"h":108.59,"l":108.55,"n":14,"o":108.58,"t":"2026-10-16T16:45:00Z","v":1063,"vw":108.580286},{"c":108.465,"h":108.465,"l":108.435,"n":9,"o":108.435,"t":"2026-10-16T16:50:00Z","v":539,"vw":108.447036},{"c":108.48,"h":108.48,"l":108.43,"n":42,"o":108.4675,"t":"2026-10-16T16:55:00Z","v":12454,"vw":108.441459},{"c":108.32,"h":108.445,"l":108.3,"n":12,"o":108.445,"t":"2026-10-16T17:00:00Z","v":1211,"vw":108.391857},{"c":108.16,"h":108.16,"l":108.16,"n":10,"o":108.16,"t":"2026-10-16T17:05:00Z","v":958,"vw":108.16},{"c":108.125,"h":108.2,"l":108.125,"n":15,"o":108.175,"t":"2026-10-16T17:10:00Z","v":1409,"vw":108.182885},{"c":108.04,"h":108.14,"l":108.03,"n":16,"o":108.14,"t":"2026-10-16T17:15:00Z","v":1817,"vw":108.053419},{"c":108.02,"h":108.03,"l":107.91,"n":14,"o":108.01,"t":"2026-10-16T17:20:00Z","v":938,"vw":107.994871},{"c":108.15,"h":108.175,"l":108.04,"n":33,"o":108.09,"t":"2026-10-16T17:25:00Z","v":4372,"vw":108.107022},{"c":108.18,"h":108.22,"l":108.0836,"n":41,"o":108.18,"t":"2026-10-16T17:30:00Z","v":4696,"vw":108.164306},{"c":108.18,"h":108.24,"l":108.11,"n":83,"o":108.23,"t":"2026-10-16T17:35:00Z","v":24784,"vw":108.207839},{"c":108.36,"h":108.44,"l":108.15,"n":171,"o":108.16,"t":"2026-10-16T17:40:00Z","v":84106,"vw":108.37567},{"c":108.18,"h":108.38,"l":108.18,"n":66,"o":108.36,"t":"2026-10-16T17:45:00Z","v":5846,"vw":108.266489},{"c":108.0971,"h":108.17,"l":108.09,"n":100,"o":108.17,"t":"2026-10-16T17:50:00Z","v":9987,"vw":108.13506},{"c":108.04,"h":108.07,"l":108.01,"n":27,"o":108.07,"t":"2026-10-16T17:55:00Z","v":2490,"vw":108.036207},{"c":107.89,"h":108,"l":107.89,"n":94,"o":108,"t":"2026-10-16T18:00:00Z","v":9933,"vw":107.921323},{"c":108,"h":108.02,"l":107.87,"n":92,"o":107.89,"t":"2026-10-16T18:05:00Z","v":10418,"vw":107.92266},{"c":108,"h":108.02,"l":107.94,"n":25,"o":107.95,"t":"2026-10-16T18:10:00Z","v":2281,"vw":107.990682},{"c":108.01,"h":108.015,"l":108.01,"n":5,"o":108.015,"t":"2026-10-16T18:15:00Z","v":517,"vw":108.011},{"c":107.94,"h":107.94,"l":107.87,"n":26,"o":107.9,"t":"2026-10-16T18:20:00Z","v":2087,"vw":107.897317},{"c":107.94,"h":107.94,"l":107.87,"n":21,"o":107.93,"t":"2026-10-16T18:25:00Z","v":2133,"vw":107.903967},{"c":107.984,"h":108.005,"l":107.875,"n":38,"o":107.91,"t":"2026-10-16T18:30:00Z","v":2997,"vw":107.937321},{"c":107.99,"h":108.0299,"l":107.9,"n":32,"o":107.97,"t":"2026-10-16T18:35:00Z","v":3359,"vw":107.939256},{"c":107.9529,"h":108.02,"l":107.9529,"n":19,"o":108.02,"t":"2026-10-16T18:40:00Z","v":1566,"vw":107.988722},{"c":107.93,"h":107.995,"l":107.93,"n":26,"o":107.965,"t":"2026-10-16T18:45:00Z","v":2091,"vw":107.971988},{"c":107.86,"h":107.93,"l":107.83,"n":28,"o":107.93,"t":"2026-10-16T18:50:00Z","v":3711,"vw":107.853028},{"c":107.915,"h":107.915,"l":107.82,"n":35,"o":107.84,"t":"2026-10-16T18:55:00Z","v":4664,"vw":107.86574},{"c":107.88,"h":107.925,"l":107.83,"n":55,"o":107.91,"t":"2026-10-16T19:00:00Z","v":4887,"vw":107.887597},{"c":107.795,"h":107.88,"l":107.725,"n":38,"o":107.86,"t":"2026-10-16T19:05:00Z","v":5866,"vw":107.816601},{"c":108.05,"h":108.05,"l":107.8,"n":57,"o":107.8,"t":"2026-10-16T19:10:00Z","v":4096,"vw":107.942168},{"c":108.01,"h":108.1,"l":107.995,"n":115,"o":108.09,"t":"2026-10-16T19:15:00Z","v":13384,"vw":108.063415},{"c":108.1,"h":108.1,"l":107.98,"n":44,"o":107.98,"t":"2026-10-16T19:20:00Z","v":2429,"vw":108.044352},{"c":108.07,"h":108.125,"l":108.04,"n":19,"o":108.125,"t":"2026-10-16T19:25:00Z","v":1260,"vw":108.102083},{"c":108,"h":108.175,"l":108,"n":95,"o":108.17,"t":"2026-10-16T19:30:00Z","v":21877,"vw":108.050505},{"c":107.96,"h":108.05,"l":107.96,"n":16,"o":108.05,"t":"2026-10-16T19:35:00Z","v":1318,"vw":107.968242},{"c":107.89,"h":107.98,"l":107.89,"n":21,"o":107.98,"t":"2026-10-16T19:40:00Z","v":1770,"vw":107.916667},{"c":107.96,"h":107.97,"l":107.895,"n":62,"o":107.9,"t":"2026-10-16T19:45:00Z","v":3438,"vw":107.927742},{"c":108.05,"h":108.1,"l":108,"n":63,"o":108,"t":"2026-10-16T19:50:00Z","v":4840,"vw":108.07472},{"c":108.12,"h":108.14,"l":108.08,"n":197,"o":108.08,"t":"2026-10-16T19:55:00Z","v":11510,"vw":108.117893},{"c":108.13,"h":108.13,"l":108.13,"n":5,"o":108.13,"t":"2026-10-16T20:00:00Z","v":2289,"vw":108.13},{"c":108.86,"h":108.86,"l":108.8,"n":34,"o":108.8,"t":"2026-10-19T13:30:00Z","v":4661,"vw":108.805769},{"c":108.71,"h":108.78,"l":108.66,"n":43,"o":108.765,"t":"2026-10-19T13:35:00Z","v":4460,"vw":108.688432},{"c":108.5042,"h":108.78,"l":108.45,"n":35,"o":108.67,"t":"2026-10-19T13:40:00Z","v":3557,"vw":108.621902},{"c":108.455,"h":108.54,"l":108.38,"n":31,"o":108.4675,"t":"2026-10-19T13:45:00Z","v":9190,"vw":108.486584},{"c":108.39,"h":108.52,"l":108.36,"n":43,"o":108.49,"t":"2026-10-19T13:50:00Z","v":5476,"vw":108.459051},{"c":108.18,"h":108.215,"l":108.12,"n":13,"o":108.21,"t":"2026-10-19T13:55:00Z","v":1096,"vw":108.176},{"c":108.08,"h":108.22,"l":108.06,"n":39,"o":108.16,"t":"2026-10-19T14:00:00Z","v":3206,"vw":108.135739},{"c":108.24,"h":108.255,"l":108.18,"n":13,"o":108.18,"t":"2026-10-19T14:05:00Z","v":1085,"vw":108.2378},{"c":108.28,"h":108.31,"l":108.22,"n":28,"o":108.22,"t":"2026-10-19T14:10:00Z","v":3934,"vw":108.288818},{"c":108.52,"h":108.58,"l":108.49,"n":13,"o":108.49,"t":"2026-10-19T14:15:00Z","v":2677,"vw":108.516953},{"c":108.5,"h":108.5,"l":108.5,"n":8,"o":108.5,"t":"2026-10-19T14:20:00Z","v":538,"vw":108.5},{"c":108.5075,"h":108.5075,"l":108.395,"n":89,"o":108.4844,"t":"2026-10-19T14:25:00Z","v":3457,"vw":108.473757},{"c":108.3,"h":108.51,"l":108.3,"n":42,"o":108.51,"t":"2026-10-19T14:30:00Z","v":3119,"vw":108.371567},{"c":108.29,"h":108.34,"l":108.27,"n":30,"o":108.29,"t":"2026-10-19T14:35:00Z","v":1433,"vw":108.297778},{"c":108.29,"h":108.36,"l":108.29,"n":26,"o":108.305,"t":"2026-10-19T14:40:00Z","v":1694,"vw":108.311955},{"c":108.42,"h":108.51,"l":108.34,"n":40,"o":108.34,"t":"2026-10-19T14:45:00Z","v":5085,"vw":108.47731},{"c":108.41,"h":108.41,"l":108.375,"n":21,"o":108.39,"t":"2026-10-19T14:50:00Z","v":1497,"vw":108.394835},{"c":108.51,"h":108.51,"l":108.4375,"n":15,"o":108.4375,"t":"2026-10-19T14:55:00Z","v":892,"vw":108.48225},{"c":108.6,"h":108.6,"l":108.5,"n":28,"o":108.55,"t":"2026-10-19T15:00:00Z","v":1738,"vw":108.528944},{"c":108.6,"h":108.6,"l":108.59,"n":9,"o":108.59,"t":"2026-10-19T15:05:00Z","v":815,"vw":108.591248},{"c":108.71,"h":108.74,"l":108.63,"n":51,"o":108.645,"t":"2026-10-19T15:10:00Z","v":4198,"vw":108.668898},{"c":108.86,"h":108.86,"l":108.73,"n":37,"o":108.73,"t":"2026-10-19T15:15:00Z","v":4702,"vw":108.745004},{"c":108.93,"h":108.93,"l":108.81,"n":48,"o":108.83,"t":"2026-10-19T15:20:00Z","v":4030,"vw":108.832024},{"c":108.9,"h":108.91,"l":108.87,"n":22,"o":108.8975,"t":"2026-10-19T15:25:00Z","v":5173,"vw":108.899983},{"c":108.85,"h":108.87,"l":108.79,"n":21,"o":108.87,"t":"2026-10-19T15:30:00Z","v":1910,"vw":108.829355},{"c":108.95,"h":108.95,"l":108.9,"n":8,"o":108.9,"t":"2026-10-19T15:35:00Z","v":444,"vw":108.933333},{"c":108.9,"h":108.92,"l":108.9,"n":8,"o":108.92,"t":"2026-10-19T15:45:00Z","v":756,"vw":108.913432},{"c":108.88,"h":108.89,"l":108.88,"n":4,"o":108.89,"t":"2026-10-19T15:50:00Z","v":253,"vw":108.885},{"c":108.83,"h":108.92,"l":108.83,"n":49,"o":108.85,"t":"2026-10-19T15:55:00Z","v":3373,"vw":108.873855},{"c":108.66,"h":108.66,"l":108.6,"n":16,"o":108.61,"t":"2026-10-19T16:00:00Z","v":1631,"vw":108.637806},{"c":108.585,"h":108.68,"l":108.58,"n":28,"o":108.66,"t":"2026-10-19T16:05:00Z","v":2967,"vw":108.602954},{"c":108.64,"h":108.66,"l":108.64,"n":14,"o":108.655,"t":"2026-10-19T16:10:00Z","v":998,"vw":108.64564},{"c":108.58,"h":108.6442,"l":108.58,"n":10,"o":108.6442,"t":"2026-10-19T16:15:00Z","v":1458,"vw":108.600351},{"c":108.5299,"h":108.5299,"l":108.5,"n":7,"o":108.5,"t":"2026-10-19T16:20:00Z","v":340,"vw":108.511528},{"c":108.53,"h":108.54,"l":108.52,"n":7,"o":108.52,"t":"2026-10-19T16:25:00Z","v":318,"vw":108.53},{"c":108.53,"h":108.54,"l":108.45,"n":39,"o":108.54,"t":"2026-10-19T16:30:00Z","v":2649,"vw":108.506057},{"c":108.52,"h":108.52,"l":108.5158,"n":10,"o":108.52,"t":"2026-10-19T16:35:00Z","v":629,"vw":108.518352},{"c":108.54,"h":108.54,"l":108.54,"n":4,"o":108.54,"t":"2026-10-19T16:40:00Z","v":247,"vw":108.54},{"c":108.58,"h":108.59,"l":108.56,"n":7,"o":108.56,"t":"2026-10-19T16:45:00Z","v":951,"vw":108.582053},{"c":108.47,"h":108.49,"l":108.47,"n":18,"o":108.49,"t":"2026-10-19T16:50:00Z","v":1033,"vw":108.487143},{"c":108.49,"h":108.49,"l":108.49,"n":6,"o":108.49,"t":"2026-10-19T16:55:00Z","v":339,"vw":108.49},{"c":108.45,"h":108.45,"l":108.44,"n":8,"o":108.44,"t":"2026-10-19T17:00:00Z","v":440,"vw":108.446835},{"c":108.42,"h":108.46,"l":108.42,"n":18,"o":108.4479,"t":"2026-10-19T17:05:00Z","v":21440,"vw":108.428899},{"c":108.46,"h":108.49,"l":108.43,"n":23,"o":108.43,"t":"2026-10-19T17:15:00Z","v":902,"vw":108.454242},{"c":108.46,"h":108.46,"l":108.44,"n":9,"o":108.45,"t":"2026-10-19T17:20:00Z","v":1238,"vw":108.44447},{"c":108.48,"h":108.51,"l":108.48,"n":34,"o":108.5,"t":"2026-10-19T17:25:00Z","v":2153,"vw":108.496805},{"c":108.47,"h":108.5,"l":108.4301,"n":24,"o":108.45,"t":"2026-10-19T17:30:00Z","v":1066,"vw":108.465393},{"c":108.41,"h":108.47,"l":108.41,"n":16,"o":108.445,"t":"2026-10-19T17:35:00Z","v":6222,"vw":108.448366},{"c":108.49,"h":108.51,"l":108.375,"n":16,"o":108.375,"t":"2026-10-19T17:40:00Z","v":1229,"vw":108.464742},{"c":108.36,"h":108.46,"l":108.35,"n":40,"o":108.41,"t":"2026-10-19T17:45:00Z","v":3541,"vw":108.413222},{"c":108.35,"h":108.38,"l":108.3399,"n":59,"o":108.3399,"t":"2026-10-19T17:50:00Z","v":3106,"vw":108.360131},{"c":108.425,"h":108.425,"l":108.35,"n":24,"o":108.35,"t":"2026-10-19T17:55:00Z","v":25289,"vw":108.423053},{"c":108.415,"h":108.48,"l":108.39,"n":139,"o":108.43,"t":"2026-10-19T18:00:00Z","v":9319,"vw":108.443613},{"c":108.4,"h":108.48,"l":108.395,"n":70,"o":108.46,"t":"2026-10-19T18:05:00Z","v":7183,"vw":108.428971},{"c":108.45,"h":108.47,"l":108.41,"n":35,"o":108.42,"t":"2026-10-19T18:10:00Z","v":3549,"vw":108.426564},{"c":108.485,"h":108.485,"l":108.4414,"n":23,"o":108.4414,"t":"2026-10-19T18:15:00Z","v":2693,"vw":108.454116},{"c":108.49,"h":108.495,"l":108.46,"n":33,"o":108.49,"t":"2026-10-19T18:20:00Z","v":2657,"vw":108.477982},{"c":108.41,"h":108.44,"l":108.36,"n":52,"o":108.44,"t":"2026-10-19T18:25:00Z","v":4205,"vw":108.396905},{"c":108.3914,"h":108.44,"l":108.39,"n":51,"o":108.4,"t":"2026-10-19T18:30:00Z","v":4562,"vw":108.397011},{"c":108.4,"h":108.41,"l":108.35,"n":39,"o":108.36,"t":"2026-10-19T18:35:00Z","v":2551,"vw":108.388151},{"c":108.44,"h":108.45,"l":108.43,"n":22,"o":108.435,"t":"2026-10-19T18:40:00Z","v":1541,"vw":108.440316},{"c":108.505,"h":108.55,"l":108.505,"n":48,"o":108.52,"t":"2026-10-19T18:45:00Z","v":4157,"vw":108.530381},{"c":108.46,"h":108.52,"l":108.445,"n":47,"o":108.505,"t":"2026-10-19T18:50:00Z","v":5442,"vw":108.485869},{"c":108.49,"h":108.52,"l":108.46,"n":39,"o":108.46,"t":"2026-10-19T18:55:00Z","v":5733,"vw":108.491011},{"c":108.53,"h":108.56,"l":108.51,"n":76,"o":108.51,"t":"2026-10-19T19:00:00Z","v":4357,"vw":108.533578},{"c":108.485,"h":108.555,"l":108.47,"n":36,"o":108.54,"t":"2026-10-19T19:05:00Z","v":2816,"vw":108.505637},{"c":108.4402,"h":108.5,"l":108.44,"n":63,"o":108.5,"t":"2026-10-19T19:10:00Z","v":4569,"vw":108.458007},{"c":108.515,"h":108.515,"l":108.445,"n":69,"o":108.445,"t":"2026-10-19T19:15:00Z","v":6530,"vw":108.475041},{"c":108.67,"h":108.67,"l":108.54,"n":80,"o":108.55,"t":"2026-10-19T19:20:00Z","v":5645,"vw":108.584016},{"c":108.6203,"h":108.67,"l":108.6,"n":164,"o":108.67,"t":"2026-10-19T19:25:00Z","v":19051,"vw":108.64702},{"c":108.67,"h":108.68,"l":108.63,"n":46,"o":108.63,"t":"2026-10-19T19:30:00Z","v":4935,"vw":108.659271},{"c":108.73,"h":108.735,"l":108.67,"n":66,"o":108.67,"t":"2026-10-19T19:35:00Z","v":5258,"vw":108.714456},{"c":108.715,"h":108.77,"l":108.705,"n":81,"o":108.73,"t":"2026-10-19T19:40:00Z","v":5785,"vw":108.736691},{"c":108.64,"h":108.7,"l":108.64,"n":73,"o":108.7,"t":"2026-10-19T19:45:00Z","v":7065,"vw":108.674645},{"c":108.53,"h":108.63,"l":108.5,"n":134,"o":108.63,"t":"2026-10-19T19:50:00Z","v":12638,"vw":108.534281},{"c":108.45,"h":108.53,"l":108.39,"n":202,"o":108.53,"t":"2026-10-19T19:55:00Z","v":18001,"vw":108.434505},{"c":108.45,"h":108.45,"l":108.45,"n":4,"o":108.45,"t":"2026-10-19T20:00:00Z","v":546,"vw":108.45},{"c":108.13,"h":108.13,"l":108.13,"n":1,"o":108.13,"t":"2026-10-20T13:25:00Z","v":399,"vw":108.13},{"c":108.135,"h":108.4,"l":108.135,"n":120,"o":108.25,"t":"2026-10-20T13:30:00Z","v":23475,"vw":108.261629},{"c":108.33,"h":108.34,"l":108.11,"n":28,"o":108.11,"t":"2026-10-20T13:35:00Z","v":3731,"vw":108.239201},{"c":108.16,"h":108.31,"l":108.1,"n":47,"o":108.31,"t":"2026-10-20T13:40:00Z","v":4827,"vw":108.188261},{"c":108.35,"h":108.35,"l":108.125,"n":48,"o":108.125,"t":"2026-10-20T13:45:00Z","v":4739,"vw":108.224587},{"c":108.64,"h":108.7,"l":108.35,"n":96,"o":108.35,"t":"2026-10-20T13:50:00Z","v":7509,"vw":108.634715},{"c":108.81,"h":108.81,"l":108.64,"n":30,"o":108.69,"t":"2026-10-20T13:55:00Z","v":2365,"vw":108.724102},{"c":108.83,"h":108.88,"l":108.82,"n":19,"o":108.865,"t":"2026-10-20T14:00:00Z","v":2507,"vw":108.857346},{"c":108.78,"h":108.84,"l":108.66,"n":104,"o":108.66,"t":"2026-10-20T14:05:00Z","v":14164,"vw":108.786136},{"c":108.75,"h":108.79,"l":108.65,"n":111,"o":108.74,"t":"2026-10-20T14:10:00Z","v":20012,"vw":108.73065},{"c":109.025,"h":109.03,"l":108.72,"n":79,"o":108.74,"t":"2026-10-20T14:15:00Z","v":6318,"vw":108.828938},{"c":109.01,"h":109.04,"l":108.99,"n":26,"o":109.025,"t":"2026-10-20T14:20:00Z","v":2523,"vw":109.006852},{"c":109.49,"h":109.49,"l":109.26,"n":33,"o":109.31,"t":"2026-10-20T14:25:00Z","v":2885,"vw":109.349902},{"c":109.75,"h":109.76,"l":109.675,"n":17,"o":109.74,"t":"2026-10-20T14:30:00Z","v":1994,"vw":109.716946},{"c":109.48,"h":109.53,"l":109.45,"n":46,"o":109.46,"t":"2026-10-20T14:35:00Z","v":6306,"vw":109.493212},{"c":109.67,"h":109.68,"l":109.46,"n":40,"o":109.46,"t":"2026-10-20T14:40:00Z","v":5911,"vw":109.489689},{"c":109.71,"h":109.79,"l":109.71,"n":19,"o":109.785,"t":"2026-10-20T14:45:00Z","v":2424,"vw":109.774115},{"c":109.75,"h":109.7853,"l":109.65,"n":43,"o":109.69,"t":"2026-10-20T14:50:00Z","v":4513,"vw":109.718667},{"c":109.825,"h":109.85,"l":109.76,"n":28,"o":109.775,"t":"2026-10-20T14:55:00Z","v":3557,"vw":109.788241},{"c":109.705,"h":109.815,"l":109.7,"n":50,"o":109.79,"t":"2026-10-20T15:00:00Z","v":4637,"vw":109.767984},{"c":109.6297,"h":109.6297,"l":109.6,"n":13,"o":109.61,"t":"2026-10-20T15:05:00Z","v":712,"vw":109.612557},{"c":109.06,"h":109.575,"l":109.06,"n":94,"o":109.575,"t":"2026-10-20T15:10:00Z","v":11116,"vw":109.420367},{"c":109.305,"h":109.3633,"l":109.165,"n":27,"o":109.19,"t":"2026-10-20T15:15:00Z","v":2372,"vw":109.272461},{"c":109.26,"h":109.39,"l":109.24,"n":13,"o":109.37,"t":"2026-10-20T15:20:00Z","v":1401,"vw":109.313079},{"c":109.25,"h":109.2973,"l":109.24,"n":19,"o":109.2936,"t":"2026-10-20T15:25:00Z","v":2515,"vw":109.270375},{"c":109.09,"h":109.23,"l":109.09,"n":23,"o":109.19,"t":"2026-10-20T15:30:00Z","v":3501,"vw":109.165072},{"c":109.16,"h":109.16,"l":109.08,"n":18,"o":109.1,"t":"2026-10-20T15:35:00Z","v":1602,"vw":109.133356},{"c":109.32,"h":109.33,"l":109.28,"n":11,"o":109.28,"t":"2026-10-20T15:40:00Z","v":1876,"vw":109.312778},{"c":109.16,"h":109.31,"l":109.14,"n":33,"o":109.3,"t":"2026-10-20T15:45:00Z","v":3834,"vw":109.233496},{"c":109.3,"h":109.3,"l":109.12,"n":58,"o":109.1688,"t":"2026-10-20T15:50:00Z","v":4189,"vw":109.194604},{"c":109.26,"h":109.26,"l":109.245,"n":8,"o":109.245,"t":"2026-10-20T15:55:00Z","v":1042,"vw":109.254883},{"c":109.14,"h":109.24,"l":109.14,"n":14,"o":109.24,"t":"2026-10-20T16:00:00Z","v":687,"vw":109.179969},{"c":109.21,"h":109.21,"l":109.14,"n":9,"o":109.14,"t":"2026-10-20T16:05:00Z","v":758,"vw":109.18169},{"c":109.1,"h":109.155,"l":109.1,"n":8,"o":109.155,"t":"2026-10-20T16:10:00Z","v":1131,"vw":109.108782},{"c":108.92,"h":109.14,"l":108.92,"n":22,"o":109.13,"t":"2026-10-20T16:15:00Z","v":1234,"vw":109.049791},{"c":109.02,"h":109.02,"l":108.92,"n":15,"o":108.92,"t":"2026-10-20T16:20:00Z","v":1308,"vw":108.975},{"c":109.105,"h":109.145,"l":109.01,"n":40,"o":109.01,"t":"2026-10-20T16:25:00Z","v":5926,"vw":109.089141},{"c":109.11,"h":109.13,"l":109.09,"n":8,"o":109.13,"t":"2026-10-20T16:30:00Z","v":555,"vw":109.111953},{"c":109.18,"h":109.21,"l":109.18,"n":19,"o":109.18,"t":"2026-10-20T16:35:00Z","v":2570,"vw":109.198103},{"c":109.12,"h":109.175,"l":109.12,"n":11,"o":109.15,"t":"2026-10-20T16:40:00Z","v":948,"vw":109.15084},{"c":109.16,"h":109.16,"l":109.12,"n":15,"o":109.145,"t":"2026-10-20T16:45:00Z","v":728,"vw":109.137283},{"c":108.97,"h":109.13,"l":108.97,"n":11,"o":109.13,"t":"2026-10-20T16:50:00Z","v":1338,"vw":109.010091},{"c":108.9699,"h":109,"l":108.96,"n":38,"o":108.98,"t":"2026-10-20T16:55:00Z","v":3893,"vw":108.987026},{"c":108.89,"h":109.04,"l":108.89,"n":58,"o":108.98,"t":"2026-10-20T17:00:00Z","v":17378,"vw":108.926349},{"c":108.91,"h":109,"l":108.88,"n":29,"o":108.986,"t":"2026-10-20T17:05:00Z","v":5124,"vw":108.968858},{"c":108.95,"h":108.96,"l":108.9,"n":16,"o":108.9,"t":"2026-10-20T17:10:00Z","v":770,"vw":108.929167},{"c":108.99,"h":108.99,"l":108.945,"n":37,"o":108.945,"t":"2026-10-20T17:15:00Z","v":2190,"vw":108.97106},{"c":109.03,"h":109.04,"l":109.01,"n":15,"o":109.04,"t":"2026-10-20T17:20:00Z","v":862,"vw":109.029852},{"c":109.07,"h":109.07,"l":109,"n":72,"o":109.02,"t":"2026-10-20T17:25:00Z","v":8080,"vw":109.024966},{"c":109.11,"h":109.12,"l":109.09,"n":50,"o":109.1,"t":"2026-10-20T17:30:00Z","v":5704,"vw":109.101045},{"c":109.13,"h":109.1425,"l":109.12,"n":30,"o":109.125,"t":"2026-10-20T17:35:00Z","v":1725,"vw":109.130388},{"c":109.17,"h":109.17,"l":109.13,"n":15,"o":109.13,"t":"2026-10-20T17:40:00Z","v":1698,"vw":109.141196},{"c":109.1383,"h":109.14,"l":109.13,"n":15,"o":109.14,"t":"2026-10-20T17:45:00Z","v":1087,"vw":109.137476},{"c":109.19,"h":109.19,"l":109.125,"n":10,"o":109.125,"t":"2026-10-20T17:50:00Z","v":1087,"vw":109.174842},{"c":109.18,"h":109.19,"l":109.15,"n":18,"o":109.19,"t":"2026-10-20T17:55:00Z","v":1032,"vw":109.174475},{"c":109.24,"h":109.245,"l":109.16,"n":42,"o":109.21,"t":"2026-10-20T18:00:00Z","v":8998,"vw":109.215325},{"c":109.25,"h":109.25,"l":109.2,"n":25,"o":109.2,"t":"2026-10-20T18:05:00Z","v":1347,"vw":109.220243},{"c":109.26,"h":109.3,"l":109.26,"n":15,"o":109.3,"t":"2026-10-20T18:10:00Z","v":2267,"vw":109.292877},{"c":109.27,"h":109.32,"l":109.27,"n":24,"o":109.28,"t":"2026-10-20T18:15:00Z","v":2305,"vw":109.303429},{"c":109.21,"h":109.25,"l":109.21,"n":19,"o":109.25,"t":"2026-10-20T18:20:00Z","v":1549,"vw":109.23973},{"c":109.2201,"h":109.24,"l":109.17,"n":45,"o":109.205,"t":"2026-10-20T18:25:00Z","v":4601,"vw":109.200666},{"c":109.17,"h":109.23,"l":109.17,"n":18,"o":109.23,"t":"2026-10-20T18:30:00Z","v":1593,"vw":109.188566},{"c":109.17,"h":109.17,"l":109.12,"n":27,"o":109.15,"t":"2026-10-20T18:35:00Z","v":3251,"vw":109.146503},{"c":109.09,"h":109.15,"l":109.05,"n":36,"o":109.14,"t":"2026-10-20T18:40:00Z","v":2181,"vw":109.118776},{"c":109.16,"h":109.2,"l":109.0401,"n":70,"o":109.0401,"t":"2026-10-20T18:45:00Z","v":4383,"vw":109.152913},{"c":109.18,"h":109.18,"l":109.17,"n":11,"o":109.17,"t":"2026-10-20T18:50:00Z","v":506,"vw":109.173333},{"c":109.195,"h":109.21,"l":109.161,"n":55,"o":109.21,"t":"2026-10-20T18:55:00Z","v":6601,"vw":109.194684},{"c":109.23,"h":109.28,"l":109.21,"n":35,"o":109.21,"t":"2026-10-20T19:00:00Z","v":2921,"vw":109.260184},{"c":109.3,"h":109.32,"l":109.29,"n":15,"o":109.3188,"t":"2026-10-20T19:05:00Z","v":1366,"vw":109.303708},{"c":109.2601,"h":109.31,"l":109.26,"n":34,"o":109.31,"t":"2026-10-20T19:10:00Z","v":2689,"vw":109.278719},{"c":109.26,"h":109.26,"l":109.22,"n":34,"o":109.24,"t":"2026-10-20T19:15:00Z","v":2512,"vw":109.248893},{"c":109.17,"h":109.29,"l":109.17,"n":35,"o":109.27,"t":"2026-10-20T19:20:00Z","v":3229,"vw":109.232402},{"c":109.22,"h":109.26,"l":109.18,"n":46,"o":109.18,"t":"2026-10-20T19:25:00Z","v":3801,"vw":109.228738},{"c":109.2,"h":109.235,"l":109.18,"n":73,"o":109.19,"t":"2026-10-20T19:30:00Z","v":10712,"vw":109.213956},{"c":109.1,"h":109.18,"l":109.08,"n":139,"o":109.18,"t":"2026-10-20T19:35:00Z","v":12667,"vw":109.096535},{"c":109.21,"h":109.21,"l":109.11,"n":99,"o":109.11,"t":"2026-10-20T19:40:00Z","v":6762,"vw":109.149577},{"c":109.21,"h":109.24,"l":109.1914,"n":75,"o":109.24,"t":"2026-10-20T19:45:00Z","v":4765,"vw":109.22347},{"c":109.18,"h":109.235,"l":109.145,"n":94,"o":109.21,"t":"2026-10-20T19:50:00Z","v":5757,"vw":109.195202},{"c":109.19,"h":109.2,"l":109.11,"n":444,"o":109.175,"t":"2026-10-20T19:55:00Z","v":62550,"vw":109.13525},{"c":109.24,"h":109.24,"l":109.24,"n":4,"o":109.24,"t":"2026-10-20T20:00:00Z","v":50286,"vw":109.24},{"c":109.86,"h":109.9875,"l":109.86,"n":25,"o":109.97,"t":"2026-10-21T13:30:00Z","v":5758,"vw":109.963693},{"c":110.05,"h":110.05,"l":109.82,"n":33,"o":109.89,"t":"2026-10-21T13:35:00Z","v":2932,"vw":109.94497},{"c":109.9,"h":110.12,"l":109.9,"n":16,"o":110.12,"t":"2026-10-21T13:40:00Z","v":868,"vw":110.048749},{"c":110.08,"h":110.09,"l":110.015,"n":22,"o":110.04,"t":"2026-10-21T13:45:00Z","v":1972,"vw":110.074915},{"c":110.14,"h":110.14,"l":110.105,"n":12,"o":110.1085,"t":"2026-10-21T13:50:00Z","v":1936,"vw":110.110289},{"c":110.06,"h":110.23,"l":110.06,"n":13,"o":110.23,"t":"2026-10-21T13:55:00Z","v":548,"vw":110.162},{"c":109.93,"h":110.01,"l":109.93,"n":23,"o":110.01,"t":"2026-10-21T14:00:00Z","v":1165,"vw":109.965454},{"c":109.71,"h":109.835,"l":109.71,"n":10,"o":109.835,"t":"2026-10-21T14:05:00Z","v":538,"vw":109.76125},{"c":109.81,"h":109.835,"l":109.79,"n":14,"o":109.79,"t":"2026-10-21T14:10:00Z","v":904,"vw":109.820963},{"c":109.73,"h":109.75,"l":109.72,"n":19,"o":109.72,"t":"2026-10-21T14:15:00Z","v":1571,"vw":109.730906},{"c":109.895,"h":109.895,"l":109.88,"n":14,"o":109.88,"t":"2026-10-21T14:20:00Z","v":1120,"vw":109.887273},{"c":109.834,"h":109.86,"l":109.81,"n":26,"o":109.84,"t":"2026-10-21T14:25:00Z","v":2569,"vw":109.823895},{"c":109.92,"h":109.93,"l":109.85,"n":29,"o":109.85,"t":"2026-10-21T14:30:00Z","v":2366,"vw":109.911228},{"c":109.83,"h":109.92,"l":109.82,"n":31,"o":109.92,"t":"2026-10-21T14:35:00Z","v":9921,"vw":109.89174},{"c":109.88,"h":109.88,"l":109.8534,"n":10,"o":109.8534,"t":"2026-10-21T14:40:00Z","v":849,"vw":109.872569},{"c":109.885,"h":109.885,"l":109.885,"n":5,"o":109.885,"t":"2026-10-21T14:45:00Z","v":442,"vw":109.885},{"c":109.89,"h":109.96,"l":109.89,"n":14,"o":109.96,"t":"2026-10-21T14:50:00Z","v":570,"vw":109.926708},{"c":109.805,"h":109.85,"l":109.805,"n":15,"o":109.835,"t":"2026-10-21T14:55:00Z","v":3026,"vw":109.844619},{"c":109.76,"h":109.8,"l":109.73,"n":9,"o":109.8,"t":"2026-10-21T15:00:00Z","v":1060,"vw":109.754961},{"c":109.78,"h":109.84,"l":109.78,"n":4,"o":109.84,"t":"2026-10-21T15:05:00Z","v":392,"vw":109.800784},{"c":109.7825,"h":109.84,"l":109.765,"n":22,"o":109.81,"t":"2026-10-21T15:10:00Z","v":1649,"vw":109.790714},{"c":109.79,"h":109.8091,"l":109.785,"n":17,"o":109.785,"t":"2026-10-21T15:15:00Z","v":2051,"vw":109.793377},{"c":109.73,"h":109.77,"l":109.73,"n":15,"o":109.765,"t":"2026-10-21T15:20:00Z","v":1454,"vw":109.74565},{"c":109.8949,"h":109.91,"l":109.79,"n":35,"o":109.79,"t":"2026-10-21T15:25:00Z","v":8346,"vw":109.84025},{"c":109.8,"h":109.9,"l":109.8,"n":15,"o":109.9,"t":"2026-10-21T15:30:00Z","v":1360,"vw":109.853694},{"c":109.925,"h":109.94,"l":109.825,"n":20,"o":109.825,"t":"2026-10-21T15:35:00Z","v":3356,"vw":109.864745},{"c":109.94,"h":109.945,"l":109.915,"n":31,"o":109.925,"t":"2026-10-21T15:40:00Z","v":3474,"vw":109.924314},{"c":109.965,"h":109.995,"l":109.96,"n":10,"o":109.995,"t":"2026-10-21T15:45:00Z","v":1037,"vw":109.977825},{"c":109.995,"h":110.01,"l":109.99,"n":18,"o":110.005,"t":"2026-10-21T15:50:00Z","v":1624,"vw":109.999678},{"c":109.9923,"h":110.02,"l":109.9923,"n":26,"o":110.02,"t":"2026-10-21T15:55:00Z","v":4578,"vw":109.998747},{"c":109.975,"h":109.975,"l":109.96,"n":21,"o":109.96,"t":"2026-10-21T16:00:00Z","v":1300,"vw":109.973331},{"c":109.92,"h":109.92,"l":109.88,"n":15,"o":109.91,"t":"2026-10-21T16:05:00Z","v":1583,"vw":109.906454},{"c":109.86,"h":109.86,"l":109.8486,"n":7,"o":109.8486,"t":"2026-10-21T16:10:00Z","v":721,"vw":109.85417},{"c":109.885,"h":109.92,"l":109.885,"n":9,"o":109.92,"t":"2026-10-21T16:15:00Z","v":1468,"vw":109.892137},{"c":109.86,"h":109.88,"l":109.86,"n":35,"o":109.86,"t":"2026-10-21T16:20:00Z","v":2106,"vw":109.867658},{"c":109.83,"h":109.83,"l":109.805,"n":20,"o":109.819,"t":"2026-10-21T16:25:00Z","v":1075,"vw":109.816773},{"c":109.81,"h":109.87,"l":109.81,"n":18,"o":109.86,"t":"2026-10-21T16:30:00Z","v":2242,"vw":109.84073},{"c":110.14,"h":110.2,"l":109.7929,"n":64,"o":109.7929,"t":"2026-10-21T16:35:00Z","v":4464,"vw":110.024583},{"c":110.03,"h":110.2,"l":110.03,"n":16,"o":110.2,"t":"2026-10-21T16:40:00Z","v":769,"vw":110.093415},{"c":109.97,"h":110,"l":109.94,"n":18,"o":109.98,"t":"2026-10-21T16:45:00Z","v":3934,"vw":109.957534},{"c":109.945,"h":110,"l":109.945,"n":10,"o":109.9968,"t":"2026-10-21T16:50:00Z","v":2422,"vw":109.979222},{"c":109.99,"h":110,"l":109.965,"n":9,"o":110,"t":"2026-10-21T16:55:00Z","v":4672,"vw":109.980228},{"c":109.95,"h":109.99,"l":109.93,"n":11,"o":109.99,"t":"2026-10-21T17:00:00Z","v":1935,"vw":109.967657},{"c":110.04,"h":110.04,"l":110.015,"n":5,"o":110.015,"t":"2026-10-21T17:05:00Z","v":308,"vw":110.023389},{"c":110.04,"h":110.04,"l":109.99,"n":20,"o":110.01,"t":"2026-10-21T17:10:00Z","v":1979,"vw":110.011559},{"c":110.035,"h":110.06,"l":110.035,"n":13,"o":110.06,"t":"2026-10-21T17:15:00Z","v":1386,"vw":110.0544},{"c":110.04,"h":110.055,"l":110.04,"n":9,"o":110.055,"t":"2026-10-21T17:20:00Z","v":920,"vw":110.045428},{"c":110.0201,"h":110.0401,"l":110.0201,"n":5,"o":110.0401,"t":"2026-10-21T17:25:00Z","v":265,"vw":110.031176},{"c":110,"h":110.035,"l":110,"n":11,"o":110.035,"t":"2026-10-21T17:30:00Z","v":2405,"vw":110.019231},{"c":110.04,"h":110.05,"l":110.04,"n":4,"o":110.05,"t":"2026-10-21T17:35:00Z","v":902,"vw":110.04217},{"c":110.055,"h":110.055,"l":110.0101,"n":4,"o":110.0101,"t":"2026-10-21T17:40:00Z","v":558,"vw":110.028213},{"c":110.01,"h":110.0425,"l":110.01,"n":5,"o":110.0425,"t":"2026-10-21T17:45:00Z","v":555,"vw":110.018201},{"c":110.03,"h":110.069,"l":110.015,"n":23,"o":110.029,"t":"2026-10-21T17:50:00Z","v":3247,"vw":110.038786},{"c":110.0583,"h":110.08,"l":110.0583,"n":19,"o":110.07,"t":"2026-10-21T17:55:00Z","v":1404,"vw":110.068334},{"c":110.06,"h":110.08,"l":110.04,"n":25,"o":110.06,"t":"2026-10-21T18:00:00Z","v":2981,"vw":110.058562},{"c":110.08,"h":110.1,"l":110.08,"n":6,"o":110.1,"t":"2026-10-21T18:05:00Z","v":4091,"vw":110.098266},{"c":110.2,"h":110.2,"l":110.11,"n":9,"o":110.11,"t":"2026-10-21T18:10:00Z","v":599,"vw":110.128},{"c":110.2312,"h":110.276,"l":110.22,"n":19,"o":110.276,"t":"2026-10-21T18:15:00Z","v":2118,"vw":110.245055},{"c":110.2129,"h":110.2129,"l":110.2,"n":6,"o":110.2,"t":"2026-10-21T18:20:00Z","v":1060,"vw":110.211135},{"c":110.19,"h":110.2,"l":110.1542,"n":29,"o":110.17,"t":"2026-10-21T18:25:00Z","v":1620,"vw":110.174437},{"c":110.2083,"h":110.22,"l":110.2,"n":18,"o":110.209,"t":"2026-10-21T18:30:00Z","v":1185,"vw":110.208378},{"c":110.195,"h":110.22,"l":110.195,"n":25,"o":110.21,"t":"2026-10-21T18:35:00Z","v":2024,"vw":110.207698},{"c":110.23,"h":110.25,"l":110.215,"n":14,"o":110.215,"t":"2026-10-21T18:40:00Z","v":1193,"vw":110.22851},{"c":110.02,"h":110.2112,"l":110.02,"n":25,"o":110.2,"t":"2026-10-21T18:45:00Z","v":2037,"vw":110.105014},{"c":110.01,"h":110.0399,"l":109.94,"n":33,"o":110.0399,"t":"2026-10-21T18:50:00Z","v":2605,"vw":109.998946},{"c":109.8,"h":109.85,"l":109.8,"n":24,"o":109.85,"t":"2026-10-21T18:55:00Z","v":3203,"vw":109.823352},{"c":109.6,"h":109.71,"l":109.47,"n":55,"o":109.69,"t":"2026-10-21T19:00:00Z","v":3569,"vw":109.564547},{"c":109.53,"h":109.61,"l":109.43,"n":38,"o":109.455,"t":"2026-10-21T19:05:00Z","v":6078,"vw":109.575243},{"c":109.53,"h":109.56,"l":109.44,"n":19,"o":109.44,"t":"2026-10-21T19:10:00Z","v":680,"vw":109.502},{"c":109.67,"h":109.71,"l":109.5785,"n":25,"o":109.5785,"t":"2026-10-21T19:15:00Z","v":2669,"vw":109.654076},{"c":109.72,"h":109.76,"l":109.67,"n":40,"o":109.71,"t":"2026-10-21T19:20:00Z","v":2730,"vw":109.71108},{"c":109.909,"h":109.909,"l":109.78,"n":37,"o":109.78,"t":"2026-10-21T19:25:00Z","v":7480,"vw":109.88508},{"c":109.96,"h":109.99,"l":109.9364,"n":21,"o":109.9364,"t":"2026-10-21T19:30:00Z","v":4056,"vw":109.971767},{"c":109.95,"h":109.98,"l":109.92,"n":29,"o":109.98,"t":"2026-10-21T19:35:00Z","v":3297,"vw":109.932343},{"c":109.89,"h":109.93,"l":109.8685,"n":48,"o":109.93,"t":"2026-10-21T19:40:00Z","v":3501,"vw":109.890244},{"c":109.96,"h":109.96,"l":109.9225,"n":76,"o":109.93,"t":"2026-10-21T19:45:00Z","v":4105,"vw":109.936792},{"c":109.92,"h":109.97,"l":109.86,"n":78,"o":109.86,"t":"2026-10-21T19:50:00Z","v":6792,"vw":109.918505},{"c":109.87,"h":109.8929,"l":109.84,"n":100,"o":109.89,"t":"2026-10-21T19:55:00Z","v":6911,"vw":109.868994},{"c":109.87,"h":109.87,"l":109.87,"n":6,"o":109.87,"t":"2026-10-21T20:00:00Z","v":1277,"vw":109.87},{"c":109,"h":109,"l":109,"n":4,"o":109,"t":"2026-10-22T13:15:00Z","v":192,"vw":109},{"c":108.14,"h":108.14,"l":108.14,"n":1,"o":108.14,"t":"2026-10-22T13:25:00Z","v":268,"vw":108.14},{"c":108.01,"h":108.34,"l":108.01,"n":59,"o":108.3,"t":"2026-10-22T13:30:00Z","v":11518,"vw":108.227079},{"c":108.2,"h":108.2,"l":108.07,"n":20,"o":108.07,"t":"2026-10-22T13:35:00Z","v":3476,"vw":108.147587},{"c":107.8415,"h":108.1,"l":107.81,"n":32,"o":108.08,"t":"2026-10-22T13:40:00Z","v":13837,"vw":108.047561},{"c":107.8612,"h":107.8786,"l":107.58,"n":40,"o":107.67,"t":"2026-10-22T13:45:00Z","v":3680,"vw":107.752697},{"c":107.89,"h":107.9,"l":107.8,"n":33,"o":107.84,"t":"2026-10-22T13:50:00Z","v":3522,"vw":107.847387},{"c":108.04,"h":108.04,"l":108.04,"n":5,"o":108.04,"t":"2026-10-22T13:55:00Z","v":197,"vw":108.04},{"c":107.99,"h":108.125,"l":107.99,"n":47,"o":108.09,"t":"2026-10-22T14:00:00Z","v":4268,"vw":108.093031},{"c":107.6,"h":107.97,"l":107.6,"n":47,"o":107.97,"t":"2026-10-22T14:05:00Z","v":3299,"vw":107.861778},{"c":107.63,"h":107.705,"l":107.62,"n":22,"o":107.62,"t":"2026-10-22T14:10:00Z","v":1340,"vw":107.654924},{"c":107.62,"h":107.69,"l":107.52,"n":29,"o":107.52,"t":"2026-10-22T14:15:00Z","v":2364,"vw":107.631921},{"c":107.26,"h":107.58,"l":107.26,"n":295,"o":107.58,"t":"2026-10-22T14:20:00Z","v":8013,"vw":107.353224},{"c":106.88,"h":107.215,"l":106.86,"n":126,"o":107.215,"t":"2026-10-22T14:25:00Z","v":5823,"vw":106.930114},{"c":106.92,"h":106.92,"l":106.83,"n":60,"o":106.88,"t":"2026-10-22T14:30:00Z","v":4669,"vw":106.864341},{"c":106.96,"h":106.96,"l":106.88,"n":30,"o":106.89,"t":"2026-10-22T14:35:00Z","v":2395,"vw":106.922748},{"c":107.16,"h":107.16,"l":107.075,"n":17,"o":107.075,"t":"2026-10-22T14:40:00Z","v":1297,"vw":107.147291},{"c":107.09,"h":107.21,"l":107.06,"n":11,"o":107.21,"t":"2026-10-22T14:45:00Z","v":1565,"vw":107.11269},{"c":107.17,"h":107.215,"l":107.06,"n":58,"o":107.08,"t":"2026-10-22T14:50:00Z","v":8763,"vw":107.124944},{"c":107.36,"h":107.36,"l":107.1,"n":25,"o":107.23,"t":"2026-10-22T14:55:00Z","v":2737,"vw":107.236147},{"c":107.11,"h":107.29,"l":107.11,"n":19,"o":107.29,"t":"2026-10-22T15:00:00Z","v":1226,"vw":107.249058},{"c":107.04,"h":107.08,"l":107.01,"n":18,"o":107.061,"t":"2026-10-22T15:05:00Z","v":915,"vw":107.044184},{"c":107.03,"h":107.05,"l":106.955,"n":21,"o":107.05,"t":"2026-10-22T15:10:00Z","v":2011,"vw":107.002929},{"c":107.3192,"h":107.3192,"l":106.97,"n":21,"o":106.97,"t":"2026-10-22T15:15:00Z","v":1333,"vw":107.070821},{"c":107.25,"h":107.355,"l":107.25,"n":59,"o":107.355,"t":"2026-10-22T15:20:00Z","v":6450,"vw":107.307845},{"c":107.085,"h":107.17,"l":107.085,"n":16,"o":107.17,"t":"2026-10-22T15:25:00Z","v":669,"vw":107.142256},{"c":107.06,"h":107.08,"l":107.02,"n":24,"o":107.02,"t":"2026-10-22T15:30:00Z","v":2259,"vw":107.064764},{"c":107.08,"h":107.17,"l":107.08,"n":11,"o":107.17,"t":"2026-10-22T15:35:00Z","v":989,"vw":107.122175},{"c":107.06,"h":107.165,"l":106.96,"n":85,"o":107.06,"t":"2026-10-22T15:40:00Z","v":7286,"vw":107.065082},{"c":107.07,"h":107.07,"l":107.07,"n":3,"o":107.07,"t":"2026-10-22T15:45:00Z","v":213,"vw":107.07},{"c":107.23,"h":107.23,"l":107.13,"n":15,"o":107.13,"t":"2026-10-22T15:50:00Z","v":1508,"vw":107.193715},{"c":107.38,"h":107.41,"l":107.24,"n":74,"o":107.24,"t":"2026-10-22T15:55:00Z","v":9717,"vw":107.364122},{"c":107.4,"h":107.49,"l":107.38,"n":61,"o":107.38,"t":"2026-10-22T16:00:00Z","v":5720,"vw":107.441856},{"c":107.58,"h":107.58,"l":107.45,"n":26,"o":107.45,"t":"2026-10-22T16:05:00Z","v":5499,"vw":107.531046},{"c":107.5312,"h":107.57,"l":107.51,"n":23,"o":107.57,"t":"2026-10-22T16:10:00Z","v":1630,"vw":107.529967},{"c":107.575,"h":107.575,"l":107.49,"n":32,"o":107.52,"t":"2026-10-22T16:15:00Z","v":2661,"vw":107.538606},{"c":107.56,"h":107.61,"l":107.55,"n":55,"o":107.59,"t":"2026-10-22T16:20:00Z","v":3007,"vw":107.581333},{"c":107.56,"h":107.605,"l":107.5529,"n":19,"o":107.605,"t":"2026-10-22T16:25:00Z","v":1480,"vw":107.575122},{"c":107.38,"h":107.49,"l":107.36,"n":16,"o":107.49,"t":"2026-10-22T16:30:00Z","v":1693,"vw":107.406381},{"c":107.18,"h":107.39,"l":107.18,"n":51,"o":107.37,"t":"2026-10-22T16:35:00Z","v":4656,"vw":107.318465},{"c":107.0828,"h":107.145,"l":107.0828,"n":21,"o":107.145,"t":"2026-10-22T16:40:00Z","v":2152,"vw":107.125913},{"c":107.055,"h":107.055,"l":106.98,"n":15,"o":106.98,"t":"2026-10-22T16:45:00Z","v":2402,"vw":107.010157},{"c":107.15,"h":107.15,"l":106.985,"n":11,"o":106.985,"t":"2026-10-22T16:50:00Z","v":647,"vw":107.0925},{"c":107.345,"h":107.345,"l":107.21,"n":18,"o":107.21,"t":"2026-10-22T16:55:00Z","v":1641,"vw":107.292457},{"c":107.11,"h":107.3528,"l":107.11,"n":51,"o":107.3528,"t":"2026-10-22T17:00:00Z","v":5168,"vw":107.200981},{"c":107.12,"h":107.1341,"l":107.09,"n":41,"o":107.12,"t":"2026-10-22T17:05:00Z","v":4443,"vw":107.121213},{"c":107.17,"h":107.17,"l":107.135,"n":6,"o":107.135,"t":"2026-10-22T17:10:00Z","v":787,"vw":107.153552},{"c":107.18,"h":107.22,"l":107.1,"n":32,"o":107.22,"t":"2026-10-22T17:15:00Z","v":3278,"vw":107.186675},{"c":107.12,"h":107.22,"l":107.1,"n":49,"o":107.18,"t":"2026-10-22T17:20:00Z","v":17055,"vw":107.188006},{"c":107.19,"h":107.19,"l":107.12,"n":24,"o":107.12,"t":"2026-10-22T17:25:00Z","v":1718,"vw":107.151973},{"c":107.28,"h":107.28,"l":107.1991,"n":46,"o":107.1991,"t":"2026-10-22T17:30:00Z","v":4555,"vw":107.236027},{"c":107.2499,"h":107.3,"l":107.24,"n":27,"o":107.3,"t":"2026-10-22T17:35:00Z","v":2573,"vw":107.257467},{"c":107.28,"h":107.2999,"l":107.21,"n":37,"o":107.21,"t":"2026-10-22T17:40:00Z","v":2284,"vw":107.27206},{"c":107.2699,"h":107.28,"l":107.255,"n":28,"o":107.275,"t":"2026-10-22T17:45:00Z","v":2230,"vw":107.269392},{"c":107.24,"h":107.25,"l":107.19,"n":45,"o":107.19,"t":"2026-10-22T17:50:00Z","v":2134,"vw":107.211667},{"c":107.255,"h":107.27,"l":107.24,"n":19,"o":107.26,"t":"2026-10-22T17:55:00Z","v":1899,"vw":107.252656},{"c":106.92,"h":107.26,"l":106.92,"n":55,"o":107.26,"t":"2026-10-22T18:00:00Z","v":4183,"vw":107.037704},{"c":107.116,"h":107.116,"l":106.97,"n":38,"o":106.97,"t":"2026-10-22T18:05:00Z","v":3892,"vw":107.056806},{"c":107.1,"h":107.17,"l":107.1,"n":43,"o":107.12,"t":"2026-10-22T18:10:00Z","v":2732,"vw":107.129569},{"c":107.19,"h":107.21,"l":107.0663,"n":31,"o":107.09,"t":"2026-10-22T18:15:00Z","v":3960,"vw":107.147437},{"c":107.25,"h":107.28,"l":107.245,"n":20,"o":107.245,"t":"2026-10-22T18:20:00Z","v":2549,"vw":107.255885},{"c":107.1699,"h":107.25,"l":107.125,"n":24,"o":107.25,"t":"2026-10-22T18:25:00Z","v":2109,"vw":107.200999},{"c":107.12,"h":107.14,"l":107.095,"n":15,"o":107.14,"t":"2026-10-22T18:30:00Z","v":854,"vw":107.112621},{"c":107.14,"h":107.14,"l":107.14,"n":2,"o":107.14,"t":"2026-10-22T18:35:00Z","v":299,"vw":107.14},{"c":107.12,"h":107.12,"l":107.0872,"n":17,"o":107.09,"t":"2026-10-22T18:40:00Z","v":1404,"vw":107.104619},{"c":107.14,"h":107.19,"l":107.135,"n":29,"o":107.145,"t":"2026-10-22T18:45:00Z","v":2368,"vw":107.154508},{"c":107.11,"h":107.11,"l":107.11,"n":8,"o":107.11,"t":"2026-10-22T18:50:00Z","v":236,"vw":107.11},{"c":107.16,"h":107.17,"l":107.16,"n":10,"o":107.17,"t":"2026-10-22T18:55:00Z","v":591,"vw":107.162},{"c":107.02,"h":107.04,"l":106.97,"n":12,"o":107.04,"t":"2026-10-22T19:00:00Z","v":525,"vw":107.010199},{"c":107.125,"h":107.16,"l":107.125,"n":9,"o":107.16,"t":"2026-10-22T19:05:00Z","v":599,"vw":107.132495},{"c":107.23,"h":107.26,"l":107.09,"n":38,"o":107.105,"t":"2026-10-22T19:10:00Z","v":2805,"vw":107.139825},{"c":107.25,"h":107.26,"l":107.215,"n":27,"o":107.215,"t":"2026-10-22T19:15:00Z","v":2100,"vw":107.250484},{"c":107.31,"h":107.36,"l":107.26,"n":56,"o":107.26,"t":"2026-10-22T19:20:00Z","v":4500,"vw":107.310699},{"c":107.32,"h":107.33,"l":107.3,"n":18,"o":107.3,"t":"2026-10-22T19:25:00Z","v":1003,"vw":107.307472},{"c":107.25,"h":107.36,"l":107.25,"n":34,"o":107.36,"t":"2026-10-22T19:30:00Z","v":2457,"vw":107.313263},{"c":107.2203,"h":107.255,"l":107.18,"n":269,"o":107.255,"t":"2026-10-22T19:35:00Z","v":40729,"vw":107.219623},{"c":107.23,"h":107.25,"l":107.18,"n":125,"o":107.22,"t":"2026-10-22T19:40:00Z","v":14006,"vw":107.214322},{"c":107.17,"h":107.205,"l":107.14,"n":60,"o":107.2,"t":"2026-10-22T19:45:00Z","v":3136,"vw":107.166544},{"c":107.475,"h":107.56,"l":107.23,"n":247,"o":107.23,"t":"2026-10-22T19:50:00Z","v":24705,"vw":107.482064},{"c":107.5,"h":107.54,"l":107.445,"n":146,"o":107.49,"t":"2026-10-22T19:55:00Z","v":8377,"vw":107.502957},{"c":107.53,"h":107.53,"l":107.53,"n":6,"o":107.53,"t":"2026-10-22T20:00:00Z","v":558,"vw":107.53}],"history":[{"c":93.01,"h":93.88,"l":92.7583,"n":1485,"o":93.88,"t":"2024-10-21T04:00:00Z","v":108571,"vw":93.082778},{"c":92.12,"h":92.53,"l":91.82,"n":2922,"o":92.53,"t":"2024-10-22T04:00:00Z","v":257459,"vw":92.172119},{"c":91.43,"h":92.02,"l":90.82,"n":2430,"o":91.75,"t":"2024-10-23T04:00:00Z","v":192695,"vw":91.52682},{"c":91.57,"h":91.84,"l":91.17,"n":2539,"o":91.72,"t":"2024-10-24T04:00:00Z","v":226708,"vw":91.566615},{"c":91.16,"h":92.11,"l":90.9,"n":1812,"o":92.11,"t":"2024-10-25T04:00:00Z","v":150273,"vw":91.454883},{"c":91.91,"h":92.26,"l":91.7,"n":2358,"o":91.7,"t":"2024-10-28T04:00:00Z","v":256073,"vw":92.043566},{"c":92.13,"h":92.18,"l":91.08,"n":2124,"o":91.44,"t":"2024-10-29T04:00:00Z","v":209425,"vw":91.800398},{"c":91.69,"h":92.85,"l":91.69,"n":1542,"o":91.75,"t":"2024-10-30T04:00:00Z","v":130246,"vw":92.172317},{"c":90.66,"h":91.7901,"l":90.66,"n":2589,"o":91.63,"t":"2024-10-31T04:00:00Z","v":231375,"vw":91.229247},{"c":90.97,"h":91.69,"l":90.7998,"n":2891,"o":91.16,"t":"2024-11-01T04:00:00Z","v":604021,"vw":91.197798},{"c":91.34,"h":92.02,"l":90.87,"n":3108,"o":90.87,"t":"2024-11-04T05:00:00Z","v":422146,"vw":91.591584},{"c":92.69,"h":92.71,"l":90.88,"n":2406,"o":91.08,"t":"2024-11-05T05:00:00Z","v":230612,"vw":92.007665},{"c":96.12,"h":96.24,"l":94.85,"n":4265,"o":95.93,"t":"2024-11-06T05:00:00Z","v":735954,"vw":95.858502},{"c":96.23,"h":96.75,"l":95.955,"n":2545,"o":96.31,"t":"2024-11-07T05:00:00Z","v":238087,"vw":96.360396},{"c":96.72,"h":96.91,"l":96.11,"n":2950,"o":96.32,"t":"2024-11-08T05:00:00Z","v":325146,"vw":96.666039},{"c":97.45,"h":97.75,"l":97.2,"n":3054,"o":97.45,"t":"2024-11-11T05:00:00Z","v":271053,"vw":97.470905},{"c":96.46,"h":97.61,"l":96.23,"n":2152,"o":97.26,"t":"2024-11-12T05:00:00Z","v":223838,"vw":96.729821},{"c":95.9,"h":96.95,"l":95.84,"n":2330,"o":96.79,"t":"2024-11-13T05:00:00Z","v":220244,"vw":96.562824},{"c":94.94,"h":96.22,"l":94.7699,"n":1937,"o":96.19,"t":"2024-11-14T05:00:00Z","v":197105,"vw":95.43698},{"c":93.56,"h":94.8,"l":93.44,"n":3128,"o":94.8,"t":"2024-11-15T05:00:00Z","v":453083,"vw":93.759638},{"c":93.79,"h":94.19,"l":93.4863,"n":3911,"o":93.69,"t":"2024-11-18T05:00:00Z","v":384817,"vw":93.784557},{"c":93.83,"h":94.019,"l":92.77,"n":6546,"o":93.02,"t":"2024-11-19T05:00:00Z","v":626010,"vw":93.708051},{"c":94.72,"h":94.72,"l":93.54,"n":2799,"o":94.15,"t":"2024-11-20T05:00:00Z","v":248206,"vw":94.163604},{"c":96.25,"h":96.45,"l":94.78,"n":2164,"o":95.16,"t":"2024-11-21T05:00:00Z","v":195472,"vw":95.949151},{"c":97.93,"h":97.93,"l":96.75,"n":2630,"o":96.75,"t":"2024-11-22T05:00:00Z","v":268868,"vw":97.458623},{"c":99.46,"h":100.01,"l":98.82,"n":3200,"o":98.82,"t":"2024-11-25T05:00:00Z","v":327869,"vw":99.515219},{"c":98.94,"h":99.27,"l":98.3206,"n":2875,"o":99.13,"t":"2024-11-26T05:00:00Z","v":243349,"vw":98.853492},{"c":98.57,"h":99.77,"l":98.3,"n":1978,"o":99.18,"t":"2024-11-27T05:00:00Z","v":143024,"vw":98.696159},{"c":98.76,"h":99.38,"l":98.66,"n":1080,"o":99,"t":"2024-11-29T05:00:00Z","v":87018,"vw":98.983397},{"c":98.45,"h":98.82,"l":98.14,"n":3272,"o":98.82,"t":"2024-12-02T05:00:00Z","v":558869,"vw":98.498031},{"c":98.4,"h":98.62,"l":97.9,"n":2450,"o":98.49,"t":"2024-12-03T05:00:00Z","v":260044,"vw":98.247171},{"c":98.86,"h":98.9,"l":98.235,"n":2342,"o":98.61,"t":"2024-12-04T05:00:00Z","v":215419,"vw":98.598505},{"c":97.8,"h":98.79,"l":97.73,"n":2307,"o":98.7,"t":"2024-12-05T05:00:00Z","v":176938,"vw":98.239598},{"c":97.84,"h":98.59,"l":97.59,"n":1811,"o":98.44,"t":"2024-12-06T05:00:00Z","v":150231,"vw":97.849027},{"c":97.26,"h":98.23,"l":97.25,"n":2264,"o":98.2,"t":"2024-12-09T05:00:00Z","v":183854,"vw":97.64494},{"c":96.68,"h":97.3515,"l":96.4799,"n":2391,"o":97.32,"t":"2024-12-10T05:00:00Z","v":273270,"vw":97.082108},{"c":97.35,"h":97.688,"l":96.99,"n":2058,"o":97.43,"t":"2024-12-11T05:00:00Z","v":138634,"vw":97.437549},{"c":96.95,"h":97.4399,"l":96.82,"n":1869,"o":97.37,"t":"2024-12-12T05:00:00Z","v":173669,"vw":97.141462},{"c":96.33,"h":97.04,"l":95.9383,"n":1821,"o":97.04,"t":"2024-12-13T05:00:00Z","v":155795,"vw":96.312693},{"c":96.33,"h":96.95,"l":96.05,"n":2135,"o":96.17,"t":"2024-12-16T05:00:00Z","v":231318,"vw":96.5864},{"c":95.07,"h":96.01,"l":94.8,"n":2432,"o":95.64,"t":"2024-12-17T05:00:00Z","v":271431,"vw":95.133027},{"c":91.39,"h":95.44,"l":91.215,"n":4499,"o":95.44,"t":"2024-12-18T05:00:00Z","v":363068,"vw":93.197137},{"c":91.28,"h":92.675,"l":91.2068,"n":3520,"o":92.23,"t":"2024-12-19T05:00:00Z","v":394413,"vw":91.598206},{"c":91.6,"h":92.6812,"l":90.7902,"n":3301,"o":90.92,"t":"2024-12-20T05:00:00Z","v":333559,"vw":91.880199},{"c":91.73,"h":91.81,"l":90.86,"n":2915,"o":91.55,"t":"2024-12-23T05:00:00Z","v":299911,"vw":91.492477},{"c":92.36,"h":92.45,"l":91.56,"n":1426,"o":91.95,"t":"2024-12-24T05:00:00Z","v":102978,"vw":92.066914},{"c":92.82,"h":92.91,"l":91.94,"n":2768,"o":92.11,"t":"2024-12-26T05:00:00Z","v":254289,"vw":92.585566},{"c":91.76,"h":92.61,"l":91.12,"n":2336,"o":92.27,"t":"2024-12-27T05:00:00Z","v":274950,"vw":91.570956},{"c":91.07,"h":91.54,"l":90.08,"n":2839,"o":91.11,"t":"2024-12-30T05:00:00Z","v":352104,"vw":91.030997},{"c":90.93,"h":91.64,"l":90.8,"n":1923,"o":91.54,"t":"2024-12-31T05:00:00Z","v":156253,"vw":91.101974},{"c":91.06,"h":92.09,"l":90.61,"n":3913,"o":91.66,"t":"2025-01-02T05:00:00Z","v":765522,"vw":91.359382},{"c":92.27,"h":92.3899,"l":91.09,"n":2493,"o":91.37,"t":"2025-01-03T05:00:00Z","v":273538,"vw":92.065876},{"c":92.54,"h":93.4316,"l":92.37,"n":2614,"o":92.94,"t":"2025-01-06T05:00:00Z","v":296624,"vw":92.876768},{"c":91.57,"h":92.99,"l":91.13,"n":3105,"o":92.93,"t":"2025-01-07T05:00:00Z","v":319420,"vw":91.806452},{"c":91.99,"h":91.99,"l":90.76,"n":2416,"o":91.33,"t":"2025-01-08T05:00:00Z","v":243494,"vw":91.503809},{"c":90.78,"h":91.1,"l":90.31,"n":2812,"o":91.05,"t":"2025-01-10T05:00:00Z","v":373513,"vw":90.719726},{"c":91.21,"h":91.21,"l":89.6423,"n":2566,"o":90.08,"t":"2025-01-13T05:00:00Z","v":369346,"vw":90.608732},{"c":92.36,"h":92.54,"l":91.53,"n":2154,"o":91.96,"t":"2025-01-14T05:00:00Z","v":265750,"vw":92.146778},{"c":93.55,"h":94.37,"l":93.3146,"n":2380,"o":94.21,"t":"2025-01-15T05:00:00Z","v":206517,"vw":93.646039},{"c":94.33,"h":94.525,"l":93.4,"n":3248,"o":93.79,"t":"2025-01-16T05:00:00Z","v":420037,"vw":94.259787},{"c":94.79,"h":95.1358,"l":94.6099,"n":1756,"o":95.13,"t":"2025-01-17T05:00:00Z","v":194373,"vw":94.920972},{"c":96.63,"h":96.63,"l":95.5113,"n":3875,"o":95.56,"t":"2025-01-21T05:00:00Z","v":372684,"vw":96.245444},{"c":96.43,"h":96.99,"l":96.2713,"n":2431,"o":96.97,"t":"2025-01-22T05:00:00Z","v":225360,"vw":96.527629},{"c":96.3,"h":96.45,"l":95.581,"n":2748,"o":96.12,"t":"2025-01-23T05:00:00Z","v":240540,"vw":96.150051},{"c":96.04,"h":96.38,"l":95.8,"n":2214,"o":96.32,"t":"2025-01-24T05:00:00Z","v":181694,"vw":96.047114},{"c":94.03,"h":95.09,"l":93.56,"n":3274,"o":94.49,"t":"2025-01-27T05:00:00Z","v":394396,"vw":94.078643},{"c":94.47,"h":94.77,"l":93.86,"n":2405,"o":94.36,"t":"2025-01-28T05:00:00Z","v":189176,"vw":94.390248},{"c":93.95,"h":94.85,"l":93.57,"n":1864,"o":94.34,"t":"2025-01-29T05:00:00Z","v":187439,"vw":94.151531},{"c":95.01,"h":95.59,"l":94.5,"n":2156,"o":94.56,"t":"2025-01-30T05:00:00Z","v":231010,"vw":95.173242},{"c":94.3,"h":95.655,"l":94.27,"n":2644,"o":95.33,"t":"2025-01-31T05:00:00Z","v":297010,"vw":95.001514},{"c":93.46,"h":93.8918,"l":92.05,"n":3624,"o":92.39,"t":"2025-02-03T05:00:00Z","v":760775,"vw":93.359394},{"c":93.98,"h":93.98,"l":93.19,"n":3499,"o":93.48,"t":"2025-02-04T05:00:00Z","v":463644,"vw":93.774382},{"c":94.87,"h":94.91,"l":93.74,"n":2179,"o":94.21,"t":"2025-02-05T05:00:00Z","v":182509,"vw":94.601032},{"c":94.99,"h":95.28,"l":94.185,"n":1960,"o":95.28,"t":"2025-02-06T05:00:00Z","v":185178,"vw":94.861901},{"c":94.03,"h":95.12,"l":93.8,"n":2255,"o":95.12,"t":"2025-02-07T05:00:00Z","v":205849,"vw":94.230624},{"c":94.02,"h":94.44,"l":93.59,"n":3684,"o":94.44,"t":"2025-02-10T05:00:00Z","v":232414,"vw":94.017067},{"c":93.16,"h":93.52,"l":92.7341,"n":5508,"o":93.52,"t":"2025-02-11T05:00:00Z","v":301409,"vw":93.089168},{"c":92.58,"h":92.78,"l":91.635,"n":2213,"o":91.98,"t":"2025-02-12T05:00:00Z","v":211378,"vw":92.46381},{"c":93.52,"h":93.53,"l":92.619,"n":1803,"o":93.01,"t":"2025-02-13T05:00:00Z","v":193602,"vw":93.02577},{"c":93.26,"h":93.81,"l":93.173,"n":1443,"o":93.81,"t":"2025-02-14T05:00:00Z","v":141938,"vw":93.4073},{"c":94.2,"h":94.2,"l":93.49,"n":1820,"o":93.58,"t":"2025-02-18T05:00:00Z","v":165570,"vw":93.818965},{"c":93.58,"h":93.7947,"l":93.2056,"n":1614,"o":93.66,"t":"2025-02-19T05:00:00Z","v":147401,"vw":93.521254},{"c":92.31,"h":93.3678,"l":91.8263,"n":1771,"o":93.21,"t":"2025-02-20T05:00:00Z","v":144207,"vw":92.244279},{"c":89.52,"h":92.72,"l":89.3139,"n":2483,"o":92.72,"t":"2025-02-21T05:00:00Z","v":273433,"vw":90.174265},{"c":89.32,"h":90.01,"l":88.62,"n":2913,"o":89.98,"t":"2025-02-24T05:00:00Z","v":312300,"vw":89.537376},{"c":89.11,"h":89.8708,"l":88.28,"n":2485,"o":89.33,"t":"2025-02-25T05:00:00Z","v":266888,"vw":88.887706},{"c":89.62,"h":90.62,"l":89.43,"n":2056,"o":89.76,"t":"2025-02-26T05:00:00Z","v":213293,"vw":90.030547},{"c":88.16,"h":89.795,"l":88.11,"n":1704,"o":89.65,"t":"2025-02-27T05:00:00Z","v":163650,"vw":88.7767},{"c":89.07,"h":89.07,"l":87.65,"n":2626,"o":87.91,"t":"2025-02-28T05:00:00Z","v":285336,"vw":88.351561},{"c":86.96,"h":89.64,"l":86.5,"n":2664,"o":89.34,"t":"2025-03-03T05:00:00Z","v":387691,"vw":88.332999},{"c":85.66,"h":87.15,"l":84.215,"n":3842,"o":85.86,"t":"2025-03-04T05:00:00Z","v":823050,"vw":85.855751},{"c":87.01,"h":87.075,"l":85.38,"n":3117,"o":85.87,"t":"2025-03-05T05:00:00Z","v":321188,"vw":86.270497},{"c":85.07,"h":86.49,"l":84.7429,"n":3066,"o":85.8,"t":"2025-03-06T05:00:00Z","v":391368,"vw":85.576241},{"c":85.38,"h":85.71,"l":83.16,"n":3231,"o":84.89,"t":"2025-03-07T05:00:00Z","v":348230,"vw":84.75763},{"c":83.44,"h":84.8677,"l":82.54,"n":5972,"o":84.4,"t":"2025-03-10T04:00:00Z","v":566523,"vw":83.756766},{"c":82.98,"h":84.17,"l":82.38,"n":5301,"o":83.28,"t":"2025-03-11T04:00:00Z","v":502274,"vw":83.2718},{"c":83.04,"h":84.31,"l":82.65,"n":3655,"o":84.28,"t":"2025-03-12T04:00:00Z","v":444719,"vw":83.38805},{"c":81.62,"h":83.25,"l":81.14,"n":3473,"o":83.25,"t":"2025-03-13T04:00:00Z","v":420598,"vw":81.791505},{"c":83.76,"h":83.76,"l":82.14,"n":3000,"o":82.66,"t":"2025-03-14T04:00:00Z","v":378740,"vw":83.357174},{"c":85.16,"h":85.405,"l":83.63,"n":2977,"o":83.63,"t":"2025-03-17T04:00:00Z","v":357077,"vw":84.73785},{"c":83.85,"h":84.45,"l":83.6902,"n":2633,"o":84.45,"t":"2025-03-18T04:00:00Z","v":278345,"vw":84.02155},{"c":85.26,"h":85.795,"l":83.83,"n":2211,"o":83.83,"t":"2025-03-19T04:00:00Z","v":647941,"vw":84.890227},{"c":84.63,"h":85.597,"l":84.55,"n":2123,"o":84.69,"t":"2025-03-20T04:00:00Z","v":175239,"vw":85.021083},{"c":84.18,"h":84.4191,"l":83.3682,"n":2157,"o":83.7,"t":"2025-03-21T04:00:00Z","v":513853,"vw":84.159939},{"c":86.66,"h":86.84,"l":85.46,"n":2450,"o":85.46,"t":"2025-03-24T04:00:00Z","v":357781,"vw":86.374192},{"c":86.74,"h":86.96,"l":86.17,"n":1944,"o":86.8,"t":"2025-03-25T04:00:00Z","v":172470,"vw":86.594348},{"c":85.65,"h":87.0785,"l":85.435,"n":1773,"o":86.86,"t":"2025-03-26T04:00:00Z","v":169195,"vw":86.051316},{"c":84.89,"h":85.69,"l":84.555,"n":2393,"o":85.41,"t":"2025-03-27T04:00:00Z","v":240842,"vw":84.96025},{"c":83.17,"h":84.69,"l":82.7,"n":2476,"o":84.51,"t":"2025-03-28T04:00:00Z","v":221455,"vw":83.233108},{"c":83.28,"h":83.68,"l":81.25,"n":2574,"o":82.06,"t":"2025-03-31T04:00:00Z","v":364732,"vw":82.797255},{"c":83.86,"h":84.1396,"l":82.324,"n":2260,"o":83.11,"t":"2025-04-01T04:00:00Z","v":235887,"vw":83.508375},{"c":85.41,"h":85.69,"l":82.6429,"n":3153,"o":82.93,"t":"2025-04-02T04:00:00Z","v":1668416,"vw":85.063742},{"c":79.82,"h":81.99,"l":79.66,"n":4021,"o":81.45,"t":"2025-04-03T04:00:00Z","v":405208,"vw":80.49292},{"c":75.77,"h":77.395,"l":74.0902,"n":5053,"o":76.98,"t":"2025-04-04T04:00:00Z","v":838043,"vw":75.89541},{"c":75.21,"h":78.62,"l":71.69,"n":6641,"o":72.93,"t":"2025-04-07T04:00:00Z","v":1496285,"vw":74.930826},{"c":73.7,"h":78.19,"l":72.7113,"n":5725,"o":78.03,"t":"2025-04-08T04:00:00Z","v":924948,"vw":75.386565},{"c":81.13,"h":81.625,"l":72.83,"n":5635,"o":73,"t":"2025-04-09T04:00:00Z","v":1091900,"vw":76.707112},{"c":77.86,"h":79.27,"l":75.87,"n":4071,"o":79.07,"t":"2025-04-10T04:00:00Z","v":413043,"vw":77.677702},{"c":79.09,"h":79.3553,"l":76.55,"n":2571,"o":77.79,"t":"2025-04-11T04:00:00Z","v":455110,"vw":78.47241},{"c":79.91,"h":80.545,"l":78.7024,"n":2454,"o":80.4,"t":"2025-04-14T04:00:00Z","v":498647,"vw":79.734532},{"c":79.93,"h":80.8599,"l":79.685,"n":2494,"o":79.82,"t":"2025-04-15T04:00:00Z","v":274141,"vw":80.032687},{"c":78.7,"h":79.8277,"l":77.8277,"n":2085,"o":79.34,"t":"2025-04-16T04:00:00Z","v":325396,"vw":79.107321},{"c":79.38,"h":79.83,"l":78.733,"n":1852,"o":79.06,"t":"2025-04-17T04:00:00Z","v":197165,"vw":79.333823},{"c":77.23,"h":78.65,"l":76.4301,"n":3341,"o":78.63,"t":"2025-04-21T04:00:00Z","v":880064,"vw":77.003103},{"c":79.21,"h":79.475,"l":78.1301,"n":2209,"o":78.2,"t":"2025-04-22T04:00:00Z","v":331059,"vw":78.986291},{"c":80.54,"h":82.99,"l":80.225,"n":2980,"o":81.55,"t":"2025-04-23T04:00:00Z","v":384733,"vw":81.304061},{"c":82.38,"h":82.5,"l":80.5197,"n":2160,"o":80.82,"t":"2025-04-24T04:00:00Z","v":250874,"vw":82.151971},{"c":82.04,"h":82.33,"l":81.45,"n":2031,"o":81.83,"t":"2025-04-25T04:00:00Z","v":209049,"vw":81.97192},{"c":82.41,"h":82.9225,"l":81.54,"n":1935,"o":82.19,"t":"2025-04-28T04:00:00Z","v":293735,"vw":82.028051},{"c":82.96,"h":83.3895,"l":81.91,"n":3797,"o":82.22,"t":"2025-04-29T04:00:00Z","v":3270308,"vw":83.05351},{"c":82.97,"h":83.13,"l":80.9401,"n":2101,"o":81.68,"t":"2025-04-30T04:00:00Z","v":263221,"vw":82.215409},{"c":83.53,"h":84.47,"l":83.02,"n":2019,"o":83.46,"t":"2025-05-01T04:00:00Z","v":213338,"vw":83.906581},{"c":85.73,"h":86.03,"l":84.75,"n":1819,"o":84.79,"t":"2025-05-02T04:00:00Z","v":251001,"vw":85.719606},{"c":85.69,"h":86.25,"l":85.13,"n":1886,"o":85.13,"t":"2025-05-05T04:00:00Z","v":205994,"vw":85.987405},{"c":85.05,"h":85.65,"l":84.525,"n":1510,"o":84.85,"t":"2025-05-06T04:00:00Z","v":201377,"vw":85.171635},{"c":85.29,"h":85.65,"l":84.68,"n":2639,"o":85.26,"t":"2025-05-07T04:00:00Z","v":251949,"vw":85.248648},{"c":86.2,"h":87.03,"l":85.635,"n":2753,"o":86.04,"t":"2025-05-08T04:00:00Z","v":243733,"vw":86.545634},{"c":86.04,"h":86.54,"l":85.7087,"n":1659,"o":86.37,"t":"2025-05-09T04:00:00Z","v":178121,"vw":86.016095},{"c":89.1,"h":89.4973,"l":88.21,"n":2727,"o":89.19,"t":"2025-05-12T04:00:00Z","v":385498,"vw":88.758388},{"c":89.59,"h":89.9289,"l":89.19,"n":4283,"o":89.19,"t":"2025-05-13T04:00:00Z","v":315785,"vw":89.694938},{"c":89.4,"h":89.8677,"l":89.3199,"n":1964,"o":89.66,"t":"2025-05-14T04:00:00Z","v":877285,"vw":89.667499},{"c":89.56,"h":89.56,"l":88.6,"n":2126,"o":89.14,"t":"2025-05-15T04:00:00Z","v":249870,"vw":89.299886},{"c":90.65,"h":90.65,"l":89.3245,"n":1751,"o":89.61,"t":"2025-05-16T04:00:00Z","v":193304,"vw":90.258145},{"c":90.28,"h":90.3509,"l":89.27,"n":1718,"o":89.27,"t":"2025-05-19T04:00:00Z","v":132912,"vw":90.085605},{"c":90.02,"h":90.34,"l":89.67,"n":1730,"o":90.04,"t":"2025-05-20T04:00:00Z","v":180891,"vw":90.053036},{"c":87.79,"h":89.37,"l":87.7,"n":2134,"o":89.14,"t":"2025-05-21T04:00:00Z","v":158829,"vw":88.700534},{"c":87.56,"h":88.1055,"l":87.2,"n":2225,"o":87.57,"t":"2025-05-22T04:00:00Z","v":212614,"vw":87.686569},{"c":87.47,"h":87.75,"l":86.2027,"n":2475,"o":86.24,"t":"2025-05-23T04:00:00Z","v":241748,"vw":87.375719},{"c":89.37,"h":89.37,"l":88.01,"n":2310,"o":88.57,"t":"2025-05-27T04:00:00Z","v":272239,"vw":89.106493},{"c":88.13,"h":89.27,"l":88.09,"n":1829,"o":89.24,"t":"2025-05-28T04:00:00Z","v":145172,"vw":88.542322},{"c":88.3,"h":88.95,"l":87.66,"n":1624,"o":88.95,"t":"2025-05-29T04:00:00Z","v":135509,"vw":88.178197},{"c":88.09,"h":88.4099,"l":87.1801,"n":2027,"o":87.9,"t":"2025-05-30T04:00:00Z","v":165201,"vw":87.969131},{"c":88.24,"h":88.24,"l":86.76,"n":3434,"o":88.03,"t":"2025-06-02T04:00:00Z","v":656758,"vw":87.769451},{"c":89.3,"h":89.44,"l":88.17,"n":2597,"o":88.36,"t":"2025-06-03T04:00:00Z","v":272810,"vw":89.133787},{"c":89.33,"h":89.82,"l":89.33,"n":2017,"o":89.5,"t":"2025-06-04T04:00:00Z","v":195442,"vw":89.63211},{"c":89.28,"h":89.8495,"l":88.825,"n":2014,"o":89.48,"t":"2025-06-05T04:00:00Z","v":192915,"vw":89.471434},{"c":90.02,"h":90.1,"l":89.57,"n":1787,"o":89.97,"t":"2025-06-06T04:00:00Z","v":144001,"vw":89.86874},{"c":89.88,"h":90.36,"l":89.64,"n":2103,"o":90.26,"t":"2025-06-09T04:00:00Z","v":186470,"vw":89.980918},{"c":89.73,"h":90.21,"l":89.44,"n":2227,"o":90.16,"t":"2025-06-10T04:00:00Z","v":225066,"vw":89.797288},{"c":89.26,"h":90.15,"l":89.02,"n":1806,"o":89.99,"t":"2025-06-11T04:00:00Z","v":141502,"vw":89.624212},{"c":89.49,"h":89.49,"l":88.7,"n":2209,"o":88.77,"t":"2025-06-12T04:00:00Z","v":179661,"vw":89.24162},{"c":87.94,"h":89.055,"l":87.67,"n":2357,"o":88.39,"t":"2025-06-13T04:00:00Z","v":266923,"vw":88.178341},{"c":88.79,"h":89.3695,"l":88.44,"n":2130,"o":88.57,"t":"2025-06-16T04:00:00Z","v":182854,"vw":88.928234},{"c":88.19,"h":88.7149,"l":88.05,"n":2165,"o":88.26,"t":"2025-06-17T04:00:00Z","v":158584,"vw":88.36842},{"c":88.43,"h":89.18,"l":88.22,"n":2222,"o":88.32,"t":"2025-06-18T04:00:00Z","v":192285,"vw":88.684931},{"c":88.37,"h":89.0513,"l":87.89,"n":2725,"o":88.76,"t":"2025-06-20T04:00:00Z","v":254161,"vw":88.34268},{"c":89.04,"h":89.11,"l":87.34,"n":2822,"o":88.13,"t":"2025-06-23T04:00:00Z","v":209534,"vw":88.565007},{"c":89.93,"h":90.17,"l":89.2635,"n":2832,"o":89.63,"t":"2025-06-24T04:00:00Z","v":190522,"vw":89.948679},{"c":89.34,"h":90.25,"l":89.21,"n":2159,"o":90.25,"t":"2025-06-25T04:00:00Z","v":162363,"vw":89.455478},{"c":90.4,"h":90.57,"l":89.6,"n":2701,"o":89.78,"t":"2025-06-26T04:00:00Z","v":234723,"vw":90.205846},{"c":90.86,"h":91.475,"l":90.36,"n":2522,"o":90.67,"t":"2025-06-27T04:00:00Z","v":223401,"vw":91.004071},{"c":90.98,"h":91.23,"l":90.66,"n":2963,"o":91.23,"t":"2025-06-30T04:00:00Z","v":285643,"vw":90.93658},{"c":91.59,"h":92.1,"l":90.69,"n":3768,"o":90.69,"t":"2025-07-01T04:00:00Z","v":608786,"vw":91.191811},{"c":92.33,"h":92.33,"l":91.27,"n":3380,"o":91.61,"t":"2025-07-02T04:00:00Z","v":373897,"vw":91.85271},{"c":93.03,"h":93.1738,"l":92.67,"n":1778,"o":92.67,"t":"2025-07-03T04:00:00Z","v":137726,"vw":93.016372},{"c":92.21,"h":93.035,"l":91.53,"n":3058,"o":92.51,"t":"2025-07-07T04:00:00Z","v":241576,"vw":92.129199},{"c":92.39,"h":92.81,"l":92.08,"n":2900,"o":92.28,"t":"2025-07-08T04:00:00Z","v":263117,"vw":92.434922},{"c":92.89,"h":92.91,"l":92.19,"n":3832,"o":92.82,"t":"2025-07-09T04:00:00Z","v":365386,"vw":92.607657},{"c":93.21,"h":93.71,"l":92.7301,"n":2005,"o":92.9,"t":"2025-07-10T04:00:00Z","v":184382,"vw":93.318104},{"c":92.25,"h":92.68,"l":92.171,"n":1840,"o":92.56,"t":"2025-07-11T04:00:00Z","v":144018,"vw":92.421746},{"c":92.78,"h":92.79,"l":92.065,"n":2095,"o":92.16,"t":"2025-07-14T04:00:00Z","v":170648,"vw":92.562292},{"c":91.28,"h":93.07,"l":91.22,"n":2613,"o":93.07,"t":"2025-07-15T04:00:00Z","v":181744,"vw":91.946722},{"c":91.7,"h":91.82,"l":90.36,"n":2020,"o":91.69,"t":"2025-07-16T04:00:00Z","v":179292,"vw":91.249751},{"c":92.86,"h":93.06,"l":91.73,"n":1542,"o":91.73,"t":"2025-07-17T04:00:00Z","v":151158,"vw":92.670578},{"c":92.8,"h":93.36,"l":92.51,"n":2139,"o":93.36,"t":"2025-07-18T04:00:00Z","v":212980,"vw":92.786385},{"c":92.07,"h":93.03,"l":92.04,"n":2242,"o":92.99,"t":"2025-07-21T04:00:00Z","v":195491,"vw":92.492123},{"c":93.1,"h":93.27,"l":92.01,"n":2034,"o":92.31,"t":"2025-07-22T04:00:00Z","v":168835,"vw":92.776573},{"c":93.92,"h":94,"l":93.54,"n":2144,"o":93.72,"t":"2025-07-23T04:00:00Z","v":600338,"vw":93.75788},{"c":93.38,"h":93.92,"l":93.33,"n":1908,"o":93.7,"t":"2025-07-24T04:00:00Z","v":184251,"vw":93.577718},{"c":94.62,"h":94.68,"l":93.63,"n":2217,"o":94.01,"t":"2025-07-25T04:00:00Z","v":155646,"vw":94.267037},{"c":94.41,"h":94.98,"l":94.19,"n":1785,"o":94.98,"t":"2025-07-28T04:00:00Z","v":120685,"vw":94.487746},{"c":94.37,"h":94.91,"l":94.12,"n":1981,"o":94.91,"t":"2025-07-29T04:00:00Z","v":136298,"vw":94.469643},{"c":94.32,"h":95.16,"l":93.815,"n":2434,"o":94.63,"t":"2025-07-30T04:00:00Z","v":174924,"vw":94.68031},{"c":93.03,"h":94.3,"l":92.83,"n":2012,"o":93.91,"t":"2025-07-31T04:00:00Z","v":141776,"vw":93.603082},{"c":91.79,"h":92.14,"l":90.44,"n":3325,"o":91.84,"t":"2025-08-01T04:00:00Z","v":400145,"vw":91.614943},{"c":92.98,"h":92.99,"l":92.2554,"n":3732,"o":92.46,"t":"2025-08-04T04:00:00Z","v":498230,"vw":92.713936},{"c":92.87,"h":93.3391,"l":92.14,"n":2558,"o":93.25,"t":"2025-08-05T04:00:00Z","v":310645,"vw":92.742313},{"c":92.69,"h":92.91,"l":92.1501,"n":2342,"o":92.91,"t":"2025-08-06T04:00:00Z","v":203106,"vw":92.625254},{"c":92.3,"h":93.65,"l":91.8595,"n":4597,"o":93.65,"t":"2025-08-07T04:00:00Z","v":383757,"vw":92.288475},{"c":92.22,"h":92.9299,"l":92.09,"n":1754,"o":92.68,"t":"2025-08-08T04:00:00Z","v":154777,"vw":92.427773},{"c":91.79,"h":92.49,"l":91.6975,"n":1859,"o":92.23,"t":"2025-08-11T04:00:00Z","v":138461,"vw":92.062119},{"c":93.96,"h":94,"l":92.23,"n":2219,"o":92.38,"t":"2025-08-12T04:00:00Z","v":187536,"vw":93.230729},{"c":95,"h":95.08,"l":93.73,"n":2230,"o":94.39,"t":"2025-08-13T04:00:00Z","v":194718,"vw":94.271329},{"c":93.65,"h":93.97,"l":93.26,"n":2657,"o":93.96,"t":"2025-08-14T04:00:00Z","v":224025,"vw":93.595679},{"c":93.17,"h":93.75,"l":93.11,"n":1667,"o":93.67,"t":"2025-08-15T04:00:00Z","v":150662,"vw":93.341331},{"c":93.56,"h":93.61,"l":93.25,"n":2144,"o":93.25,"t":"2025-08-18T04:00:00Z","v":155313,"vw":93.470068},{"c":93.45,"h":94.17,"l":93.18,"n":2152,"o":93.59,"t":"2025-08-19T04:00:00Z","v":198175,"vw":93.623024},{"c":92.96,"h":93.385,"l":92.31,"n":1853,"o":93.14,"t":"2025-08-20T04:00:00Z","v":144819,"vw":92.836052},{"c":92.91,"h":93.02,"l":92.33,"n":1571,"o":92.48,"t":"2025-08-21T04:00:00Z","v":155741,"vw":92.758806},{"c":95.16,"h":95.65,"l":93.2601,"n":3769,"o":93.29,"t":"2025-08-22T04:00:00Z","v":365835,"vw":95.132886},{"c":94.25,"h":94.98,"l":94.25,"n":2263,"o":94.98,"t":"2025-08-25T04:00:00Z","v":152883,"vw":94.659767},{"c":94.86,"h":95.0986,"l":94.53,"n":1794,"o":94.53,"t":"2025-08-26T04:00:00Z","v":108832,"vw":94.910646},{"c":95.39,"h":95.663,"l":94.685,"n":2192,"o":94.78,"t":"2025-08-27T04:00:00Z","v":185861,"vw":95.463952},{"c":95.96,"h":96.01,"l":95.4,"n":2302,"o":95.79,"t":"2025-08-28T04:00:00Z","v":198059,"vw":95.761753},{"c":95.11,"h":95.94,"l":94.785,"n":1900,"o":95.9,"t":"2025-08-29T04:00:00Z","v":128098,"vw":95.031862},{"c":94.85,"h":94.8799,"l":94,"n":2439,"o":94.17,"t":"2025-09-02T04:00:00Z","v":201099,"vw":94.412758},{"c":94.68,"h":95.11,"l":94.13,"n":1693,"o":94.76,"t":"2025-09-03T04:00:00Z","v":152247,"vw":94.49986},{"c":96.15,"h":96.15,"l":94.78,"n":1541,"o":95.01,"t":"2025-09-04T04:00:00Z","v":162684,"vw":95.480444},{"c":96.68,"h":97.425,"l":95.8101,"n":2755,"o":96.6,"t":"2025-09-05T04:00:00Z","v":256663,"vw":96.327843},{"c":96.79,"h":96.9385,"l":96.15,"n":2823,"o":96.83,"t":"2025-09-08T04:00:00Z","v":296491,"vw":96.589507},{"c":95.85,"h":96.66,"l":95.55,"n":2303,"o":96.66,"t":"2025-09-09T04:00:00Z","v":183790,"vw":95.799895},{"c":95.8,"h":96.565,"l":95.41,"n":1741,"o":96.07,"t":"2025-09-10T04:00:00Z","v":128909,"vw":95.89305},{"c":97.59,"h":97.59,"l":96.18,"n":2397,"o":96.18,"t":"2025-09-11T04:00:00Z","v":214598,"vw":97.19636},{"c":96.4,"h":97.34,"l":96.4,"n":1700,"o":97.34,"t":"2025-09-12T04:00:00Z","v":112694,"vw":96.786634},{"c":96.61,"h":97.18,"l":96.48,"n":1998,"o":96.73,"t":"2025-09-15T04:00:00Z","v":149765,"vw":96.791765},{"c":96.07,"h":96.54,"l":95.6,"n":2091,"o":96.49,"t":"2025-09-16T04:00:00Z","v":157652,"vw":95.899374},{"c":95.93,"h":97.4,"l":95.2501,"n":2731,"o":96.4,"t":"2025-09-17T04:00:00Z","v":184684,"vw":96.39469},{"c":97.24,"h":97.3997,"l":96.3,"n":2069,"o":96.47,"t":"2025-09-18T04:00:00Z","v":159093,"vw":97.052333},{"c":96.66,"h":97.37,"l":96.4001,"n":1509,"o":97.37,"t":"2025-09-19T04:00:00Z","v":103850,"vw":96.714873},{"c":96.74,"h":96.9,"l":96.085,"n":2720,"o":96.4,"t":"2025-09-22T04:00:00Z","v":493480,"vw":96.62201},{"c":96.62,"h":97.52,"l":96.43,"n":2954,"o":96.86,"t":"2025-09-23T04:00:00Z","v":207094,"vw":96.958286},{"c":95.61,"h":96.9899,"l":95.56,"n":1486,"o":96.76,"t":"2025-09-24T04:00:00Z","v":94425,"vw":96.146353},{"c":95.03,"h":95.19,"l":94.42,"n":2508,"o":94.78,"t":"2025-09-25T04:00:00Z","v":204062,"vw":94.888128},{"c":96,"h":96.07,"l":95.1876,"n":1699,"o":95.32,"t":"2025-09-26T04:00:00Z","v":114734,"vw":95.77205},{"c":95.88,"h":96.41,"l":95.68,"n":2012,"o":96.41,"t":"2025-09-29T04:00:00Z","v":138074,"vw":95.926021},{"c":95.89,"h":96.17,"l":95.1,"n":2511,"o":95.84,"t":"2025-09-30T04:00:00Z","v":165524,"vw":95.543803},{"c":96.08,"h":96.25,"l":95.56,"n":2009,"o":95.57,"t":"2025-10-01T04:00:00Z","v":126478,"vw":95.968502},{"c":96.25,"h":96.4,"l":95.5326,"n":1860,"o":96.17,"t":"2025-10-02T04:00:00Z","v":113576,"vw":96.041111},{"c":96.45,"h":97.04,"l":96.2082,"n":1856,"o":96.58,"t":"2025-10-03T04:00:00Z","v":127789,"vw":96.63108},{"c":96.62,"h":97.18,"l":96.2604,"n":1876,"o":96.95,"t":"2025-10-06T04:00:00Z","v":120958,"vw":96.81019},{"c":95.56,"h":96.91,"l":95.04,"n":2187,"o":96.91,"t":"2025-10-07T04:00:00Z","v":132773,"vw":95.584084},{"c":96.73,"h":96.8076,"l":95.5725,"n":2221,"o":96.08,"t":"2025-10-08T04:00:00Z","v":191539,"vw":96.485965},{"c":95.7,"h":96.82,"l":95.475,"n":2290,"o":96.81,"t":"2025-10-09T04:00:00Z","v":170401,"vw":95.802874},{"c":93.11,"h":96.1187,"l":93.1,"n":2459,"o":95.88,"t":"2025-10-10T04:00:00Z","v":166230,"vw":94.203557},{"c":95.04,"h":95.346,"l":94.33,"n":2313,"o":94.33,"t":"2025-10-13T04:00:00Z","v":176899,"vw":94.928998},{"c":95.64,"h":96.16,"l":93.949,"n":2035,"o":93.99,"t":"2025-10-14T04:00:00Z","v":154231,"vw":95.521653},{"c":95.66,"h":96.66,"l":94.9892,"n":1655,"o":96.33,"t":"2025-10-15T04:00:00Z","v":95903,"vw":95.8868},{"c":94.57,"h":96.01,"l":94.17,"n":1895,"o":96.01,"t":"2025-10-16T04:00:00Z","v":147746,"vw":94.881673},{"c":94.63,"h":94.99,"l":93.98,"n":2645,"o":94.48,"t":"2025-10-17T04:00:00Z","v":206306,"vw":94.51974},{"c":95.67,"h":95.85,"l":95.21,"n":1739,"o":95.37,"t":"2025-10-20T04:00:00Z","v":153043,"vw":95.631423},{"c":96.25,"h":96.5,"l":95.31,"n":2209,"o":95.63,"t":"2025-10-21T04:00:00Z","v":202945,"vw":96.245585},{"c":94.92,"h":96.34,"l":94.5417,"n":2746,"o":96.11,"t":"2025-10-22T04:00:00Z","v":213443,"vw":95.132496},{"c":96.57,"h":96.705,"l":95.2459,"n":1818,"o":95.32,"t":"2025-10-23T04:00:00Z","v":125797,"vw":96.324509},{"c":97.3,"h":97.84,"l":97.27,"n":1794,"o":97.65,"t":"2025-10-24T04:00:00Z","v":99091,"vw":97.5138},{"c":97.9,"h":98.23,"l":97.55,"n":1798,"o":98.2,"t":"2025-10-27T04:00:00Z","v":187954,"vw":97.921383},{"c":96.96,"h":97.81,"l":96.93,"n":2486,"o":97.81,"t":"2025-10-28T04:00:00Z","v":197849,"vw":97.189034},{"c":96.52,"h":97.67,"l":96.11,"n":2599,"o":96.79,"t":"2025-10-29T04:00:00Z","v":195228,"vw":96.917238},{"c":95.44,"h":96.8496,"l":95.44,"n":2476,"o":95.84,"t":"2025-10-30T04:00:00Z","v":183035,"vw":96.10683},{"c":96.1,"h":96.3741,"l":95.4376,"n":1973,"o":95.84,"t":"2025-10-31T04:00:00Z","v":156391,"vw":95.898291},{"c":95.98,"h":96.17,"l":94.8475,"n":2091,"o":96.17,"t":"2025-11-03T05:00:00Z","v":161886,"vw":95.743817},{"c":95.1,"h":95.575,"l":94.61,"n":2191,"o":94.84,"t":"2025-11-04T05:00:00Z","v":202421,"vw":95.197384},{"c":95.7,"h":96.36,"l":95.17,"n":2048,"o":95.17,"t":"2025-11-05T05:00:00Z","v":128183,"vw":95.883012},{"c":94.87,"h":95.92,"l":94.4,"n":2315,"o":95.84,"t":"2025-11-06T05:00:00Z","v":166176,"vw":94.981081},{"c":95.97,"h":95.97,"l":94.03,"n":2497,"o":94.16,"t":"2025-11-07T05:00:00Z","v":216082,"vw":95.096499},{"c":96.71,"h":97.05,"l":95.76,"n":2358,"o":96.76,"t":"2025-11-10T05:00:00Z","v":183280,"vw":96.524748},{"c":96.45,"h":96.81,"l":96.05,"n":1855,"o":96.56,"t":"2025-11-11T05:00:00Z","v":132906,"vw":96.505713},{"c":96.8,"h":97.415,"l":96.66,"n":1622,"o":96.66,"t":"2025-11-12T05:00:00Z","v":93276,"vw":96.871975},{"c":94.53,"h":96.57,"l":94.29,"n":2696,"o":96.27,"t":"2025-11-13T05:00:00Z","v":215942,"vw":94.999794},{"c":94.44,"h":95.1101,"l":93.27,"n":2512,"o":93.27,"t":"2025-11-14T05:00:00Z","v":183751,"vw":94.555268},{"c":92.82,"h":94.47,"l":92.4,"n":2634,"o":94.12,"t":"2025-11-17T05:00:00Z","v":189001,"vw":93.334797},{"c":92.89,"h":93.37,"l":91.98,"n":3007,"o":92.22,"t":"2025-11-18T05:00:00Z","v":328763,"vw":92.814067},{"c":93.18,"h":93.64,"l":92.61,"n":2802,"o":93.12,"t":"2025-11-19T05:00:00Z","v":225132,"vw":93.057924},{"c":91.45,"h":94.84,"l":91.3,"n":2244,"o":94.37,"t":"2025-11-20T05:00:00Z","v":166996,"vw":92.762906},{"c":93.42,"h":93.925,"l":91.585,"n":2939,"o":91.77,"t":"2025-11-21T05:00:00Z","v":478621,"vw":93.267431},{"c":94.34,"h":94.67,"l":93.46,"n":2687,"o":93.67,"t":"2025-11-24T05:00:00Z","v":219297,"vw":94.291801},{"c":96.16,"h":96.23,"l":94.27,"n":2165,"o":94.41,"t":"2025-11-25T05:00:00Z","v":140891,"vw":95.664717},{"c":96.77,"h":97.48,"l":96.11,"n":2114,"o":96.13,"t":"2025-11-26T05:00:00Z","v":178731,"vw":96.981578},{"c":97.37,"h":97.44,"l":96.8329,"n":971,"o":97.15,"t":"2025-11-28T05:00:00Z","v":54015,"vw":97.261838},{"c":96.55,"h":97.3835,"l":96.19,"n":2318,"o":96.19,"t":"2025-12-01T05:00:00Z","v":153127,"vw":96.937446},{"c":96.46,"h":97.21,"l":96.44,"n":1731,"o":97.1,"t":"2025-12-02T05:00:00Z","v":94480,"vw":96.744132},{"c":96.84,"h":96.9999,"l":96.1014,"n":2625,"o":96.17,"t":"2025-12-03T05:00:00Z","v":442722,"vw":96.706576},{"c":97.62,"h":97.92,"l":96.91,"n":2408,"o":96.93,"t":"2025-12-04T05:00:00Z","v":175575,"vw":97.593588},{"c":97.72,"h":98.125,"l":97.38,"n":2173,"o":97.71,"t":"2025-12-05T05:00:00Z","v":171030,"vw":97.863375},{"c":97.2,"h":97.8769,"l":96.96,"n":2496,"o":97.8,"t":"2025-12-08T05:00:00Z","v":177745,"vw":97.270244},{"c":97.06,"h":97.81,"l":96.83,"n":1823,"o":96.83,"t":"2025-12-09T05:00:00Z","v":145863,"vw":97.419798},{"c":98.72,"h":98.97,"l":97.09,"n":2219,"o":97.09,"t":"2025-12-10T05:00:00Z","v":221268,"vw":97.94777},{"c":99.67,"h":99.79,"l":98.61,"n":2724,"o":98.61,"t":"2025-12-11T05:00:00Z","v":190784,"vw":99.42917},{"c":98.17,"h":99.9,"l":97.875,"n":2075,"o":99.9,"t":"2025-12-12T05:00:00Z","v":109014,"vw":98.58082},{"c":97.82,"h":98.73,"l":97.61,"n":2352,"o":98.66,"t":"2025-12-15T05:00:00Z","v":191624,"vw":97.880848},{"c":97.1,"h":97.72,"l":96.5401,"n":2090,"o":97.56,"t":"2025-12-16T05:00:00Z","v":141272,"vw":97.074073},{"c":96.31,"h":97.9901,"l":96.235,"n":2783,"o":97.22,"t":"2025-12-17T05:00:00Z","v":339347,"vw":96.735966},{"c":97.04,"h":97.9282,"l":96.75,"n":2740,"o":97.36,"t":"2025-12-18T05:00:00Z","v":197195,"vw":97.195763},{"c":98.2,"h":98.2,"l":97.22,"n":2395,"o":97.22,"t":"2025-12-19T05:00:00Z","v":202170,"vw":97.888997},{"c":99.26,"h":99.5396,"l":98.76,"n":2279,"o":98.76,"t":"2025-12-22T05:00:00Z","v":175662,"vw":99.24116},{"c":99.02,"h":99.2253,"l":98.59,"n":2192,"o":98.92,"t":"2025-12-23T05:00:00Z","v":183127,"vw":99.0015},{"c":99.09,"h":99.33,"l":98.84,"n":997,"o":99.06,"t":"2025-12-24T05:00:00Z","v":87233,"vw":99.101532},{"c":99.11,"h":99.44,"l":98.8,"n":1777,"o":99.19,"t":"2025-12-26T05:00:00Z","v":132126,"vw":98.992499},{"c":98.41,"h":98.9317,"l":98.23,"n":2577,"o":98.69,"t":"2025-12-29T05:00:00Z","v":235242,"vw":98.41192},{"c":97.97,"h":98.5,"l":97.95,"n":2313,"o":98.48,"t":"2025-12-30T05:00:00Z","v":175351,"vw":98.154526},{"c":96.88,"h":97.92,"l":96.88,"n":2664,"o":97.92,"t":"2025-12-31T05:00:00Z","v":164129,"vw":97.357102},{"c":98.39,"h":98.47,"l":97.2604,"n":2753,"o":97.49,"t":"2026-01-02T05:00:00Z","v":273973,"vw":97.849209},{"c":99.64,"h":99.82,"l":98.88,"n":3274,"o":98.88,"t":"2026-01-05T05:00:00Z","v":322667,"vw":99.573341},{"c":101.42,"h":101.42,"l":99.05,"n":3666,"o":99.51,"t":"2026-01-06T05:00:00Z","v":338839,"vw":100.500971},{"c":100.92,"h":101.2954,"l":100.475,"n":3485,"o":101.26,"t":"2026-01-07T05:00:00Z","v":275580,"vw":100.886363},{"c":100.23,"h":101.02,"l":99.9,"n":2214,"o":100.83,"t":"2026-01-08T05:00:00Z","v":202644,"vw":100.321594},{"c":101.35,"h":101.5958,"l":100.66,"n":1764,"o":100.69,"t":"2026-01-09T05:00:00Z","v":132232,"vw":101.257221},{"c":101.85,"h":101.9549,"l":100.8541,"n":2323,"o":100.97,"t":"2026-01-12T05:00:00Z","v":233788,"vw":101.49373},{"c":102.36,"h":102.5744,"l":101.84,"n":2196,"o":102.25,"t":"2026-01-13T05:00:00Z","v":173366,"vw":102.302078},{"c":102.1,"h":102.49,"l":101.64,"n":2952,"o":102.32,"t":"2026-01-14T05:00:00Z","v":604587,"vw":102.104119},{"c":103.61,"h":104.18,"l":103.04,"n":2638,"o":103.04,"t":"2026-01-15T05:00:00Z","v":163802,"vw":103.88464},{"c":103.43,"h":103.99,"l":103.043,"n":2085,"o":103.74,"t":"2026-01-16T05:00:00Z","v":195349,"vw":103.464217},{"c":102.27,"h":103.365,"l":101.9297,"n":3252,"o":102.13,"t":"2026-01-20T05:00:00Z","v":251290,"vw":102.626031},{"c":103.68,"h":104.24,"l":102.52,"n":3030,"o":103.12,"t":"2026-01-21T05:00:00Z","v":290741,"vw":103.218546},{"c":103.72,"h":104.71,"l":103.48,"n":2394,"o":104.57,"t":"2026-01-22T05:00:00Z","v":192123,"vw":103.90709},{"c":102.69,"h":103.61,"l":102.372,"n":2277,"o":103.61,"t":"2026-01-23T05:00:00Z","v":173485,"vw":102.81116},{"c":102.74,"h":103.575,"l":102.63,"n":2131,"o":102.76,"t":"2026-01-26T05:00:00Z","v":231221,"vw":102.917387},{"c":102.94,"h":103.17,"l":102.5426,"n":2019,"o":102.94,"t":"2026-01-27T05:00:00Z","v":188136,"vw":102.853254},{"c":102.86,"h":103.5215,"l":102.42,"n":2608,"o":103.4,"t":"2026-01-28T05:00:00Z","v":304640,"vw":103.029256},{"c":102.1,"h":103.29,"l":100.875,"n":2870,"o":103.29,"t":"2026-01-29T05:00:00Z","v":220234,"vw":101.805227},{"c":100.7,"h":102.62,"l":100.38,"n":2834,"o":101.45,"t":"2026-01-30T05:00:00Z","v":155595,"vw":101.064961},{"c":101.8,"h":102.185,"l":100.35,"n":2490,"o":100.35,"t":"2026-02-02T05:00:00Z","v":209923,"vw":101.798547},{"c":101.75,"h":102.78,"l":100.42,"n":2433,"o":102.43,"t":"2026-02-03T05:00:00Z","v":167342,"vw":101.448491},{"c":101.15,"h":102.55,"l":99.66,"n":3054,"o":102.38,"t":"2026-02-04T05:00:00Z","v":187071,"vw":101.064523},{"c":101.01,"h":101.965,"l":100.15,"n":2331,"o":100.15,"t":"2026-02-05T05:00:00Z","v":129097,"vw":101.073111},{"c":104.71,"h":104.8,"l":102.41,"n":3607,"o":102.41,"t":"2026-02-06T05:00:00Z","v":374409,"vw":104.243127},{"c":105.4,"h":105.73,"l":104.4,"n":3732,"o":104.72,"t":"2026-02-09T05:00:00Z","v":285123,"vw":105.480196},{"c":105.09,"h":105.66,"l":104.92,"n":3709,"o":105.44,"t":"2026-02-10T05:00:00Z","v":133807,"vw":105.317355},{"c":104.88,"h":106.16,"l":103.89,"n":2314,"o":105.89,"t":"2026-02-11T05:00:00Z","v":176406,"vw":104.694733},{"c":103.21,"h":106.36,"l":102.98,"n":3665,"o":105.73,"t":"2026-02-12T05:00:00Z","v":265414,"vw":104.169565},{"c":104.33,"h":105.055,"l":102.965,"n":2155,"o":103.22,"t":"2026-02-13T05:00:00Z","v":162592,"vw":104.35811},{"c":104.78,"h":105.1389,"l":103.26,"n":2254,"o":104.11,"t":"2026-02-17T05:00:00Z","v":177290,"vw":104.408332},{"c":105.37,"h":106.33,"l":104.76,"n":1943,"o":105.15,"t":"2026-02-18T05:00:00Z","v":138315,"vw":105.665096},{"c":105.77,"h":105.77,"l":104.81,"n":1860,"o":104.96,"t":"2026-02-19T05:00:00Z","v":110985,"vw":105.244913},{"c":106.57,"h":107.31,"l":105.55,"n":2776,"o":105.55,"t":"2026-02-20T05:00:00Z","v":223509,"vw":106.321593},{"c":104.94,"h":106,"l":104.302,"n":1687,"o":106,"t":"2026-02-23T05:00:00Z","v":82718,"vw":104.836846},{"c":106.19,"h":106.3,"l":104.8609,"n":1725,"o":105.03,"t":"2026-02-24T05:00:00Z","v":93210,"vw":106.029927},{"c":107.11,"h":107.385,"l":106.505,"n":2062,"o":107.02,"t":"2026-02-25T05:00:00Z","v":151088,"vw":107.116415},{"c":107.21,"h":107.4,"l":105.63,"n":2189,"o":107.38,"t":"2026-02-26T05:00:00Z","v":168225,"vw":106.63739},{"c":106.61,"h":106.61,"l":105.39,"n":2009,"o":105.81,"t":"2026-02-27T05:00:00Z","v":142290,"vw":105.958004},{"c":108.04,"h":108.21,"l":105.84,"n":3228,"o":105.84,"t":"2026-03-02T05:00:00Z","v":374952,"vw":107.611861},{"c":105.68,"h":106.23,"l":103.2701,"n":3345,"o":105.33,"t":"2026-03-03T05:00:00Z","v":364380,"vw":105.106722},{"c":105.76,"h":106.64,"l":104.965,"n":2579,"o":106.5,"t":"2026-03-04T05:00:00Z","v":309866,"vw":105.559587},{"c":104.03,"h":105.59,"l":102.92,"n":4629,"o":104.8,"t":"2026-03-05T05:00:00Z","v":284488,"vw":103.862237},{"c":101.42,"h":102.64,"l":101.07,"n":3135,"o":102.17,"t":"2026-03-06T05:00:00Z","v":253818,"vw":101.823556},{"c":103.26,"h":103.375,"l":99.57,"n":2998,"o":100.6,"t":"2026-03-09T04:00:00Z","v":228823,"vw":101.231734},{"c":103.01,"h":104.71,"l":102.88,"n":2269,"o":103.32,"t":"2026-03-10T04:00:00Z","v":159756,"vw":103.725499},{"c":102.78,"h":103.38,"l":101.96,"n":1869,"o":102.52,"t":"2026-03-11T04:00:00Z","v":187326,"vw":102.392279},{"c":100.14,"h":101.98,"l":100.115,"n":6626,"o":101.63,"t":"2026-03-12T04:00:00Z","v":814047,"vw":100.959094},{"c":99.95,"h":101.43,"l":99.55,"n":2503,"o":100.84,"t":"2026-03-13T04:00:00Z","v":201611,"vw":100.138729},{"c":100.86,"h":102.13,"l":100.775,"n":2880,"o":101.17,"t":"2026-03-16T04:00:00Z","v":240251,"vw":101.320643},{"c":101.79,"h":102.1401,"l":100.96,"n":2241,"o":101.05,"t":"2026-03-17T04:00:00Z","v":169754,"vw":101.621636},{"c":101.03,"h":102.43,"l":101.02,"n":4816,"o":101.57,"t":"2026-03-18T04:00:00Z","v":375340,"vw":101.688775},{"c":101.61,"h":102.22,"l":99.65,"n":3197,"o":99.65,"t":"2026-03-19T04:00:00Z","v":197233,"vw":100.974966},{"c":98.72,"h":101.32,"l":97.98,"n":5036,"o":101.32,"t":"2026-03-20T04:00:00Z","v":365073,"vw":99.453316},{"c":100.78,"h":102.495,"l":100.475,"n":3912,"o":100.7,"t":"2026-03-23T04:00:00Z","v":329879,"vw":101.556445},{"c":101.55,"h":102,"l":99.63,"n":4460,"o":99.99,"t":"2026-03-24T04:00:00Z","v":315897,"vw":101.024083},{"c":102.59,"h":103.2,"l":101.47,"n":20755,"o":102.81,"t":"2026-03-25T04:00:00Z","v":4832227,"vw":102.594409},{"c":100.27,"h":102.26,"l":100.22,"n":10047,"o":101.33,"t":"2026-03-26T04:00:00Z","v":1097059,"vw":101.415317},{"c":98.53,"h":99.89,"l":98.34,"n":6335,"o":99.73,"t":"2026-03-27T04:00:00Z","v":888299,"vw":98.925655},{"c":97.22,"h":99.71,"l":96.86,"n":4344,"o":99.71,"t":"2026-03-30T04:00:00Z","v":454729,"vw":97.578089},{"c":100.62,"h":101.16,"l":98.24,"n":4789,"o":98.44,"t":"2026-03-31T04:00:00Z","v":1036399,"vw":100.035425},{"c":101.74,"h":102.69,"l":101.5114,"n":7979,"o":101.56,"t":"2026-04-01T04:00:00Z","v":1074509,"vw":102.108124},{"c":101.87,"h":102.885,"l":99.685,"n":5172,"o":99.88,"t":"2026-04-02T04:00:00Z","v":780122,"vw":101.221804},{"c":102.16,"h":102.23,"l":101.1,"n":11273,"o":101.81,"t":"2026-04-06T04:00:00Z","v":5603949,"vw":101.952262},{"c":102.33,"h":102.87,"l":101.4,"n":3656,"o":101.79,"t":"2026-04-07T04:00:00Z","v":363352,"vw":102.128536},{"c":105.57,"h":106.4,"l":105.04,"n":4581,"o":105.79,"t":"2026-04-08T04:00:00Z","v":537238,"vw":105.742503},{"c":105.6,"h":106.115,"l":104.88,"n":2660,"o":105.23,"t":"2026-04-09T04:00:00Z","v":232542,"vw":105.573972},{"c":105.35,"h":105.94,"l":105.06,"n":3035,"o":105.94,"t":"2026-04-10T04:00:00Z","v":248281,"vw":105.399698},{"c":106.78,"h":106.92,"l":104.88,"n":2431,"o":104.88,"t":"2026-04-13T04:00:00Z","v":472193,"vw":105.769257},{"c":107.63,"h":107.89,"l":106.83,"n":2060,"o":107.31,"t":"2026-04-14T04:00:00Z","v":266775,"vw":107.63472},{"c":107.42,"h":108.035,"l":106.8801,"n":3066,"o":107.72,"t":"2026-04-15T04:00:00Z","v":241913,"vw":107.412349},{"c":107.44,"h":108.1,"l":107.05,"n":4286,"o":107.67,"t":"2026-04-16T04:00:00Z","v":2076265,"vw":107.454843},{"c":109.81,"h":110.44,"l":108.56,"n":5014,"o":108.8,"t":"2026-04-17T04:00:00Z","v":483479,"vw":109.747039},{"c":110.42,"h":110.42,"l":109.5,"n":2201,"o":109.5,"t":"2026-04-20T04:00:00Z","v":160655,"vw":110.119248},{"c":109.68,"h":111.58,"l":109.32,"n":2467,"o":110.71,"t":"2026-04-21T04:00:00Z","v":212126,"vw":110.197065},{"c":109.2,"h":110.92,"l":108.94,"n":2368,"o":110.92,"t":"2026-04-22T04:00:00Z","v":208904,"vw":109.246253},{"c":108.91,"h":109.59,"l":107.53,"n":2694,"o":108.98,"t":"2026-04-23T04:00:00Z","v":260576,"vw":108.937297},{"c":109.59,"h":110.04,"l":108.685,"n":2702,"o":109.46,"t":"2026-04-24T04:00:00Z","v":329275,"vw":109.538799},{"c":109.3,"h":109.9451,"l":108.79,"n":2538,"o":109.69,"t":"2026-04-27T04:00:00Z","v":194736,"vw":109.325068},{"c":107.64,"h":108.985,"l":107.215,"n":2699,"o":108.67,"t":"2026-04-28T04:00:00Z","v":247261,"vw":107.688462},{"c":106.87,"h":107.75,"l":106.29,"n":1869,"o":107.55,"t":"2026-04-29T04:00:00Z","v":140927,"vw":106.790542},{"c":108.71,"h":108.77,"l":107.27,"n":2067,"o":107.55,"t":"2026-04-30T04:00:00Z","v":171439,"vw":108.266985},{"c":109.12,"h":109.59,"l":108.815,"n":2797,"o":109.59,"t":"2026-05-01T04:00:00Z","v":341229,"vw":109.195396},{"c":108.85,"h":109.77,"l":108.27,"n":3551,"o":108.89,"t":"2026-05-04T04:00:00Z","v":256753,"vw":108.895608},{"c":110.56,"h":110.655,"l":109.71,"n":3213,"o":109.83,"t":"2026-05-05T04:00:00Z","v":371888,"vw":110.468185},{"c":113.5,"h":113.5464,"l":111.9728,"n":3864,"o":112.55,"t":"2026-05-06T04:00:00Z","v":291453,"vw":113.019031},{"c":111.99,"h":114.705,"l":111.77,"n":2870,"o":114.59,"t":"2026-05-07T04:00:00Z","v":265304,"vw":112.503851},{"c":112.72,"h":113.08,"l":112.2101,"n":1880,"o":113.08,"t":"2026-05-08T04:00:00Z","v":152844,"vw":112.536463},{"c":112.9,"h":113.19,"l":112.6,"n":3066,"o":112.84,"t":"2026-05-11T04:00:00Z","v":259578,"vw":112.904754},{"c":112.03,"h":112.5,"l":110.4,"n":2843,"o":112.5,"t":"2026-05-12T04:00:00Z","v":222087,"vw":111.309849},{"c":111.99,"h":112.45,"l":111.04,"n":2235,"o":112.4,"t":"2026-05-13T04:00:00Z","v":158086,"vw":111.816168},{"c":112.44,"h":112.75,"l":111.85,"n":3263,"o":112.51,"t":"2026-05-14T04:00:00Z","v":291917,"vw":112.458718},{"c":110.33,"h":111.1799,"l":110.05,"n":2539,"o":111.17,"t":"2026-05-15T04:00:00Z","v":219231,"vw":110.556793},{"c":109.64,"h":110.845,"l":109.07,"n":3462,"o":110.64,"t":"2026-05-18T04:00:00Z","v":284947,"vw":109.719286},{"c":108.57,"h":109.25,"l":107.75,"n":2367,"o":108.98,"t":"2026-05-19T04:00:00Z","v":166542,"vw":108.502761},{"c":110.6,"h":110.78,"l":108.33,"n":2237,"o":109.26,"t":"2026-05-20T04:00:00Z","v":342188,"vw":110.311659},{"c":110.85,"h":111.31,"l":109.38,"n":2199,"o":110.09,"t":"2026-05-21T04:00:00Z","v":219114,"vw":110.502315},{"c":111.83,"h":112.21,"l":111.01,"n":4963,"o":111.47,"t":"2026-05-22T04:00:00Z","v":1688481,"vw":111.445776},{"c":114.1,"h":114.1,"l":112.5752,"n":3306,"o":113.11,"t":"2026-05-26T04:00:00Z","v":540079,"vw":113.746035},{"c":113.35,"h":114.39,"l":113.24,"n":1859,"o":114.39,"t":"2026-05-27T04:00:00Z","v":134119,"vw":113.609186},{"c":113.55,"h":114.1,"l":112.29,"n":1778,"o":113.07,"t":"2026-05-28T04:00:00Z","v":171270,"vw":113.505903},{"c":114.07,"h":114.4499,"l":113.5,"n":1676,"o":113.92,"t":"2026-05-29T04:00:00Z","v":106095,"vw":114.03278},{"c":114.15,"h":114.5401,"l":112.62,"n":2083,"o":113.45,"t":"2026-06-01T04:00:00Z","v":270465,"vw":114.139987},{"c":115.01,"h":115.04,"l":113.89,"n":2555,"o":113.94,"t":"2026-06-02T04:00:00Z","v":152953,"vw":114.622006},{"c":115.18,"h":115.47,"l":114.02,"n":3086,"o":114.62,"t":"2026-06-03T04:00:00Z","v":709423,"vw":115.091197},{"c":115.57,"h":115.83,"l":114.41,"n":2128,"o":114.8,"t":"2026-06-04T04:00:00Z","v":148061,"vw":115.420023},{"c":112.46,"h":114.5,"l":111.965,"n":2439,"o":114.5,"t":"2026-06-05T04:00:00Z","v":161607,"vw":113.314732},{"c":112.41,"h":113.51,"l":112.27,"n":2585,"o":113.51,"t":"2026-06-08T04:00:00Z","v":122302,"vw":112.859643},{"c":113.09,"h":114.705,"l":109.83,"n":2661,"o":113.44,"t":"2026-06-09T04:00:00Z","v":213882,"vw":112.104059},{"c":110.96,"h":113.93,"l":110.775,"n":2782,"o":112.38,"t":"2026-06-10T04:00:00Z","v":256553,"vw":111.595719},{"c":114.28,"h":114.45,"l":111.84,"n":3179,"o":111.84,"t":"2026-06-11T04:00:00Z","v":269209,"vw":113.25024},{"c":114.94,"h":115.6211,"l":114.0301,"n":2138,"o":115.06,"t":"2026-06-12T04:00:00Z","v":195824,"vw":115.092632},{"c":115.89,"h":116.92,"l":115.69,"n":2837,"o":116.8,"t":"2026-06-15T04:00:00Z","v":245426,"vw":116.114525},{"c":115.37,"h":116.53,"l":115.09,"n":2433,"o":116.08,"t":"2026-06-16T04:00:00Z","v":146436,"vw":115.843653},{"c":114.19,"h":116.4899,"l":114.0175,"n":2056,"o":115.35,"t":"2026-06-17T04:00:00Z","v":211729,"vw":115.644685},{"c":115.66,"h":115.8,"l":114.4579,"n":2037,"o":115.58,"t":"2026-06-18T04:00:00Z","v":242918,"vw":115.462778},{"c":116.34,"h":116.52,"l":115.64,"n":2687,"o":116.02,"t":"2026-06-22T04:00:00Z","v":200901,"vw":116.193319},{"c":114.54,"h":115.67,"l":113.84,"n":2751,"o":114.11,"t":"2026-06-23T04:00:00Z","v":193563,"vw":114.850763},{"c":114.92,"h":116.08,"l":114.43,"n":3344,"o":114.57,"t":"2026-06-24T04:00:00Z","v":298137,"vw":115.053846},{"c":116.02,"h":117.115,"l":115.41,"n":2701,"o":116.26,"t":"2026-06-25T04:00:00Z","v":171115,"vw":116.097347},{"c":115.34,"h":115.95,"l":114.665,"n":2882,"o":115.21,"t":"2026-06-26T04:00:00Z","v":340209,"vw":115.298304},{"c":115.95,"h":116.06,"l":114.3,"n":2989,"o":115.57,"t":"2026-06-29T04:00:00Z","v":244883,"vw":115.566684},{"c":117.5,"h":117.6,"l":116.095,"n":2725,"o":116.24,"t":"2026-06-30T04:00:00Z","v":667580,"vw":117.242153},{"c":116.07,"h":117.35,"l":115.78,"n":6056,"o":116.85,"t":"2026-07-01T04:00:00Z","v":1390206,"vw":116.693959},{"c":115.13,"h":117.59,"l":114.03,"n":4123,"o":116.73,"t":"2026-07-02T04:00:00Z","v":491126,"vw":115.582497},{"c":115.95,"h":116.52,"l":115.53,"n":3194,"o":115.53,"t":"2026-07-06T04:00:00Z","v":489968,"vw":116.12914},{"c":113.85,"h":115.52,"l":113.26,"n":3703,"o":115.38,"t":"2026-07-07T04:00:00Z","v":331126,"vw":114.090306},{"c":113.03,"h":113.47,"l":111.7,"n":2633,"o":113.01,"t":"2026-07-08T04:00:00Z","v":245039,"vw":112.697001},{"c":114.7,"h":115.4089,"l":114.1,"n":1988,"o":114.13,"t":"2026-07-09T04:00:00Z","v":221988,"vw":114.859107},{"c":114.11,"h":114.8873,"l":113.32,"n":1568,"o":114.77,"t":"2026-07-10T04:00:00Z","v":123294,"vw":114.146965},{"c":112.9,"h":113.91,"l":112.55,"n":2548,"o":113.53,"t":"2026-07-13T04:00:00Z","v":191445,"vw":113.084011},{"c":113.58,"h":114.345,"l":113.32,"n":1829,"o":113.95,"t":"2026-07-14T04:00:00Z","v":122557,"vw":113.621352},{"c":113.48,"h":114.22,"l":112.48,"n":1938,"o":113.98,"t":"2026-07-15T04:00:00Z","v":124599,"vw":113.402317},{"c":113.12,"h":113.865,"l":112.63,"n":2323,"o":112.69,"t":"2026-07-16T04:00:00Z","v":168776,"vw":113.058348},{"c":112.4,"h":113.155,"l":111.29,"n":1850,"o":111.75,"t":"2026-07-17T04:00:00Z","v":160914,"vw":112.529243},{"c":111.88,"h":113.305,"l":111.81,"n":2172,"o":113.11,"t":"2026-07-20T04:00:00Z","v":191617,"vw":112.427725},{"c":113.53,"h":113.59,"l":112.29,"n":2121,"o":112.63,"t":"2026-07-21T04:00:00Z","v":89661,"vw":113.187008},{"c":113.13,"h":114.015,"l":113.08,"n":1738,"o":113.08,"t":"2026-07-22T04:00:00Z","v":139220,"vw":113.356671},{"c":113.27,"h":113.7287,"l":112.345,"n":2173,"o":112.68,"t":"2026-07-23T04:00:00Z","v":172055,"vw":113.086314},{"c":113.18,"h":114.24,"l":112.95,"n":2209,"o":113.87,"t":"2026-07-24T04:00:00Z","v":147670,"vw":113.519891},{"c":113.62,"h":114.54,"l":112.43,"n":2670,"o":114.05,"t":"2026-07-27T04:00:00Z","v":244931,"vw":113.192782},{"c":112.75,"h":113.0387,"l":111.69,"n":1782,"o":112.95,"t":"2026-07-28T04:00:00Z","v":107984,"vw":112.608912},{"c":110.26,"h":112.44,"l":110.045,"n":1914,"o":112.34,"t":"2026-07-29T04:00:00Z","v":131728,"vw":111.182647},{"c":111.96,"h":112.01,"l":110.43,"n":1858,"o":111.66,"t":"2026-07-30T04:00:00Z","v":165877,"vw":111.222558},{"c":111.88,"h":112.82,"l":110.96,"n":1767,"o":112.77,"t":"2026-07-31T04:00:00Z","v":135908,"vw":112.026087},{"c":113.31,"h":113.44,"l":111.89,"n":3608,"o":111.9,"t":"2026-08-03T04:00:00Z","v":479034,"vw":113.090713},{"c":115.88,"h":116.1099,"l":114.05,"n":3415,"o":114.23,"t":"2026-08-04T04:00:00Z","v":317422,"vw":115.423556},{"c":115.22,"h":116.62,"l":115.17,"n":2290,"o":116.26,"t":"2026-08-05T04:00:00Z","v":142571,"vw":115.614073},{"c":115.15,"h":116.61,"l":114.9583,"n":2703,"o":115.32,"t":"2026-08-06T04:00:00Z","v":203196,"vw":115.609535},{"c":117.38,"h":117.56,"l":116.35,"n":1965,"o":116.89,"t":"2026-08-07T04:00:00Z","v":213203,"vw":117.293494},{"c":117.06,"h":117.75,"l":117.015,"n":2158,"o":117.48,"t":"2026-08-10T04:00:00Z","v":151773,"vw":117.320005},{"c":117.37,"h":118.09,"l":117.25,"n":1695,"o":117.38,"t":"2026-08-11T04:00:00Z","v":121632,"vw":117.488366},{"c":118.14,"h":118.57,"l":117.78,"n":2120,"o":118.38,"t":"2026-08-12T04:00:00Z","v":119007,"vw":118.200665},{"c":118.61,"h":118.82,"l":118.05,"n":2063,"o":118.54,"t":"2026-08-13T04:00:00Z","v":158004,"vw":118.543631},{"c":119.04,"h":119.15,"l":118.5591,"n":2123,"o":118.73,"t":"2026-08-14T04:00:00Z","v":159595,"vw":118.849207},{"c":119.11,"h":119.3942,"l":118.74,"n":2589,"o":118.96,"t":"2026-08-17T04:00:00Z","v":199291,"vw":119.131805},{"c":116.74,"h":118.31,"l":116.7,"n":2635,"o":118.05,"t":"2026-08-18T04:00:00Z","v":212265,"vw":117.318742},{"c":116.22,"h":117.725,"l":115.94,"n":2483,"o":117.67,"t":"2026-08-19T04:00:00Z","v":242934,"vw":116.501366},{"c":115.02,"h":116.19,"l":114.93,"n":2062,"o":115.53,"t":"2026-08-20T04:00:00Z","v":133257,"vw":115.290268},{"c":115.45,"h":115.8055,"l":114.95,"n":1860,"o":115.78,"t":"2026-08-21T04:00:00Z","v":215364,"vw":115.43908},{"c":114.31,"h":115.06,"l":113.99,"n":3084,"o":115.06,"t":"2026-08-24T04:00:00Z","v":208106,"vw":114.351007},{"c":114.49,"h":115.03,"l":114.1501,"n":2452,"o":115.03,"t":"2026-08-25T04:00:00Z","v":235995,"vw":114.506885},{"c":115.39,"h":115.63,"l":114.32,"n":1746,"o":114.32,"t":"2026-08-26T04:00:00Z","v":103687,"vw":115.20489},{"c":115.64,"h":116.1898,"l":115.17,"n":1955,"o":116.11,"t":"2026-08-27T04:00:00Z","v":125226,"vw":115.555949},{"c":113.7,"h":115.61,"l":113.665,"n":1997,"o":115.61,"t":"2026-08-28T04:00:00Z","v":142572,"vw":114.407645},{"c":113.15,"h":113.53,"l":112.71,"n":2341,"o":113.33,"t":"2026-08-31T04:00:00Z","v":142885,"vw":113.029424},{"c":111.67,"h":112.84,"l":111.51,"n":2927,"o":112.3,"t":"2026-09-01T04:00:00Z","v":400456,"vw":112.024689},{"c":112.17,"h":112.29,"l":111.605,"n":3438,"o":111.87,"t":"2026-09-02T04:00:00Z","v":336148,"vw":111.877743},{"c":113.38,"h":113.38,"l":112.08,"n":2134,"o":112.94,"t":"2026-09-03T04:00:00Z","v":169742,"vw":113.068035},{"c":113.45,"h":113.67,"l":112.735,"n":2309,"o":112.84,"t":"2026-09-04T04:00:00Z","v":175441,"vw":113.371833},{"c":113.03,"h":113.5885,"l":112.89,"n":3228,"o":113.46,"t":"2026-09-08T04:00:00Z","v":273090,"vw":113.273618},{"c":111.85,"h":112.88,"l":111.73,"n":2694,"o":112.66,"t":"2026-09-09T04:00:00Z","v":196516,"vw":112.086646},{"c":110.55,"h":111.61,"l":110.45,"n":3459,"o":110.94,"t":"2026-09-10T04:00:00Z","v":335208,"vw":110.679346},{"c":111.52,"h":111.73,"l":111.16,"n":2894,"o":111.58,"t":"2026-09-11T04:00:00Z","v":216283,"vw":111.511082},{"c":110.07,"h":110.61,"l":109.9,"n":3319,"o":110.27,"t":"2026-09-14T04:00:00Z","v":232105,"vw":110.260303},{"c":109.31,"h":110.13,"l":109.03,"n":3034,"o":110.13,"t":"2026-09-15T04:00:00Z","v":327103,"vw":109.327544},{"c":109.14,"h":110.4,"l":108.203,"n":3483,"o":109.65,"t":"2026-09-16T04:00:00Z","v":314093,"vw":109.540601},{"c":109.87,"h":110.91,"l":109.87,"n":2018,"o":110.66,"t":"2026-09-17T04:00:00Z","v":247760,"vw":110.151708},{"c":109.81,"h":110.25,"l":109.32,"n":3563,"o":110.25,"t":"2026-09-18T04:00:00Z","v":432848,"vw":109.75444},{"c":110.72,"h":110.965,"l":110.1,"n":3436,"o":110.77,"t":"2026-09-21T04:00:00Z","v":374023,"vw":110.728488},{"c":111.33,"h":111.64,"l":110.63,"n":3326,"o":111.3,"t":"2026-09-22T04:00:00Z","v":333627,"vw":111.298607},{"c":110.69,"h":111.44,"l":110.58,"n":3358,"o":111.04,"t":"2026-09-23T04:00:00Z","v":472846,"vw":110.935626},{"c":110.39,"h":110.845,"l":109.75,"n":3418,"o":109.89,"t":"2026-09-24T04:00:00Z","v":1252636,"vw":109.978699},{"c":110.57,"h":110.97,"l":109.995,"n":3155,"o":110.61,"t":"2026-09-25T04:00:00Z","v":436241,"vw":110.494973},{"c":109.76,"h":110.15,"l":109.11,"n":3186,"o":109.6,"t":"2026-09-28T04:00:00Z","v":253188,"vw":109.710789},{"c":109.93,"h":110.29,"l":109.18,"n":3328,"o":110.02,"t":"2026-09-29T04:00:00Z","v":296479,"vw":109.524588},{"c":109.61,"h":110.16,"l":109.47,"n":3574,"o":110.16,"t":"2026-09-30T04:00:00Z","v":451494,"vw":109.931665},{"c":110.85,"h":111.33,"l":109.28,"n":5814,"o":109.81,"t":"2026-10-01T04:00:00Z","v":1924668,"vw":110.547719},{"c":111.8,"h":112.51,"l":111.74,"n":3647,"o":111.92,"t":"2026-10-02T04:00:00Z","v":396180,"vw":112.025994},{"c":112.42,"h":112.98,"l":111.04,"n":4212,"o":111.8,"t":"2026-10-05T04:00:00Z","v":873073,"vw":112.51914},{"c":113.06,"h":113.56,"l":112.755,"n":3831,"o":113.07,"t":"2026-10-06T04:00:00Z","v":462577,"vw":113.228409},{"c":110.99,"h":111.83,"l":110.61,"n":3125,"o":111.83,"t":"2026-10-07T04:00:00Z","v":296351,"vw":111.079997},{"c":110.9,"h":111.14,"l":110.17,"n":3684,"o":110.31,"t":"2026-10-08T04:00:00Z","v":328638,"vw":110.688813},{"c":112.03,"h":112.36,"l":110.885,"n":3450,"o":111.51,"t":"2026-10-09T04:00:00Z","v":310947,"vw":111.837417},{"c":111.1,"h":111.975,"l":111.07,"n":2494,"o":111.96,"t":"2026-10-12T04:00:00Z","v":246772,"vw":111.469},{"c":110.85,"h":111.32,"l":109.94,"n":3414,"o":110.81,"t":"2026-10-13T04:00:00Z","v":736387,"vw":110.721463},{"c":108.88,"h":110.42,"l":108.47,"n":3021,"o":109.87,"t":"2026-10-14T04:00:00Z","v":213471,"vw":109.153052},{"c":109.84,"h":109.87,"l":107.78,"n":2757,"o":108.51,"t":"2026-10-15T04:00:00Z","v":223867,"vw":108.986997},{"c":108.13,"h":110.12,"l":107.725,"n":3279,"o":110.08,"t":"2026-10-16T04:00:00Z","v":369711,"vw":108.399331},{"c":108.45,"h":108.95,"l":108.06,"n":3382,"o":108.8,"t":"2026-10-19T04:00:00Z","v":321993,"vw":108.518614},{"c":109.24,"h":109.85,"l":108.1,"n":3816,"o":108.25,"t":"2026-10-20T04:00:00Z","v":441756,"vw":109.067313},{"c":109.87,"h":110.276,"l":109.43,"n":2212,"o":109.97,"t":"2026-10-21T04:00:00Z","v":195520,"vw":109.920261},{"c":107.53,"h":108.34,"l":106.83,"n":3873,"o":108.3,"t":"2026-10-22T04:00:00Z","v":337152,"vw":107.364864}],"volatilityBars":[{"c":110.04,"h":110.04,"l":110.04,"n":1,"o":110.04,"t":"2026-09-21T11:00:00Z","v":668,"vw":110.04},{"c":110.24,"h":110.87,"l":110.1,"n":71,"o":110.77,"t":"2026-09-21T13:30:00Z","v":6812,"vw":110.489579},{"c":110.39,"h":110.39,"l":110.23,"n":85,"o":110.23,"t":"2026-09-21T13:45:00Z","v":4136,"vw":110.301073},{"c":110.215,"h":110.4,"l":110.14,"n":102,"o":110.33,"t":"2026-09-21T14:00:00Z","v":8291,"vw":110.203791},{"c":110.68,"h":110.68,"l":110.4,"n":47,"o":110.4177,"t":"2026-09-21T14:15:00Z","v":1609,"vw":110.485437},{"c":110.59,"h":110.7199,"l":110.52,"n":94,"o":110.7,"t":"2026-09-21T14:30:00Z","v":4835,"vw":110.596471},{"c":110.54,"h":110.64,"l":110.51,"n":150,"o":110.54,"t":"2026-09-21T14:45:00Z","v":17737,"vw":110.57194},{"c":110.65,"h":110.65,"l":110.525,"n":48,"o":110.525,"t":"2026-09-21T15:00:00Z","v":3616,"vw":110.599429},{"c":110.7386,"h":110.79,"l":110.71,"n":55,"o":110.7279,"t":"2026-09-21T15:15:00Z","v":3090,"vw":110.738083},{"c":110.785,"h":110.8,"l":110.74,"n":61,"o":110.745,"t":"2026-09-21T15:30:00Z","v":5209,"vw":110.768032},{"c":110.8,"h":110.84,"l":110.75,"n":191,"o":110.77,"t":"2026-09-21T15:45:00Z","v":77131,"vw":110.789362},{"c":110.82,"h":110.875,"l":110.765,"n":135,"o":110.8,"t":"2026-09-21T16:00:00Z","v":9009,"vw":110.827471},{"c":110.86,"h":110.885,"l":110.85,"n":50,"o":110.865,"t":"2026-09-21T16:15:00Z","v":2497,"vw":110.865543},{"c":110.83,"h":110.965,"l":110.83,"n":27,"o":110.89,"t":"2026-09-21T16:30:00Z","v":2642,"vw":110.890537},{"c":110.78,"h":110.845,"l":110.78,"n":37,"o":110.825,"t":"2026-09-21T16:45:00Z","v":4221,"vw":110.813767},{"c":110.78,"h":110.78,"l":110.72,"n":62,"o":110.7501,"t":"2026-09-21T17:00:00Z","v":17644,"vw":110.751932},{"c":110.735,"h":110.7999,"l":110.735,"n":54,"o":110.785,"t":"2026-09-21T17:15:00Z","v":3668,"vw":110.763408},{"c":110.665,"h":110.685,"l":110.59,"n":101,"o":110.685,"t":"2026-09-21T17:30:00Z","v":36922,"vw":110.633745},{"c":110.725,"h":110.74,"l":110.65,"n":323,"o":110.66,"t":"2026-09-21T17:45:00Z","v":31457,"vw":110.697244},{"c":110.8,"h":110.815,"l":110.72,"n":141,"o":110.72,"t":"2026-09-21T18:00:00Z","v":10903,"vw":110.758375},{"c":110.82,"h":110.82,"l":110.775,"n":52,"o":110.805,"t":"2026-09-21T18:15:00Z","v":4753,"vw":110.801622},{"c":110.85,"h":110.87,"l":110.808,"n":52,"o":110.85,"t":"2026-09-21T18:30:00Z","v":3464,"vw":110.839722},{"c":110.875,"h":110.915,"l":110.87,"n":119,"o":110.88,"t":"2026-09-21T18:45:00Z","v":12732,"vw":110.888471},{"c":110.85,"h":110.905,"l":110.84,"n":177,"o":110.88,"t":"2026-09-21T19:00:00Z","v":11796,"vw":110.883248},{"c":110.84,"h":110.905,"l":110.82,"n":114,"o":110.845,"t":"2026-09-21T19:15:00Z","v":9450,"vw":110.866542},{"c":110.89,"h":110.92,"l":110.81,"n":164,"o":110.81,"t":"2026-09-21T19:30:00Z","v":11842,"vw":110.855148},{"c":110.69,"h":110.93,"l":110.69,"n":546,"o":110.93,"t":"2026-09-21T19:45:00Z","v":59746,"vw":110.752086},{"c":110.72,"h":110.72,"l":110.72,"n":6,"o":110.72,"t":"2026-09-21T20:00:00Z","v":2474,"vw":110.72},{"c":111.14,"h":111.3,"l":110.94,"n":115,"o":111.3,"t":"2026-09-22T13:30:00Z","v":25507,"vw":111.17387},{"c":111.185,"h":111.2409,"l":110.955,"n":69,"o":111.065,"t":"2026-09-22T13:45:00Z","v":4934,"vw":111.095473},{"c":111.31,"h":111.38,"l":111.11,"n":91,"o":111.15,"t":"2026-09-22T14:00:00Z","v":7270,"vw":111.224219},{"c":110.92,"h":111.335,"l":110.88,"n":84,"o":111.335,"t":"2026-09-22T14:15:00Z","v":8325,"vw":111.135367},{"c":110.83,"h":111.06,"l":110.83,"n":208,"o":110.95,"t":"2026-09-22T14:30:00Z","v":12075,"vw":110.964908},{"c":110.82,"h":110.82,"l":110.63,"n":66,"o":110.71,"t":"2026-09-22T14:45:00Z","v":4200,"vw":110.698404},{"c":110.95,"h":110.95,"l":110.795,"n":68,"o":110.81,"t":"2026-09-22T15:00:00Z","v":6721,"vw":110.84203},{"c":110.95,"h":111.02,"l":110.93,"n":38,"o":111.02,"t":"2026-09-22T15:15:00Z","v":4297,"vw":110.964028},{"c":110.88,"h":110.96,"l":110.88,"n":62,"o":110.96,"t":"2026-09-22T15:30:00Z","v":3620,"vw":110.904183},{"c":111.14,"h":111.14,"l":110.8738,"n":96,"o":110.88,"t":"2026-09-22T15:45:00Z","v":7934,"vw":110.951995},{"c":111.13,"h":111.22,"l":111.1,"n":105,"o":111.18,"t":"2026-09-22T16:00:00Z","v":11418,"vw":111.142874},{"c":111.13,"h":111.15,"l":111.07,"n":78,"o":111.14,"t":"2026-09-22T16:15:00Z","v":12629,"vw":111.107308},{"c":111.19,"h":111.24,"l":111.18,"n":51,"o":111.1969,"t":"2026-09-22T16:30:00Z","v":5526,"vw":111.207254},{"c":111.3099,"h":111.39,"l":111.2,"n":165,"o":111.2,"t":"2026-09-22T16:45:00Z","v":12395,"vw":111.313548},{"c":111.195,"h":111.37,"l":111.1599,"n":84,"o":111.31,"t":"2026-09-22T17:00:00Z","v":18642,"vw":111.27897},{"c":111.225,"h":111.225,"l":111.14,"n":69,"o":111.175,"t":"2026-09-22T17:15:00Z","v":7197,"vw":111.169431},{"c":111.3301,"h":111.3301,"l":111.245,"n":109,"o":111.26,"t":"2026-09-22T17:30:00Z","v":13203,"vw":111.285781},{"c":111.555,"h":111.555,"l":111.3,"n":190,"o":111.325,"t":"2026-09-22T17:45:00Z","v":15306,"vw":111.436926},{"c":111.53,"h":111.59,"l":111.49,"n":119,"o":111.54,"t":"2026-09-22T18:00:00Z","v":14581,"vw":111.54554},{"c":111.46,"h":111.52,"l":111.41,"n":135,"o":111.52,"t":"2026-09-22T18:15:00Z","v":21712,"vw":111.471296},{"c":111.365,"h":111.49,"l":111.36,"n":113,"o":111.4399,"t":"2026-09-22T18:30:00Z","v":9938,"vw":111.396036},{"c":111.45,"h":111.47,"l":111.36,"n":117,"o":111.365,"t":"2026-09-22T18:45:00Z","v":10501,"vw":111.423114},{"c":111.47,"h":111.47,"l":111.42,"n":146,"o":111.45,"t":"2026-09-22T19:00:00Z","v":14806,"vw":111.453687},{"c":111.49,"h":111.51,"l":111.46,"n":127,"o":111.49,"t":"2026-09-22T19:15:00Z","v":10974,"vw":111.490458},{"c":111.59,"h":111.64,"l":111.475,"n":140,"o":111.485,"t":"2026-09-22T19:30:00Z","v":12414,"vw":111.584416},{"c":111.33,"h":111.62,"l":111.3201,"n":304,"o":111.6,"t":"2026-09-22T19:45:00Z","v":40887,"vw":111.450874},{"c":111.33,"h":111.33,"l":111.33,"n":4,"o":111.33,"t":"2026-09-22T20:00:00Z","v":10640,"vw":111.33},{"c":111.29,"h":111.29,"l":111.29,"n":1,"o":111.29,"t":"2026-09-23T11:00:00Z","v":100,"vw":111.29},{"c":111.02,"h":111.02,"l":111.01,"n":2,"o":111.01,"t":"2026-09-23T13:15:00Z","v":4000,"vw":111.01675},{"c":110.97,"h":111.1292,"l":110.73,"n":98,"o":111.04,"t":"2026-09-23T13:30:00Z","v":10707,"vw":110.997574},{"c":110.785,"h":110.84,"l":110.58,"n":71,"o":110.84,"t":"2026-09-23T13:45:00Z","v":5028,"vw":110.714918},{"c":110.81,"h":110.93,"l":110.78,"n":88,"o":110.875,"t":"2026-09-23T14:00:00Z","v":5468,"vw":110.849473},{"c":110.665,"h":110.9923,"l":110.6368,"n":118,"o":110.9923,"t":"2026-09-23T14:15:00Z","v":10773,"vw":110.771255},{"c":110.77,"h":110.92,"l":110.7,"n":61,"o":110.7,"t":"2026-09-23T14:30:00Z","v":8333,"vw":110.785311},{"c":111.16,"h":111.17,"l":110.75,"n":141,"o":110.7571,"t":"2026-09-23T14:45:00Z","v":9960,"vw":110.965942},{"c":111.35,"h":111.353,"l":111.1,"n":136,"o":111.22,"t":"2026-09-23T15:00:00Z","v":20834,"vw":111.292892},{"c":111.325,"h":111.44,"l":111.31,"n":139,"o":111.335,"t":"2026-09-23T15:15:00Z","v":14922,"vw":111.369096},{"c":111.25,"h":111.34,"l":111.185,"n":87,"o":111.325,"t":"2026-09-23T15:30:00Z","v":6823,"vw":111.240048},{"c":111.2199,"h":111.315,"l":111.08,"n":84,"o":111.31,"t":"2026-09-23T15:45:00Z","v":8174,"vw":111.187076},{"c":111.18,"h":111.19,"l":111.13,"n":87,"o":111.19,"t":"2026-09-23T16:00:00Z","v":15837,"vw":111.160921},{"c":111.1,"h":111.2,"l":111.08,"n":86,"o":111.18,"t":"2026-09-23T16:15:00Z","v":14048,"vw":111.130644},{"c":111.06,"h":111.19,"l":111.04,"n":136,"o":111.18,"t":"2026-09-23T16:30:00Z","v":12941,"vw":111.095705},{"c":110.92,"h":111.03,"l":110.89,"n":59,"o":111.015,"t":"2026-09-23T16:45:00Z","v":6601,"vw":110.931637},{"c":110.735,"h":110.87,"l":110.675,"n":83,"o":110.87,"t":"2026-09-23T17:00:00Z","v":12988,"vw":110.754918},{"c":110.86,"h":110.9,"l":110.75,"n":62,"o":110.76,"t":"2026-09-23T17:15:00Z","v":6360,"vw":110.84522},{"c":110.935,"h":110.935,"l":110.73,"n":88,"o":110.8399,"t":"2026-09-23T17:30:00Z","v":5490,"vw":110.804807},{"c":111.0725,"h":111.0725,"l":110.905,"n":49,"o":110.91,"t":"2026-09-23T17:45:00Z","v":4142,"vw":110.964103},{"c":110.94,"h":111.03,"l":110.88,"n":83,"o":111.03,"t":"2026-09-23T18:00:00Z","v":7046,"vw":110.920366},{"c":110.86,"h":110.95,"l":110.85,"n":50,"o":110.9299,"t":"2026-09-23T18:15:00Z","v":4281,"vw":110.890956},{"c":110.79,"h":110.8599,"l":110.7501,"n":103,"o":110.845,"t":"2026-09-23T18:30:00Z","v":10900,"vw":110.805353},{"c":110.936,"h":110.936,"l":110.7268,"n":63,"o":110.7268,"t":"2026-09-23T18:45:00Z","v":4738,"vw":110.761898},{"c":110.93,"h":110.94,"l":110.82,"n":135,"o":110.94,"t":"2026-09-23T19:00:00Z","v":13271,"vw":110.900256},{"c":110.845,"h":110.87,"l":110.79,"n":61,"o":110.87,"t":"2026-09-23T19:15:00Z","v":5630,"vw":110.839217},{"c":110.81,"h":110.89,"l":110.79,"n":196,"o":110.84,"t":"2026-09-23T19:30:00Z","v":16768,"vw":110.853095},{"c":110.71,"h":110.87,"l":110.6,"n":515,"o":110.82,"t":"2026-09-23T19:45:00Z","v":61159,"vw":110.721345},{"c":110.69,"h":110.695,"l":110.69,"n":6,"o":110.69,"t":"2026-09-23T20:00:00Z","v":159158,"vw":110.690009},{"c":110.06,"h":110.08,"l":110.06,"n":4,"o":110.08,"t":"2026-09-24T13:15:00Z","v":2413,"vw":110.060833},{"c":109.92,"h":110.18,"l":109.77,"n":134,"o":109.89,"t":"2026-09-24T13:30:00Z","v":23568,"vw":109.997917},{"c":110.05,"h":110.075,"l":109.87,"n":101,"o":109.9,"t":"2026-09-24T13:45:00Z","v":8590,"vw":109.960566},{"c":110.28,"h":110.28,"l":110.0572,"n":77,"o":110.11,"t":"2026-09-24T14:00:00Z","v":4966,"vw":110.191891},{"c":110.1627,"h":110.28,"l":110.16,"n":86,"o":110.26,"t":"2026-09-24T14:15:00Z","v":2492,"vw":110.234077},{"c":110.2,"h":110.2606,"l":110.14,"n":41,"o":110.14,"t":"2026-09-24T14:30:00Z","v":2355,"vw":110.230573},{"c":110.045,"h":110.14,"l":110,"n":63,"o":110.12,"t":"2026-09-24T14:45:00Z","v":3177,"vw":110.065025},{"c":109.93,"h":110.05,"l":109.93,"n":40,"o":110.03,"t":"2026-09-24T15:00:00Z","v":5771,"vw":110.006541},{"c":109.8338,"h":110.06,"l":109.8338,"n":110,"o":110,"t":"2026-09-24T15:15:00Z","v":877047,"vw":109.870697},{"c":109.84,"h":109.9,"l":109.75,"n":118,"o":109.8999,"t":"2026-09-24T15:30:00Z","v":12453,"vw":109.842793},{"c":109.86,"h":109.8977,"l":109.835,"n":33,"o":109.8639,"t":"2026-09-24T15:45:00Z","v":3036,"vw":109.877893},{"c":109.89,"h":109.895,"l":109.755,"n":45,"o":109.76,"t":"2026-09-24T16:00:00Z","v":41939,"vw":109.772539},{"c":110.56,"h":110.71,"l":109.94,"n":546,"o":109.96,"t":"2026-09-24T16:15:00Z","v":70099,"vw":110.273543},{"c":110.67,"h":110.845,"l":110.48,"n":29,"o":110.51,"t":"2026-09-24T16:30:00Z","v":2631,"vw":110.600341},{"c":110.67,"h":110.7,"l":110.61,"n":82,"o":110.645,"t":"2026-09-24T16:45:00Z","v":7466,"vw":110.66362},{"c":110.61,"h":110.66,"l":110.53,"n":52,"o":110.63,"t":"2026-09-24T17:00:00Z","v":4459,"vw":110.588973},{"c":110.5,"h":110.7,"l":110.48,"n":41,"o":110.7,"t":"2026-09-24T17:15:00Z","v":23280,"vw":110.569054},{"c":110.38,"h":110.56,"l":110.37,"n":64,"o":110.5275,"t":"2026-09-24T17:30:00Z","v":4998,"vw":110.439486},{"c":110.36,"h":110.4097,"l":110.3529,"n":65,"o":110.365,"t":"2026-09-24T17:45:00Z","v":5812,"vw":110.391473},{"c":110.29,"h":110.41,"l":110.14,"n":83,"o":110.41,"t":"2026-09-24T18:00:00Z","v":12645,"vw":110.326508},{"c":110.53,"h":110.57,"l":110.385,"n":79,"o":110.43,"t":"2026-09-24T18:15:00Z","v":9091,"vw":110.505399},{"c":110.4,"h":110.635,"l":110.31,"n":153,"o":110.52,"t":"2026-09-24T18:30:00Z","v":15229,"vw":110.463513},{"c":110.525,"h":110.565,"l":110.42,"n":132,"o":110.45,"t":"2026-09-24T18:45:00Z","v":13448,"vw":110.515566},{"c":110.4099,"h":110.51,"l":110.355,"n":86,"o":110.51,"t":"2026-09-24T19:00:00Z","v":10164,"vw":110.411185},{"c":110.44,"h":110.48,"l":110.37,"n":105,"o":110.39,"t":"2026-09-24T19:15:00Z","v":10208,"vw":110.427723},{"c":110.57,"h":110.57,"l":110.43,"n":160,"o":110.43,"t":"2026-09-24T19:30:00Z","v":16946,"vw":110.522075},{"c":110.43,"h":110.59,"l":110.41,"n":437,"o":110.57,"t":"2026-09-24T19:45:00Z","v":50630,"vw":110.454218},{"c":110.39,"h":110.435,"l":110.39,"n":6,"o":110.435,"t":"2026-09-24T20:00:00Z","v":820,"vw":110.395515},{"c":110.49,"h":110.49,"l":110.49,"n":1,"o":110.49,"t":"2026-09-25T13:15:00Z","v":274,"vw":110.49},{"c":110.69,"h":110.95,"l":110.48,"n":212,"o":110.61,"t":"2026-09-25T13:30:00Z","v":21951,"vw":110.650983},{"c":110.67,"h":110.74,"l":110.55,"n":61,"o":110.67,"t":"2026-09-25T13:45:00Z","v":3606,"vw":110.639292},{"c":110.21,"h":110.47,"l":110.02,"n":129,"o":110.47,"t":"2026-09-25T14:00:00Z","v":7917,"vw":110.147711},{"c":110.2,"h":110.315,"l":110.11,"n":116,"o":110.15,"t":"2026-09-25T14:15:00Z","v":5181,"vw":110.211229},{"c":110.19,"h":110.21,"l":110.11,"n":98,"o":110.1572,"t":"2026-09-25T14:30:00Z","v":13436,"vw":110.134723},{"c":110.2,"h":110.29,"l":110.09,"n":188,"o":110.16,"t":"2026-09-25T14:45:00Z","v":20190,"vw":110.180368},{"c":110.25,"h":110.4201,"l":110.21,"n":72,"o":110.28,"t":"2026-09-25T15:00:00Z","v":3677,"vw":110.294799},{"c":110.315,"h":110.41,"l":110.22,"n":83,"o":110.2525,"t":"2026-09-25T15:15:00Z","v":7460,"vw":110.296162},{"c":110.105,"h":110.45,"l":110.105,"n":201,"o":110.305,"t":"2026-09-25T15:30:00Z","v":44097,"vw":110.278297},{"c":110.51,"h":110.51,"l":109.995,"n":213,"o":110.03,"t":"2026-09-25T15:45:00Z","v":17305,"vw":110.225606},{"c":110.9029,"h":110.97,"l":110.47,"n":87,"o":110.49,"t":"2026-09-25T16:00:00Z","v":7887,"vw":110.840965},{"c":110.88,"h":110.92,"l":110.68,"n":47,"o":110.88,"t":"2026-09-25T16:15:00Z","v":29243,"vw":110.835042},{"c":110.76,"h":110.92,"l":110.7,"n":107,"o":110.88,"t":"2026-09-25T16:30:00Z","v":10105,"vw":110.798638},{"c":110.58,"h":110.7399,"l":110.57,"n":36,"o":110.739,"t":"2026-09-25T16:45:00Z","v":8123,"vw":110.691608},{"c":110.7,"h":110.72,"l":110.575,"n":88,"o":110.575,"t":"2026-09-25T17:00:00Z","v":26632,"vw":110.677113},{"c":110.665,"h":110.71,"l":110.61,"n":65,"o":110.695,"t":"2026-09-25T17:15:00Z","v":6890,"vw":110.670372},{"c":110.655,"h":110.675,"l":110.5524,"n":25,"o":110.655,"t":"2026-09-25T17:30:00Z","v":2937,"vw":110.632957},{"c":110.59,"h":110.67,"l":110.585,"n":24,"o":110.645,"t":"2026-09-25T17:45:00Z","v":3448,"vw":110.622536},{"c":110.55,"h":110.56,"l":110.46,"n":30,"o":110.56,"t":"2026-09-25T18:00:00Z","v":2579,"vw":110.499516},{"c":110.455,"h":110.57,"l":110.4448,"n":55,"o":110.57,"t":"2026-09-25T18:15:00Z","v":6419,"vw":110.512699},{"c":110.415,"h":110.53,"l":110.3829,"n":47,"o":110.53,"t":"2026-09-25T18:30:00Z","v":3730,"vw":110.456525},{"c":110.455,"h":110.48,"l":110.425,"n":31,"o":110.4599,"t":"2026-09-25T18:45:00Z","v":2156,"vw":110.439766},{"c":110.49,"h":110.49,"l":110.3999,"n":45,"o":110.47,"t":"2026-09-25T19:00:00Z","v":2682,"vw":110.448683},{"c":110.44,"h":110.48,"l":110.44,"n":35,"o":110.48,"t":"2026-09-25T19:15:00Z","v":4122,"vw":110.458916},{"c":110.49,"h":110.5262,"l":110.38,"n":77,"o":110.395,"t":"2026-09-25T19:30:00Z","v":82564,"vw":110.384302},{"c":110.57,"h":110.72,"l":110.57,"n":394,"o":110.7,"t":"2026-09-25T19:45:00Z","v":81439,"vw":110.655979},{"c":110.57,"h":110.57,"l":110.57,"n":4,"o":110.57,"t":"2026-09-25T20:00:00Z","v":2038,"vw":110.57},{"c":110.49,"h":110.49,"l":110.49,"n":3,"o":110.49,"t":"2026-09-28T11:00:00Z","v":181,"vw":110.49},{"c":109.63,"h":109.63,"l":109.2,"n":121,"o":109.6,"t":"2026-09-28T13:30:00Z","v":11548,"vw":109.481792},{"c":109.73,"h":109.8,"l":109.6498,"n":95,"o":109.68,"t":"2026-09-28T13:45:00Z","v":6527,"vw":109.708949},{"c":109.81,"h":109.9851,"l":109.73,"n":47,"o":109.83,"t":"2026-09-28T14:00:00Z","v":4490,"vw":109.873863},{"c":109.89,"h":109.93,"l":109.8501,"n":45,"o":109.8501,"t":"2026-09-28T14:15:00Z","v":3554,"vw":109.880281},{"c":109.5875,"h":109.86,"l":109.5875,"n":42,"o":109.8599,"t":"2026-09-28T14:30:00Z","v":2679,"vw":109.676344},{"c":109.39,"h":109.53,"l":109.335,"n":37,"o":109.5,"t":"2026-09-28T14:45:00Z","v":7858,"vw":109.460928},{"c":109.3753,"h":109.465,"l":109.295,"n":25,"o":109.35,"t":"2026-09-28T15:00:00Z","v":3031,"vw":109.413023},{"c":109.24,"h":109.29,"l":109.11,"n":54,"o":109.11,"t":"2026-09-28T15:15:00Z","v":4585,"vw":109.152912},{"c":109.23,"h":109.38,"l":109.2,"n":26,"o":109.2725,"t":"2026-09-28T15:30:00Z","v":6045,"vw":109.354085},{"c":109.25,"h":109.26,"l":109.15,"n":60,"o":109.2,"t":"2026-09-28T15:45:00Z","v":5325,"vw":109.211772},{"c":109.3001,"h":109.355,"l":109.2,"n":177,"o":109.28,"t":"2026-09-28T16:00:00Z","v":9117,"vw":109.271221},{"c":110.07,"h":110.13,"l":109.4,"n":67,"o":109.4,"t":"2026-09-28T16:15:00Z","v":4063,"vw":109.850037},{"c":109.54,"h":109.91,"l":109.54,"n":45,"o":109.91,"t":"2026-09-28T16:30:00Z","v":4125,"vw":109.834339},{"c":109.506,"h":109.7,"l":109.41,"n":35,"o":109.7,"t":"2026-09-28T16:45:00Z","v":2919,"vw":109.50358},{"c":110.03,"h":110.15,"l":109.5,"n":149,"o":109.5,"t":"2026-09-28T17:00:00Z","v":16485,"vw":109.997265},{"c":109.655,"h":109.96,"l":109.655,"n":52,"o":109.96,"t":"2026-09-28T17:15:00Z","v":4052,"vw":109.841607},{"c":109.67,"h":109.69,"l":109.56,"n":42,"o":109.685,"t":"2026-09-28T17:30:00Z","v":8974,"vw":109.6418},{"c":109.705,"h":109.7201,"l":109.65,"n":73,"o":109.67,"t":"2026-09-28T17:45:00Z","v":3607,"vw":109.687353},{"c":109.83,"h":109.85,"l":109.7,"n":78,"o":109.735,"t":"2026-09-28T18:00:00Z","v":15601,"vw":109.772823},{"c":109.745,"h":109.86,"l":109.72,"n":40,"o":109.86,"t":"2026-09-28T18:15:00Z","v":3643,"vw":109.77298},{"c":109.73,"h":109.79,"l":109.71,"n":72,"o":109.77,"t":"2026-09-28T18:30:00Z","v":6810,"vw":109.756184},{"c":109.89,"h":109.89,"l":109.73,"n":130,"o":109.77,"t":"2026-09-28T18:45:00Z","v":15108,"vw":109.807179},{"c":109.7001,"h":109.9,"l":109.7,"n":144,"o":109.9,"t":"2026-09-28T19:00:00Z","v":11956,"vw":109.776875},{"c":109.83,"h":109.865,"l":109.685,"n":146,"o":109.69,"t":"2026-09-28T19:15:00Z","v":12674,"vw":109.798673},{"c":109.82,"h":109.905,"l":109.78,"n":270,"o":109.83,"t":"2026-09-28T19:30:00Z","v":23169,"vw":109.852531},{"c":109.76,"h":109.82,"l":109.67,"n":517,"o":109.79,"t":"2026-09-28T19:45:00Z","v":34417,"vw":109.751941},{"c":109.76,"h":109.76,"l":109.76,"n":6,"o":109.76,"t":"2026-09-28T20:00:00Z","v":12201,"vw":109.76},{"c":110.175,"h":110.29,"l":109.835,"n":99,"o":110.02,"t":"2026-09-29T13:30:00Z","v":11025,"vw":110.056161},{"c":109.99,"h":110.14,"l":109.99,"n":128,"o":110.14,"t":"2026-09-29T13:45:00Z","v":10963,"vw":110.039825},{"c":109.9,"h":110.035,"l":109.77,"n":93,"o":110.035,"t":"2026-09-29T14:00:00Z","v":4659,"vw":109.887346},{"c":109.715,"h":109.885,"l":109.715,"n":80,"o":109.88,"t":"2026-09-29T14:15:00Z","v":4547,"vw":109.817008},{"c":109.6299,"h":109.76,"l":109.45,"n":108,"o":109.76,"t":"2026-09-29T14:30:00Z","v":8391,"vw":109.60776},{"c":109.5499,"h":109.62,"l":109.485,"n":136,"o":109.58,"t":"2026-09-29T14:45:00Z","v":15352,"vw":109.570112},{"c":109.39,"h":109.55,"l":109.37,"n":161,"o":109.55,"t":"2026-09-29T15:00:00Z","v":12551,"vw":109.463842},{"c":109.2128,"h":109.4399,"l":109.2128,"n":169,"o":109.42,"t":"2026-09-29T15:15:00Z","v":18632,"vw":109.35439},{"c":109.28,"h":109.3999,"l":109.24,"n":97,"o":109.24,"t":"2026-09-29T15:30:00Z","v":7195,"vw":109.339859},{"c":109.2825,"h":109.55,"l":109.275,"n":101,"o":109.365,"t":"2026-09-29T15:45:00Z","v":7595,"vw":109.361688},{"c":109.32,"h":109.36,"l":109.25,"n":78,"o":109.3,"t":"2026-09-29T16:00:00Z","v":6469,"vw":109.295775},{"c":109.39,"h":109.41,"l":109.27,"n":78,"o":109.27,"t":"2026-09-29T16:15:00Z","v":5993,"vw":109.337956},{"c":109.27,"h":109.39,"l":109.27,"n":49,"o":109.37,"t":"2026-09-29T16:30:00Z","v":3159,"vw":109.355821},{"c":109.23,"h":109.28,"l":109.205,"n":42,"o":109.23,"t":"2026-09-29T16:45:00Z","v":3281,"vw":109.236536},{"c":109.29,"h":109.29,"l":109.18,"n":55,"o":109.24,"t":"2026-09-29T17:00:00Z","v":4091,"vw":109.224869},{"c":109.285,"h":109.34,"l":109.25,"n":123,"o":109.31,"t":"2026-09-29T17:15:00Z","v":12253,"vw":109.304098},{"c":109.375,"h":109.375,"l":109.28,"n":137,"o":109.28,"t":"2026-09-29T17:30:00Z","v":16329,"vw":109.325067},{"c":109.305,"h":109.44,"l":109.2799,"n":114,"o":109.39,"t":"2026-09-29T17:45:00Z","v":14775,"vw":109.327522},{"c":109.455,"h":109.595,"l":109.33,"n":292,"o":109.34,"t":"2026-09-29T18:00:00Z","v":26722,"vw":109.477103},{"c":109.49,"h":109.555,"l":109.425,"n":109,"o":109.425,"t":"2026-09-29T18:15:00Z","v":26825,"vw":109.475966},{"c":109.62,"h":109.725,"l":109.425,"n":228,"o":109.49,"t":"2026-09-29T18:30:00Z","v":22669,"vw":109.560111},{"c":109.55,"h":109.605,"l":109.5,"n":94,"o":109.6005,"t":"2026-09-29T18:45:00Z","v":8189,"vw":109.536544},{"c":109.595,"h":109.63,"l":109.54,"n":98,"o":109.55,"t":"2026-09-29T19:00:00Z","v":12522,"vw":109.587528},{"c":109.69,"h":109.701,"l":109.58,"n":78,"o":109.59,"t":"2026-09-29T19:15:00Z","v":8756,"vw":109.667561},{"c":109.77,"h":109.83,"l":109.69,"n":77,"o":109.72,"t":"2026-09-29T19:30:00Z","v":6931,"vw":109.774314},{"c":109.93,"h":109.9352,"l":109.75,"n":168,"o":109.765,"t":"2026-09-29T19:45:00Z","v":11298,"vw":109.880651},{"c":109.93,"h":109.93,"l":109.93,"n":6,"o":109.93,"t":"2026-09-29T20:00:00Z","v":836,"vw":109.93},{"c":110.35,"h":110.5,"l":110.1,"n":43,"o":110.5,"t":"2026-09-30T10:15:00Z","v":2538,"vw":110.366497},{"c":110.5,"h":110.5,"l":110.5,"n":1,"o":110.5,"t":"2026-09-30T12:30:00Z","v":100,"vw":110.5},{"c":112.004,"h":112.004,"l":112.004,"n":1,"o":112.004,"t":"2026-09-30T13:15:00Z","v":300,"vw":112.004},{"c":109.76,"h":110.16,"l":109.76,"n":143,"o":110.16,"t":"2026-09-30T13:30:00Z","v":16457,"vw":110.022614},{"c":109.86,"h":109.89,"l":109.74,"n":68,"o":109.7843,"t":"2026-09-30T13:45:00Z","v":5364,"vw":109.810865},{"c":109.64,"h":109.77,"l":109.52,"n":173,"o":109.71,"t":"2026-09-30T14:00:00Z","v":15672,"vw":109.631303},{"c":109.51,"h":109.78,"l":109.51,"n":99,"o":109.68,"t":"2026-09-30T14:15:00Z","v":4139,"vw":109.668774},{"c":109.73,"h":109.74,"l":109.47,"n":185,"o":109.49,"t":"2026-09-30T14:30:00Z","v":14193,"vw":109.597643},{"c":110.03,"h":110.08,"l":109.76,"n":100,"o":109.81,"t":"2026-09-30T14:45:00Z","v":8355,"vw":109.967564},{"c":109.88,"h":109.99,"l":109.88,"n":63,"o":109.99,"t":"2026-09-30T15:00:00Z","v":4002,"vw":109.960122},{"c":109.9515,"h":110,"l":109.88,"n":42,"o":110,"t":"2026-09-30T15:15:00Z","v":4548,"vw":109.937988},{"c":109.89,"h":110.07,"l":109.8401,"n":66,"o":110.01,"t":"2026-09-30T15:30:00Z","v":5402,"vw":109.98477},{"c":109.97,"h":110.0025,"l":109.85,"n":44,"o":109.9,"t":"2026-09-30T15:45:00Z","v":5653,"vw":109.964898},{"c":110.025,"h":110.105,"l":109.99,"n":232,"o":109.99,"t":"2026-09-30T16:00:00Z","v":10833,"vw":110.031084},{"c":110.09,"h":110.09,"l":109.95,"n":47,"o":110.0155,"t":"2026-09-30T16:15:00Z","v":7668,"vw":110.01847},{"c":110.15,"h":110.15,"l":110.04,"n":54,"o":110.08,"t":"2026-09-30T16:30:00Z","v":6446,"vw":110.081057},{"c":110.09,"h":110.13,"l":110.04,"n":55,"o":110.12,"t":"2026-09-30T16:45:00Z","v":106991,"vw":110.089972},{"c":110.045,"h":110.1,"l":110.045,"n":71,"o":110.1,"t":"2026-09-30T17:00:00Z","v":6317,"vw":110.072097},{"c":109.93,"h":110.02,"l":109.83,"n":136,"o":110.02,"t":"2026-09-30T17:15:00Z","v":15607,"vw":109.902995},{"c":110.0799,"h":110.1,"l":109.9,"n":101,"o":109.94,"t":"2026-09-30T17:30:00Z","v":10752,"vw":109.971351},{"c":110.07,"h":110.11,"l":110.005,"n":111,"o":110.03,"t":"2026-09-30T17:45:00Z","v":14829,"vw":110.050427},{"c":110.065,"h":110.095,"l":110.0286,"n":70,"o":110.095,"t":"2026-09-30T18:00:00Z","v":4643,"vw":110.066566},{"c":109.99,"h":110.0799,"l":109.91,"n":101,"o":110.07,"t":"2026-09-30T18:15:00Z","v":19062,"vw":109.947159},{"c":110.02,"h":110.06,"l":109.94,"n":145,"o":110,"t":"2026-09-30T18:30:00Z","v":11954,"vw":109.989292},{"c":110.1,"h":110.14,"l":109.945,"n":151,"o":110.02,"t":"2026-09-30T18:45:00Z","v":11377,"vw":110.034486},{"c":110.0828,"h":110.1218,"l":110.04,"n":81,"o":110.11,"t":"2026-09-30T19:00:00Z","v":8676,"vw":110.081014},{"c":110.03,"h":110.15,"l":110.03,"n":95,"o":110.1,"t":"2026-09-30T19:15:00Z","v":5738,"vw":110.096606},{"c":109.965,"h":110.11,"l":109.93,"n":161,"o":110.04,"t":"2026-09-30T19:30:00Z","v":18045,"vw":110.058075},{"c":109.62,"h":109.99,"l":109.62,"n":537,"o":109.97,"t":"2026-09-30T19:45:00Z","v":59678,"vw":109.769766},{"c":109.61,"h":109.61,"l":109.61,"n":3,"o":109.61,"t":"2026-09-30T20:00:00Z","v":38139,"vw":109.61},{"c":109.65,"h":109.65,"l":109.61,"n":5,"o":109.61,"t":"2026-10-01T11:00:00Z","v":903,"vw":109.63},{"c":110.25,"h":110.71,"l":110,"n":24,"o":110.66,"t":"2026-10-01T11:45:00Z","v":775,"vw":110.381921},{"c":109.78,"h":110.16,"l":109.725,"n":321,"o":109.81,"t":"2026-10-01T13:30:00Z","v":120569,"vw":109.874857},{"c":109.76,"h":109.9,"l":109.58,"n":84,"o":109.835,"t":"2026-10-01T13:45:00Z","v":10191,"vw":109.767054},{"c":109.61,"h":109.63,"l":109.28,"n":246,"o":109.6,"t":"2026-10-01T14:00:00Z","v":38310,"vw":109.525175},{"c":109.76,"h":109.87,"l":109.61,"n":235,"o":109.73,"t":"2026-10-01T14:15:00Z","v":46559,"vw":109.725827},{"c":110.03,"h":110.07,"l":109.785,"n":298,"o":109.805,"t":"2026-10-01T14:30:00Z","v":45566,"vw":109.89403},{"c":109.98,"h":110.15,"l":109.85,"n":164,"o":110.02,"t":"2026-10-01T14:45:00Z","v":10169,"vw":110.005011},{"c":109.85,"h":109.94,"l":109.75,"n":82,"o":109.94,"t":"2026-10-01T15:00:00Z","v":53233,"vw":109.846107},{"c":110.025,"h":110.17,"l":109.92,"n":311,"o":109.93,"t":"2026-10-01T15:15:00Z","v":50261,"vw":110.017553},{"c":110.14,"h":110.25,"l":109.865,"n":196,"o":109.955,"t":"2026-10-01T15:30:00Z","v":15142,"vw":110.040737},{"c":110.3752,"h":110.5,"l":110.14,"n":371,"o":110.21,"t":"2026-10-01T15:45:00Z","v":32642,"vw":110.27584},{"c":110.41,"h":110.61,"l":110.385,"n":331,"o":110.385,"t":"2026-10-01T16:00:00Z","v":45661,"vw":110.4777},{"c":110.49,"h":110.58,"l":110.42,"n":333,"o":110.42,"t":"2026-10-01T16:15:00Z","v":30319,"vw":110.547138},{"c":110.675,"h":110.7,"l":110.48,"n":181,"o":110.48,"t":"2026-10-01T16:30:00Z","v":16809,"vw":110.612343},{"c":110.47,"h":110.705,"l":110.415,"n":128,"o":110.675,"t":"2026-10-01T16:45:00Z","v":12198,"vw":110.60022},{"c":110.6558,"h":110.6558,"l":110.48,"n":57,"o":110.49,"t":"2026-10-01T17:00:00Z","v":5586,"vw":110.599136},{"c":110.98,"h":111.02,"l":110.6,"n":135,"o":110.64,"t":"2026-10-01T17:15:00Z","v":23843,"vw":110.830322},{"c":111.12,"h":111.33,"l":110.96,"n":226,"o":110.96,"t":"2026-10-01T17:30:00Z","v":23015,"vw":111.084953},{"c":110.73,"h":111.11,"l":110.72,"n":109,"o":111.11,"t":"2026-10-01T17:45:00Z","v":5415,"vw":110.934561},{"c":110.635,"h":110.7299,"l":110.54,"n":89,"o":110.7299,"t":"2026-10-01T18:00:00Z","v":19033,"vw":110.628849},{"c":110.76,"h":110.87,"l":110.67,"n":124,"o":110.73,"t":"2026-10-01T18:15:00Z","v":1183651,"vw":110.722328},{"c":110.84,"h":111.06,"l":110.785,"n":185,"o":110.8,"t":"2026-10-01T18:30:00Z","v":15911,"vw":110.966021},{"c":110.89,"h":110.9,"l":110.79,"n":229,"o":110.84,"t":"2026-10-01T18:45:00Z","v":36218,"vw":110.828402},{"c":110.84,"h":110.89,"l":110.81,"n":179,"o":110.89,"t":"2026-10-01T19:00:00Z","v":17863,"vw":110.843867},{"c":110.89,"h":110.9484,"l":110.83,"n":147,"o":110.83,"t":"2026-10-01T19:15:00Z","v":10048,"vw":110.879661},{"c":110.9,"h":110.98,"l":110.88,"n":158,"o":110.95,"t":"2026-10-01T19:30:00Z","v":10244,"vw":110.914807},{"c":110.85,"h":110.95,"l":110.78,"n":482,"o":110.92,"t":"2026-10-01T19:45:00Z","v":33579,"vw":110.853276},{"c":110.85,"h":110.85,"l":110.85,"n":5,"o":110.85,"t":"2026-10-01T20:00:00Z","v":4002,"vw":110.85},{"c":111.92,"h":111.92,"l":111.92,"n":2,"o":111.92,"t":"2026-10-02T13:15:00Z","v":134,"vw":111.92},{"c":112,"h":112.26,"l":111.92,"n":204,"o":111.92,"t":"2026-10-02T13:30:00Z","v":29213,"vw":112.000333},{"c":111.9401,"h":112.32,"l":111.765,"n":370,"o":112.13,"t":"2026-10-02T13:45:00Z","v":31607,"vw":112.006845},{"c":112.065,"h":112.21,"l":111.88,"n":169,"o":111.89,"t":"2026-10-02T14:00:00Z","v":16793,"vw":112.069837},{"c":112.12,"h":112.12,"l":112.03,"n":64,"o":112.0533,"t":"2026-10-02T14:15:00Z","v":5657,"vw":112.07508},{"c":112.3249,"h":112.35,"l":111.99,"n":100,"o":112.02,"t":"2026-10-02T14:30:00Z","v":6928,"vw":112.151075},{"c":112.43,"h":112.51,"l":112.31,"n":111,"o":112.31,"t":"2026-10-02T14:45:00Z","v":14278,"vw":112.399107},{"c":111.91,"h":112.425,"l":111.87,"n":107,"o":112.425,"t":"2026-10-02T15:00:00Z","v":16738,"vw":112.322891},{"c":111.93,"h":111.9401,"l":111.74,"n":281,"o":111.925,"t":"2026-10-02T15:15:00Z","v":68031,"vw":111.842656},{"c":112.14,"h":112.22,"l":111.96,"n":224,"o":112.03,"t":"2026-10-02T15:30:00Z","v":25464,"vw":112.118835},{"c":112.145,"h":112.252,"l":112.1361,"n":57,"o":112.19,"t":"2026-10-02T15:45:00Z","v":4986,"vw":112.193378},{"c":112.12,"h":112.2196,"l":112.085,"n":95,"o":112.2088,"t":"2026-10-02T16:00:00Z","v":31061,"vw":112.126386},{"c":111.93,"h":112.11,"l":111.93,"n":45,"o":112.08,"t":"2026-10-02T16:15:00Z","v":12282,"vw":112.077041},{"c":111.935,"h":112.08,"l":111.935,"n":36,"o":111.98,"t":"2026-10-02T16:30:00Z","v":3202,"vw":111.994806},{"c":112.14,"h":112.165,"l":112.01,"n":58,"o":112.01,"t":"2026-10-02T16:45:00Z","v":5798,"vw":112.08141},{"c":112.07,"h":112.255,"l":112.04,"n":103,"o":112.13,"t":"2026-10-02T17:00:00Z","v":10375,"vw":112.113909},{"c":111.91,"h":112.135,"l":111.91,"n":47,"o":112.11,"t":"2026-10-02T17:15:00Z","v":5573,"vw":112.032624},{"c":112.015,"h":112.06,"l":111.98,"n":46,"o":111.98,"t":"2026-10-02T17:30:00Z","v":5018,"vw":112.022319},{"c":112.06,"h":112.12,"l":111.98,"n":124,"o":112.06,"t":"2026-10-02T17:45:00Z","v":15083,"vw":112.072237},{"c":111.97,"h":112.11,"l":111.97,"n":30,"o":112.11,"t":"2026-10-02T18:00:00Z","v":1868,"vw":112.054123},{"c":112.0129,"h":112.07,"l":111.94,"n":93,"o":112.05,"t":"2026-10-02T18:15:00Z","v":13597,"vw":112.020235},{"c":111.98,"h":112,"l":111.915,"n":47,"o":112,"t":"2026-10-02T18:30:00Z","v":9195,"vw":111.944306},{"c":112.0725,"h":112.0725,"l":111.99,"n":53,"o":112,"t":"2026-10-02T18:45:00Z","v":3095,"vw":112.032999},{"c":111.99,"h":112.07,"l":111.96,"n":89,"o":112.06,"t":"2026-10-02T19:00:00Z","v":4891,"vw":112.037841},{"c":111.96,"h":112.0225,"l":111.95,"n":69,"o":112,"t":"2026-10-02T19:15:00Z","v":6168,"vw":111.97628},{"c":112,"h":112.05,"l":111.97,"n":170,"o":111.97,"t":"2026-10-02T19:30:00Z","v":11312,"vw":111.995118},{"c":111.8,"h":112.055,"l":111.78,"n":311,"o":111.99,"t":"2026-10-02T19:45:00Z","v":24737,"vw":111.876057},{"c":111.8,"h":111.8,"l":111.8,"n":6,"o":111.8,"t":"2026-10-02T20:00:00Z","v":4942,"vw":111.8},{"c":111.295,"h":112.01,"l":111.24,"n":134,"o":111.93,"t":"2026-10-05T13:30:00Z","v":15825,"vw":111.602318},{"c":111.6,"h":111.6,"l":111.04,"n":110,"o":111.26,"t":"2026-10-05T13:45:00Z","v":11881,"vw":111.253554},{"c":112.09,"h":112.14,"l":111.58,"n":98,"o":111.59,"t":"2026-10-05T14:00:00Z","v":9578,"vw":111.846277},{"c":112.3899,"h":112.44,"l":112.25,"n":24,"o":112.27,"t":"2026-10-05T14:15:00Z","v":1667,"vw":112.34229},{"c":112.2,"h":112.39,"l":112.14,"n":68,"o":112.39,"t":"2026-10-05T14:30:00Z","v":3557,"vw":112.220361},{"c":112.32,"h":112.32,"l":112.21,"n":78,"o":112.26,"t":"2026-10-05T14:45:00Z","v":4722,"vw":112.255927},{"c":112.27,"h":112.4,"l":112.24,"n":183,"o":112.37,"t":"2026-10-05T15:00:00Z","v":170382,"vw":112.273191},{"c":112.3699,"h":112.3699,"l":112.22,"n":172,"o":112.24,"t":"2026-10-05T15:15:00Z","v":21565,"vw":112.304016},{"c":112.57,"h":112.57,"l":112.36,"n":67,"o":112.36,"t":"2026-10-05T15:30:00Z","v":7139,"vw":112.463075},{"c":112.58,"h":112.61,"l":112.46,"n":63,"o":112.46,"t":"2026-10-05T15:45:00Z","v":8149,"vw":112.563792},{"c":112.67,"h":112.67,"l":112.55,"n":64,"o":112.57,"t":"2026-10-05T16:00:00Z","v":117560,"vw":112.570188},{"c":112.68,"h":112.68,"l":112.595,"n":28,"o":112.6192,"t":"2026-10-05T16:15:00Z","v":96096,"vw":112.678856},{"c":112.75,"h":112.75,"l":112.75,"n":9,"o":112.75,"t":"2026-10-05T16:30:00Z","v":190,"vw":112.75},{"c":112.725,"h":112.86,"l":112.725,"n":39,"o":112.8,"t":"2026-10-05T16:45:00Z","v":95254,"vw":112.741322},{"c":112.68,"h":112.6899,"l":112.675,"n":25,"o":112.675,"t":"2026-10-05T17:15:00Z","v":1454,"vw":112.680154},{"c":112.67,"h":112.71,"l":112.67,"n":52,"o":112.68,"t":"2026-10-05T17:30:00Z","v":14726,"vw":112.683868},{"c":112.91,"h":112.91,"l":112.82,"n":59,"o":112.82,"t":"2026-10-05T17:45:00Z","v":15886,"vw":112.881686},{"c":112.825,"h":112.93,"l":112.825,"n":26,"o":112.92,"t":"2026-10-05T18:00:00Z","v":3280,"vw":112.862286},{"c":112.85,"h":112.89,"l":112.84,"n":111,"o":112.86,"t":"2026-10-05T18:15:00Z","v":18527,"vw":112.871732},{"c":112.795,"h":112.8962,"l":112.77,"n":147,"o":112.85,"t":"2026-10-05T18:30:00Z","v":28053,"vw":112.790687},{"c":112.76,"h":112.7925,"l":112.7051,"n":85,"o":112.77,"t":"2026-10-05T18:45:00Z","v":14662,"vw":112.753056},{"c":112.94,"h":112.98,"l":112.75,"n":76,"o":112.75,"t":"2026-10-05T19:00:00Z","v":18001,"vw":112.933509},{"c":112.82,"h":112.93,"l":112.805,"n":113,"o":112.93,"t":"2026-10-05T19:15:00Z","v":7331,"vw":112.898219},{"c":112.8,"h":112.84,"l":112.755,"n":261,"o":112.83,"t":"2026-10-05T19:30:00Z","v":42617,"vw":112.799961},{"c":112.36,"h":112.79,"l":112.265,"n":839,"o":112.79,"t":"2026-10-05T19:45:00Z","v":131385,"vw":112.466071},{"c":112.42,"h":112.42,"l":112.42,"n":4,"o":112.42,"t":"2026-10-05T20:00:00Z","v":7020,"vw":112.42},{"c":112.43,"h":113.01,"l":112.3,"n":35,"o":112.42,"t":"2026-10-06T10:45:00Z","v":3689,"vw":112.547977},{"c":113,"h":113,"l":112.98,"n":4,"o":112.98,"t":"2026-10-06T13:15:00Z","v":370,"vw":112.987576},{"c":113.13,"h":113.21,"l":112.86,"n":84,"o":113.07,"t":"2026-10-06T13:30:00Z","v":6610,"vw":113.094057},{"c":113.38,"h":113.44,"l":113.1,"n":164,"o":113.11,"t":"2026-10-06T13:45:00Z","v":110669,"vw":113.302371},{"c":113.2599,"h":113.52,"l":113.25,"n":54,"o":113.485,"t":"2026-10-06T14:00:00Z","v":5454,"vw":113.444559},{"c":112.84,"h":113.21,"l":112.81,"n":210,"o":113.21,"t":"2026-10-06T14:15:00Z","v":8970,"vw":113.001736},{"c":112.94,"h":113.01,"l":112.755,"n":97,"o":112.825,"t":"2026-10-06T14:30:00Z","v":6776,"vw":112.872753},{"c":113.115,"h":113.18,"l":112.88,"n":323,"o":112.88,"t":"2026-10-06T14:45:00Z","v":31281,"vw":113.108197},{"c":113.39,"h":113.39,"l":113.13,"n":107,"o":113.13,"t":"2026-10-06T15:00:00Z","v":23680,"vw":113.221629},{"c":113.49,"h":113.56,"l":113.46,"n":100,"o":113.4625,"t":"2026-10-06T15:15:00Z","v":10814,"vw":113.494342},{"c":113.56,"h":113.56,"l":113.43,"n":152,"o":113.4931,"t":"2026-10-06T15:30:00Z","v":14876,"vw":113.482856},{"c":113.48,"h":113.56,"l":113.46,"n":75,"o":113.54,"t":"2026-10-06T15:45:00Z","v":5287,"vw":113.512043},{"c":113.35,"h":113.48,"l":113.29,"n":102,"o":113.48,"t":"2026-10-06T16:00:00Z","v":7963,"vw":113.415359},{"c":113.26,"h":113.37,"l":113.26,"n":75,"o":113.37,"t":"2026-10-06T16:15:00Z","v":5933,"vw":113.312302},{"c":113.36,"h":113.3792,"l":113.25,"n":111,"o":113.25,"t":"2026-10-06T16:30:00Z","v":14078,"vw":113.320408},{"c":113.33,"h":113.36,"l":113.26,"n":115,"o":113.36,"t":"2026-10-06T16:45:00Z","v":15976,"vw":113.319135},{"c":113.29,"h":113.33,"l":113.26,"n":109,"o":113.33,"t":"2026-10-06T17:00:00Z","v":11320,"vw":113.295984},{"c":113.26,"h":113.3,"l":113.2,"n":206,"o":113.28,"t":"2026-10-06T17:15:00Z","v":30323,"vw":113.273091},{"c":113.275,"h":113.34,"l":113.22,"n":117,"o":113.24,"t":"2026-10-06T17:30:00Z","v":16734,"vw":113.273035},{"c":113.19,"h":113.275,"l":113.17,"n":95,"o":113.27,"t":"2026-10-06T17:45:00Z","v":7029,"vw":113.224215},{"c":113.1947,"h":113.2699,"l":113.1828,"n":69,"o":113.21,"t":"2026-10-06T18:00:00Z","v":7077,"vw":113.226713},{"c":113.09,"h":113.24,"l":113.09,"n":85,"o":113.23,"t":"2026-10-06T18:15:00Z","v":9323,"vw":113.166524},{"c":113.05,"h":113.09,"l":113.035,"n":82,"o":113.08,"t":"2026-10-06T18:30:00Z","v":6627,"vw":113.063155},{"c":113.1284,"h":113.1284,"l":113.05,"n":95,"o":113.06,"t":"2026-10-06T18:45:00Z","v":9193,"vw":113.092667},{"c":113.13,"h":113.165,"l":113.13,"n":62,"o":113.16,"t":"2026-10-06T19:00:00Z","v":6325,"vw":113.146156},{"c":112.98,"h":113.16,"l":112.98,"n":146,"o":113.15,"t":"2026-10-06T19:15:00Z","v":16252,"vw":113.097995},{"c":112.93,"h":112.99,"l":112.91,"n":143,"o":112.98,"t":"2026-10-06T19:30:00Z","v":13022,"vw":112.935328},{"c":113.07,"h":113.15,"l":112.88,"n":389,"o":112.915,"t":"2026-10-06T19:45:00Z","v":46539,"vw":113.061078},{"c":113.06,"h":113.06,"l":113.06,"n":7,"o":113.06,"t":"2026-10-06T20:00:00Z","v":3974,"vw":113.06},{"c":111.63,"h":111.63,"l":111.63,"n":1,"o":111.63,"t":"2026-10-07T13:15:00Z","v":239,"vw":111.63},{"c":111.65,"h":111.83,"l":111.51,"n":79,"o":111.83,"t":"2026-10-07T13:30:00Z","v":9174,"vw":111.704624},{"c":111.31,"h":111.5789,"l":111.25,"n":32,"o":111.5789,"t":"2026-10-07T13:45:00Z","v":37914,"vw":111.312051},{"c":110.92,"h":111.07,"l":110.86,"n":47,"o":111.07,"t":"2026-10-07T14:00:00Z","v":3079,"vw":110.967499},{"c":110.98,"h":111.05,"l":110.9314,"n":65,"o":110.94,"t":"2026-10-07T14:15:00Z","v":11971,"vw":110.982011},{"c":110.69,"h":110.96,"l":110.69,"n":201,"o":110.96,"t":"2026-10-07T14:30:00Z","v":6006,"vw":110.851423},{"c":110.7599,"h":110.77,"l":110.63,"n":53,"o":110.63,"t":"2026-10-07T14:45:00Z","v":8684,"vw":110.703525},{"c":110.73,"h":110.74,"l":110.625,"n":76,"o":110.74,"t":"2026-10-07T15:00:00Z","v":5205,"vw":110.681067},{"c":110.71,"h":110.725,"l":110.61,"n":60,"o":110.705,"t":"2026-10-07T15:15:00Z","v":6575,"vw":110.658492},{"c":110.865,"h":110.865,"l":110.65,"n":65,"o":110.75,"t":"2026-10-07T15:30:00Z","v":11670,"vw":110.762711},{"c":110.93,"h":110.93,"l":110.805,"n":82,"o":110.85,"t":"2026-10-07T15:45:00Z","v":5129,"vw":110.887167},{"c":111.05,"h":111.05,"l":110.85,"n":127,"o":110.94,"t":"2026-10-07T16:00:00Z","v":9597,"vw":110.958526},{"c":110.995,"h":111.029,"l":110.96,"n":51,"o":111.029,"t":"2026-10-07T16:15:00Z","v":3278,"vw":110.993337},{"c":110.885,"h":111.005,"l":110.885,"n":74,"o":110.9708,"t":"2026-10-07T16:30:00Z","v":5275,"vw":110.951127},{"c":110.94,"h":111.05,"l":110.9001,"n":74,"o":110.925,"t":"2026-10-07T16:45:00Z","v":4880,"vw":110.963929},{"c":111.225,"h":111.25,"l":110.96,"n":157,"o":110.98,"t":"2026-10-07T17:00:00Z","v":16047,"vw":111.110319},{"c":111.265,"h":111.265,"l":111.175,"n":28,"o":111.2201,"t":"2026-10-07T17:15:00Z","v":3382,"vw":111.225287},{"c":111.25,"h":111.27,"l":111.23,"n":41,"o":111.23,"t":"2026-10-07T17:30:00Z","v":2769,"vw":111.253705},{"c":111.22,"h":111.255,"l":111.14,"n":236,"o":111.25,"t":"2026-10-07T17:45:00Z","v":18676,"vw":111.180242},{"c":111.16,"h":111.2699,"l":111.16,"n":89,"o":111.19,"t":"2026-10-07T18:00:00Z","v":12666,"vw":111.232494},{"c":111.15,"h":111.2091,"l":111.125,"n":83,"o":111.16,"t":"2026-10-07T18:15:00Z","v":8005,"vw":111.161088},{"c":111.13,"h":111.15,"l":111.05,"n":120,"o":111.14,"t":"2026-10-07T18:30:00Z","v":6846,"vw":111.098715},{"c":111.12,"h":111.15,"l":111.08,"n":127,"o":111.08,"t":"2026-10-07T18:45:00Z","v":20466,"vw":111.114691},{"c":111.1,"h":111.15,"l":111.07,"n":134,"o":111.14,"t":"2026-10-07T19:00:00Z","v":9845,"vw":111.114975},{"c":111.04,"h":111.08,"l":110.9901,"n":129,"o":111,"t":"2026-10-07T19:15:00Z","v":15057,"vw":111.029545},{"c":111.019,"h":111.1,"l":110.96,"n":116,"o":111.05,"t":"2026-10-07T19:30:00Z","v":9896,"vw":111.025406},{"c":111,"h":111.04,"l":110.94,"n":260,"o":110.98,"t":"2026-10-07T19:45:00Z","v":28722,"vw":110.986321},{"c":110.99,"h":110.99,"l":110.99,"n":7,"o":110.99,"t":"2026-10-07T20:00:00Z","v":6916,"vw":110.99},{"c":110.3,"h":110.3,"l":110.3,"n":1,"o":110.3,"t":"2026-10-08T13:15:00Z","v":400,"vw":110.3},{"c":110.51,"h":110.59,"l":110.31,"n":94,"o":110.31,"t":"2026-10-08T13:30:00Z","v":14442,"vw":110.441969},{"c":110.89,"h":110.96,"l":110.63,"n":73,"o":110.63,"t":"2026-10-08T13:45:00Z","v":7079,"vw":110.807509},{"c":110.79,"h":110.9281,"l":110.78,"n":65,"o":110.78,"t":"2026-10-08T14:00:00Z","v":8853,"vw":110.848526},{"c":110.88,"h":110.9299,"l":110.76,"n":248,"o":110.76,"t":"2026-10-08T14:15:00Z","v":12558,"vw":110.836255},{"c":110.73,"h":110.92,"l":110.73,"n":63,"o":110.825,"t":"2026-10-08T14:30:00Z","v":5800,"vw":110.843867},{"c":110.56,"h":110.76,"l":110.56,"n":58,"o":110.76,"t":"2026-10-08T14:45:00Z","v":4248,"vw":110.63121},{"c":110.34,"h":110.59,"l":110.305,"n":79,"o":110.57,"t":"2026-10-08T15:00:00Z","v":4781,"vw":110.434246},{"c":110.29,"h":110.3084,"l":110.19,"n":85,"o":110.19,"t":"2026-10-08T15:15:00Z","v":8349,"vw":110.252241},{"c":110.33,"h":110.33,"l":110.21,"n":44,"o":110.27,"t":"2026-10-08T15:30:00Z","v":3867,"vw":110.260296},{"c":110.42,"h":110.44,"l":110.345,"n":35,"o":110.36,"t":"2026-10-08T15:45:00Z","v":3022,"vw":110.410013},{"c":110.555,"h":110.57,"l":110.455,"n":42,"o":110.46,"t":"2026-10-08T16:00:00Z","v":4512,"vw":110.490946},{"c":110.735,"h":111.14,"l":110.55,"n":121,"o":110.55,"t":"2026-10-08T16:15:00Z","v":11379,"vw":110.790858},{"c":110.71,"h":110.81,"l":110.64,"n":171,"o":110.74,"t":"2026-10-08T16:30:00Z","v":16467,"vw":110.742544},{"c":110.49,"h":110.69,"l":110.29,"n":214,"o":110.69,"t":"2026-10-08T16:45:00Z","v":24785,"vw":110.480604},{"c":110.58,"h":110.58,"l":110.17,"n":189,"o":110.46,"t":"2026-10-08T17:00:00Z","v":23875,"vw":110.405575},{"c":110.35,"h":110.615,"l":110.25,"n":136,"o":110.61,"t":"2026-10-08T17:15:00Z","v":17762,"vw":110.497388},{"c":110.68,"h":110.68,"l":110.35,"n":101,"o":110.35,"t":"2026-10-08T17:30:00Z","v":10262,"vw":110.512693},{"c":110.74,"h":110.76,"l":110.58,"n":70,"o":110.67,"t":"2026-10-08T17:45:00Z","v":4748,"vw":110.687709},{"c":110.93,"h":110.93,"l":110.63,"n":112,"o":110.78,"t":"2026-10-08T18:00:00Z","v":18165,"vw":110.703095},{"c":111.07,"h":111.08,"l":110.91,"n":130,"o":110.98,"t":"2026-10-08T18:15:00Z","v":15991,"vw":111.002977},{"c":110.84,"h":110.96,"l":110.81,"n":75,"o":110.95,"t":"2026-10-08T18:30:00Z","v":6969,"vw":110.898056},{"c":110.795,"h":110.85,"l":110.74,"n":169,"o":110.785,"t":"2026-10-08T18:45:00Z","v":20116,"vw":110.799111},{"c":110.8,"h":110.82,"l":110.715,"n":129,"o":110.785,"t":"2026-10-08T19:00:00Z","v":10764,"vw":110.774907},{"c":110.97,"h":111.055,"l":110.76,"n":79,"o":110.76,"t":"2026-10-08T19:15:00Z","v":5055,"vw":110.92897},{"c":110.8,"h":110.91,"l":110.8,"n":134,"o":110.91,"t":"2026-10-08T19:30:00Z","v":10464,"vw":110.857273},{"c":110.88,"h":110.9625,"l":110.81,"n":457,"o":110.8701,"t":"2026-10-08T19:45:00Z","v":42588,"vw":110.9049},{"c":110.9,"h":110.9,"l":110.9,"n":8,"o":110.9,"t":"2026-10-08T20:00:00Z","v":4389,"vw":110.9},{"c":111.6,"h":112.01,"l":111.1,"n":53,"o":111.2,"t":"2026-10-09T11:15:00Z","v":2819,"vw":111.336603},{"c":111.4,"h":111.5,"l":111.4,"n":4,"o":111.5,"t":"2026-10-09T12:45:00Z","v":664,"vw":111.415083},{"c":111.065,"h":111.7,"l":111.065,"n":275,"o":111.51,"t":"2026-10-09T13:30:00Z","v":36866,"vw":111.474664},{"c":111.3,"h":111.3,"l":110.885,"n":114,"o":111.08,"t":"2026-10-09T13:45:00Z","v":9432,"vw":111.018482},{"c":111.3,"h":111.45,"l":111.3,"n":107,"o":111.32,"t":"2026-10-09T14:00:00Z","v":12705,"vw":111.38342},{"c":111.405,"h":111.43,"l":111.27,"n":142,"o":111.28,"t":"2026-10-09T14:15:00Z","v":10916,"vw":111.401902},{"c":111.395,"h":111.43,"l":111.36,"n":81,"o":111.41,"t":"2026-10-09T14:30:00Z","v":7182,"vw":111.392178},{"c":111.535,"h":111.58,"l":111.38,"n":66,"o":111.38,"t":"2026-10-09T14:45:00Z","v":4980,"vw":111.484413},{"c":111.69,"h":111.69,"l":111.5206,"n":96,"o":111.59,"t":"2026-10-09T15:00:00Z","v":9176,"vw":111.598438},{"c":111.84,"h":111.8643,"l":111.74,"n":164,"o":111.74,"t":"2026-10-09T15:15:00Z","v":32087,"vw":111.805033},{"c":111.72,"h":111.84,"l":111.72,"n":32,"o":111.84,"t":"2026-10-09T15:30:00Z","v":2960,"vw":111.817112},{"c":111.69,"h":111.7399,"l":111.68,"n":14,"o":111.68,"t":"2026-10-09T15:45:00Z","v":1790,"vw":111.689607},{"c":111.69,"h":111.69,"l":111.6,"n":39,"o":111.66,"t":"2026-10-09T16:00:00Z","v":6325,"vw":111.644402},{"c":111.69,"h":111.69,"l":111.67,"n":51,"o":111.68,"t":"2026-10-09T16:15:00Z","v":3148,"vw":111.677885},{"c":111.76,"h":111.835,"l":111.75,"n":65,"o":111.82,"t":"2026-10-09T16:30:00Z","v":10921,"vw":111.767619},{"c":111.885,"h":111.885,"l":111.81,"n":28,"o":111.81,"t":"2026-10-09T16:45:00Z","v":2535,"vw":111.851842},{"c":111.91,"h":111.94,"l":111.84,"n":73,"o":111.87,"t":"2026-10-09T17:00:00Z","v":18553,"vw":111.907507},{"c":111.94,"h":111.95,"l":111.9,"n":53,"o":111.905,"t":"2026-10-09T17:15:00Z","v":3192,"vw":111.931547},{"c":112.03,"h":112.03,"l":111.96,"n":108,"o":111.98,"t":"2026-10-09T17:30:00Z","v":4628,"vw":112.007752},{"c":112.14,"h":112.1499,"l":112.06,"n":76,"o":112.06,"t":"2026-10-09T17:45:00Z","v":7204,"vw":112.093239},{"c":112.25,"h":112.265,"l":112.13,"n":75,"o":112.15,"t":"2026-10-09T18:00:00Z","v":5590,"vw":112.203389},{"c":112.195,"h":112.235,"l":112.1893,"n":30,"o":112.215,"t":"2026-10-09T18:15:00Z","v":2585,"vw":112.212078},{"c":112.2,"h":112.22,"l":112.165,"n":77,"o":112.19,"t":"2026-10-09T18:30:00Z","v":8081,"vw":112.19269},{"c":112.26,"h":112.36,"l":112.19,"n":162,"o":112.19,"t":"2026-10-09T18:45:00Z","v":17871,"vw":112.249302},{"c":112.23,"h":112.3,"l":112.23,"n":98,"o":112.28,"t":"2026-10-09T19:00:00Z","v":7925,"vw":112.276667},{"c":112.215,"h":112.26,"l":112.2001,"n":229,"o":112.23,"t":"2026-10-09T19:15:00Z","v":19755,"vw":112.216579},{"c":112.205,"h":112.24,"l":112.18,"n":215,"o":112.2,"t":"2026-10-09T19:30:00Z","v":23492,"vw":112.206298},{"c":112.03,"h":112.23,"l":112.03,"n":333,"o":112.21,"t":"2026-10-09T19:45:00Z","v":25626,"vw":112.099731},{"c":112.03,"h":112.03,"l":112.03,"n":6,"o":112.03,"t":"2026-10-09T20:00:00Z","v":2922,"vw":112.03},{"c":112.25,"h":112.25,"l":111.82,"n":59,"o":112.2,"t":"2026-10-12T11:45:00Z","v":9074,"vw":112.202539},{"c":111.93,"h":111.93,"l":111.93,"n":2,"o":111.93,"t":"2026-10-12T13:15:00Z","v":2003,"vw":111.93},{"c":111.77,"h":111.96,"l":111.68,"n":58,"o":111.96,"t":"2026-10-12T13:30:00Z","v":5223,"vw":111.874699},{"c":111.88,"h":111.975,"l":111.64,"n":41,"o":111.76,"t":"2026-10-12T13:45:00Z","v":5924,"vw":111.728571},{"c":111.82,"h":111.82,"l":111.5583,"n":28,"o":111.81,"t":"2026-10-12T14:00:00Z","v":1817,"vw":111.648121},{"c":111.645,"h":111.8,"l":111.625,"n":47,"o":111.775,"t":"2026-10-12T14:15:00Z","v":3501,"vw":111.706018},{"c":111.775,"h":111.7928,"l":111.62,"n":24,"o":111.62,"t":"2026-10-12T14:30:00Z","v":1838,"vw":111.679603},{"c":111.84,"h":111.84,"l":111.72,"n":27,"o":111.73,"t":"2026-10-12T14:45:00Z","v":1985,"vw":111.778268},{"c":111.71,"h":111.8,"l":111.71,"n":66,"o":111.8,"t":"2026-10-12T15:00:00Z","v":5369,"vw":111.74606},{"c":111.64,"h":111.73,"l":111.6,"n":115,"o":111.69,"t":"2026-10-12T15:15:00Z","v":21351,"vw":111.644995},{"c":111.73,"h":111.8,"l":111.605,"n":166,"o":111.63,"t":"2026-10-12T15:30:00Z","v":17754,"vw":111.663423},{"c":111.65,"h":111.725,"l":111.65,"n":16,"o":111.725,"t":"2026-10-12T15:45:00Z","v":1180,"vw":111.687},{"c":111.68,"h":111.73,"l":111.64,"n":44,"o":111.65,"t":"2026-10-12T16:00:00Z","v":49767,"vw":111.680357},{"c":111.595,"h":111.695,"l":111.595,"n":52,"o":111.67,"t":"2026-10-12T16:15:00Z","v":3430,"vw":111.65984},{"c":111.525,"h":111.61,"l":111.525,"n":51,"o":111.575,"t":"2026-10-12T16:30:00Z","v":6308,"vw":111.58084},{"c":111.3678,"h":111.53,"l":111.365,"n":62,"o":111.53,"t":"2026-10-12T16:45:00Z","v":5472,"vw":111.392605},{"c":111.4329,"h":111.47,"l":111.36,"n":72,"o":111.36,"t":"2026-10-12T17:00:00Z","v":5011,"vw":111.417105},{"c":111.41,"h":111.44,"l":111.39,"n":47,"o":111.42,"t":"2026-10-12T17:15:00Z","v":2906,"vw":111.405626},{"c":111.38,"h":111.41,"l":111.38,"n":51,"o":111.41,"t":"2026-10-12T17:30:00Z","v":4249,"vw":111.395292},{"c":111.35,"h":111.35,"l":111.33,"n":21,"o":111.35,"t":"2026-10-12T17:45:00Z","v":2064,"vw":111.338778},{"c":111.32,"h":111.3561,"l":111.315,"n":45,"o":111.33,"t":"2026-10-12T18:00:00Z","v":2045,"vw":111.332847},{"c":111.2778,"h":111.34,"l":111.2685,"n":51,"o":111.34,"t":"2026-10-12T18:15:00Z","v":2878,"vw":111.305143},{"c":111.2,"h":111.24,"l":111.19,"n":37,"o":111.24,"t":"2026-10-12T18:30:00Z","v":3928,"vw":111.213455},{"c":111.11,"h":111.21,"l":111.11,"n":79,"o":111.2,"t":"2026-10-12T18:45:00Z","v":3560,"vw":111.14843},{"c":111.13,"h":111.17,"l":111.11,"n":100,"o":111.13,"t":"2026-10-12T19:00:00Z","v":9505,"vw":111.140087},{"c":111.0914,"h":111.16,"l":111.07,"n":177,"o":111.12,"t":"2026-10-12T19:15:00Z","v":23799,"vw":111.097567},{"c":111.12,"h":111.145,"l":111.08,"n":41,"o":111.08,"t":"2026-10-12T19:30:00Z","v":2726,"vw":111.114242},{"c":111.1304,"h":111.18,"l":111.09,"n":270,"o":111.1,"t":"2026-10-12T19:45:00Z","v":28092,"vw":111.122934},{"c":111.1,"h":111.1,"l":111.1,"n":4,"o":111.1,"t":"2026-10-12T20:00:00Z","v":5278,"vw":111.1},{"c":111.24,"h":111.27,"l":110.69,"n":136,"o":110.81,"t":"2026-10-13T13:30:00Z","v":22911,"vw":110.913356},{"c":110.68,"h":111.32,"l":110.67,"n":114,"o":111.32,"t":"2026-10-13T13:45:00Z","v":11970,"vw":111.106807},{"c":110.79,"h":110.79,"l":110.6,"n":95,"o":110.68,"t":"2026-10-13T14:00:00Z","v":7992,"vw":110.664124},{"c":110.41,"h":110.77,"l":110.41,"n":80,"o":110.77,"t":"2026-10-13T14:15:00Z","v":7175,"vw":110.625275},{"c":110.325,"h":110.4299,"l":110.31,"n":151,"o":110.42,"t":"2026-10-13T14:30:00Z","v":11327,"vw":110.392747},{"c":110.3,"h":110.36,"l":110.28,"n":40,"o":110.32,"t":"2026-10-13T14:45:00Z","v":1686,"vw":110.332866},{"c":110.36,"h":110.38,"l":110.255,"n":57,"o":110.29,"t":"2026-10-13T15:00:00Z","v":3563,"vw":110.322592},{"c":110.14,"h":110.38,"l":110.14,"n":64,"o":110.38,"t":"2026-10-13T15:15:00Z","v":2945,"vw":110.213158},{"c":110,"h":110.0401,"l":109.98,"n":72,"o":110,"t":"2026-10-13T15:30:00Z","v":3962,"vw":110.003153},{"c":110.185,"h":110.185,"l":109.94,"n":107,"o":109.995,"t":"2026-10-13T15:45:00Z","v":9592,"vw":110.039035},{"c":110.29,"h":110.29,"l":110.18,"n":66,"o":110.18,"t":"2026-10-13T16:00:00Z","v":4880,"vw":110.243303},{"c":110.445,"h":110.445,"l":110.32,"n":61,"o":110.33,"t":"2026-10-13T16:15:00Z","v":5459,"vw":110.361538},{"c":110.5,"h":110.52,"l":110.46,"n":29,"o":110.51,"t":"2026-10-13T16:30:00Z","v":3616,"vw":110.501871},{"c":110.51,"h":110.5225,"l":110.49,"n":48,"o":110.49,"t":"2026-10-13T16:45:00Z","v":1856,"vw":110.512612},{"c":110.39,"h":110.48,"l":110.39,"n":149,"o":110.48,"t":"2026-10-13T17:00:00Z","v":27524,"vw":110.431945},{"c":110.42,"h":110.45,"l":110.38,"n":85,"o":110.4,"t":"2026-10-13T17:15:00Z","v":4158,"vw":110.402326},{"c":110.57,"h":110.5895,"l":110.42,"n":75,"o":110.42,"t":"2026-10-13T17:30:00Z","v":23950,"vw":110.57468},{"c":110.495,"h":110.54,"l":110.41,"n":60,"o":110.535,"t":"2026-10-13T17:45:00Z","v":3380,"vw":110.489642},{"c":110.79,"h":110.86,"l":110.525,"n":117,"o":110.525,"t":"2026-10-13T18:00:00Z","v":11575,"vw":110.718119},{"c":110.9,"h":110.91,"l":110.76,"n":85,"o":110.78,"t":"2026-10-13T18:15:00Z","v":6773,"vw":110.820085},{"c":110.93,"h":110.95,"l":110.88,"n":136,"o":110.905,"t":"2026-10-13T18:30:00Z","v":12267,"vw":110.931789},{"c":110.87,"h":110.95,"l":110.81,"n":202,"o":110.94,"t":"2026-10-13T18:45:00Z","v":24338,"vw":110.86614},{"c":110.88,"h":110.89,"l":110.81,"n":89,"o":110.87,"t":"2026-10-13T19:00:00Z","v":10307,"vw":110.856484},{"c":110.9025,"h":110.92,"l":110.865,"n":61,"o":110.88,"t":"2026-10-13T19:15:00Z","v":7867,"vw":110.896671},{"c":110.92,"h":110.99,"l":110.91,"n":161,"o":110.92,"t":"2026-10-13T19:30:00Z","v":11930,"vw":110.953494},{"c":110.855,"h":110.97,"l":110.84,"n":390,"o":110.925,"t":"2026-10-13T19:45:00Z","v":51482,"vw":110.879898},{"c":110.85,"h":110.85,"l":110.85,"n":5,"o":110.85,"t":"2026-10-13T20:00:00Z","v":51962,"vw":110.85},{"c":110.9799,"h":110.9799,"l":110,"n":7,"o":110,"t":"2026-10-14T12:30:00Z","v":1172,"vw":110.687163},{"c":110.255,"h":110.42,"l":109.87,"n":51,"o":109.87,"t":"2026-10-14T13:30:00Z","v":7670,"vw":109.993967},{"c":110.09,"h":110.3155,"l":110.08,"n":50,"o":110.155,"t":"2026-10-14T13:45:00Z","v":4824,"vw":110.208601},{"c":109.79,"h":110.005,"l":109.73,"n":57,"o":110,"t":"2026-10-14T14:00:00Z","v":11648,"vw":109.953291},{"c":109.695,"h":109.93,"l":109.695,"n":64,"o":109.88,"t":"2026-10-14T14:15:00Z","v":7249,"vw":109.821409},{"c":109.81,"h":109.96,"l":109.81,"n":67,"o":109.8899,"t":"2026-10-14T14:30:00Z","v":5458,"vw":109.882238},{"c":109.725,"h":109.93,"l":109.67,"n":59,"o":109.93,"t":"2026-10-14T14:45:00Z","v":3076,"vw":109.751618},{"c":109.4,"h":109.7,"l":109.385,"n":125,"o":109.7,"t":"2026-10-14T15:00:00Z","v":10776,"vw":109.50543},{"c":109.4,"h":109.48,"l":109.3701,"n":61,"o":109.3746,"t":"2026-10-14T15:15:00Z","v":4878,"vw":109.420792},{"c":109.06,"h":109.39,"l":109.05,"n":84,"o":109.34,"t":"2026-10-14T15:30:00Z","v":6570,"vw":109.1648},{"c":109.15,"h":109.2,"l":109.06,"n":104,"o":109.1399,"t":"2026-10-14T15:45:00Z","v":9110,"vw":109.120162},{"c":109,"h":109.23,"l":109,"n":135,"o":109.17,"t":"2026-10-14T16:00:00Z","v":7177,"vw":109.126901},{"c":108.875,"h":108.98,"l":108.875,"n":79,"o":108.9271,"t":"2026-10-14T16:15:00Z","v":7467,"vw":108.914276},{"c":109.02,"h":109.08,"l":108.88,"n":98,"o":108.965,"t":"2026-10-14T16:30:00Z","v":11232,"vw":108.990942},{"c":109.09,"h":109.09,"l":109.02,"n":66,"o":109.07,"t":"2026-10-14T16:45:00Z","v":6686,"vw":109.052854},{"c":108.96,"h":109.16,"l":108.96,"n":55,"o":109.13,"t":"2026-10-14T17:00:00Z","v":6997,"vw":109.044819},{"c":108.815,"h":108.97,"l":108.815,"n":91,"o":108.955,"t":"2026-10-14T17:15:00Z","v":6516,"vw":108.931561},{"c":108.7499,"h":108.8399,"l":108.7,"n":110,"o":108.805,"t":"2026-10-14T17:30:00Z","v":15166,"vw":108.795146},{"c":108.55,"h":108.7,"l":108.515,"n":142,"o":108.7,"t":"2026-10-14T17:45:00Z","v":9894,"vw":108.617891},{"c":108.64,"h":108.64,"l":108.47,"n":78,"o":108.55,"t":"2026-10-14T18:00:00Z","v":6305,"vw":108.524923},{"c":108.59,"h":108.71,"l":108.59,"n":50,"o":108.655,"t":"2026-10-14T18:15:00Z","v":3117,"vw":108.643373},{"c":108.61,"h":108.68,"l":108.61,"n":68,"o":108.615,"t":"2026-10-14T18:30:00Z","v":4902,"vw":108.642292},{"c":108.72,"h":108.76,"l":108.615,"n":66,"o":108.63,"t":"2026-10-14T18:45:00Z","v":6099,"vw":108.686313},{"c":108.75,"h":108.76,"l":108.6,"n":64,"o":108.63,"t":"2026-10-14T19:00:00Z","v":4422,"vw":108.70289},{"c":108.92,"h":109.0032,"l":108.73,"n":94,"o":108.73,"t":"2026-10-14T19:15:00Z","v":7751,"vw":108.88295},{"c":108.97,"h":109.035,"l":108.875,"n":120,"o":108.93,"t":"2026-10-14T19:30:00Z","v":13214,"vw":108.962147},{"c":108.94,"h":108.975,"l":108.82,"n":196,"o":108.84,"t":"2026-10-14T19:45:00Z","v":14214,"vw":108.909601},{"c":108.88,"h":108.88,"l":108.88,"n":4,"o":108.88,"t":"2026-10-14T20:00:00Z","v":619,"vw":108.88},{"c":108.56,"h":108.56,"l":108.56,"n":1,"o":108.56,"t":"2026-10-15T13:15:00Z","v":600,"vw":108.56},{"c":108.46,"h":108.62,"l":108.17,"n":106,"o":108.51,"t":"2026-10-15T13:30:00Z","v":14377,"vw":108.466157},{"c":107.98,"h":108.31,"l":107.78,"n":93,"o":108.285,"t":"2026-10-15T13:45:00Z","v":11502,"vw":108.080978},{"c":108.36,"h":108.58,"l":107.92,"n":140,"o":107.95,"t":"2026-10-15T14:00:00Z","v":15532,"vw":108.367106},{"c":108.31,"h":108.51,"l":108.28,"n":109,"o":108.425,"t":"2026-10-15T14:15:00Z","v":19915,"vw":108.333372},{"c":108.845,"h":108.88,"l":108.25,"n":269,"o":108.25,"t":"2026-10-15T14:30:00Z","v":9098,"vw":108.613637},{"c":108.92,"h":108.9605,"l":108.84,"n":128,"o":108.8799,"t":"2026-10-15T14:45:00Z","v":10658,"vw":108.877874},{"c":109.25,"h":109.25,"l":109.01,"n":36,"o":109.075,"t":"2026-10-15T15:00:00Z","v":3952,"vw":109.134707},{"c":109.23,"h":109.415,"l":109.225,"n":36,"o":109.415,"t":"2026-10-15T15:15:00Z","v":2773,"vw":109.297916},{"c":109.055,"h":109.16,"l":109.0516,"n":24,"o":109.135,"t":"2026-10-15T15:30:00Z","v":1165,"vw":109.115862},{"c":109.1485,"h":109.17,"l":109.025,"n":54,"o":109.025,"t":"2026-10-15T15:45:00Z","v":3132,"vw":109.09172},{"c":108.915,"h":109.16,"l":108.91,"n":29,"o":109.16,"t":"2026-10-15T16:00:00Z","v":2776,"vw":108.977833},{"c":108.8999,"h":108.92,"l":108.875,"n":29,"o":108.92,"t":"2026-10-15T16:15:00Z","v":1927,"vw":108.898212},{"c":108.96,"h":109.0599,"l":108.85,"n":43,"o":108.85,"t":"2026-10-15T16:30:00Z","v":2947,"vw":108.95543},{"c":108.921,"h":109.0925,"l":108.921,"n":66,"o":109.0925,"t":"2026-10-15T16:45:00Z","v":5673,"vw":108.991538},{"c":108.98,"h":109.085,"l":108.9521,"n":39,"o":108.965,"t":"2026-10-15T17:00:00Z","v":2685,"vw":109.003861},{"c":109.13,"h":109.13,"l":109.03,"n":43,"o":109.05,"t":"2026-10-15T17:15:00Z","v":4208,"vw":109.082539},{"c":109.24,"h":109.2699,"l":109.13,"n":69,"o":109.13,"t":"2026-10-15T17:30:00Z","v":4713,"vw":109.202444},{"c":109.26,"h":109.26,"l":109.2,"n":28,"o":109.23,"t":"2026-10-15T17:45:00Z","v":1559,"vw":109.226985},{"c":109.047997,"h":109.245,"l":109.047997,"n":67,"o":109.24,"t":"2026-10-15T18:00:00Z","v":3773,"vw":109.148835},{"c":109.015,"h":109.135,"l":108.9901,"n":59,"o":109.075,"t":"2026-10-15T18:15:00Z","v":7770,"vw":109.04487},{"c":109.1,"h":109.115,"l":109.01,"n":141,"o":109.08,"t":"2026-10-15T18:30:00Z","v":18422,"vw":109.067543},{"c":109.26,"h":109.265,"l":109.08,"n":117,"o":109.085,"t":"2026-10-15T18:45:00Z","v":10529,"vw":109.153549},{"c":109.575,"h":109.575,"l":109.28,"n":98,"o":109.28,"t":"2026-10-15T19:00:00Z","v":12276,"vw":109.387061},{"c":109.6499,"h":109.75,"l":109.585,"n":81,"o":109.585,"t":"2026-10-15T19:15:00Z","v":6738,"vw":109.685479},{"c":109.825,"h":109.865,"l":109.64,"n":108,"o":109.64,"t":"2026-10-15T19:30:00Z","v":8238,"vw":109.773246},{"c":109.85,"h":109.87,"l":109.66,"n":205,"o":109.84,"t":"2026-10-15T19:45:00Z","v":21962,"vw":109.803125},{"c":109.84,"h":109.84,"l":109.84,"n":6,"o":109.84,"t":"2026-10-15T20:00:00Z","v":7243,"vw":109.84},{"c":109.88,"h":110.12,"l":109.59,"n":81,"o":110.08,"t":"2026-10-16T13:30:00Z","v":13229,"vw":109.898069},{"c":109.795,"h":109.99,"l":109.77,"n":65,"o":109.985,"t":"2026-10-16T13:45:00Z","v":4373,"vw":109.869809},{"c":109.44,"h":109.9,"l":109.3731,"n":95,"o":109.75,"t":"2026-10-16T14:00:00Z","v":7638,"vw":109.681817},{"c":109.43,"h":109.6299,"l":109.41,"n":127,"o":109.43,"t":"2026-10-16T14:15:00Z","v":3304,"vw":109.506056},{"c":109.4219,"h":109.54,"l":109.41,"n":37,"o":109.43,"t":"2026-10-16T14:30:00Z","v":1883,"vw":109.465251},{"c":109.44,"h":109.63,"l":109.4,"n":61,"o":109.49,"t":"2026-10-16T14:45:00Z","v":8161,"vw":109.503759},{"c":108.98,"h":109.3985,"l":108.98,"n":55,"o":109.3985,"t":"2026-10-16T15:00:00Z","v":3390,"vw":109.238333},{"c":108.89,"h":109.01,"l":108.85,"n":39,"o":108.97,"t":"2026-10-16T15:15:00Z","v":8042,"vw":108.96537},{"c":108.81,"h":108.965,"l":108.81,"n":77,"o":108.94,"t":"2026-10-16T15:30:00Z","v":5397,"vw":108.911682},{"c":108.57,"h":108.9,"l":108.57,"n":65,"o":108.82,"t":"2026-10-16T15:45:00Z","v":5330,"vw":108.744616},{"c":108.75,"h":108.75,"l":108.45,"n":52,"o":108.52,"t":"2026-10-16T16:00:00Z","v":4724,"vw":108.527649},{"c":108.69,"h":108.82,"l":108.67,"n":79,"o":108.82,"t":"2026-10-16T16:15:00Z","v":6605,"vw":108.725168},{"c":108.545,"h":108.62,"l":108.54,"n":51,"o":108.595,"t":"2026-10-16T16:30:00Z","v":7570,"vw":108.577943},{"c":108.48,"h":108.59,"l":108.43,"n":65,"o":108.58,"t":"2026-10-16T16:45:00Z","v":14056,"vw":108.450986},{"c":108.125,"h":108.445,"l":108.125,"n":37,"o":108.445,"t":"2026-10-16T17:00:00Z","v":3578,"vw":108.243945},{"c":108.15,"h":108.175,"l":107.91,"n":63,"o":108.14,"t":"2026-10-16T17:15:00Z","v":7127,"vw":108.079668},{"c":108.36,"h":108.44,"l":108.0836,"n":295,"o":108.18,"t":"2026-10-16T17:30:00Z","v":113586,"vw":108.330941},{"c":108.04,"h":108.38,"l":108.01,"n":193,"o":108.36,"t":"2026-10-16T17:45:00Z","v":18323,"vw":108.160336},{"c":108,"h":108.02,"l":107.87,"n":211,"o":108,"t":"2026-10-16T18:00:00Z","v":22632,"vw":107.928834},{"c":107.94,"h":108.015,"l":107.87,"n":52,"o":108.015,"t":"2026-10-16T18:15:00Z","v":4737,"vw":107.914074},{"c":107.9529,"h":108.0299,"l":107.875,"n":89,"o":107.91,"t":"2026-10-16T18:30:00Z","v":7922,"vw":107.948751},{"c":107.915,"h":107.995,"l":107.82,"n":89,"o":107.965,"t":"2026-10-16T18:45:00Z","v":10466,"vw":107.882327},{"c":108.05,"h":108.05,"l":107.725,"n":150,"o":107.91,"t":"2026-10-16T19:00:00Z","v":14849,"vw":107.871122},{"c":108.07,"h":108.125,"l":107.98,"n":178,"o":108.09,"t":"2026-10-16T19:15:00Z","v":17073,"vw":108.064012},{"c":107.89,"h":108.175,"l":107.89,"n":132,"o":108.17,"t":"2026-10-16T19:30:00Z","v":24965,"vw":108.037836},{"c":108.12,"h":108.14,"l":107.895,"n":322,"o":107.9,"t":"2026-10-16T19:45:00Z","v":19788,"vw":108.071701},{"c":108.13,"h":108.13,"l":108.13,"n":5,"o":108.13,"t":"2026-10-16T20:00:00Z","v":2289,"vw":108.13},{"c":108.5042,"h":108.86,"l":108.45,"n":112,"o":108.8,"t":"2026-10-19T13:30:00Z","v":12678,"vw":108.713967},{"c":108.18,"h":108.54,"l":108.12,"n":87,"o":108.4675,"t":"2026-10-19T13:45:00Z","v":15762,"vw":108.45628},{"c":108.28,"h":108.31,"l":108.06,"n":80,"o":108.16,"t":"2026-10-19T14:00:00Z","v":8225,"vw":108.223713},{"c":108.5075,"h":108.58,"l":108.395,"n":110,"o":108.49,"t":"2026-10-19T14:15:00Z","v":6672,"vw":108.493353},{"c":108.29,"h":108.51,"l":108.27,"n":98,"o":108.51,"t":"2026-10-19T14:30:00Z","v":6246,"vw":108.341965},{"c":108.51,"h":108.51,"l":108.34,"n":76,"o":108.34,"t":"2026-10-19T14:45:00Z","v":7474,"vw":108.462382},{"c":108.71,"h":108.74,"l":108.5,"n":88,"o":108.55,"t":"2026-10-19T15:00:00Z","v":6751,"vw":108.622653},{"c":108.9,"h":108.93,"l":108.73,"n":107,"o":108.73,"t":"2026-10-19T15:15:00Z","v":13905,"vw":108.831231},{"c":108.95,"h":108.95,"l":108.79,"n":29,"o":108.87,"t":"2026-10-19T15:30:00Z","v":2354,"vw":108.846216},{"c":108.83,"h":108.92,"l":108.83,"n":61,"o":108.92,"t":"2026-10-19T15:45:00Z","v":4382,"vw":108.881907},{"c":108.64,"h":108.68,"l":108.58,"n":58,"o":108.61,"t":"2026-10-19T16:00:00Z","v":5596,"vw":108.618444},{"c":108.53,"h":108.6442,"l":108.5,"n":24,"o":108.6442,"t":"2026-10-19T16:15:00Z","v":2116,"vw":108.574379},{"c":108.54,"h":108.54,"l":108.45,"n":53,"o":108.54,"t":"2026-10-19T16:30:00Z","v":3525,"vw":108.510018},{"c":108.49,"h":108.59,"l":108.47,"n":31,"o":108.56,"t":"2026-10-19T16:45:00Z","v":2323,"vw":108.53498},{"c":108.42,"h":108.46,"l":108.42,"n":26,"o":108.44,"t":"2026-10-19T17:00:00Z","v":21880,"vw":108.429161},{"c":108.48,"h":108.51,"l":108.43,"n":66,"o":108.43,"t":"2026-10-19T17:15:00Z","v":4293,"vw":108.471643},{"c":108.49,"h":108.51,"l":108.375,"n":56,"o":108.45,"t":"2026-10-19T17:30:00Z","v":8517,"vw":108.452485},{"c":108.425,"h":108.46,"l":108.3399,"n":123,"o":108.41,"t":"2026-10-19T17:45:00Z","v":31936,"vw":108.417109},{"c":108.45,"h":108.48,"l":108.39,"n":244,"o":108.43,"t":"2026-10-19T18:00:00Z","v":20051,"vw":108.434534},{"c":108.41,"h":108.495,"l":108.36,"n":108,"o":108.4414,"t":"2026-10-19T18:15:00Z","v":9555,"vw":108.437138},{"c":108.44,"h":108.45,"l":108.35,"n":112,"o":108.4,"t":"2026-10-19T18:30:00Z","v":8654,"vw":108.402265},{"c":108.49,"h":108.55,"l":108.445,"n":134,"o":108.52,"t":"2026-10-19T18:45:00Z","v":15332,"vw":108.499306},{"c":108.4402,"h":108.56,"l":108.44,"n":175,"o":108.51,"t":"2026-10-19T19:00:00Z","v":11742,"vw":108.49583},{"c":108.6203,"h":108.67,"l":108.445,"n":313,"o":108.445,"t":"2026-10-19T19:15:00Z","v":31226,"vw":108.600625},{"c":108.715,"h":108.77,"l":108.63,"n":193,"o":108.63,"t":"2026-10-19T19:30:00Z","v":15978,"vw":108.701975},{"c":108.45,"h":108.7,"l":108.39,"n":409,"o":108.7,"t":"2026-10-19T19:45:00Z","v":37704,"vw":108.51277},{"c":108.45,"h":108.45,"l":108.45,"n":4,"o":108.45,"t":"2026-10-19T20:00:00Z","v":546,"vw":108.45},{"c":108.13,"h":108.13,"l":108.13,"n":1,"o":108.13,"t":"2026-10-20T13:15:00Z","v":399,"vw":108.13},{"c":108.16,"h":108.4,"l":108.1,"n":195,"o":108.25,"t":"2026-10-20T13:30:00Z","v":32033,"vw":108.249058},{"c":108.81,"h":108.81,"l":108.125,"n":174,"o":108.125,"t":"2026-10-20T13:45:00Z","v":14613,"vw":108.490597},{"c":108.75,"h":108.88,"l":108.65,"n":234,"o":108.865,"t":"2026-10-20T14:00:00Z","v":36683,"vw":108.760737},{"c":109.49,"h":109.49,"l":108.72,"n":138,"o":108.74,"t":"2026-10-20T14:15:00Z","v":11726,"vw":109.010807},{"c":109.67,"h":109.76,"l":109.45,"n":103,"o":109.74,"t":"2026-10-20T14:30:00Z","v":14211,"vw":109.518976},{"c":109.825,"h":109.85,"l":109.65,"n":90,"o":109.785,"t":"2026-10-20T14:45:00Z","v":10494,"vw":109.756972},{"c":109.06,"h":109.815,"l":109.06,"n":157,"o":109.79,"t":"2026-10-20T15:00:00Z","v":16465,"vw":109.536158},{"c":109.25,"h":109.39,"l":109.165,"n":59,"o":109.19,"t":"2026-10-20T15:15:00Z","v":6288,"vw":109.280611},{"c":109.32,"h":109.33,"l":109.08,"n":52,"o":109.19,"t":"2026-10-20T15:30:00Z","v":6979,"vw":109.19894},{"c":109.26,"h":109.31,"l":109.12,"n":99,"o":109.3,"t":"2026-10-20T15:45:00Z","v":9065,"vw":109.222138},{"c":109.1,"h":109.24,"l":109.1,"n":31,"o":109.24,"t":"2026-10-20T16:00:00Z","v":2576,"vw":109.147836},{"c":109.105,"h":109.145,"l":108.92,"n":77,"o":109.13,"t":"2026-10-20T16:15:00Z","v":8468,"vw":109.067246},{"c":109.12,"h":109.21,"l":109.09,"n":38,"o":109.13,"t":"2026-10-20T16:30:00Z","v":4073,"vw":109.175168},{"c":108.9699,"h":109.16,"l":108.96,"n":64,"o":109.145,"t":"2026-10-20T16:45:00Z","v":5959,"vw":109.009526},{"c":108.95,"h":109.04,"l":108.88,"n":103,"o":108.98,"t":"2026-10-20T17:00:00Z","v":23272,"vw":108.935891},{"c":109.07,"h":109.07,"l":108.945,"n":124,"o":108.945,"t":"2026-10-20T17:15:00Z","v":11132,"vw":109.015134},{"c":109.17,"h":109.17,"l":109.09,"n":95,"o":109.1,"t":"2026-10-20T17:30:00Z","v":9127,"vw":109.113187},{"c":109.18,"h":109.19,"l":109.125,"n":43,"o":109.14,"t":"2026-10-20T17:45:00Z","v":3206,"vw":109.163299},{"c":109.26,"h":109.3,"l":109.16,"n":82,"o":109.21,"t":"2026-10-20T18:00:00Z","v":12612,"vw":109.228614},{"c":109.2201,"h":109.32,"l":109.17,"n":88,"o":109.28,"t":"2026-10-20T18:15:00Z","v":8455,"vw":109.236158},{"c":109.09,"h":109.23,"l":109.05,"n":81,"o":109.23,"t":"2026-10-20T18:30:00Z","v":7025,"vw":109.148333},{"c":109.195,"h":109.21,"l":109.0401,"n":136,"o":109.0401,"t":"2026-10-20T18:45:00Z","v":11490,"vw":109.17951},{"c":109.2601,"h":109.32,"l":109.21,"n":84,"o":109.21,"t":"2026-10-20T19:00:00Z","v":6976,"vw":109.275548},{"c":109.22,"h":109.29,"l":109.17,"n":115,"o":109.24,"t":"2026-10-20T19:15:00Z","v":9542,"vw":109.234851},{"c":109.21,"h":109.235,"l":109.08,"n":311,"o":109.19,"t":"2026-10-20T19:30:00Z","v":30141,"vw":109.153636},{"c":109.19,"h":109.24,"l":109.11,"n":613,"o":109.24,"t":"2026-10-20T19:45:00Z","v":73072,"vw":109.14422},{"c":109.24,"h":109.24,"l":109.24,"n":4,"o":109.24,"t":"2026-10-20T20:00:00Z","v":50286,"vw":109.24},{"c":109.9,"h":110.12,"l":109.82,"n":74,"o":109.97,"t":"2026-10-21T13:30:00Z","v":9558,"vw":109.966043},{"c":110.06,"h":110.23,"l":110.015,"n":47,"o":110.04,"t":"2026-10-21T13:45:00Z","v":4456,"vw":110.104245},{"c":109.81,"h":110.01,"l":109.71,"n":47,"o":110.01,"t":"2026-10-21T14:00:00Z","v":2607,"vw":109.881041},{"c":109.834,"h":109.895,"l":109.72,"n":59,"o":109.72,"t":"2026-10-21T14:15:00Z","v":5260,"vw":109.813015},{"c":109.88,"h":109.93,"l":109.82,"n":70,"o":109.85,"t":"2026-10-21T14:30:00Z","v":13136,"vw":109.893682},{"c":109.805,"h":109.96,"l":109.805,"n":34,"o":109.885,"t":"2026-10-21T14:45:00Z","v":4038,"vw":109.858354},{"c":109.7825,"h":109.84,"l":109.73,"n":35,"o":109.8,"t":"2026-10-21T15:00:00Z","v":3101,"vw":109.778364},{"c":109.8949,"h":109.91,"l":109.73,"n":67,"o":109.785,"t":"2026-10-21T15:15:00Z","v":11851,"vw":109.820946},{"c":109.94,"h":109.945,"l":109.8,"n":66,"o":109.9,"t":"2026-10-21T15:30:00Z","v":8190,"vw":109.887994},{"c":109.9923,"h":110.02,"l":109.96,"n":54,"o":109.995,"t":"2026-10-21T15:45:00Z","v":7239,"vw":109.996105},{"c":109.86,"h":109.975,"l":109.8486,"n":43,"o":109.96,"t":"2026-10-21T16:00:00Z","v":3604,"vw":109.914053},{"c":109.83,"h":109.92,"l":109.805,"n":64,"o":109.92,"t":"2026-10-21T16:15:00Z","v":4649,"vw":109.867041},{"c":110.03,"h":110.2,"l":109.7929,"n":98,"o":109.86,"t":"2026-10-21T16:30:00Z","v":7475,"vw":109.966496},{"c":109.99,"h":110,"l":109.94,"n":37,"o":109.98,"t":"2026-10-21T16:45:00Z","v":11028,"vw":109.972132},{"c":110.04,"h":110.04,"l":109.93,"n":36,"o":109.99,"t":"2026-10-21T17:00:00Z","v":4222,"vw":109.990939},{"c":110.0201,"h":110.06,"l":110.0201,"n":27,"o":110.06,"t":"2026-10-21T17:15:00Z","v":2571,"vw":110.048458},{"c":110.055,"h":110.055,"l":110,"n":19,"o":110.035,"t":"2026-10-21T17:30:00Z","v":3865,"vw":110.026071},{"c":110.0583,"h":110.08,"l":110.01,"n":47,"o":110.0425,"t":"2026-10-21T17:45:00Z","v":5206,"vw":110.043971},{"c":110.2,"h":110.2,"l":110.04,"n":40,"o":110.06,"t":"2026-10-21T18:00:00Z","v":7671,"vw":110.084998},{"c":110.19,"h":110.276,"l":110.1542,"n":54,"o":110.276,"t":"2026-10-21T18:15:00Z","v":4798,"vw":110.21654},{"c":110.23,"h":110.25,"l":110.195,"n":57,"o":110.209,"t":"2026-10-21T18:30:00Z","v":4402,"vw":110.212979},{"c":109.8,"h":110.2112,"l":109.8,"n":82,"o":110.2,"t":"2026-10-21T18:45:00Z","v":7845,"vw":109.95161},{"c":109.53,"h":109.71,"l":109.43,"n":112,"o":109.69,"t":"2026-10-21T19:00:00Z","v":10327,"vw":109.567871},{"c":109.909,"h":109.909,"l":109.5785,"n":102,"o":109.5785,"t":"2026-10-21T19:15:00Z","v":12879,"vw":109.805514},{"c":109.89,"h":109.99,"l":109.8685,"n":98,"o":109.9364,"t":"2026-10-21T19:30:00Z","v":10854,"vw":109.935459},{"c":109.87,"h":109.97,"l":109.84,"n":254,"o":109.93,"t":"2026-10-21T19:45:00Z","v":17808,"vw":109.904089},{"c":109.87,"h":109.87,"l":109.87,"n":6,"o":109.87,"t":"2026-10-21T20:00:00Z","v":1277,"vw":109.87},{"c":108.14,"h":109,"l":108.14,"n":5,"o":109,"t":"2026-10-22T13:15:00Z","v":460,"vw":108.373696},{"c":107.8415,"h":108.34,"l":107.81,"n":111,"o":108.3,"t":"2026-10-22T13:30:00Z","v":28831,"vw":108.130064},{"c":108.04,"h":108.04,"l":107.58,"n":78,"o":107.67,"t":"2026-10-22T13:45:00Z","v":7399,"vw":107.801411},{"c":107.63,"h":108.125,"l":107.6,"n":116,"o":108.09,"t":"2026-10-22T14:00:00Z","v":8907,"vw":107.962996},{"c":106.88,"h":107.69,"l":106.86,"n":450,"o":107.52,"t":"2026-10-22T14:15:00Z","v":16200,"vw":107.228066},{"c":107.16,"h":107.16,"l":106.83,"n":107,"o":106.88,"t":"2026-10-22T14:30:00Z","v":8361,"vw":106.929956},{"c":107.36,"h":107.36,"l":107.06,"n":94,"o":107.21,"t":"2026-10-22T14:45:00Z","v":13065,"vw":107.144535},{"c":107.03,"h":107.29,"l":106.955,"n":58,"o":107.29,"t":"2026-10-22T15:00:00Z","v":4152,"vw":107.083489},{"c":107.085,"h":107.355,"l":106.97,"n":96,"o":106.97,"t":"2026-10-22T15:15:00Z","v":8452,"vw":107.264542},{"c":107.06,"h":107.17,"l":106.96,"n":120,"o":107.02,"t":"2026-10-22T15:30:00Z","v":10534,"vw":107.070011},{"c":107.38,"h":107.41,"l":107.07,"n":92,"o":107.07,"t":"2026-10-22T15:45:00Z","v":11438,"vw":107.336022},{"c":107.5312,"h":107.58,"l":107.38,"n":110,"o":107.38,"t":"2026-10-22T16:00:00Z","v":12849,"vw":107.493916},{"c":107.56,"h":107.61,"l":107.49,"n":106,"o":107.52,"t":"2026-10-22T16:15:00Z","v":7148,"vw":107.560505},{"c":107.0828,"h":107.49,"l":107.0828,"n":88,"o":107.49,"t":"2026-10-22T16:30:00Z","v":8501,"vw":107.28875},{"c":107.345,"h":107.345,"l":106.98,"n":44,"o":106.98,"t":"2026-10-22T16:45:00Z","v":4690,"vw":107.120542},{"c":107.17,"h":107.3528,"l":107.09,"n":98,"o":107.3528,"t":"2026-10-22T17:00:00Z","v":10398,"vw":107.165483},{"c":107.19,"h":107.22,"l":107.1,"n":105,"o":107.22,"t":"2026-10-22T17:15:00Z","v":22051,"vw":107.185276},{"c":107.28,"h":107.3,"l":107.1991,"n":110,"o":107.1991,"t":"2026-10-22T17:30:00Z","v":9412,"vw":107.249687},{"c":107.255,"h":107.28,"l":107.19,"n":92,"o":107.275,"t":"2026-10-22T17:45:00Z","v":6263,"vw":107.245006},{"c":107.1,"h":107.26,"l":106.92,"n":136,"o":107.26,"t":"2026-10-22T18:00:00Z","v":10807,"vw":107.065172},{"c":107.1699,"h":107.28,"l":107.0663,"n":75,"o":107.09,"t":"2026-10-22T18:15:00Z","v":8618,"vw":107.19251},{"c":107.12,"h":107.14,"l":107.0872,"n":34,"o":107.14,"t":"2026-10-22T18:30:00Z","v":2557,"vw":107.111977},{"c":107.16,"h":107.19,"l":107.11,"n":47,"o":107.145,"t":"2026-10-22T18:45:00Z","v":3195,"vw":107.154231},{"c":107.23,"h":107.26,"l":106.97,"n":59,"o":107.04,"t":"2026-10-22T19:00:00Z","v":3929,"vw":107.12594},{"c":107.32,"h":107.36,"l":107.215,"n":101,"o":107.215,"t":"2026-10-22T19:15:00Z","v":7603,"vw":107.294545},{"c":107.23,"h":107.36,"l":107.18,"n":428,"o":107.36,"t":"2026-10-22T19:30:00Z","v":57192,"vw":107.222078},{"c":107.5,"h":107.56,"l":107.14,"n":453,"o":107.2,"t":"2026-10-22T19:45:00Z","v":36218,"vw":107.46373},{"c":107.53,"h":107.53,"l":107.53,"n":6,"o":107.53,"t":"2026-10-22T20:00:00Z","v":558,"vw":107.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":119.30966286125533,"iv":0.2703672963752452,"gamma":0.021486056596436924,"theta":-0.026115523365122677,"vega":0.05307480214720019,"rho":0.007547889843142391,"breakevenPct":11.303508659216343},{"delta":0.15,"premium":0.38741639597339483,"strike":113.5033441610642,"iv":0.16886813498429878,"gamma":0.045809799773565224,"theta":-0.022501513154006707,"vega":0.07045893933616278,"rho":0.011047277670276773,"breakevenPct":5.915335773307546},{"delta":0.2,"premium":0.5038488272031303,"strike":111.9780067016964,"iv":0.1522321116843884,"gamma":0.06078618273139981,"theta":-0.02489762450257797,"vega":0.08463763490760143,"rho":0.014744180242072892,"breakevenPct":4.605092094205828},{"delta":0.25,"premium":0.6569016077873338,"strike":111.10341938407238,"iv":0.14856677161938517,"gamma":0.0706407904806911,"theta":-0.02791077396138526,"vega":0.0959612846884099,"rho":0.018565120364774132,"breakevenPct":3.934084433980944},{"delta":0.3,"premium":0.8089833761130962,"strike":110.33008311943452,"iv":0.1433855791201229,"gamma":0.07998697507517011,"theta":-0.029851348191552576,"vega":0.10473684873096563,"rho":0.022400913069079348,"breakevenPct":3.3563345071585724},{"delta":0.35,"premium":0.9810694410289689,"strike":109.64643519657011,"iv":0.14003991411301933,"gamma":0.08694614644635147,"theta":-0.031292429500660475,"vega":0.11151201937205663,"rho":0.0264086586413053,"breakevenPct":2.8805957756896405},{"delta":0.4,"premium":1.1686231731092698,"strike":109.02125608963577,"iv":0.13826050007721727,"gamma":0.09212395452531523,"theta":-0.032460292652826364,"vega":0.11701296775498059,"rho":0.03054697107192151,"breakevenPct":2.4736159794894754},{"delta":0.45,"premium":1.5375,"strike":108.5,"iv":0.15034999999999998,"gamma":0.08665,"theta":-0.035949999999999996,"vega":0.11904999999999999,"rho":0.03467929358302796,"breakevenPct":2.3319073746861343},{"delta":0.5,"premium":1.9092503022974605,"strike":107.97944377267231,"iv":0.1623807738814994,"gamma":0.08102466747279323,"theta":-0.03938149939540508,"vega":0.12084860943168077,"rho":0.03880785773157388,"breakevenPct":2.1935218775874405},{"delta":0.55,"premium":2.181318016928658,"strike":107.37484885126965,"iv":0.15887412333736398,"gamma":0.08175018137847642,"theta":-0.03883736396614268,"vega":0.11933712212817413,"rho":0.04283563008688029,"breakevenPct":1.8842805432886673},{"delta":0.6,"premium":2.6031347962382445,"strike":106.70219435736678,"iv":0.16328150470219435,"gamma":0.07817962382445141,"theta":-0.039512539184952976,"vega":0.11676206896551725,"rho":0.04686964926211711,"breakevenPct":1.6510082336138856},{"delta":0.65,"premium":3.3127853881278537,"strike":105.88127853881278,"iv":0.1820767123287671,"gamma":0.06725159817351599,"theta":-0.042339269406392696,"vega":0.11221141552511416,"rho":0.05088960211612523,"breakevenPct":1.5475345735521633},{"delta":0.7,"premium":4.2122572815533985,"strike":104.8616504854369,"iv":0.20283058252427186,"gamma":0.05633398058252427,"theta":-0.044410194174757285,"vega":0.10498325242718448,"rho":0.05475940766661854,"breakevenPct":1.4357925853159996},{"delta":0.75,"premium":4.485315533980582,"strike":104.25485436893204,"iv":0.1871752427184466,"gamma":0.05560582524271845,"theta":-0.03919174757281553,"vega":0.0956992718446602,"rho":0.05882847391291175,"breakevenPct":1.1254253723729355},{"delta":0.8,"premium":5.060317460317461,"strike":103.42460317460318,"iv":0.18198095238095238,"gamma":0.05058174603174603,"theta":-0.03521626984126984,"vega":0.08455,"rho":0.06277768638238931,"breakevenPct":0.8880504370135167},{"delta":0.85,"premium":6.890243902439026,"strike":101.48780487804878,"iv":0.216319512195122,"gamma":0.03592682926829268,"theta":-0.03561707317073172,"vega":0.0705439024390244,"rho":0.06602125094774944,"breakevenPct":0.7886624946413131},{"delta":0.9,"premium":7.6707392197125275,"strike":100.46406570841889,"iv":0.19946262833675563,"gamma":0.02901642710472279,"theta":-0.027628131416837783,"vega":0.05285338809034908,"rho":0.06985391549700855,"breakevenPct":0.5624522720463231}],"put":[{"delta":0.15,"premium":0.4949657173708123,"strike":101.79862869483249,"iv":0.20555773619277873,"gamma":0.03757889772038887,"theta":-0.023010351339798087,"vega":0.07048796305619308,"rho":-0.014447015821081254,"breakevenPct":5.790325511520803},{"delta":0.2,"premium":0.632163221948299,"strike":103.46950412541885,"iv":0.18238010826878517,"gamma":0.05062899984221316,"theta":-0.023892192190612963,"vega":0.08437474740917267,"rho":-0.019255780949749075,"breakevenPct":4.3640464024267125},{"delta":0.25,"premium":0.7834391344661664,"strike":104.58439134466167,"iv":0.17007329611370928,"gamma":0.06192109196299406,"theta":-0.024767661701603452,"vega":0.09589845358982077,"rho":-0.024012227692640137,"breakevenPct":3.467913875015811},{"delta":0.3,"premium":1.0673154952278077,"strike":105.33422826927973,"iv":0.17518676253391977,"gamma":0.06527073316768366,"theta":-0.027716642296994363,"vega":0.10426991868372779,"rho":-0.028605129321479978,"breakevenPct":3.0345831172213105},{"delta":0.35,"premium":1.4431033483229625,"strike":105.85255634251443,"iv":0.19395472569203004,"gamma":0.06296944523044762,"theta":-0.03275083801703166,"vega":0.11153498053980496,"rho":-0.03307971946288373,"breakevenPct":2.9020245566897898},{"delta":0.4,"premium":1.161538024092393,"strike":106.97115493976902,"iv":0.13210371331577683,"gamma":0.09721051161955009,"theta":-0.02126780838105795,"vega":0.11683333414778252,"rho":-0.03824828170543932,"breakevenPct":1.5999098710344852},{"delta":0.45,"premium":1.358268975415611,"strike":107.46281994536803,"iv":0.12848445776901107,"gamma":0.10086330870443262,"theta":-0.02066010676609855,"vega":0.11876703123309551,"rho":-0.04257157004283127,"breakevenPct":1.3256291546987704},{"delta":0.5,"premium":1.571060370296235,"strike":107.93568971176941,"iv":0.12682560409910695,"gamma":0.10353645245053067,"theta":-0.020431139542420252,"vega":0.12064464458424382,"rho":-0.046870513155667655,"breakevenPct":1.083763283294727},{"delta":0.55,"premium":2.089056603773585,"strike":108.5433962264151,"iv":0.14186943396226415,"gamma":0.09259735849056604,"theta":-0.02262792452830189,"vega":0.11937849056603773,"rho":-0.051204860447669816,"breakevenPct":1.0003351412242993},{"delta":0.6,"premium":2.5985611510791364,"strike":109.1642685851319,"iv":0.154092206235012,"gamma":0.08244292565947242,"theta":-0.023842925659472426,"vega":0.11673657074340528,"rho":-0.05558275757034961,"breakevenPct":0.8967660801146123},{"delta":0.65,"premium":2.958273381294964,"strike":109.76378896882494,"iv":0.15187398081534773,"gamma":0.08004484412470024,"theta":-0.021444844124700237,"vega":0.11176055155875299,"rho":-0.060061279751981465,"breakevenPct":0.6737509648191393},{"delta":0.7,"premium":3.334743742550655,"strike":110.3611442193087,"iv":0.14843587604290823,"gamma":0.07664421930870084,"theta":-0.018369249106078667,"vega":0.10467175208581646,"rho":-0.06452316780661731,"breakevenPct":0.46833397492974277},{"delta":0.75,"premium":3.722109654350417,"strike":110.95709177592371,"iv":0.1442046483909416,"gamma":0.07259177592371872,"theta":-0.014853158522050063,"vega":0.09620929678188321,"rho":-0.06897424093380031,"breakevenPct":0.274358670535385},{"delta":0.8,"premium":5.25640668523677,"strike":112.56267409470752,"iv":0.17382061281337047,"gamma":0.053135933147632305,"theta":-0.015543454038997213,"vega":0.08467966573816155,"rho":-0.0739163304448576,"breakevenPct":0.2080652752992208},{"delta":0.85,"premium":10.344594594594593,"strike":117.5945945945946,"iv":0.28435675675675676,"gamma":0.0270945945945946,"theta":-0.02369459459459459,"vega":0.07063243243243243,"rho":-0.08149859321128257,"breakevenPct":0.2603924486189911}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":119.30966286125533,"iv":0.2703672963752452,"gamma":0.021486056596436924,"theta":-0.026115523365122677,"vega":0.05307480214720019,"rho":0.007547889843142391,"breakevenPct":11.303508659216343},{"delta":0.15,"premium":0.38741639597339483,"strike":113.5033441610642,"iv":0.16886813498429878,"gamma":0.045809799773565224,"theta":-0.022501513154006707,"vega":0.07045893933616278,"rho":0.011047277670276773,"breakevenPct":5.915335773307546},{"delta":0.2,"premium":0.5038488272031303,"strike":111.9780067016964,"iv":0.1522321116843884,"gamma":0.06078618273139981,"theta":-0.02489762450257797,"vega":0.08463763490760143,"rho":0.014744180242072892,"breakevenPct":4.605092094205828},{"delta":0.25,"premium":0.6569016077873338,"strike":111.10341938407238,"iv":0.14856677161938517,"gamma":0.0706407904806911,"theta":-0.02791077396138526,"vega":0.0959612846884099,"rho":0.018565120364774132,"breakevenPct":3.934084433980944},{"delta":0.3,"premium":0.8089833761130962,"strike":110.33008311943452,"iv":0.1433855791201229,"gamma":0.07998697507517011,"theta":-0.029851348191552576,"vega":0.10473684873096563,"rho":0.022400913069079348,"breakevenPct":3.3563345071585724},{"delta":0.35,"premium":0.9810694410289689,"strike":109.64643519657011,"iv":0.14003991411301933,"gamma":0.08694614644635147,"theta":-0.031292429500660475,"vega":0.11151201937205663,"rho":0.0264086586413053,"breakevenPct":2.8805957756896405},{"delta":0.4,"premium":1.1686231731092698,"strike":109.02125608963577,"iv":0.13826050007721727,"gamma":0.09212395452531523,"theta":-0.032460292652826364,"vega":0.11701296775498059,"rho":0.03054697107192151,"breakevenPct":2.4736159794894754},{"delta":0.45,"premium":1.5375,"strike":108.5,"iv":0.15034999999999998,"gamma":0.08665,"theta":-0.035949999999999996,"vega":0.11904999999999999,"rho":0.03467929358302796,"breakevenPct":2.3319073746861343},{"delta":0.5,"premium":1.9092503022974605,"strike":107.97944377267231,"iv":0.1623807738814994,"gamma":0.08102466747279323,"theta":-0.03938149939540508,"vega":0.12084860943168077,"rho":0.03880785773157388,"breakevenPct":2.1935218775874405},{"delta":0.55,"premium":2.181318016928658,"strike":107.37484885126965,"iv":0.15887412333736398,"gamma":0.08175018137847642,"theta":-0.03883736396614268,"vega":0.11933712212817413,"rho":0.04283563008688029,"breakevenPct":1.8842805432886673},{"delta":0.6,"premium":2.6031347962382445,"strike":106.70219435736678,"iv":0.16328150470219435,"gamma":0.07817962382445141,"theta":-0.039512539184952976,"vega":0.11676206896551725,"rho":0.04686964926211711,"breakevenPct":1.6510082336138856},{"delta":0.65,"premium":3.3127853881278537,"strike":105.88127853881278,"iv":0.1820767123287671,"gamma":0.06725159817351599,"theta":-0.042339269406392696,"vega":0.11221141552511416,"rho":0.05088960211612523,"breakevenPct":1.5475345735521633},{"delta":0.7,"premium":4.2122572815533985,"strike":104.8616504854369,"iv":0.20283058252427186,"gamma":0.05633398058252427,"theta":-0.044410194174757285,"vega":0.10498325242718448,"rho":0.05475940766661854,"breakevenPct":1.4357925853159996},{"delta":0.75,"premium":4.485315533980582,"strike":104.25485436893204,"iv":0.1871752427184466,"gamma":0.05560582524271845,"theta":-0.03919174757281553,"vega":0.0956992718446602,"rho":0.05882847391291175,"breakevenPct":1.1254253723729355},{"delta":0.8,"premium":5.060317460317461,"strike":103.42460317460318,"iv":0.18198095238095238,"gamma":0.05058174603174603,"theta":-0.03521626984126984,"vega":0.08455,"rho":0.06277768638238931,"breakevenPct":0.8880504370135167},{"delta":0.85,"premium":6.890243902439026,"strike":101.48780487804878,"iv":0.216319512195122,"gamma":0.03592682926829268,"theta":-0.03561707317073172,"vega":0.0705439024390244,"rho":0.06602125094774944,"breakevenPct":0.7886624946413131},{"delta":0.9,"premium":7.6707392197125275,"strike":100.46406570841889,"iv":0.19946262833675563,"gamma":0.02901642710472279,"theta":-0.027628131416837783,"vega":0.05285338809034908,"rho":0.06985391549700855,"breakevenPct":0.5624522720463231}],"put":[{"delta":0.15,"premium":0.4949657173708123,"strike":101.79862869483249,"iv":0.20555773619277873,"gamma":0.03757889772038887,"theta":-0.023010351339798087,"vega":0.07048796305619308,"rho":-0.014447015821081254,"breakevenPct":5.790325511520803},{"delta":0.2,"premium":0.632163221948299,"strike":103.46950412541885,"iv":0.18238010826878517,"gamma":0.05062899984221316,"theta":-0.023892192190612963,"vega":0.08437474740917267,"rho":-0.019255780949749075,"breakevenPct":4.3640464024267125},{"delta":0.25,"premium":0.7834391344661664,"strike":104.58439134466167,"iv":0.17007329611370928,"gamma":0.06192109196299406,"theta":-0.024767661701603452,"vega":0.09589845358982077,"rho":-0.024012227692640137,"breakevenPct":3.467913875015811},{"delta":0.3,"premium":1.0673154952278077,"strike":105.33422826927973,"iv":0.17518676253391977,"gamma":0.06527073316768366,"theta":-0.027716642296994363,"vega":0.10426991868372779,"rho":-0.028605129321479978,"breakevenPct":3.0345831172213105},{"delta":0.35,"premium":1.4431033483229625,"strike":105.85255634251443,"iv":0.19395472569203004,"gamma":0.06296944523044762,"theta":-0.03275083801703166,"vega":0.11153498053980496,"rho":-0.03307971946288373,"breakevenPct":2.9020245566897898},{"delta":0.4,"premium":1.161538024092393,"strike":106.97115493976902,"iv":0.13210371331577683,"gamma":0.09721051161955009,"theta":-0.02126780838105795,"vega":0.11683333414778252,"rho":-0.03824828170543932,"breakevenPct":1.5999098710344852},{"delta":0.45,"premium":1.358268975415611,"strike":107.46281994536803,"iv":0.12848445776901107,"gamma":0.10086330870443262,"theta":-0.02066010676609855,"vega":0.11876703123309551,"rho":-0.04257157004283127,"breakevenPct":1.3256291546987704},{"delta":0.5,"premium":1.571060370296235,"strike":107.93568971176941,"iv":0.12682560409910695,"gamma":0.10353645245053067,"theta":-0.020431139542420252,"vega":0.12064464458424382,"rho":-0.046870513155667655,"breakevenPct":1.083763283294727},{"delta":0.55,"premium":2.089056603773585,"strike":108.5433962264151,"iv":0.14186943396226415,"gamma":0.09259735849056604,"theta":-0.02262792452830189,"vega":0.11937849056603773,"rho":-0.051204860447669816,"breakevenPct":1.0003351412242993},{"delta":0.6,"premium":2.5985611510791364,"strike":109.1642685851319,"iv":0.154092206235012,"gamma":0.08244292565947242,"theta":-0.023842925659472426,"vega":0.11673657074340528,"rho":-0.05558275757034961,"breakevenPct":0.8967660801146123},{"delta":0.65,"premium":2.958273381294964,"strike":109.76378896882494,"iv":0.15187398081534773,"gamma":0.08004484412470024,"theta":-0.021444844124700237,"vega":0.11176055155875299,"rho":-0.060061279751981465,"breakevenPct":0.6737509648191393},{"delta":0.7,"premium":3.334743742550655,"strike":110.3611442193087,"iv":0.14843587604290823,"gamma":0.07664421930870084,"theta":-0.018369249106078667,"vega":0.10467175208581646,"rho":-0.06452316780661731,"breakevenPct":0.46833397492974277},{"delta":0.75,"premium":3.722109654350417,"strike":110.95709177592371,"iv":0.1442046483909416,"gamma":0.07259177592371872,"theta":-0.014853158522050063,"vega":0.09620929678188321,"rho":-0.06897424093380031,"breakevenPct":0.274358670535385},{"delta":0.8,"premium":5.25640668523677,"strike":112.56267409470752,"iv":0.17382061281337047,"gamma":0.053135933147632305,"theta":-0.015543454038997213,"vega":0.08467966573816155,"rho":-0.0739163304448576,"breakevenPct":0.2080652752992208},{"delta":0.85,"premium":10.344594594594593,"strike":117.5945945945946,"iv":0.28435675675675676,"gamma":0.0270945945945946,"theta":-0.02369459459459459,"vega":0.07063243243243243,"rho":-0.08149859321128257,"breakevenPct":0.2603924486189911}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}