{"symbol":"INSW","url":"https://intraalpha.com/companies/INSW","capturedAt":"2026-10-22T16:54:19.836Z","state":"partial","quote":{"symbol":"INSW","last_price":109.9,"prev_close":111.15,"regular_close":109.9,"change":-1.25,"change_pct":-1.1246,"regular_change":-1.25,"regular_change_pct":-1.1246,"extended_change":0,"extended_change_pct":0,"bid":109.75,"ask":110.05,"bid_size":200,"ask_size":200,"volume":372173,"vwap":109.242857,"open":109.03,"high":111.235,"low":106.0001,"close":109.9,"trade_count":9620,"last_trade_at":"2026-10-22T16:53:30.557976594Z","last_quote_at":"2026-10-22T16:54:17.330283103Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:18.007507004-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:40:08.267Z","bars":[{"c":118,"h":118.51,"l":117.8,"n":15,"o":117.8,"t":"2026-10-15T08:00:00Z","v":789,"vw":118.017742},{"c":118.17,"h":118.17,"l":118.17,"n":6,"o":118.17,"t":"2026-10-15T08:50:00Z","v":135,"vw":118.17},{"c":118.5,"h":118.5,"l":118.5,"n":5,"o":118.5,"t":"2026-10-15T08:55:00Z","v":104,"vw":118.5},{"c":116.35,"h":117.415,"l":116.35,"n":15,"o":117.415,"t":"2026-10-15T09:05:00Z","v":574,"vw":116.66791},{"c":115,"h":115,"l":115,"n":16,"o":115,"t":"2026-10-15T11:00:00Z","v":415,"vw":115},{"c":114.65,"h":114.65,"l":114.65,"n":1,"o":114.65,"t":"2026-10-15T11:15:00Z","v":100,"vw":114.65},{"c":115.325,"h":115.325,"l":115,"n":2,"o":115,"t":"2026-10-15T11:25:00Z","v":200,"vw":115.1625},{"c":115.5436,"h":115.97,"l":115.5436,"n":3,"o":115.97,"t":"2026-10-15T11:55:00Z","v":254,"vw":115.784609},{"c":115.5,"h":115.5,"l":115.5,"n":2,"o":115.5,"t":"2026-10-15T12:00:00Z","v":200,"vw":115.5},{"c":116.09,"h":116.09,"l":115.7628,"n":3,"o":115.7628,"t":"2026-10-15T12:20:00Z","v":1181,"vw":116.052102},{"c":115.6,"h":115.6,"l":115.6,"n":3,"o":115.6,"t":"2026-10-15T12:25:00Z","v":153,"vw":115.6},{"c":115.5,"h":115.5,"l":115.5,"n":3,"o":115.5,"t":"2026-10-15T12:30:00Z","v":156,"vw":115.5},{"c":117.04,"h":117.04,"l":114.65,"n":43,"o":115.05,"t":"2026-10-15T12:40:00Z","v":1806,"vw":115.294823},{"c":114.63,"h":114.63,"l":114.5,"n":19,"o":114.5,"t":"2026-10-15T12:45:00Z","v":669,"vw":114.586667},{"c":114.17,"h":114.66,"l":114.17,"n":12,"o":114.66,"t":"2026-10-15T12:50:00Z","v":803,"vw":114.342222},{"c":114,"h":114.056,"l":113.88,"n":10,"o":114.056,"t":"2026-10-15T13:15:00Z","v":1965,"vw":113.961029},{"c":116.7,"h":117.055,"l":112.3612,"n":694,"o":113.42,"t":"2026-10-15T13:30:00Z","v":46223,"vw":113.832574},{"c":117.98,"h":118,"l":116.47,"n":204,"o":116.56,"t":"2026-10-15T13:35:00Z","v":6087,"vw":117.507036},{"c":117.805,"h":118.5,"l":116.96,"n":278,"o":117.455,"t":"2026-10-15T13:40:00Z","v":9901,"vw":117.80384},{"c":116.665,"h":117.38,"l":116.215,"n":204,"o":117.38,"t":"2026-10-15T13:45:00Z","v":6825,"vw":116.754637},{"c":116.89,"h":116.89,"l":116.1801,"n":136,"o":116.7,"t":"2026-10-15T13:50:00Z","v":2681,"vw":116.559718},{"c":116.5475,"h":116.7,"l":115.86,"n":172,"o":116.65,"t":"2026-10-15T13:55:00Z","v":7632,"vw":116.275043},{"c":115.84,"h":116.88,"l":115.84,"n":183,"o":116.88,"t":"2026-10-15T14:00:00Z","v":3131,"vw":116.219148},{"c":115.96,"h":116.67,"l":115.75,"n":276,"o":115.955,"t":"2026-10-15T14:05:00Z","v":6552,"vw":116.034244},{"c":116.27,"h":116.89,"l":116.205,"n":249,"o":116.205,"t":"2026-10-15T14:10:00Z","v":3929,"vw":116.418429},{"c":116.51,"h":116.51,"l":115.72,"n":166,"o":116.13,"t":"2026-10-15T14:15:00Z","v":4187,"vw":116.049776},{"c":116.68,"h":116.68,"l":116.49,"n":31,"o":116.49,"t":"2026-10-15T14:20:00Z","v":547,"vw":116.585},{"c":116.15,"h":116.27,"l":116.0703,"n":75,"o":116.27,"t":"2026-10-15T14:25:00Z","v":2101,"vw":116.151497},{"c":116.41,"h":116.645,"l":116.07,"n":198,"o":116.34,"t":"2026-10-15T14:30:00Z","v":5215,"vw":116.286855},{"c":116.21,"h":116.21,"l":116.16,"n":49,"o":116.18,"t":"2026-10-15T14:35:00Z","v":670,"vw":116.183333},{"c":116.305,"h":116.49,"l":116.12,"n":137,"o":116.21,"t":"2026-10-15T14:40:00Z","v":3819,"vw":116.268457},{"c":115.865,"h":116.35,"l":115.76,"n":147,"o":116.2,"t":"2026-10-15T14:45:00Z","v":3133,"vw":116.085624},{"c":116.1,"h":116.1,"l":115.46,"n":254,"o":115.865,"t":"2026-10-15T14:50:00Z","v":6461,"vw":115.885394},{"c":115.64,"h":115.99,"l":115.5951,"n":111,"o":115.99,"t":"2026-10-15T14:55:00Z","v":3853,"vw":115.831547},{"c":115.24,"h":115.63,"l":115.15,"n":153,"o":115.63,"t":"2026-10-15T15:00:00Z","v":4099,"vw":115.364083},{"c":114.59,"h":115.24,"l":114.59,"n":241,"o":115.24,"t":"2026-10-15T15:05:00Z","v":6345,"vw":114.874029},{"c":114.69,"h":114.78,"l":114.39,"n":226,"o":114.69,"t":"2026-10-15T15:10:00Z","v":6171,"vw":114.596803},{"c":114.58,"h":114.84,"l":114.58,"n":115,"o":114.8,"t":"2026-10-15T15:15:00Z","v":3488,"vw":114.741722},{"c":114.735,"h":114.925,"l":114.61,"n":187,"o":114.62,"t":"2026-10-15T15:20:00Z","v":4069,"vw":114.726311},{"c":114.76,"h":114.86,"l":114.28,"n":225,"o":114.805,"t":"2026-10-15T15:25:00Z","v":5430,"vw":114.602912},{"c":114.852733,"h":114.97,"l":114.725,"n":89,"o":114.97,"t":"2026-10-15T15:30:00Z","v":2052,"vw":114.793767},{"c":114.61,"h":115.0899,"l":114.61,"n":151,"o":115.0899,"t":"2026-10-15T15:35:00Z","v":3212,"vw":114.855342},{"c":114.94,"h":114.94,"l":114.54,"n":177,"o":114.69,"t":"2026-10-15T15:40:00Z","v":6407,"vw":114.691527},{"c":114.46,"h":114.752935,"l":114.46,"n":125,"o":114.752935,"t":"2026-10-15T15:45:00Z","v":2602,"vw":114.542375},{"c":115.18,"h":115.465,"l":114.4,"n":453,"o":114.44,"t":"2026-10-15T15:50:00Z","v":23970,"vw":114.851635},{"c":114.545,"h":115.11,"l":114.42,"n":98,"o":115.08,"t":"2026-10-15T15:55:00Z","v":2609,"vw":114.709751},{"c":114.445,"h":114.65,"l":114.3717,"n":90,"o":114.44,"t":"2026-10-15T16:00:00Z","v":3073,"vw":114.428387},{"c":114.515,"h":114.82,"l":114.35,"n":171,"o":114.46,"t":"2026-10-15T16:05:00Z","v":7400,"vw":114.517578},{"c":114.02,"h":114.87,"l":114.02,"n":277,"o":114.31,"t":"2026-10-15T16:10:00Z","v":11539,"vw":114.47116},{"c":113.785,"h":114.13,"l":113.57,"n":190,"o":114.13,"t":"2026-10-15T16:15:00Z","v":6314,"vw":113.725079},{"c":113.635,"h":113.82,"l":113.52,"n":178,"o":113.82,"t":"2026-10-15T16:20:00Z","v":4418,"vw":113.641104},{"c":113.5,"h":113.67,"l":113.5,"n":87,"o":113.625,"t":"2026-10-15T16:25:00Z","v":2262,"vw":113.6061},{"c":113.52,"h":113.69,"l":113.52,"n":88,"o":113.58,"t":"2026-10-15T16:30:00Z","v":3008,"vw":113.59279},{"c":113.575,"h":113.77,"l":113.525,"n":158,"o":113.77,"t":"2026-10-15T16:35:00Z","v":3416,"vw":113.656331},{"c":114.12,"h":114.12,"l":113.35,"n":612,"o":113.7295,"t":"2026-10-15T16:40:00Z","v":28188,"vw":113.537954},{"c":114.34,"h":114.35,"l":114.11,"n":133,"o":114.13,"t":"2026-10-15T16:45:00Z","v":6117,"vw":114.187669},{"c":113.9,"h":114.3019,"l":113.9,"n":221,"o":114.17,"t":"2026-10-15T16:50:00Z","v":4434,"vw":114.0503},{"c":114.06,"h":114.1,"l":113.88,"n":134,"o":113.9,"t":"2026-10-15T16:55:00Z","v":3538,"vw":114.015},{"c":113.91,"h":113.91,"l":113.88,"n":71,"o":113.88,"t":"2026-10-15T17:00:00Z","v":1167,"vw":113.890436},{"c":113.645,"h":113.86,"l":113.645,"n":153,"o":113.86,"t":"2026-10-15T17:05:00Z","v":2179,"vw":113.738484},{"c":113.89,"h":113.89,"l":113.705,"n":153,"o":113.79,"t":"2026-10-15T17:10:00Z","v":2802,"vw":113.812497},{"c":114.17,"h":114.17,"l":113.955,"n":100,"o":113.955,"t":"2026-10-15T17:15:00Z","v":1862,"vw":114.076875},{"c":113.9175,"h":114.15,"l":113.75,"n":159,"o":114.15,"t":"2026-10-15T17:20:00Z","v":3011,"vw":113.917784},{"c":113.86,"h":113.95,"l":113.86,"n":43,"o":113.95,"t":"2026-10-15T17:25:00Z","v":791,"vw":113.902254},{"c":113.935,"h":113.935,"l":113.78,"n":74,"o":113.845,"t":"2026-10-15T17:30:00Z","v":1645,"vw":113.828539},{"c":114.09,"h":114.09,"l":113.95,"n":114,"o":113.99,"t":"2026-10-15T17:35:00Z","v":2027,"vw":114.010239},{"c":113.84,"h":114.16,"l":113.79,"n":196,"o":114,"t":"2026-10-15T17:40:00Z","v":3616,"vw":113.956898},{"c":113.61,"h":113.795,"l":113.605,"n":164,"o":113.795,"t":"2026-10-15T17:45:00Z","v":3313,"vw":113.718091},{"c":114.21,"h":114.21,"l":113.72,"n":269,"o":113.72,"t":"2026-10-15T17:50:00Z","v":5248,"vw":113.935788},{"c":114.38,"h":114.49,"l":114.1801,"n":212,"o":114.31,"t":"2026-10-15T17:55:00Z","v":5045,"vw":114.340339},{"c":114.1204,"h":114.645,"l":114.1204,"n":206,"o":114.645,"t":"2026-10-15T18:00:00Z","v":5887,"vw":114.43531},{"c":114.225,"h":114.3,"l":113.97,"n":143,"o":113.97,"t":"2026-10-15T18:05:00Z","v":2582,"vw":114.117556},{"c":114.31,"h":114.77,"l":114.31,"n":225,"o":114.425,"t":"2026-10-15T18:10:00Z","v":6036,"vw":114.530373},{"c":114.16,"h":114.285,"l":114.01,"n":155,"o":114.285,"t":"2026-10-15T18:15:00Z","v":4298,"vw":114.107909},{"c":113.895,"h":113.93,"l":113.79,"n":178,"o":113.93,"t":"2026-10-15T18:20:00Z","v":3458,"vw":113.884354},{"c":113.715,"h":114.05,"l":113.51,"n":245,"o":113.895,"t":"2026-10-15T18:25:00Z","v":12127,"vw":113.713216},{"c":113.74,"h":113.7912,"l":113.548,"n":144,"o":113.57,"t":"2026-10-15T18:30:00Z","v":4865,"vw":113.704168},{"c":113.82,"h":113.82,"l":113.635,"n":85,"o":113.635,"t":"2026-10-15T18:35:00Z","v":2698,"vw":113.747586},{"c":113.77,"h":113.9,"l":113.74,"n":260,"o":113.795,"t":"2026-10-15T18:40:00Z","v":5762,"vw":113.820695},{"c":113.63,"h":113.67,"l":113.505,"n":170,"o":113.67,"t":"2026-10-15T18:45:00Z","v":3076,"vw":113.616594},{"c":113.2,"h":113.73,"l":113.1005,"n":245,"o":113.73,"t":"2026-10-15T18:50:00Z","v":4801,"vw":113.430985},{"c":113.22,"h":113.22,"l":113.01,"n":308,"o":113.1,"t":"2026-10-15T18:55:00Z","v":9699,"vw":113.129511},{"c":113.445,"h":113.445,"l":113.28,"n":246,"o":113.29,"t":"2026-10-15T19:00:00Z","v":6226,"vw":113.352901},{"c":113.21,"h":113.58,"l":113.19,"n":254,"o":113.3,"t":"2026-10-15T19:05:00Z","v":7840,"vw":113.428499},{"c":113.16,"h":113.35,"l":112.87,"n":418,"o":113.21,"t":"2026-10-15T19:10:00Z","v":12772,"vw":113.064688},{"c":113.095,"h":113.3,"l":113.0101,"n":138,"o":113.1301,"t":"2026-10-15T19:15:00Z","v":4958,"vw":113.132912},{"c":112.81,"h":113.02,"l":112.81,"n":285,"o":113.01,"t":"2026-10-15T19:20:00Z","v":5774,"vw":112.967425},{"c":112.52,"h":112.9699,"l":112.52,"n":530,"o":112.83,"t":"2026-10-15T19:25:00Z","v":15238,"vw":112.819834},{"c":112.53,"h":112.67,"l":112.37,"n":589,"o":112.51,"t":"2026-10-15T19:30:00Z","v":23187,"vw":112.526981},{"c":112.92,"h":113.095,"l":112.38,"n":487,"o":112.52,"t":"2026-10-15T19:35:00Z","v":17381,"vw":112.754062},{"c":113.1,"h":113.64,"l":112.8,"n":726,"o":112.82,"t":"2026-10-15T19:40:00Z","v":26284,"vw":113.306085},{"c":112.73,"h":113.08,"l":112.64,"n":810,"o":113.05,"t":"2026-10-15T19:45:00Z","v":35684,"vw":112.843728},{"c":113.16,"h":113.37,"l":112.8,"n":767,"o":112.84,"t":"2026-10-15T19:50:00Z","v":40771,"vw":113.090151},{"c":113.15,"h":113.71,"l":113.03,"n":1995,"o":113.3221,"t":"2026-10-15T19:55:00Z","v":94752,"vw":113.450124},{"c":113.11,"h":113.25,"l":113.11,"n":60,"o":113.25,"t":"2026-10-15T20:00:00Z","v":110748,"vw":113.110148},{"c":113.7045,"h":113.7045,"l":113.7045,"n":1,"o":113.7045,"t":"2026-10-15T23:25:00Z","v":200,"vw":113.7045},{"c":110.54,"h":113.99,"l":110.54,"n":32,"o":113.99,"t":"2026-10-16T08:00:00Z","v":7900,"vw":111.150712},{"c":110.54,"h":110.54,"l":110.54,"n":1,"o":110.54,"t":"2026-10-16T08:05:00Z","v":4438,"vw":110.54},{"c":114.51,"h":114.51,"l":114.51,"n":3,"o":114.51,"t":"2026-10-16T09:55:00Z","v":102,"vw":114.51},{"c":114.9,"h":114.9,"l":114.9,"n":15,"o":114.9,"t":"2026-10-16T10:00:00Z","v":372,"vw":114.9},{"c":115,"h":115,"l":115,"n":4,"o":115,"t":"2026-10-16T11:00:00Z","v":161,"vw":115},{"c":116,"h":116,"l":116,"n":1,"o":116,"t":"2026-10-16T11:20:00Z","v":100,"vw":116},{"c":116,"h":116,"l":116,"n":2,"o":116,"t":"2026-10-16T12:00:00Z","v":131,"vw":116},{"c":116.98,"h":116.98,"l":116.98,"n":1,"o":116.98,"t":"2026-10-16T12:10:00Z","v":100,"vw":116.98},{"c":116.2,"h":117.75,"l":116.2,"n":10,"o":117.75,"t":"2026-10-16T12:20:00Z","v":710,"vw":117.489517},{"c":116.98,"h":116.98,"l":116.98,"n":1,"o":116.98,"t":"2026-10-16T12:30:00Z","v":100,"vw":116.98},{"c":116.63,"h":116.63,"l":116.63,"n":1,"o":116.63,"t":"2026-10-16T12:35:00Z","v":103,"vw":116.63},{"c":116.63,"h":116.63,"l":116.63,"n":2,"o":116.63,"t":"2026-10-16T12:40:00Z","v":105,"vw":116.63},{"c":115.51,"h":115.51,"l":115.51,"n":7,"o":115.51,"t":"2026-10-16T13:25:00Z","v":303,"vw":115.51},{"c":115.9,"h":116.47,"l":114.68,"n":315,"o":115.5,"t":"2026-10-16T13:30:00Z","v":35695,"vw":115.349565},{"c":116.925,"h":117.5195,"l":115.5,"n":251,"o":115.98,"t":"2026-10-16T13:35:00Z","v":9826,"vw":116.511558},{"c":115.595,"h":116.905,"l":115.2,"n":237,"o":116.905,"t":"2026-10-16T13:40:00Z","v":10268,"vw":116.106582},{"c":114.915,"h":115.595,"l":114.6501,"n":157,"o":115.595,"t":"2026-10-16T13:45:00Z","v":3651,"vw":115.10759},{"c":113.63,"h":115.24,"l":113.29,"n":230,"o":115.24,"t":"2026-10-16T13:50:00Z","v":7770,"vw":113.949267},{"c":111.69,"h":113.14,"l":111.5,"n":418,"o":113.14,"t":"2026-10-16T13:55:00Z","v":20405,"vw":112.059867},{"c":112.48,"h":112.49,"l":111.68,"n":200,"o":111.69,"t":"2026-10-16T14:00:00Z","v":4208,"vw":112.050809},{"c":111.99,"h":112.415,"l":111.94,"n":246,"o":112.3,"t":"2026-10-16T14:05:00Z","v":5092,"vw":112.172375},{"c":112.1201,"h":112.39,"l":111.7605,"n":244,"o":111.975,"t":"2026-10-16T14:10:00Z","v":6068,"vw":112.051623},{"c":112.81,"h":113.6799,"l":112.47,"n":259,"o":112.47,"t":"2026-10-16T14:15:00Z","v":12414,"vw":112.967367},{"c":112.6,"h":112.82,"l":112.32,"n":96,"o":112.64,"t":"2026-10-16T14:20:00Z","v":3568,"vw":112.494718},{"c":113.09,"h":113.09,"l":112.47,"n":158,"o":112.69,"t":"2026-10-16T14:25:00Z","v":4939,"vw":112.641022},{"c":112.94,"h":113.43,"l":112.94,"n":59,"o":113.43,"t":"2026-10-16T14:30:00Z","v":2654,"vw":113.336131},{"c":112.81,"h":113.16,"l":112.81,"n":113,"o":112.98,"t":"2026-10-16T14:35:00Z","v":2128,"vw":112.9835},{"c":112.51,"h":112.905,"l":112.51,"n":140,"o":112.905,"t":"2026-10-16T14:40:00Z","v":2510,"vw":112.654091},{"c":112.61,"h":113,"l":112.61,"n":84,"o":112.62,"t":"2026-10-16T14:45:00Z","v":1840,"vw":112.754274},{"c":111.95,"h":112.81,"l":111.95,"n":250,"o":112.81,"t":"2026-10-16T14:50:00Z","v":4835,"vw":112.294554},{"c":112.11,"h":112.11,"l":111.55,"n":224,"o":111.94,"t":"2026-10-16T14:55:00Z","v":9645,"vw":111.761624},{"c":111.7833,"h":111.92,"l":111.6655,"n":79,"o":111.92,"t":"2026-10-16T15:00:00Z","v":2317,"vw":111.750075},{"c":111.56,"h":111.94,"l":111.53,"n":127,"o":111.94,"t":"2026-10-16T15:05:00Z","v":3119,"vw":111.780923},{"c":111.83,"h":112,"l":111.75,"n":122,"o":111.78,"t":"2026-10-16T15:10:00Z","v":3191,"vw":111.790652},{"c":112.12,"h":112.17,"l":111.68,"n":68,"o":111.89,"t":"2026-10-16T15:15:00Z","v":1975,"vw":111.907235},{"c":112.52,"h":112.52,"l":112.03,"n":178,"o":112.18,"t":"2026-10-16T15:20:00Z","v":6956,"vw":112.18927},{"c":112.43,"h":112.49,"l":112.06,"n":186,"o":112.46,"t":"2026-10-16T15:25:00Z","v":6474,"vw":112.267689},{"c":112.475,"h":112.74,"l":112.21,"n":125,"o":112.74,"t":"2026-10-16T15:30:00Z","v":4377,"vw":112.518566},{"c":112.3,"h":112.5,"l":112.3,"n":68,"o":112.475,"t":"2026-10-16T15:35:00Z","v":2349,"vw":112.462412},{"c":112.495,"h":112.62,"l":112.42,"n":125,"o":112.42,"t":"2026-10-16T15:40:00Z","v":3931,"vw":112.489717},{"c":112.33,"h":112.33,"l":112.11,"n":101,"o":112.31,"t":"2026-10-16T15:45:00Z","v":4958,"vw":112.282539},{"c":112.81,"h":112.81,"l":112.485,"n":80,"o":112.485,"t":"2026-10-16T15:50:00Z","v":1400,"vw":112.62204},{"c":112.06,"h":112.63,"l":112.06,"n":138,"o":112.63,"t":"2026-10-16T15:55:00Z","v":3129,"vw":112.313441},{"c":111.805,"h":111.94,"l":111.66,"n":194,"o":111.92,"t":"2026-10-16T16:00:00Z","v":5530,"vw":111.791654},{"c":111.81,"h":111.92,"l":111.73,"n":132,"o":111.92,"t":"2026-10-16T16:05:00Z","v":3040,"vw":111.80148},{"c":112.46,"h":112.59,"l":111.57,"n":185,"o":111.81,"t":"2026-10-16T16:10:00Z","v":6292,"vw":112.090492},{"c":112.97,"h":113.195,"l":112.26,"n":333,"o":112.445,"t":"2026-10-16T16:15:00Z","v":15978,"vw":112.744125},{"c":112.77,"h":113.28,"l":112.77,"n":303,"o":113.045,"t":"2026-10-16T16:20:00Z","v":15347,"vw":113.102363},{"c":112.77,"h":113.0706,"l":112.735,"n":261,"o":112.735,"t":"2026-10-16T16:25:00Z","v":13485,"vw":112.935397},{"c":112.27,"h":112.65,"l":112.27,"n":154,"o":112.65,"t":"2026-10-16T16:30:00Z","v":4369,"vw":112.577733},{"c":112.41,"h":112.42,"l":112.08,"n":105,"o":112.355,"t":"2026-10-16T16:35:00Z","v":1996,"vw":112.304651},{"c":112.27,"h":112.445,"l":112.14,"n":163,"o":112.42,"t":"2026-10-16T16:40:00Z","v":5975,"vw":112.309986},{"c":111.92,"h":112.27,"l":111.84,"n":154,"o":112.27,"t":"2026-10-16T16:45:00Z","v":4263,"vw":111.966963},{"c":111.73,"h":111.84,"l":111.73,"n":95,"o":111.8,"t":"2026-10-16T16:50:00Z","v":1349,"vw":111.777143},{"c":111.8476,"h":111.8476,"l":111.71,"n":55,"o":111.71,"t":"2026-10-16T16:55:00Z","v":998,"vw":111.786163},{"c":111.77,"h":111.875,"l":111.77,"n":85,"o":111.85,"t":"2026-10-16T17:00:00Z","v":1691,"vw":111.856859},{"c":112.355,"h":112.4899,"l":111.71,"n":159,"o":111.79,"t":"2026-10-16T17:05:00Z","v":5427,"vw":111.952076},{"c":112.21,"h":112.75,"l":112.18,"n":240,"o":112.37,"t":"2026-10-16T17:10:00Z","v":7609,"vw":112.464085},{"c":112.34,"h":112.47,"l":112.21,"n":165,"o":112.21,"t":"2026-10-16T17:15:00Z","v":2688,"vw":112.370909},{"c":112.3325,"h":112.46,"l":112.24,"n":66,"o":112.46,"t":"2026-10-16T17:20:00Z","v":1402,"vw":112.379167},{"c":112.275,"h":112.45,"l":112.2,"n":161,"o":112.33,"t":"2026-10-16T17:25:00Z","v":3454,"vw":112.29625},{"c":111.825,"h":112.37,"l":111.825,"n":202,"o":112.22,"t":"2026-10-16T17:30:00Z","v":5173,"vw":112.102223},{"c":111.9,"h":111.93,"l":111.68,"n":238,"o":111.93,"t":"2026-10-16T17:35:00Z","v":6845,"vw":111.819167},{"c":111.64,"h":111.93,"l":111.6,"n":271,"o":111.89,"t":"2026-10-16T17:40:00Z","v":8683,"vw":111.788419},{"c":111.56,"h":112,"l":111.46,"n":275,"o":111.75,"t":"2026-10-16T17:45:00Z","v":7494,"vw":111.68358},{"c":111.46,"h":111.59,"l":111.46,"n":187,"o":111.555,"t":"2026-10-16T17:50:00Z","v":3726,"vw":111.571111},{"c":111.3,"h":111.53,"l":111.198,"n":263,"o":111.53,"t":"2026-10-16T17:55:00Z","v":7015,"vw":111.302731},{"c":111.025,"h":111.21,"l":110.84,"n":369,"o":111.21,"t":"2026-10-16T18:00:00Z","v":14435,"vw":111.033767},{"c":111.055,"h":111.13,"l":110.96,"n":131,"o":111.065,"t":"2026-10-16T18:05:00Z","v":3548,"vw":111.045837},{"c":111.04,"h":111.04,"l":110.64,"n":278,"o":110.95,"t":"2026-10-16T18:10:00Z","v":9807,"vw":110.804452},{"c":111.09,"h":111.55,"l":111.04,"n":264,"o":111.04,"t":"2026-10-16T18:15:00Z","v":16838,"vw":111.363664},{"c":110.86,"h":111.24,"l":110.86,"n":147,"o":110.99,"t":"2026-10-16T18:20:00Z","v":3718,"vw":111.067521},{"c":111.01,"h":111.06,"l":110.819,"n":157,"o":110.82,"t":"2026-10-16T18:25:00Z","v":5083,"vw":110.952075},{"c":111.22,"h":111.22,"l":111,"n":95,"o":111,"t":"2026-10-16T18:30:00Z","v":2925,"vw":111.027642},{"c":110.46,"h":110.95,"l":110.3824,"n":339,"o":110.94,"t":"2026-10-16T18:35:00Z","v":9384,"vw":110.615384},{"c":110.33,"h":110.5513,"l":110.22,"n":229,"o":110.5513,"t":"2026-10-16T18:40:00Z","v":5738,"vw":110.353271},{"c":110.21,"h":110.3,"l":110.13,"n":216,"o":110.22,"t":"2026-10-16T18:45:00Z","v":4391,"vw":110.22502},{"c":110.315,"h":110.545,"l":110.18,"n":359,"o":110.31,"t":"2026-10-16T18:50:00Z","v":10589,"vw":110.29616},{"c":110.64,"h":110.79,"l":110.295,"n":239,"o":110.3496,"t":"2026-10-16T18:55:00Z","v":7121,"vw":110.507662},{"c":110.27,"h":110.73,"l":110.25,"n":327,"o":110.59,"t":"2026-10-16T19:00:00Z","v":7080,"vw":110.476587},{"c":110.19,"h":110.3,"l":110.06,"n":332,"o":110.27,"t":"2026-10-16T19:05:00Z","v":9983,"vw":110.142976},{"c":110.41,"h":110.55,"l":110.065,"n":197,"o":110.295,"t":"2026-10-16T19:10:00Z","v":5250,"vw":110.285181},{"c":110.25,"h":110.715,"l":110.235,"n":296,"o":110.41,"t":"2026-10-16T19:15:00Z","v":6789,"vw":110.43182},{"c":110.25,"h":110.34,"l":110.13,"n":310,"o":110.31,"t":"2026-10-16T19:20:00Z","v":8330,"vw":110.224895},{"c":110.09,"h":110.36,"l":110.05,"n":323,"o":110.275,"t":"2026-10-16T19:25:00Z","v":7543,"vw":110.137512},{"c":110.03,"h":110.12,"l":109.68,"n":616,"o":110.04,"t":"2026-10-16T19:30:00Z","v":23956,"vw":109.929506},{"c":110.13,"h":110.31,"l":109.84,"n":481,"o":110.03,"t":"2026-10-16T19:35:00Z","v":16615,"vw":110.099091},{"c":110.045,"h":110.405,"l":109.96,"n":474,"o":110.31,"t":"2026-10-16T19:40:00Z","v":14195,"vw":110.167002},{"c":109.845,"h":110.03,"l":109.501,"n":779,"o":110.02,"t":"2026-10-16T19:45:00Z","v":24365,"vw":109.792787},{"c":110.2799,"h":110.53,"l":109.87,"n":685,"o":109.87,"t":"2026-10-16T19:50:00Z","v":29538,"vw":110.27675},{"c":110.13,"h":110.2398,"l":109.81,"n":1714,"o":110.1,"t":"2026-10-16T19:55:00Z","v":68125,"vw":110.004969},{"c":109.23,"h":109.99,"l":109.23,"n":57,"o":109.99,"t":"2026-10-16T20:00:00Z","v":162635,"vw":109.989188},{"c":111.41,"h":111.41,"l":111.41,"n":2,"o":111.41,"t":"2026-10-16T20:15:00Z","v":1975,"vw":111.41},{"c":110.58,"h":110.58,"l":110.58,"n":18,"o":110.58,"t":"2026-10-16T20:40:00Z","v":650,"vw":110.58},{"c":110.28,"h":110.28,"l":110.28,"n":34,"o":110.28,"t":"2026-10-16T20:50:00Z","v":399,"vw":110.28},{"c":110.34,"h":110.34,"l":110.34,"n":2,"o":110.34,"t":"2026-10-16T21:00:00Z","v":404,"vw":110.34},{"c":110.5,"h":110.5,"l":110.5,"n":3,"o":110.5,"t":"2026-10-19T11:40:00Z","v":131,"vw":110.5},{"c":110.09,"h":110.09,"l":110.09,"n":5,"o":110.09,"t":"2026-10-19T12:10:00Z","v":125,"vw":110.09},{"c":111.2675,"h":111.2675,"l":111.2675,"n":1,"o":111.2675,"t":"2026-10-19T12:25:00Z","v":100,"vw":111.2675},{"c":110.148,"h":110.148,"l":110.148,"n":1,"o":110.148,"t":"2026-10-19T13:15:00Z","v":150,"vw":110.148},{"c":111.3,"h":111.3,"l":110.43,"n":540,"o":110.74,"t":"2026-10-19T13:30:00Z","v":22307,"vw":110.764097},{"c":110.6,"h":110.97,"l":110.0601,"n":197,"o":110.6777,"t":"2026-10-19T13:35:00Z","v":6936,"vw":110.578932},{"c":110.825,"h":111.08,"l":110.11,"n":199,"o":110.8,"t":"2026-10-19T13:40:00Z","v":7657,"vw":110.630419},{"c":111.082,"h":111.105,"l":110.4,"n":211,"o":110.905,"t":"2026-10-19T13:45:00Z","v":12952,"vw":110.767479},{"c":111.455,"h":111.665,"l":111.082,"n":145,"o":111.105,"t":"2026-10-19T13:50:00Z","v":6321,"vw":111.358226},{"c":111.115,"h":112,"l":110.7,"n":224,"o":111.5,"t":"2026-10-19T13:55:00Z","v":10952,"vw":111.384131},{"c":110.28,"h":111.4,"l":110.28,"n":313,"o":111.115,"t":"2026-10-19T14:00:00Z","v":17051,"vw":110.837054},{"c":108.59,"h":110.4,"l":108.515,"n":383,"o":110.4,"t":"2026-10-19T14:05:00Z","v":12783,"vw":109.331359},{"c":108.3644,"h":108.88,"l":108.1563,"n":292,"o":108.56,"t":"2026-10-19T14:10:00Z","v":7819,"vw":108.440374},{"c":108.57,"h":108.7388,"l":108.1,"n":252,"o":108.1,"t":"2026-10-19T14:15:00Z","v":12168,"vw":108.3382},{"c":108.915,"h":108.915,"l":108.5101,"n":257,"o":108.535,"t":"2026-10-19T14:20:00Z","v":7861,"vw":108.694039},{"c":109.34,"h":109.34,"l":109,"n":120,"o":109.025,"t":"2026-10-19T14:25:00Z","v":3355,"vw":109.19534},{"c":109.58,"h":109.69,"l":109.385,"n":167,"o":109.5,"t":"2026-10-19T14:30:00Z","v":4058,"vw":109.542715},{"c":109.11,"h":109.41,"l":108.95,"n":142,"o":109.41,"t":"2026-10-19T14:35:00Z","v":3436,"vw":109.204744},{"c":109.2,"h":109.2351,"l":109.02,"n":145,"o":109.2351,"t":"2026-10-19T14:40:00Z","v":2937,"vw":109.210463},{"c":109.35,"h":109.54,"l":109.15,"n":183,"o":109.22,"t":"2026-10-19T14:45:00Z","v":5756,"vw":109.383394},{"c":109.07,"h":109.36,"l":109.07,"n":170,"o":109.2,"t":"2026-10-19T14:50:00Z","v":4812,"vw":109.247518},{"c":109.505,"h":109.68,"l":109.07,"n":107,"o":109.07,"t":"2026-10-19T14:55:00Z","v":3566,"vw":109.22998},{"c":108.81,"h":109.405,"l":108.5616,"n":209,"o":109.24,"t":"2026-10-19T15:00:00Z","v":6262,"vw":108.912478},{"c":108.895,"h":109.011,"l":108.895,"n":30,"o":109.011,"t":"2026-10-19T15:05:00Z","v":654,"vw":108.924},{"c":108.87,"h":109.08,"l":108.74,"n":293,"o":108.88,"t":"2026-10-19T15:10:00Z","v":7662,"vw":108.912052},{"c":108.87,"h":108.905,"l":108.61,"n":206,"o":108.905,"t":"2026-10-19T15:15:00Z","v":6562,"vw":108.705958},{"c":108.75,"h":108.865,"l":108.62,"n":180,"o":108.865,"t":"2026-10-19T15:20:00Z","v":4648,"vw":108.718389},{"c":108.845,"h":108.93,"l":108.61,"n":125,"o":108.89,"t":"2026-10-19T15:25:00Z","v":3506,"vw":108.813993},{"c":108.31,"h":108.8763,"l":108.31,"n":271,"o":108.85,"t":"2026-10-19T15:30:00Z","v":5199,"vw":108.541771},{"c":108.66,"h":108.66,"l":108.445,"n":95,"o":108.445,"t":"2026-10-19T15:35:00Z","v":2160,"vw":108.536671},{"c":107.955,"h":108.77,"l":107.95,"n":313,"o":108.72,"t":"2026-10-19T15:40:00Z","v":7551,"vw":108.250022},{"c":107.75,"h":107.965,"l":107.75,"n":172,"o":107.965,"t":"2026-10-19T15:45:00Z","v":3420,"vw":107.802214},{"c":108.04,"h":108.2096,"l":107.75,"n":208,"o":107.76,"t":"2026-10-19T15:50:00Z","v":6571,"vw":107.962223},{"c":107.165,"h":108.045,"l":107.07,"n":357,"o":107.89,"t":"2026-10-19T15:55:00Z","v":15298,"vw":107.565429},{"c":107.06,"h":107.17,"l":107.06,"n":93,"o":107.165,"t":"2026-10-19T16:00:00Z","v":1583,"vw":107.138128},{"c":106.56,"h":107.205,"l":106.44,"n":405,"o":107.205,"t":"2026-10-19T16:05:00Z","v":18818,"vw":106.704327},{"c":106.53,"h":106.66,"l":106.295,"n":269,"o":106.56,"t":"2026-10-19T16:10:00Z","v":8010,"vw":106.482003},{"c":106.285,"h":106.54,"l":106.14,"n":156,"o":106.44,"t":"2026-10-19T16:15:00Z","v":4340,"vw":106.336936},{"c":106.06,"h":106.4695,"l":105.74,"n":332,"o":106.41,"t":"2026-10-19T16:20:00Z","v":10795,"vw":106.1786},{"c":106.04,"h":106.14,"l":105.9405,"n":161,"o":105.9405,"t":"2026-10-19T16:25:00Z","v":4233,"vw":106.043963},{"c":105.33,"h":106.09,"l":105.13,"n":336,"o":106.03,"t":"2026-10-19T16:30:00Z","v":15709,"vw":105.619591},{"c":104.7609,"h":105.3451,"l":104.7507,"n":337,"o":105.21,"t":"2026-10-19T16:35:00Z","v":14365,"vw":105.009022},{"c":105,"h":105.22,"l":104.67,"n":249,"o":104.79,"t":"2026-10-19T16:40:00Z","v":8091,"vw":104.935046},{"c":105.14,"h":105.31,"l":104.825,"n":207,"o":104.825,"t":"2026-10-19T16:45:00Z","v":5478,"vw":105.180381},{"c":105.34,"h":105.465,"l":105.34,"n":140,"o":105.37,"t":"2026-10-19T16:50:00Z","v":3929,"vw":105.419783},{"c":105.205,"h":105.325,"l":105.17,"n":76,"o":105.32,"t":"2026-10-19T16:55:00Z","v":1888,"vw":105.246428},{"c":105.02,"h":105.32,"l":104.98,"n":182,"o":105.205,"t":"2026-10-19T17:00:00Z","v":11210,"vw":105.194686},{"c":105.01,"h":105.29,"l":105.01,"n":237,"o":105.14,"t":"2026-10-19T17:05:00Z","v":6752,"vw":105.164039},{"c":104.33,"h":104.95,"l":104.21,"n":373,"o":104.95,"t":"2026-10-19T17:10:00Z","v":13724,"vw":104.794443},{"c":104.01,"h":104.69,"l":104.01,"n":308,"o":104.355,"t":"2026-10-19T17:15:00Z","v":42780,"vw":104.455797},{"c":104.1451,"h":104.15,"l":103.86,"n":262,"o":104,"t":"2026-10-19T17:20:00Z","v":8465,"vw":103.979179},{"c":103.55,"h":104.37,"l":103.36,"n":290,"o":104.145,"t":"2026-10-19T17:25:00Z","v":8857,"vw":103.907032},{"c":103.71,"h":103.71,"l":103.33,"n":242,"o":103.445,"t":"2026-10-19T17:30:00Z","v":10787,"vw":103.445032},{"c":103.485,"h":103.725,"l":103.3552,"n":237,"o":103.725,"t":"2026-10-19T17:35:00Z","v":9421,"vw":103.546633},{"c":103.15,"h":103.56,"l":103.02,"n":237,"o":103.48,"t":"2026-10-19T17:40:00Z","v":9712,"vw":103.286236},{"c":103.455,"h":103.55,"l":103.155,"n":252,"o":103.28,"t":"2026-10-19T17:45:00Z","v":8491,"vw":103.334145},{"c":102.74,"h":103.4551,"l":102.55,"n":701,"o":103.4551,"t":"2026-10-19T17:50:00Z","v":48869,"vw":102.900725},{"c":102.42,"h":102.75,"l":102.29,"n":391,"o":102.75,"t":"2026-10-19T17:55:00Z","v":14766,"vw":102.51173},{"c":102.26,"h":102.73,"l":102.19,"n":300,"o":102.4,"t":"2026-10-19T18:00:00Z","v":7901,"vw":102.453408},{"c":102.745,"h":103,"l":102.23,"n":191,"o":102.23,"t":"2026-10-19T18:05:00Z","v":6422,"vw":102.416566},{"c":102.4,"h":103,"l":102.35,"n":341,"o":102.58,"t":"2026-10-19T18:10:00Z","v":16659,"vw":102.771773},{"c":101.82,"h":102.55,"l":101.82,"n":408,"o":102.475,"t":"2026-10-19T18:15:00Z","v":17219,"vw":102.169171},{"c":101.92,"h":102,"l":101.65,"n":354,"o":101.82,"t":"2026-10-19T18:20:00Z","v":10848,"vw":101.812146},{"c":101.58,"h":101.95,"l":101.58,"n":350,"o":101.94,"t":"2026-10-19T18:25:00Z","v":11585,"vw":101.714314},{"c":102.26,"h":102.26,"l":101.65,"n":320,"o":101.65,"t":"2026-10-19T18:30:00Z","v":15688,"vw":101.960882},{"c":102.515,"h":102.515,"l":101.94,"n":285,"o":102.2,"t":"2026-10-19T18:35:00Z","v":8061,"vw":102.195432},{"c":102.42,"h":102.48,"l":102.09,"n":258,"o":102.33,"t":"2026-10-19T18:40:00Z","v":8669,"vw":102.335003},{"c":102.655,"h":102.8,"l":102.62,"n":107,"o":102.64,"t":"2026-10-19T18:45:00Z","v":3207,"vw":102.672892},{"c":103.08,"h":103.1966,"l":102.59,"n":269,"o":102.59,"t":"2026-10-19T18:50:00Z","v":12733,"vw":102.802241},{"c":103.09,"h":103.16,"l":102.94,"n":182,"o":103.1,"t":"2026-10-19T18:55:00Z","v":4386,"vw":103.070035},{"c":102.99,"h":103.19,"l":102.87,"n":266,"o":103.12,"t":"2026-10-19T19:00:00Z","v":10947,"vw":103.035394},{"c":102.675,"h":103.01,"l":102.6,"n":233,"o":102.95,"t":"2026-10-19T19:05:00Z","v":8146,"vw":102.861003},{"c":102.72,"h":102.88,"l":102.02,"n":786,"o":102.53,"t":"2026-10-19T19:10:00Z","v":41570,"vw":102.543756},{"c":102.8301,"h":102.9151,"l":102.58,"n":442,"o":102.77,"t":"2026-10-19T19:15:00Z","v":21665,"vw":102.712832},{"c":102.81,"h":103.07,"l":102.5401,"n":295,"o":102.955,"t":"2026-10-19T19:20:00Z","v":8862,"vw":102.761301},{"c":103.71,"h":103.91,"l":102.81,"n":940,"o":102.81,"t":"2026-10-19T19:25:00Z","v":58290,"vw":103.37133},{"c":104.235,"h":104.435,"l":103.57,"n":492,"o":103.825,"t":"2026-10-19T19:30:00Z","v":15729,"vw":103.983119},{"c":104.46,"h":104.566,"l":104,"n":320,"o":104.315,"t":"2026-10-19T19:35:00Z","v":11714,"vw":104.201093},{"c":104.465,"h":104.65,"l":104.44,"n":414,"o":104.505,"t":"2026-10-19T19:40:00Z","v":16358,"vw":104.529147},{"c":104.63,"h":104.88,"l":104.36,"n":422,"o":104.41,"t":"2026-10-19T19:45:00Z","v":16901,"vw":104.64905},{"c":104.4899,"h":104.57,"l":104.2,"n":517,"o":104.435,"t":"2026-10-19T19:50:00Z","v":17980,"vw":104.418815},{"c":104.81,"h":105.04,"l":104.49,"n":1978,"o":104.49,"t":"2026-10-19T19:55:00Z","v":91563,"vw":104.889397},{"c":104.83,"h":104.83,"l":104.83,"n":68,"o":104.83,"t":"2026-10-19T20:00:00Z","v":128819,"vw":104.83},{"c":104.85,"h":104.85,"l":104.85,"n":1,"o":104.85,"t":"2026-10-19T20:35:00Z","v":452,"vw":104.85},{"c":104,"h":104,"l":104,"n":9,"o":104,"t":"2026-10-19T21:30:00Z","v":215,"vw":104},{"c":105,"h":105,"l":105,"n":17,"o":105,"t":"2026-10-20T10:30:00Z","v":704,"vw":105},{"c":105.35,"h":105.35,"l":105.35,"n":4,"o":105.35,"t":"2026-10-20T10:35:00Z","v":262,"vw":105.35},{"c":105,"h":105,"l":105,"n":4,"o":105,"t":"2026-10-20T10:50:00Z","v":191,"vw":105},{"c":105.196,"h":105.196,"l":105,"n":18,"o":105,"t":"2026-10-20T11:05:00Z","v":2620,"vw":105.043394},{"c":105.8745,"h":105.8745,"l":105.8745,"n":1,"o":105.8745,"t":"2026-10-20T11:10:00Z","v":200,"vw":105.8745},{"c":105.0694,"h":105.0694,"l":105.0694,"n":1,"o":105.0694,"t":"2026-10-20T11:25:00Z","v":400,"vw":105.0694},{"c":105,"h":105,"l":105,"n":32,"o":105,"t":"2026-10-20T11:30:00Z","v":2822,"vw":105},{"c":105.9,"h":105.9,"l":105.9,"n":3,"o":105.9,"t":"2026-10-20T12:00:00Z","v":118,"vw":105.9},{"c":105.45,"h":105.45,"l":105.45,"n":2,"o":105.45,"t":"2026-10-20T12:20:00Z","v":115,"vw":105.45},{"c":105,"h":105,"l":104.96,"n":12,"o":105,"t":"2026-10-20T12:30:00Z","v":3478,"vw":104.998798},{"c":104.69,"h":104.69,"l":104.69,"n":2,"o":104.69,"t":"2026-10-20T13:00:00Z","v":219,"vw":104.69},{"c":103.952,"h":104.58,"l":103.952,"n":6,"o":104.58,"t":"2026-10-20T13:05:00Z","v":446,"vw":104.264325},{"c":104,"h":104.415,"l":104,"n":6,"o":104.415,"t":"2026-10-20T13:25:00Z","v":2724,"vw":104.020007},{"c":105.3,"h":105.4707,"l":103.5,"n":482,"o":103.91,"t":"2026-10-20T13:30:00Z","v":32325,"vw":104.142835},{"c":105.295,"h":105.555,"l":104.79,"n":194,"o":105.485,"t":"2026-10-20T13:35:00Z","v":9471,"vw":105.235563},{"c":106,"h":106.3,"l":105,"n":277,"o":105.215,"t":"2026-10-20T13:40:00Z","v":14718,"vw":105.472889},{"c":105.34,"h":106.505,"l":105.25,"n":340,"o":106,"t":"2026-10-20T13:45:00Z","v":20633,"vw":105.946092},{"c":105.215,"h":105.345,"l":104.895,"n":187,"o":105.345,"t":"2026-10-20T13:50:00Z","v":9604,"vw":105.055509},{"c":105.285,"h":105.51,"l":104.98,"n":71,"o":104.98,"t":"2026-10-20T13:55:00Z","v":4029,"vw":105.245123},{"c":105.975,"h":105.975,"l":105.135,"n":146,"o":105.135,"t":"2026-10-20T14:00:00Z","v":3508,"vw":105.48907},{"c":106.27,"h":106.77,"l":106.23,"n":146,"o":106.45,"t":"2026-10-20T14:05:00Z","v":4020,"vw":106.422968},{"c":106.33,"h":106.5899,"l":106.18,"n":122,"o":106.18,"t":"2026-10-20T14:10:00Z","v":4347,"vw":106.365357},{"c":106.68,"h":106.725,"l":106.36,"n":226,"o":106.58,"t":"2026-10-20T14:15:00Z","v":6226,"vw":106.531092},{"c":106.745,"h":107.2,"l":106.7,"n":220,"o":106.85,"t":"2026-10-20T14:20:00Z","v":4122,"vw":106.941464},{"c":106.35,"h":106.82,"l":106.3405,"n":125,"o":106.6,"t":"2026-10-20T14:25:00Z","v":4908,"vw":106.700929},{"c":105.695,"h":105.955,"l":105.5725,"n":189,"o":105.955,"t":"2026-10-20T14:30:00Z","v":5274,"vw":105.741241},{"c":106.13,"h":106.33,"l":105.32,"n":209,"o":105.51,"t":"2026-10-20T14:35:00Z","v":12524,"vw":105.916783},{"c":105.67,"h":106.22,"l":105.67,"n":109,"o":106.12,"t":"2026-10-20T14:40:00Z","v":8075,"vw":105.912016},{"c":105.8575,"h":105.88,"l":105.34,"n":174,"o":105.7,"t":"2026-10-20T14:45:00Z","v":5501,"vw":105.699449},{"c":105.39,"h":105.69,"l":105.29,"n":113,"o":105.66,"t":"2026-10-20T14:50:00Z","v":2928,"vw":105.486082},{"c":104.91,"h":105.58,"l":104.75,"n":401,"o":105.365,"t":"2026-10-20T14:55:00Z","v":20005,"vw":105.232627},{"c":104.88,"h":105.355,"l":104.88,"n":112,"o":105.18,"t":"2026-10-20T15:00:00Z","v":2591,"vw":105.095},{"c":104.34,"h":105.005,"l":104.155,"n":350,"o":104.82,"t":"2026-10-20T15:05:00Z","v":14080,"vw":104.470621},{"c":104.46,"h":104.91,"l":104.21,"n":400,"o":104.39,"t":"2026-10-20T15:10:00Z","v":16834,"vw":104.524335},{"c":104.585,"h":104.7,"l":104.4301,"n":161,"o":104.4301,"t":"2026-10-20T15:15:00Z","v":4360,"vw":104.588293},{"c":104.49,"h":104.6899,"l":104.31,"n":183,"o":104.67,"t":"2026-10-20T15:20:00Z","v":7999,"vw":104.463598},{"c":104.594,"h":104.594,"l":104.594,"n":15,"o":104.594,"t":"2026-10-20T15:25:00Z","v":275,"vw":104.594},{"c":104.65,"h":104.78,"l":104.5,"n":158,"o":104.77,"t":"2026-10-20T15:30:00Z","v":4393,"vw":104.646722},{"c":104.335,"h":104.64,"l":104.33,"n":262,"o":104.64,"t":"2026-10-20T15:35:00Z","v":13500,"vw":104.451806},{"c":104.69,"h":104.78,"l":104.24,"n":175,"o":104.41,"t":"2026-10-20T15:40:00Z","v":5906,"vw":104.413412},{"c":104.555,"h":104.73,"l":104.45,"n":130,"o":104.52,"t":"2026-10-20T15:45:00Z","v":2353,"vw":104.554488},{"c":104.72,"h":104.72,"l":104.56,"n":80,"o":104.56,"t":"2026-10-20T15:50:00Z","v":3377,"vw":104.609751},{"c":104.86,"h":104.89,"l":104.59,"n":154,"o":104.725,"t":"2026-10-20T15:55:00Z","v":6309,"vw":104.728136},{"c":104.755,"h":104.92,"l":104.66,"n":172,"o":104.87,"t":"2026-10-20T16:00:00Z","v":4363,"vw":104.807902},{"c":104.805,"h":104.8216,"l":104.79,"n":70,"o":104.8216,"t":"2026-10-20T16:05:00Z","v":1270,"vw":104.801913},{"c":105.14,"h":105.17,"l":104.66,"n":230,"o":104.81,"t":"2026-10-20T16:10:00Z","v":7168,"vw":104.860732},{"c":105.03,"h":105.07,"l":104.96,"n":96,"o":105.07,"t":"2026-10-20T16:15:00Z","v":3012,"vw":105.034748},{"c":105.08,"h":105.08,"l":104.9,"n":174,"o":104.9,"t":"2026-10-20T16:20:00Z","v":3585,"vw":105.011215},{"c":104.91,"h":105.07,"l":104.885,"n":101,"o":105.02,"t":"2026-10-20T16:25:00Z","v":2806,"vw":105.028891},{"c":105.02,"h":105.215,"l":104.885,"n":190,"o":104.885,"t":"2026-10-20T16:30:00Z","v":5606,"vw":105.0159},{"c":105.03,"h":105.06,"l":104.905,"n":151,"o":105.02,"t":"2026-10-20T16:35:00Z","v":3824,"vw":104.985725},{"c":105.005,"h":105.02,"l":105,"n":42,"o":105.01,"t":"2026-10-20T16:40:00Z","v":1467,"vw":105.007222},{"c":105.09,"h":105.295,"l":104.91,"n":166,"o":105.14,"t":"2026-10-20T16:45:00Z","v":4473,"vw":105.089675},{"c":105.25,"h":105.25,"l":105.075,"n":179,"o":105.13,"t":"2026-10-20T16:50:00Z","v":4152,"vw":105.106606},{"c":104.97,"h":105.42,"l":104.95,"n":253,"o":105.205,"t":"2026-10-20T16:55:00Z","v":7753,"vw":105.227062},{"c":104.99,"h":104.99,"l":104.75,"n":201,"o":104.95,"t":"2026-10-20T17:00:00Z","v":4683,"vw":104.847977},{"c":105.055,"h":105.07,"l":105.055,"n":42,"o":105.07,"t":"2026-10-20T17:05:00Z","v":818,"vw":105.0625},{"c":105.28,"h":105.28,"l":105.12,"n":102,"o":105.12,"t":"2026-10-20T17:10:00Z","v":1940,"vw":105.256875},{"c":105.27,"h":105.285,"l":105.27,"n":57,"o":105.285,"t":"2026-10-20T17:15:00Z","v":701,"vw":105.2775},{"c":105.245,"h":105.245,"l":105.11,"n":50,"o":105.11,"t":"2026-10-20T17:20:00Z","v":847,"vw":105.169341},{"c":105.285,"h":105.39,"l":105.275,"n":96,"o":105.37,"t":"2026-10-20T17:25:00Z","v":4019,"vw":105.308007},{"c":105.475,"h":105.505,"l":105.32,"n":262,"o":105.39,"t":"2026-10-20T17:30:00Z","v":8847,"vw":105.428984},{"c":105.87,"h":105.87,"l":105.475,"n":92,"o":105.475,"t":"2026-10-20T17:35:00Z","v":1375,"vw":105.614238},{"c":105.735,"h":105.77,"l":105.64,"n":64,"o":105.65,"t":"2026-10-20T17:40:00Z","v":3341,"vw":105.731194},{"c":105.645,"h":105.645,"l":105.59,"n":140,"o":105.62,"t":"2026-10-20T17:45:00Z","v":4827,"vw":105.61854},{"c":105.485,"h":105.73,"l":105.3603,"n":171,"o":105.73,"t":"2026-10-20T17:50:00Z","v":5388,"vw":105.571614},{"c":105.78,"h":105.78,"l":105.34,"n":257,"o":105.485,"t":"2026-10-20T17:55:00Z","v":7508,"vw":105.505613},{"c":106.415,"h":106.55,"l":105.69,"n":463,"o":105.69,"t":"2026-10-20T18:00:00Z","v":33388,"vw":106.282868},{"c":106.96,"h":107.155,"l":106.31,"n":290,"o":106.415,"t":"2026-10-20T18:05:00Z","v":18194,"vw":106.611621},{"c":106.31,"h":107.02,"l":106.31,"n":256,"o":107.02,"t":"2026-10-20T18:10:00Z","v":6744,"vw":106.70297},{"c":105.92,"h":106.32,"l":105.92,"n":192,"o":106.32,"t":"2026-10-20T18:15:00Z","v":5136,"vw":106.161887},{"c":106.1775,"h":106.18,"l":105.82,"n":155,"o":105.82,"t":"2026-10-20T18:20:00Z","v":3710,"vw":106.073405},{"c":105.915,"h":106.165,"l":105.86,"n":166,"o":106.165,"t":"2026-10-20T18:25:00Z","v":4714,"vw":106.047836},{"c":105.775,"h":105.8921,"l":105.775,"n":165,"o":105.82,"t":"2026-10-20T18:30:00Z","v":3573,"vw":105.830645},{"c":105.98,"h":105.98,"l":105.78,"n":126,"o":105.78,"t":"2026-10-20T18:35:00Z","v":3675,"vw":105.871301},{"c":105.85,"h":105.91,"l":105.82,"n":142,"o":105.905,"t":"2026-10-20T18:40:00Z","v":2911,"vw":105.864286},{"c":105.31,"h":105.895,"l":105.31,"n":286,"o":105.82,"t":"2026-10-20T18:45:00Z","v":5817,"vw":105.661932},{"c":105.29,"h":105.35,"l":105.24,"n":198,"o":105.32,"t":"2026-10-20T18:50:00Z","v":6431,"vw":105.29558},{"c":105.33,"h":105.37,"l":105.23,"n":241,"o":105.25,"t":"2026-10-20T18:55:00Z","v":7393,"vw":105.309342},{"c":105.1,"h":105.32,"l":105.1,"n":291,"o":105.28,"t":"2026-10-20T19:00:00Z","v":8709,"vw":105.202026},{"c":104.89,"h":105.14,"l":104.89,"n":223,"o":105.14,"t":"2026-10-20T19:05:00Z","v":5795,"vw":104.987442},{"c":104.72,"h":104.9,"l":104.695,"n":273,"o":104.82,"t":"2026-10-20T19:10:00Z","v":10498,"vw":104.80855},{"c":104.63,"h":104.87,"l":104.53,"n":464,"o":104.77,"t":"2026-10-20T19:15:00Z","v":16166,"vw":104.700244},{"c":104.42,"h":104.63,"l":104.16,"n":601,"o":104.605,"t":"2026-10-20T19:20:00Z","v":27038,"vw":104.396588},{"c":104.81,"h":105.2082,"l":104.42,"n":729,"o":104.42,"t":"2026-10-20T19:25:00Z","v":31306,"vw":104.885177},{"c":104.45,"h":104.8491,"l":104.45,"n":526,"o":104.82,"t":"2026-10-20T19:30:00Z","v":17897,"vw":104.628266},{"c":104.795,"h":104.8799,"l":104.38,"n":476,"o":104.42,"t":"2026-10-20T19:35:00Z","v":17853,"vw":104.528312},{"c":104.89,"h":104.94,"l":104.7,"n":388,"o":104.71,"t":"2026-10-20T19:40:00Z","v":14200,"vw":104.83485},{"c":104.67,"h":104.95,"l":104.67,"n":612,"o":104.89,"t":"2026-10-20T19:45:00Z","v":29424,"vw":104.821177},{"c":104.76,"h":105,"l":104.63,"n":714,"o":104.77,"t":"2026-10-20T19:50:00Z","v":38155,"vw":104.792977},{"c":104.77,"h":104.93,"l":104.62,"n":1817,"o":104.74,"t":"2026-10-20T19:55:00Z","v":89423,"vw":104.754776},{"c":104.76,"h":104.76,"l":104.76,"n":40,"o":104.76,"t":"2026-10-20T20:00:00Z","v":117943,"vw":104.76},{"c":104.76,"h":104.76,"l":104.76,"n":2,"o":104.76,"t":"2026-10-20T20:40:00Z","v":345,"vw":104.76},{"c":105.67,"h":105.67,"l":105.67,"n":7,"o":105.67,"t":"2026-10-21T10:15:00Z","v":176,"vw":105.67},{"c":105.15,"h":105.15,"l":105.15,"n":31,"o":105.15,"t":"2026-10-21T11:55:00Z","v":302,"vw":105.15},{"c":105.49,"h":105.49,"l":105.49,"n":1,"o":105.49,"t":"2026-10-21T12:50:00Z","v":100,"vw":105.49},{"c":105.29,"h":105.29,"l":105.29,"n":1,"o":105.29,"t":"2026-10-21T12:55:00Z","v":100,"vw":105.29},{"c":105,"h":105,"l":105,"n":7,"o":105,"t":"2026-10-21T13:05:00Z","v":153,"vw":105},{"c":104.98,"h":104.98,"l":104.98,"n":9,"o":104.98,"t":"2026-10-21T13:15:00Z","v":212,"vw":104.98},{"c":105.25,"h":105.49,"l":105.25,"n":26,"o":105.49,"t":"2026-10-21T13:20:00Z","v":686,"vw":105.328},{"c":107,"h":107,"l":106.85,"n":5,"o":106.85,"t":"2026-10-21T13:25:00Z","v":907,"vw":106.950386},{"c":107.42,"h":107.52,"l":105.3,"n":395,"o":106.55,"t":"2026-10-21T13:30:00Z","v":41540,"vw":106.647989},{"c":105.46,"h":108.1,"l":105.46,"n":402,"o":107.21,"t":"2026-10-21T13:35:00Z","v":29454,"vw":107.074441},{"c":106.29,"h":106.75,"l":105.3,"n":383,"o":105.31,"t":"2026-10-21T13:40:00Z","v":25070,"vw":106.050969},{"c":107.4999,"h":107.61,"l":106.3,"n":680,"o":106.64,"t":"2026-10-21T13:45:00Z","v":42572,"vw":107.082892},{"c":107.62,"h":107.62,"l":107.04,"n":526,"o":107.5,"t":"2026-10-21T13:50:00Z","v":32534,"vw":107.505725},{"c":107.34,"h":107.84,"l":107.12,"n":378,"o":107.5775,"t":"2026-10-21T13:55:00Z","v":11075,"vw":107.479291},{"c":108.06,"h":108.235,"l":107.19,"n":223,"o":107.19,"t":"2026-10-21T14:00:00Z","v":7250,"vw":107.785412},{"c":109.37,"h":109.37,"l":107.93,"n":379,"o":108,"t":"2026-10-21T14:05:00Z","v":18773,"vw":108.745206},{"c":109.065,"h":109.25,"l":108.86,"n":320,"o":109.25,"t":"2026-10-21T14:10:00Z","v":10189,"vw":109.03141},{"c":108.91,"h":108.91,"l":108.535,"n":186,"o":108.74,"t":"2026-10-21T14:15:00Z","v":5514,"vw":108.692292},{"c":108.3,"h":109.1699,"l":108.295,"n":357,"o":108.95,"t":"2026-10-21T14:20:00Z","v":13283,"vw":108.742693},{"c":108.27,"h":108.93,"l":108.14,"n":315,"o":108.29,"t":"2026-10-21T14:25:00Z","v":20283,"vw":108.434346},{"c":108.02,"h":108.87,"l":108,"n":294,"o":108.61,"t":"2026-10-21T14:30:00Z","v":14688,"vw":108.444645},{"c":108.515,"h":108.515,"l":107.79,"n":201,"o":108.175,"t":"2026-10-21T14:35:00Z","v":10495,"vw":108.115791},{"c":108.505,"h":108.54,"l":108.11,"n":135,"o":108.515,"t":"2026-10-21T14:40:00Z","v":4291,"vw":108.434227},{"c":108.47,"h":108.705,"l":108.24,"n":196,"o":108.505,"t":"2026-10-21T14:45:00Z","v":5597,"vw":108.401976},{"c":108.5401,"h":108.7,"l":108.46,"n":265,"o":108.515,"t":"2026-10-21T14:50:00Z","v":6461,"vw":108.585318},{"c":108.45,"h":108.79,"l":108.45,"n":249,"o":108.54,"t":"2026-10-21T14:55:00Z","v":7964,"vw":108.63789},{"c":108.21,"h":108.775,"l":108.21,"n":260,"o":108.645,"t":"2026-10-21T15:00:00Z","v":6985,"vw":108.541502},{"c":108.07,"h":108.28,"l":108.07,"n":78,"o":108.28,"t":"2026-10-21T15:05:00Z","v":1724,"vw":108.14},{"c":108.44,"h":108.48,"l":108.03,"n":225,"o":108.165,"t":"2026-10-21T15:10:00Z","v":9573,"vw":108.26773},{"c":108.565,"h":108.77,"l":108.48,"n":135,"o":108.72,"t":"2026-10-21T15:15:00Z","v":2966,"vw":108.593941},{"c":108.29,"h":108.5,"l":108.29,"n":203,"o":108.37,"t":"2026-10-21T15:20:00Z","v":6806,"vw":108.387247},{"c":108.02,"h":108.32,"l":108.02,"n":158,"o":108.285,"t":"2026-10-21T15:25:00Z","v":3364,"vw":108.194307},{"c":108.2,"h":108.265,"l":108.06,"n":157,"o":108.0954,"t":"2026-10-21T15:30:00Z","v":5303,"vw":108.15846},{"c":108.225,"h":108.31,"l":108.135,"n":126,"o":108.1475,"t":"2026-10-21T15:35:00Z","v":4451,"vw":108.221839},{"c":108.385,"h":108.49,"l":108.23,"n":138,"o":108.4,"t":"2026-10-21T15:40:00Z","v":2230,"vw":108.3645},{"c":108.51,"h":108.58,"l":108.37,"n":212,"o":108.49,"t":"2026-10-21T15:45:00Z","v":4810,"vw":108.471328},{"c":108.48,"h":108.59,"l":108.36,"n":179,"o":108.4,"t":"2026-10-21T15:50:00Z","v":5042,"vw":108.428333},{"c":108.75,"h":108.75,"l":108.48,"n":124,"o":108.54,"t":"2026-10-21T15:55:00Z","v":3641,"vw":108.609708},{"c":108.585,"h":108.59,"l":108.39,"n":304,"o":108.55,"t":"2026-10-21T16:00:00Z","v":11795,"vw":108.513246},{"c":108.2675,"h":108.49,"l":108.23,"n":261,"o":108.49,"t":"2026-10-21T16:05:00Z","v":7925,"vw":108.340958},{"c":108.3,"h":108.39,"l":108.25,"n":284,"o":108.265,"t":"2026-10-21T16:10:00Z","v":8913,"vw":108.292117},{"c":107.93,"h":108.14,"l":107.87,"n":211,"o":108.14,"t":"2026-10-21T16:15:00Z","v":6892,"vw":108.008213},{"c":108.055,"h":108.11,"l":107.92,"n":179,"o":107.92,"t":"2026-10-21T16:20:00Z","v":5538,"vw":108.010166},{"c":108.29,"h":108.29,"l":108.04,"n":187,"o":108.055,"t":"2026-10-21T16:25:00Z","v":6216,"vw":108.10939},{"c":108.2675,"h":108.29,"l":108.14,"n":129,"o":108.215,"t":"2026-10-21T16:30:00Z","v":3508,"vw":108.209829},{"c":107.2,"h":108.2,"l":106.69,"n":734,"o":108.2,"t":"2026-10-21T16:35:00Z","v":43510,"vw":107.251449},{"c":107.585,"h":108,"l":107.44,"n":280,"o":107.45,"t":"2026-10-21T16:40:00Z","v":14182,"vw":107.692616},{"c":107.555,"h":107.66,"l":107.41,"n":180,"o":107.6,"t":"2026-10-21T16:45:00Z","v":7141,"vw":107.587986},{"c":107.6,"h":107.8,"l":107.47,"n":225,"o":107.58,"t":"2026-10-21T16:50:00Z","v":7155,"vw":107.59957},{"c":107.6,"h":107.77,"l":107.515,"n":140,"o":107.6,"t":"2026-10-21T16:55:00Z","v":3689,"vw":107.631575},{"c":107.65,"h":107.75,"l":107.51,"n":205,"o":107.75,"t":"2026-10-21T17:00:00Z","v":7259,"vw":107.612154},{"c":107.5,"h":107.7,"l":107.5,"n":124,"o":107.7,"t":"2026-10-21T17:05:00Z","v":3803,"vw":107.574615},{"c":107.72,"h":107.83,"l":107.46,"n":187,"o":107.52,"t":"2026-10-21T17:10:00Z","v":6742,"vw":107.541527},{"c":107.91,"h":107.92,"l":107.72,"n":153,"o":107.74,"t":"2026-10-21T17:15:00Z","v":4803,"vw":107.782333},{"c":108.03,"h":108.03,"l":107.83,"n":159,"o":107.91,"t":"2026-10-21T17:20:00Z","v":4670,"vw":107.896608},{"c":107.85,"h":108.09,"l":107.85,"n":140,"o":107.94,"t":"2026-10-21T17:25:00Z","v":6214,"vw":107.924864},{"c":108.1425,"h":108.155,"l":107.875,"n":235,"o":107.94,"t":"2026-10-21T17:30:00Z","v":9535,"vw":107.990303},{"c":108.345,"h":108.61,"l":108.21,"n":241,"o":108.21,"t":"2026-10-21T17:35:00Z","v":10167,"vw":108.405343},{"c":108.2,"h":108.38,"l":108.2,"n":141,"o":108.38,"t":"2026-10-21T17:40:00Z","v":3934,"vw":108.271368},{"c":107.995,"h":108.24,"l":107.995,"n":242,"o":108.15,"t":"2026-10-21T17:45:00Z","v":5778,"vw":108.042907},{"c":108.26,"h":108.34,"l":108.01,"n":183,"o":108.01,"t":"2026-10-21T17:50:00Z","v":5454,"vw":108.142647},{"c":108.43,"h":108.45,"l":108.255,"n":210,"o":108.26,"t":"2026-10-21T17:55:00Z","v":8187,"vw":108.317407},{"c":108.6,"h":108.6,"l":108.43,"n":143,"o":108.43,"t":"2026-10-21T18:00:00Z","v":6689,"vw":108.483837},{"c":108.43,"h":108.66,"l":108.43,"n":178,"o":108.59,"t":"2026-10-21T18:05:00Z","v":5932,"vw":108.537426},{"c":108.805,"h":108.8534,"l":108.465,"n":187,"o":108.465,"t":"2026-10-21T18:10:00Z","v":5701,"vw":108.607431},{"c":109,"h":109,"l":108.715,"n":202,"o":108.81,"t":"2026-10-21T18:15:00Z","v":12415,"vw":108.921955},{"c":109.665,"h":109.76,"l":109.01,"n":349,"o":109.015,"t":"2026-10-21T18:20:00Z","v":23720,"vw":109.526834},{"c":109.75,"h":109.9,"l":109.665,"n":202,"o":109.665,"t":"2026-10-21T18:25:00Z","v":9254,"vw":109.791463},{"c":109.97,"h":109.97,"l":109.8,"n":183,"o":109.8,"t":"2026-10-21T18:30:00Z","v":13386,"vw":109.891935},{"c":110.265,"h":110.44,"l":109.885,"n":345,"o":109.97,"t":"2026-10-21T18:35:00Z","v":13590,"vw":110.183038},{"c":110.26,"h":110.44,"l":110.1861,"n":244,"o":110.35,"t":"2026-10-21T18:40:00Z","v":8161,"vw":110.320681},{"c":110.565,"h":110.71,"l":110.26,"n":399,"o":110.26,"t":"2026-10-21T18:45:00Z","v":14901,"vw":110.473228},{"c":110.925,"h":111,"l":110.585,"n":366,"o":110.64,"t":"2026-10-21T18:50:00Z","v":16771,"vw":110.772046},{"c":110.93,"h":111.14,"l":110.925,"n":356,"o":110.9872,"t":"2026-10-21T18:55:00Z","v":17213,"vw":111.031072},{"c":110.8404,"h":111.1099,"l":110.8404,"n":348,"o":111.015,"t":"2026-10-21T19:00:00Z","v":17190,"vw":110.933434},{"c":110.885,"h":111.105,"l":110.755,"n":394,"o":110.85,"t":"2026-10-21T19:05:00Z","v":15091,"vw":110.923513},{"c":110.95,"h":111.04,"l":110.775,"n":380,"o":110.79,"t":"2026-10-21T19:10:00Z","v":16387,"vw":110.885917},{"c":110.9,"h":111.06,"l":110.75,"n":489,"o":110.97,"t":"2026-10-21T19:15:00Z","v":20982,"vw":110.908342},{"c":110.605,"h":111.07,"l":110.57,"n":377,"o":110.96,"t":"2026-10-21T19:20:00Z","v":11411,"vw":110.872171},{"c":110.52,"h":110.61,"l":110.3,"n":255,"o":110.61,"t":"2026-10-21T19:25:00Z","v":8469,"vw":110.420683},{"c":110.4,"h":110.62,"l":110.28,"n":403,"o":110.45,"t":"2026-10-21T19:30:00Z","v":14092,"vw":110.474266},{"c":110.43,"h":110.435,"l":110.31,"n":442,"o":110.4,"t":"2026-10-21T19:35:00Z","v":13841,"vw":110.367785},{"c":110.91,"h":111.01,"l":110.43,"n":823,"o":110.43,"t":"2026-10-21T19:40:00Z","v":26797,"vw":110.738545},{"c":111.23,"h":111.34,"l":110.91,"n":728,"o":110.91,"t":"2026-10-21T19:45:00Z","v":25633,"vw":111.164002},{"c":111.105,"h":111.39,"l":111.05,"n":899,"o":111.2999,"t":"2026-10-21T19:50:00Z","v":41217,"vw":111.217718},{"c":111.25,"h":111.65,"l":111.03,"n":2287,"o":111.11,"t":"2026-10-21T19:55:00Z","v":126730,"vw":111.324654},{"c":111.15,"h":111.15,"l":111.15,"n":38,"o":111.15,"t":"2026-10-21T20:00:00Z","v":154462,"vw":111.15},{"c":112.7633,"h":112.7633,"l":111.51,"n":3,"o":111.51,"t":"2026-10-21T20:10:00Z","v":245,"vw":112.16649},{"c":112,"h":112,"l":112,"n":2,"o":112,"t":"2026-10-21T20:20:00Z","v":400,"vw":112},{"c":112.1458,"h":112.1458,"l":112.1458,"n":1,"o":112.1458,"t":"2026-10-21T22:10:00Z","v":200,"vw":112.1458},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-10-21T22:40:00Z","v":100,"vw":111},{"c":111.16,"h":111.16,"l":111.16,"n":2,"o":111.16,"t":"2026-10-21T23:05:00Z","v":199,"vw":111.16},{"c":110,"h":110.85,"l":110,"n":10,"o":110.85,"t":"2026-10-22T08:00:00Z","v":399,"vw":110.286195},{"c":109.92,"h":109.92,"l":109.92,"n":3,"o":109.92,"t":"2026-10-22T09:15:00Z","v":319,"vw":109.92},{"c":109.6,"h":109.6,"l":109.6,"n":1,"o":109.6,"t":"2026-10-22T09:20:00Z","v":155,"vw":109.6},{"c":109.49,"h":109.49,"l":109.49,"n":4,"o":109.49,"t":"2026-10-22T10:10:00Z","v":270,"vw":109.49},{"c":109.98,"h":109.98,"l":109.91,"n":5,"o":109.91,"t":"2026-10-22T11:55:00Z","v":700,"vw":109.967826},{"c":109.6,"h":109.6,"l":109.6,"n":2,"o":109.6,"t":"2026-10-22T12:05:00Z","v":192,"vw":109.6},{"c":109.73,"h":109.99,"l":109.73,"n":36,"o":109.96,"t":"2026-10-22T12:35:00Z","v":2867,"vw":109.899845},{"c":109.95,"h":109.95,"l":109.95,"n":6,"o":109.95,"t":"2026-10-22T12:50:00Z","v":302,"vw":109.95},{"c":109.2,"h":109.9604,"l":109.2,"n":18,"o":109.9604,"t":"2026-10-22T13:10:00Z","v":5135,"vw":109.501011},{"c":109.03,"h":109.03,"l":109.03,"n":6,"o":109.03,"t":"2026-10-22T13:20:00Z","v":395,"vw":109.03},{"c":109.03,"h":109.03,"l":109.03,"n":15,"o":109.03,"t":"2026-10-22T13:25:00Z","v":1763,"vw":109.03},{"c":107.165,"h":109.1,"l":106.0001,"n":508,"o":109.03,"t":"2026-10-22T13:30:00Z","v":49133,"vw":108.045232},{"c":107.93,"h":107.93,"l":106.66,"n":143,"o":106.66,"t":"2026-10-22T13:35:00Z","v":4866,"vw":107.57238},{"c":108.48,"h":108.595,"l":107.9,"n":201,"o":107.91,"t":"2026-10-22T13:40:00Z","v":11319,"vw":108.26277},{"c":108.74,"h":109.435,"l":108.6,"n":152,"o":108.745,"t":"2026-10-22T13:45:00Z","v":4474,"vw":108.942532},{"c":109.32,"h":109.565,"l":108.745,"n":141,"o":108.745,"t":"2026-10-22T13:50:00Z","v":3482,"vw":109.166078},{"c":110.56,"h":110.79,"l":108.81,"n":611,"o":109.565,"t":"2026-10-22T13:55:00Z","v":41168,"vw":110.190094},{"c":111.235,"h":111.235,"l":110.42,"n":243,"o":110.425,"t":"2026-10-22T14:00:00Z","v":10543,"vw":110.893261},{"c":110.545,"h":110.76,"l":110.46,"n":173,"o":110.7,"t":"2026-10-22T14:05:00Z","v":6171,"vw":110.665764},{"c":109.38,"h":110.11,"l":109.26,"n":271,"o":110.11,"t":"2026-10-22T14:10:00Z","v":11083,"vw":109.637679},{"c":109.6,"h":109.6,"l":108.8101,"n":387,"o":108.8101,"t":"2026-10-22T14:15:00Z","v":7064,"vw":109.29446},{"c":109.245,"h":109.65,"l":109.245,"n":131,"o":109.63,"t":"2026-10-22T14:20:00Z","v":4513,"vw":109.442537},{"c":109.18,"h":109.5,"l":109.05,"n":162,"o":109.35,"t":"2026-10-22T14:25:00Z","v":6103,"vw":109.34155},{"c":108.5,"h":108.99,"l":108.145,"n":275,"o":108.99,"t":"2026-10-22T14:30:00Z","v":9447,"vw":108.533387},{"c":108.68,"h":108.82,"l":108.23,"n":192,"o":108.235,"t":"2026-10-22T14:35:00Z","v":4974,"vw":108.471129},{"c":109.185,"h":109.26,"l":108.915,"n":211,"o":108.95,"t":"2026-10-22T14:40:00Z","v":4764,"vw":109.128734},{"c":109.03,"h":109.18,"l":108.51,"n":164,"o":109.18,"t":"2026-10-22T14:45:00Z","v":4046,"vw":108.910909},{"c":108.495,"h":108.975,"l":108.49,"n":98,"o":108.775,"t":"2026-10-22T14:50:00Z","v":2643,"vw":108.657727},{"c":108.79,"h":108.85,"l":108.55,"n":148,"o":108.62,"t":"2026-10-22T14:55:00Z","v":3311,"vw":108.697146},{"c":108.72,"h":108.78,"l":108.52,"n":167,"o":108.645,"t":"2026-10-22T15:00:00Z","v":4205,"vw":108.667353},{"c":109.525,"h":109.92,"l":108.725,"n":194,"o":108.725,"t":"2026-10-22T15:05:00Z","v":6780,"vw":109.345812},{"c":109.08,"h":109.44,"l":109.005,"n":182,"o":109.44,"t":"2026-10-22T15:10:00Z","v":7412,"vw":109.2318},{"c":109.7,"h":109.92,"l":109.15,"n":311,"o":109.36,"t":"2026-10-22T15:15:00Z","v":9291,"vw":109.429371},{"c":109.505,"h":109.84,"l":109.505,"n":192,"o":109.84,"t":"2026-10-22T15:20:00Z","v":6832,"vw":109.717637},{"c":108.85,"h":109.475,"l":108.83,"n":217,"o":109.475,"t":"2026-10-22T15:25:00Z","v":6382,"vw":109.017157},{"c":108.92,"h":109.06,"l":108.815,"n":215,"o":109.0095,"t":"2026-10-22T15:30:00Z","v":6341,"vw":108.913418},{"c":108.91,"h":109.21,"l":108.78,"n":170,"o":108.92,"t":"2026-10-22T15:35:00Z","v":5550,"vw":109.023346},{"c":109.4002,"h":109.64,"l":109.005,"n":266,"o":109.09,"t":"2026-10-22T15:40:00Z","v":8712,"vw":109.432592},{"c":109.245,"h":109.705,"l":109.245,"n":215,"o":109.555,"t":"2026-10-22T15:45:00Z","v":10799,"vw":109.507419},{"c":109.51,"h":109.52,"l":109.22,"n":186,"o":109.245,"t":"2026-10-22T15:50:00Z","v":7213,"vw":109.309169},{"c":109.45,"h":109.54,"l":109.345,"n":261,"o":109.515,"t":"2026-10-22T15:55:00Z","v":6847,"vw":109.455742},{"c":109.82,"h":109.82,"l":109.4,"n":337,"o":109.4,"t":"2026-10-22T16:00:00Z","v":13769,"vw":109.625618},{"c":109.6,"h":109.765,"l":109.6,"n":92,"o":109.765,"t":"2026-10-22T16:05:00Z","v":3337,"vw":109.615},{"c":109.79,"h":109.79,"l":109.41,"n":353,"o":109.47,"t":"2026-10-22T16:10:00Z","v":13571,"vw":109.610655},{"c":109.61,"h":109.74,"l":109.365,"n":225,"o":109.74,"t":"2026-10-22T16:15:00Z","v":6709,"vw":109.577934},{"c":109.5275,"h":109.68,"l":109.44,"n":148,"o":109.54,"t":"2026-10-22T16:20:00Z","v":3684,"vw":109.557988},{"c":109.84,"h":109.97,"l":109.515,"n":214,"o":109.515,"t":"2026-10-22T16:25:00Z","v":7896,"vw":109.770266},{"c":109.92,"h":109.99,"l":109.6201,"n":260,"o":109.72,"t":"2026-10-22T16:30:00Z","v":8390,"vw":109.846483},{"c":109.59,"h":110.17,"l":109.59,"n":134,"o":109.92,"t":"2026-10-22T16:35:00Z","v":4275,"vw":109.996803},{"c":109.735,"h":109.82,"l":109.6,"n":162,"o":109.78,"t":"2026-10-22T16:40:00Z","v":4712,"vw":109.727531},{"c":109.86,"h":109.97,"l":109.755,"n":186,"o":109.755,"t":"2026-10-22T16:45:00Z","v":6209,"vw":109.825581},{"c":109.9,"h":110,"l":109.78,"n":180,"o":109.78,"t":"2026-10-22T16:50:00Z","v":4872,"vw":109.930316}],"history":[{"c":49.5,"h":50.36,"l":48.87,"n":12160,"o":50.36,"t":"2024-10-21T04:00:00Z","v":947510,"vw":49.434257},{"c":47.99,"h":49.454,"l":47.95,"n":8587,"o":49.26,"t":"2024-10-22T04:00:00Z","v":474030,"vw":48.256521},{"c":45.08,"h":46.32,"l":44.73,"n":19711,"o":46.13,"t":"2024-10-23T04:00:00Z","v":1352840,"vw":45.337973},{"c":45.01,"h":45.4,"l":44.68,"n":11435,"o":45.29,"t":"2024-10-24T04:00:00Z","v":675768,"vw":44.981852},{"c":45.44,"h":45.718,"l":45.07,"n":9519,"o":45.2,"t":"2024-10-25T04:00:00Z","v":473931,"vw":45.44367},{"c":44.74,"h":45.08,"l":44.16,"n":11597,"o":44.58,"t":"2024-10-28T04:00:00Z","v":576865,"vw":44.616925},{"c":43.99,"h":44.69,"l":43.69,"n":8775,"o":44.55,"t":"2024-10-29T04:00:00Z","v":419295,"vw":44.065826},{"c":43.33,"h":43.9,"l":43.06,"n":11692,"o":43.87,"t":"2024-10-30T04:00:00Z","v":782338,"vw":43.344383},{"c":43.54,"h":44.03,"l":43,"n":10271,"o":43.05,"t":"2024-10-31T04:00:00Z","v":648537,"vw":43.502957},{"c":43.57,"h":43.94,"l":43.27,"n":9954,"o":43.78,"t":"2024-11-01T04:00:00Z","v":539538,"vw":43.608953},{"c":43.19,"h":43.95,"l":43.135,"n":11440,"o":43.36,"t":"2024-11-04T05:00:00Z","v":518702,"vw":43.48406},{"c":43.36,"h":43.67,"l":43,"n":11170,"o":43.44,"t":"2024-11-05T05:00:00Z","v":682049,"vw":43.264369},{"c":44.83,"h":44.96,"l":43.36,"n":14302,"o":43.89,"t":"2024-11-06T05:00:00Z","v":888340,"vw":44.411315},{"c":43.88,"h":46.1,"l":43.81,"n":14341,"o":45,"t":"2024-11-07T05:00:00Z","v":794578,"vw":44.348576},{"c":43.08,"h":43.955,"l":42.5601,"n":13549,"o":43.49,"t":"2024-11-08T05:00:00Z","v":732101,"vw":43.11354},{"c":42.54,"h":43.175,"l":42.05,"n":12194,"o":43.05,"t":"2024-11-11T05:00:00Z","v":668603,"vw":42.405471},{"c":41.93,"h":42.35,"l":41.5,"n":11238,"o":42.31,"t":"2024-11-12T05:00:00Z","v":748538,"vw":41.839129},{"c":42.49,"h":42.95,"l":42.127,"n":11143,"o":42.35,"t":"2024-11-13T05:00:00Z","v":733057,"vw":42.561499},{"c":42.64,"h":43.48,"l":42.46,"n":10292,"o":42.69,"t":"2024-11-14T05:00:00Z","v":594602,"vw":42.727904},{"c":41.23,"h":42.99,"l":41.22,"n":8325,"o":42.94,"t":"2024-11-15T05:00:00Z","v":409494,"vw":41.722308},{"c":41.88,"h":42.09,"l":41.49,"n":9001,"o":41.69,"t":"2024-11-18T05:00:00Z","v":424783,"vw":41.853804},{"c":41.99,"h":42.26,"l":41.56,"n":8067,"o":41.71,"t":"2024-11-19T05:00:00Z","v":371306,"vw":41.980588},{"c":41.87,"h":42.44,"l":41.604,"n":9004,"o":42.15,"t":"2024-11-20T05:00:00Z","v":519785,"vw":41.859964},{"c":41.35,"h":41.75,"l":40.86,"n":8842,"o":41.6,"t":"2024-11-21T05:00:00Z","v":530549,"vw":41.256617},{"c":41.4,"h":41.64,"l":41,"n":8347,"o":41,"t":"2024-11-22T05:00:00Z","v":487289,"vw":41.361142},{"c":40.8,"h":41.245,"l":40.49,"n":9937,"o":41.07,"t":"2024-11-25T05:00:00Z","v":710596,"vw":40.833179},{"c":39.54,"h":41.28,"l":39.46,"n":11522,"o":40.68,"t":"2024-11-26T05:00:00Z","v":735579,"vw":39.970577},{"c":39.62,"h":40.24,"l":38.6725,"n":13545,"o":38.91,"t":"2024-11-27T05:00:00Z","v":873735,"vw":39.670262},{"c":39,"h":39.86,"l":38.74,"n":6713,"o":39.54,"t":"2024-11-29T05:00:00Z","v":429949,"vw":39.030433},{"c":38.25,"h":38.85,"l":38.12,"n":11976,"o":38.75,"t":"2024-12-02T05:00:00Z","v":588317,"vw":38.35856},{"c":39.71,"h":39.8,"l":38.2,"n":12676,"o":38.75,"t":"2024-12-03T05:00:00Z","v":873449,"vw":39.34572},{"c":38.14,"h":39.92,"l":38.04,"n":14377,"o":39.85,"t":"2024-12-04T05:00:00Z","v":979946,"vw":38.459699},{"c":37.55,"h":38.49,"l":37.335,"n":13695,"o":38.47,"t":"2024-12-05T05:00:00Z","v":854046,"vw":37.6704},{"c":37.06,"h":37.62,"l":36.65,"n":12523,"o":37.5,"t":"2024-12-06T05:00:00Z","v":1005484,"vw":37.024744},{"c":37.48,"h":38.23,"l":37.1,"n":9700,"o":37.64,"t":"2024-12-09T05:00:00Z","v":556382,"vw":37.642558},{"c":37.23,"h":37.9,"l":37.18,"n":10578,"o":37.45,"t":"2024-12-10T05:00:00Z","v":600340,"vw":37.421476},{"c":36.13,"h":37.44,"l":36.1,"n":9716,"o":37.42,"t":"2024-12-11T05:00:00Z","v":572886,"vw":36.380807},{"c":35.93,"h":36.16,"l":35.34,"n":11396,"o":36,"t":"2024-12-12T05:00:00Z","v":628467,"vw":35.948163},{"c":34.97,"h":35.085,"l":34.32,"n":12650,"o":34.7,"t":"2024-12-13T05:00:00Z","v":764846,"vw":34.761264},{"c":33.95,"h":34.5,"l":33.6,"n":11544,"o":34.5,"t":"2024-12-16T05:00:00Z","v":760252,"vw":33.948742},{"c":33.28,"h":33.64,"l":32.73,"n":12397,"o":33.35,"t":"2024-12-17T05:00:00Z","v":759431,"vw":33.14576},{"c":33.38,"h":34.2169,"l":33.24,"n":13025,"o":33.44,"t":"2024-12-18T05:00:00Z","v":782591,"vw":33.630972},{"c":32.46,"h":33.755,"l":32.45,"n":11435,"o":33.5,"t":"2024-12-19T05:00:00Z","v":547029,"vw":32.759263},{"c":32.53,"h":33.13,"l":32.11,"n":11648,"o":32.21,"t":"2024-12-20T05:00:00Z","v":1074364,"vw":32.602127},{"c":33.78,"h":33.81,"l":32.53,"n":11210,"o":32.54,"t":"2024-12-23T05:00:00Z","v":772372,"vw":33.602574},{"c":36.92,"h":37.49,"l":35.93,"n":25994,"o":36.41,"t":"2024-12-24T05:00:00Z","v":2092469,"vw":36.856384},{"c":36.24,"h":36.84,"l":36.1,"n":20335,"o":36.71,"t":"2024-12-26T05:00:00Z","v":1584002,"vw":36.408937},{"c":35.79,"h":36.64,"l":35.57,"n":24961,"o":36.34,"t":"2024-12-27T05:00:00Z","v":7364119,"vw":35.824204},{"c":35.15,"h":35.95,"l":34.72,"n":13677,"o":35.75,"t":"2024-12-30T05:00:00Z","v":858800,"vw":35.13922},{"c":35.94,"h":36.05,"l":34.99,"n":10664,"o":35.07,"t":"2024-12-31T05:00:00Z","v":628571,"vw":35.764122},{"c":36.25,"h":37.4,"l":35.89,"n":12863,"o":36.59,"t":"2025-01-02T05:00:00Z","v":732449,"vw":36.333134},{"c":35.4,"h":36.3,"l":35.18,"n":13510,"o":36.26,"t":"2025-01-03T05:00:00Z","v":719480,"vw":35.562542},{"c":35.41,"h":36.75,"l":35.27,"n":14649,"o":35.69,"t":"2025-01-06T05:00:00Z","v":972615,"vw":35.829933},{"c":38.39,"h":38.48,"l":36.44,"n":15158,"o":36.44,"t":"2025-01-07T05:00:00Z","v":1024054,"vw":37.948161},{"c":38.17,"h":38.62,"l":36.88,"n":16744,"o":38.01,"t":"2025-01-08T05:00:00Z","v":976093,"vw":38.032851},{"c":40.67,"h":41.65,"l":40.3,"n":25958,"o":40.6,"t":"2025-01-10T05:00:00Z","v":1713285,"vw":40.765881},{"c":41.39,"h":42.42,"l":40.6,"n":21984,"o":41.655,"t":"2025-01-13T05:00:00Z","v":1511313,"vw":41.420405},{"c":41.19,"h":41.21,"l":40.3,"n":14569,"o":40.99,"t":"2025-01-14T05:00:00Z","v":898506,"vw":40.884582},{"c":41.61,"h":41.62,"l":40.8323,"n":11165,"o":41.35,"t":"2025-01-15T05:00:00Z","v":648961,"vw":41.377186},{"c":39.37,"h":41.17,"l":39.31,"n":17265,"o":40.95,"t":"2025-01-16T05:00:00Z","v":1219283,"vw":39.94964},{"c":38.45,"h":39.2789,"l":38.11,"n":14367,"o":38.53,"t":"2025-01-17T05:00:00Z","v":888990,"vw":38.587331},{"c":36.93,"h":38.46,"l":36.77,"n":21684,"o":38.21,"t":"2025-01-21T05:00:00Z","v":1637328,"vw":37.196309},{"c":36.33,"h":37.3,"l":36.19,"n":18379,"o":36.75,"t":"2025-01-22T05:00:00Z","v":1150638,"vw":36.69126},{"c":37,"h":37.16,"l":36.37,"n":17301,"o":36.61,"t":"2025-01-23T05:00:00Z","v":1112725,"vw":36.765116},{"c":35.78,"h":37.175,"l":35.39,"n":14436,"o":37.15,"t":"2025-01-24T05:00:00Z","v":977852,"vw":35.833676},{"c":35.94,"h":36.685,"l":35.61,"n":14254,"o":36,"t":"2025-01-27T05:00:00Z","v":872263,"vw":36.058447},{"c":36.34,"h":36.74,"l":35.757,"n":10683,"o":36.42,"t":"2025-01-28T05:00:00Z","v":610534,"vw":36.190062},{"c":37.48,"h":37.83,"l":36.49,"n":14699,"o":36.49,"t":"2025-01-29T05:00:00Z","v":938153,"vw":37.31936},{"c":38.99,"h":39.19,"l":37.7,"n":14636,"o":38.06,"t":"2025-01-30T05:00:00Z","v":896260,"vw":38.760674},{"c":38.95,"h":39.76,"l":38.21,"n":14518,"o":39.1,"t":"2025-01-31T05:00:00Z","v":864405,"vw":39.055698},{"c":38.97,"h":39.32,"l":38.26,"n":12844,"o":38.595,"t":"2025-02-03T05:00:00Z","v":603044,"vw":38.931654},{"c":40.93,"h":40.97,"l":38.295,"n":19036,"o":38.71,"t":"2025-02-04T05:00:00Z","v":1327514,"vw":40.543821},{"c":40.68,"h":40.8,"l":39.71,"n":14716,"o":40.41,"t":"2025-02-05T05:00:00Z","v":1087516,"vw":40.581614},{"c":39.65,"h":40.84,"l":39.32,"n":13279,"o":40.84,"t":"2025-02-06T05:00:00Z","v":740269,"vw":39.789558},{"c":39.34,"h":40.24,"l":39.23,"n":9132,"o":39.64,"t":"2025-02-07T05:00:00Z","v":504256,"vw":39.537627},{"c":39.56,"h":40.0247,"l":38.73,"n":10174,"o":39.4,"t":"2025-02-10T05:00:00Z","v":476038,"vw":39.39921},{"c":39.84,"h":40.3,"l":39.39,"n":10291,"o":39.76,"t":"2025-02-11T05:00:00Z","v":772773,"vw":39.872183},{"c":40.3,"h":41.425,"l":40.13,"n":12662,"o":40.13,"t":"2025-02-12T05:00:00Z","v":754345,"vw":40.665659},{"c":39,"h":40.45,"l":38.9,"n":11759,"o":40.23,"t":"2025-02-13T05:00:00Z","v":575955,"vw":39.361313},{"c":38.23,"h":40.03,"l":37.805,"n":12044,"o":39.98,"t":"2025-02-14T05:00:00Z","v":719448,"vw":38.521213},{"c":38.56,"h":39.1,"l":38.2601,"n":9858,"o":38.37,"t":"2025-02-18T05:00:00Z","v":681599,"vw":38.658719},{"c":38.38,"h":39.39,"l":37.82,"n":9976,"o":38.7,"t":"2025-02-19T05:00:00Z","v":607891,"vw":38.492069},{"c":37.36,"h":38.23,"l":37.16,"n":13652,"o":38.12,"t":"2025-02-20T05:00:00Z","v":856476,"vw":37.609702},{"c":36.73,"h":37.965,"l":36.65,"n":13019,"o":37.8,"t":"2025-02-21T05:00:00Z","v":681662,"vw":36.961527},{"c":37.54,"h":37.77,"l":36.125,"n":13897,"o":37,"t":"2025-02-24T05:00:00Z","v":947801,"vw":37.293008},{"c":36.24,"h":37.7747,"l":36.12,"n":12432,"o":37.64,"t":"2025-02-25T05:00:00Z","v":738556,"vw":36.611412},{"c":36.47,"h":37.0499,"l":36.01,"n":13015,"o":36.37,"t":"2025-02-26T05:00:00Z","v":626532,"vw":36.451915},{"c":33.75,"h":37.55,"l":33.31,"n":22284,"o":37.25,"t":"2025-02-27T05:00:00Z","v":1721177,"vw":34.270794},{"c":33.33,"h":34.93,"l":33.23,"n":15716,"o":33.89,"t":"2025-02-28T05:00:00Z","v":1116508,"vw":33.633484},{"c":32.95,"h":34.342,"l":31.86,"n":23671,"o":33.83,"t":"2025-03-03T05:00:00Z","v":1479119,"vw":33.081573},{"c":34.37,"h":34.99,"l":31.7,"n":20839,"o":32.35,"t":"2025-03-04T05:00:00Z","v":1694267,"vw":34.134723},{"c":33.64,"h":34.78,"l":33.23,"n":16325,"o":34.55,"t":"2025-03-05T05:00:00Z","v":1181133,"vw":33.749866},{"c":34.66,"h":34.82,"l":33.98,"n":13903,"o":34.01,"t":"2025-03-06T05:00:00Z","v":849516,"vw":34.482186},{"c":35.11,"h":36,"l":34.65,"n":11946,"o":34.65,"t":"2025-03-07T05:00:00Z","v":650130,"vw":35.342052},{"c":33.54,"h":35.03,"l":32.95,"n":15253,"o":34.92,"t":"2025-03-10T04:00:00Z","v":1021764,"vw":33.733904},{"c":32.85,"h":34.2,"l":32.2,"n":15514,"o":34.02,"t":"2025-03-11T04:00:00Z","v":793172,"vw":32.866894},{"c":33.16,"h":33.46,"l":32.56,"n":13061,"o":32.57,"t":"2025-03-12T04:00:00Z","v":634181,"vw":33.158877},{"c":32.98,"h":33.96,"l":32.91,"n":15485,"o":33.22,"t":"2025-03-13T04:00:00Z","v":746851,"vw":33.136779},{"c":33.55,"h":33.62,"l":32.0501,"n":12524,"o":32.43,"t":"2025-03-14T04:00:00Z","v":769135,"vw":33.254495},{"c":34.56,"h":35.37,"l":34.08,"n":17223,"o":34.14,"t":"2025-03-17T04:00:00Z","v":779343,"vw":34.657254},{"c":34.32,"h":34.94,"l":34.2,"n":11582,"o":34.94,"t":"2025-03-18T04:00:00Z","v":550477,"vw":34.482839},{"c":35.23,"h":35.6265,"l":34.54,"n":15618,"o":34.74,"t":"2025-03-19T04:00:00Z","v":649639,"vw":35.264376},{"c":35.27,"h":35.475,"l":34.49,"n":11049,"o":34.79,"t":"2025-03-20T04:00:00Z","v":476777,"vw":35.186696},{"c":33.8,"h":35.08,"l":33.78,"n":16804,"o":34.94,"t":"2025-03-21T04:00:00Z","v":2272259,"vw":33.962912},{"c":34.33,"h":34.48,"l":33.72,"n":9675,"o":33.72,"t":"2025-03-24T04:00:00Z","v":464266,"vw":34.228208},{"c":33.81,"h":34.92,"l":33.56,"n":8826,"o":34.63,"t":"2025-03-25T04:00:00Z","v":516402,"vw":33.977685},{"c":34.29,"h":34.7,"l":33.89,"n":10545,"o":33.89,"t":"2025-03-26T04:00:00Z","v":652187,"vw":34.348031},{"c":32.87,"h":33.99,"l":32.69,"n":14575,"o":33.73,"t":"2025-03-27T04:00:00Z","v":854206,"vw":33.120098},{"c":33.14,"h":33.23,"l":32.32,"n":10322,"o":32.63,"t":"2025-03-28T04:00:00Z","v":491594,"vw":32.911862},{"c":33.2,"h":33.45,"l":32.09,"n":10536,"o":32.63,"t":"2025-03-31T04:00:00Z","v":658120,"vw":32.983586},{"c":33.32,"h":33.86,"l":33.12,"n":10112,"o":33.26,"t":"2025-04-01T04:00:00Z","v":482853,"vw":33.487172},{"c":33.12,"h":33.175,"l":32.51,"n":10861,"o":33,"t":"2025-04-02T04:00:00Z","v":632117,"vw":32.993982},{"c":31.04,"h":33,"l":30.95,"n":20122,"o":32.07,"t":"2025-04-03T04:00:00Z","v":1219232,"vw":31.747403},{"c":28.76,"h":28.96,"l":27.2,"n":29532,"o":28.96,"t":"2025-04-04T04:00:00Z","v":1697292,"vw":28.228071},{"c":31.65,"h":31.96,"l":28.55,"n":26702,"o":28.76,"t":"2025-04-07T04:00:00Z","v":1524018,"vw":31.197526},{"c":29.61,"h":32.35,"l":29.09,"n":18748,"o":32.08,"t":"2025-04-08T04:00:00Z","v":995749,"vw":30.100623},{"c":31.56,"h":32.4107,"l":29.03,"n":21603,"o":29.52,"t":"2025-04-09T04:00:00Z","v":1193726,"vw":31.047819},{"c":30.65,"h":31.17,"l":29.76,"n":15651,"o":30.79,"t":"2025-04-10T04:00:00Z","v":892591,"vw":30.4186},{"c":33.24,"h":33.57,"l":31.32,"n":14625,"o":31.32,"t":"2025-04-11T04:00:00Z","v":924610,"vw":32.939805},{"c":32.43,"h":33.46,"l":32.271,"n":11588,"o":33.46,"t":"2025-04-14T04:00:00Z","v":1080553,"vw":32.478139},{"c":31.36,"h":32.5,"l":31.345,"n":11482,"o":32.41,"t":"2025-04-15T04:00:00Z","v":699857,"vw":31.583597},{"c":31.94,"h":32.175,"l":31.01,"n":12793,"o":31.52,"t":"2025-04-16T04:00:00Z","v":689487,"vw":31.799504},{"c":33.34,"h":33.5,"l":32.03,"n":11498,"o":32.03,"t":"2025-04-17T04:00:00Z","v":581538,"vw":33.079632},{"c":32.51,"h":33.06,"l":32.43,"n":8987,"o":33.06,"t":"2025-04-21T04:00:00Z","v":497102,"vw":32.606234},{"c":31.72,"h":32.88,"l":31.71,"n":10180,"o":32.88,"t":"2025-04-22T04:00:00Z","v":534717,"vw":31.956132},{"c":32.33,"h":32.67,"l":31.49,"n":12497,"o":32,"t":"2025-04-23T04:00:00Z","v":717958,"vw":32.258991},{"c":33.23,"h":33.38,"l":32.065,"n":10939,"o":32.87,"t":"2025-04-24T04:00:00Z","v":577425,"vw":32.952085},{"c":33.94,"h":34.18,"l":32.9,"n":11484,"o":33.01,"t":"2025-04-25T04:00:00Z","v":654718,"vw":33.833414},{"c":33.78,"h":34.2099,"l":33.2829,"n":12877,"o":33.69,"t":"2025-04-28T04:00:00Z","v":701819,"vw":33.800804},{"c":34.71,"h":34.75,"l":33.68,"n":16040,"o":33.68,"t":"2025-04-29T04:00:00Z","v":809769,"vw":34.542792},{"c":33.96,"h":34.6,"l":33.5,"n":13631,"o":34.01,"t":"2025-04-30T04:00:00Z","v":712173,"vw":34.009678},{"c":33.96,"h":34.575,"l":33.51,"n":12359,"o":34.19,"t":"2025-05-01T04:00:00Z","v":598103,"vw":34.06798},{"c":34.91,"h":35.015,"l":34.01,"n":11161,"o":34.5,"t":"2025-05-02T04:00:00Z","v":530669,"vw":34.818656},{"c":36.42,"h":36.9821,"l":35.58,"n":18991,"o":35.89,"t":"2025-05-05T04:00:00Z","v":1164641,"vw":36.437218},{"c":36.54,"h":37.23,"l":36,"n":19331,"o":36.56,"t":"2025-05-06T04:00:00Z","v":1260483,"vw":36.599153},{"c":36.34,"h":36.52,"l":35.83,"n":11794,"o":36.38,"t":"2025-05-07T04:00:00Z","v":582590,"vw":36.218995},{"c":36.6,"h":37.54,"l":35.7501,"n":17264,"o":37.44,"t":"2025-05-08T04:00:00Z","v":852222,"vw":36.631049},{"c":37.68,"h":37.94,"l":36.75,"n":13551,"o":36.75,"t":"2025-05-09T04:00:00Z","v":715137,"vw":37.506803},{"c":38,"h":38.86,"l":37.7,"n":14399,"o":38.6,"t":"2025-05-12T04:00:00Z","v":766146,"vw":38.037923},{"c":38.71,"h":38.955,"l":37.79,"n":14178,"o":38.02,"t":"2025-05-13T04:00:00Z","v":675188,"vw":38.476654},{"c":38.39,"h":39,"l":38.28,"n":11295,"o":38.7,"t":"2025-05-14T04:00:00Z","v":575925,"vw":38.518798},{"c":38.3,"h":38.35,"l":37.62,"n":9930,"o":37.77,"t":"2025-05-15T04:00:00Z","v":507353,"vw":38.174209},{"c":39.24,"h":39.355,"l":38.44,"n":11937,"o":38.67,"t":"2025-05-16T04:00:00Z","v":680310,"vw":39.07521},{"c":38.78,"h":39.41,"l":38.2301,"n":11547,"o":38.97,"t":"2025-05-19T04:00:00Z","v":648669,"vw":38.685874},{"c":38.2,"h":38.73,"l":37.96,"n":10362,"o":38.5,"t":"2025-05-20T04:00:00Z","v":531945,"vw":38.208068},{"c":37.49,"h":38.4499,"l":37.47,"n":10683,"o":38,"t":"2025-05-21T04:00:00Z","v":457719,"vw":37.739101},{"c":36.4,"h":37.445,"l":36.18,"n":11302,"o":37.22,"t":"2025-05-22T04:00:00Z","v":505347,"vw":36.533388},{"c":37.35,"h":37.445,"l":36,"n":10029,"o":36,"t":"2025-05-23T04:00:00Z","v":587381,"vw":37.124785},{"c":37.87,"h":38.2,"l":37.345,"n":9774,"o":37.92,"t":"2025-05-27T04:00:00Z","v":580501,"vw":37.872147},{"c":36.3,"h":37.82,"l":36.26,"n":8716,"o":37.82,"t":"2025-05-28T04:00:00Z","v":470077,"vw":36.498887},{"c":36.75,"h":37.03,"l":36.05,"n":9477,"o":36.87,"t":"2025-05-29T04:00:00Z","v":438676,"vw":36.632831},{"c":37.05,"h":37.53,"l":36.7601,"n":9990,"o":37.13,"t":"2025-05-30T04:00:00Z","v":809900,"vw":37.168636},{"c":37.17,"h":37.4599,"l":36.68,"n":8638,"o":37.07,"t":"2025-06-02T04:00:00Z","v":382477,"vw":37.214889},{"c":37.18,"h":37.43,"l":35.6,"n":10890,"o":37.05,"t":"2025-06-03T04:00:00Z","v":561289,"vw":36.92172},{"c":38,"h":38.05,"l":37.2,"n":10851,"o":37.2,"t":"2025-06-04T04:00:00Z","v":509959,"vw":37.831975},{"c":37.66,"h":38.11,"l":37.18,"n":9550,"o":38,"t":"2025-06-05T04:00:00Z","v":424363,"vw":37.705763},{"c":37.35,"h":38.2764,"l":36.87,"n":11514,"o":38.09,"t":"2025-06-06T04:00:00Z","v":637322,"vw":37.399556},{"c":36.73,"h":37.48,"l":36.52,"n":9919,"o":37.35,"t":"2025-06-09T04:00:00Z","v":585337,"vw":37.04255},{"c":37.04,"h":37.34,"l":36.75,"n":11085,"o":37.07,"t":"2025-06-10T04:00:00Z","v":492845,"vw":37.056188},{"c":37.93,"h":38.06,"l":36.79,"n":13244,"o":37.15,"t":"2025-06-11T04:00:00Z","v":797530,"vw":37.523571},{"c":38.2,"h":38.46,"l":37.235,"n":9594,"o":37.73,"t":"2025-06-12T04:00:00Z","v":474122,"vw":38.040195},{"c":39.91,"h":39.945,"l":38.14,"n":18166,"o":39.29,"t":"2025-06-13T04:00:00Z","v":1142310,"vw":39.328668},{"c":38.85,"h":40.1,"l":38.11,"n":15319,"o":39.41,"t":"2025-06-16T04:00:00Z","v":795572,"vw":38.856755},{"c":40.46,"h":40.98,"l":39.33,"n":17605,"o":39.33,"t":"2025-06-17T04:00:00Z","v":850803,"vw":40.432906},{"c":40.96,"h":41.17,"l":39.9772,"n":16520,"o":40.385,"t":"2025-06-18T04:00:00Z","v":852414,"vw":40.772165},{"c":40.16,"h":41.085,"l":39.39,"n":16604,"o":41.08,"t":"2025-06-20T04:00:00Z","v":1571020,"vw":40.172136},{"c":39.09,"h":41.1,"l":38.87,"n":13752,"o":40.49,"t":"2025-06-23T04:00:00Z","v":816517,"vw":39.871166},{"c":37.42,"h":38.6,"l":37.3,"n":13169,"o":38.06,"t":"2025-06-24T04:00:00Z","v":640608,"vw":37.742766},{"c":38.5,"h":38.61,"l":37.28,"n":11535,"o":37.29,"t":"2025-06-25T04:00:00Z","v":606411,"vw":38.26464},{"c":38.14,"h":38.48,"l":37.82,"n":8775,"o":38.41,"t":"2025-06-26T04:00:00Z","v":458783,"vw":38.125496},{"c":37.02,"h":38.02,"l":36.7,"n":14099,"o":37.87,"t":"2025-06-27T04:00:00Z","v":956391,"vw":37.193952},{"c":36.48,"h":37.2,"l":36.03,"n":15209,"o":36.96,"t":"2025-06-30T04:00:00Z","v":631995,"vw":36.488029},{"c":37.03,"h":37.52,"l":36.21,"n":11803,"o":36.48,"t":"2025-07-01T04:00:00Z","v":609466,"vw":37.068049},{"c":38.74,"h":38.77,"l":37.21,"n":11704,"o":37.5,"t":"2025-07-02T04:00:00Z","v":580720,"vw":38.427483},{"c":39.33,"h":39.44,"l":38.33,"n":7822,"o":38.74,"t":"2025-07-03T04:00:00Z","v":341805,"vw":39.041076},{"c":40.34,"h":40.7508,"l":39.09,"n":14616,"o":39.09,"t":"2025-07-07T04:00:00Z","v":957485,"vw":40.099128},{"c":39.7,"h":40.48,"l":39.48,"n":11532,"o":40.34,"t":"2025-07-08T04:00:00Z","v":692788,"vw":39.932808},{"c":38.28,"h":39.47,"l":37.72,"n":13594,"o":39.47,"t":"2025-07-09T04:00:00Z","v":691435,"vw":38.262224},{"c":39.81,"h":40.0918,"l":38.24,"n":11696,"o":38.24,"t":"2025-07-10T04:00:00Z","v":624040,"vw":39.643307},{"c":40.04,"h":40.4,"l":39.45,"n":10829,"o":39.53,"t":"2025-07-11T04:00:00Z","v":596308,"vw":40.006491},{"c":39.23,"h":39.82,"l":38.59,"n":9874,"o":39.82,"t":"2025-07-14T04:00:00Z","v":548963,"vw":39.074241},{"c":38.29,"h":39.21,"l":38.29,"n":10785,"o":39.21,"t":"2025-07-15T04:00:00Z","v":589199,"vw":38.620061},{"c":38.37,"h":38.735,"l":37.93,"n":8924,"o":38.21,"t":"2025-07-16T04:00:00Z","v":407267,"vw":38.332926},{"c":39.27,"h":39.58,"l":37.95,"n":10435,"o":38.07,"t":"2025-07-17T04:00:00Z","v":583787,"vw":39.161042},{"c":38.88,"h":39.6713,"l":38.84,"n":8297,"o":39.6,"t":"2025-07-18T04:00:00Z","v":378329,"vw":39.063969},{"c":38.42,"h":38.97,"l":38.25,"n":7840,"o":38.82,"t":"2025-07-21T04:00:00Z","v":335462,"vw":38.46033},{"c":38.78,"h":39.02,"l":38.38,"n":9095,"o":38.61,"t":"2025-07-22T04:00:00Z","v":332117,"vw":38.786612},{"c":40.55,"h":40.82,"l":39.21,"n":13854,"o":39.29,"t":"2025-07-23T04:00:00Z","v":668210,"vw":40.450544},{"c":40.73,"h":40.89,"l":40.28,"n":10145,"o":40.55,"t":"2025-07-24T04:00:00Z","v":449453,"vw":40.670593},{"c":40.27,"h":40.55,"l":39.61,"n":9271,"o":40.295,"t":"2025-07-25T04:00:00Z","v":397541,"vw":40.215614},{"c":40.99,"h":41.03,"l":40.41,"n":9046,"o":40.41,"t":"2025-07-28T04:00:00Z","v":373939,"vw":40.825372},{"c":41.12,"h":41.4,"l":40.35,"n":9849,"o":40.76,"t":"2025-07-29T04:00:00Z","v":489499,"vw":40.998836},{"c":41.02,"h":42.08,"l":40.65,"n":11977,"o":40.93,"t":"2025-07-30T04:00:00Z","v":558695,"vw":41.297198},{"c":39.9,"h":40.85,"l":39.74,"n":11996,"o":40.21,"t":"2025-07-31T04:00:00Z","v":514292,"vw":39.995469},{"c":40.19,"h":40.49,"l":39.06,"n":14067,"o":40.19,"t":"2025-08-01T04:00:00Z","v":669502,"vw":40.116544},{"c":41.64,"h":41.75,"l":40.49,"n":11010,"o":40.49,"t":"2025-08-04T04:00:00Z","v":496701,"vw":41.432129},{"c":43.27,"h":43.48,"l":41.63,"n":19909,"o":42.2,"t":"2025-08-05T04:00:00Z","v":1020509,"vw":42.837415},{"c":43.7,"h":45.3379,"l":42.875,"n":19470,"o":43.1,"t":"2025-08-06T04:00:00Z","v":1117724,"vw":44.258264},{"c":43.08,"h":44.21,"l":42.44,"n":15281,"o":43.98,"t":"2025-08-07T04:00:00Z","v":680287,"vw":43.224042},{"c":42.86,"h":44.3299,"l":41.91,"n":14728,"o":43.47,"t":"2025-08-08T04:00:00Z","v":1343663,"vw":42.351481},{"c":41.89,"h":43.07,"l":41.2,"n":14603,"o":42.67,"t":"2025-08-11T04:00:00Z","v":691158,"vw":41.860687},{"c":42.25,"h":42.95,"l":41.91,"n":12343,"o":42.02,"t":"2025-08-12T04:00:00Z","v":558099,"vw":42.416472},{"c":42.31,"h":42.41,"l":41.72,"n":10783,"o":41.91,"t":"2025-08-13T04:00:00Z","v":424868,"vw":42.171874},{"c":41.51,"h":42.2776,"l":41.21,"n":9380,"o":42.01,"t":"2025-08-14T04:00:00Z","v":449476,"vw":41.614702},{"c":41.64,"h":41.8,"l":41.25,"n":8210,"o":41.55,"t":"2025-08-15T04:00:00Z","v":384500,"vw":41.564094},{"c":42.68,"h":43.18,"l":41.25,"n":11798,"o":41.38,"t":"2025-08-18T04:00:00Z","v":513671,"vw":42.598158},{"c":41.5,"h":42.9901,"l":41.42,"n":9872,"o":42.84,"t":"2025-08-19T04:00:00Z","v":370616,"vw":41.736918},{"c":42.24,"h":42.75,"l":41.76,"n":8644,"o":41.89,"t":"2025-08-20T04:00:00Z","v":338431,"vw":42.243961},{"c":44.5,"h":44.56,"l":42.365,"n":9971,"o":42.41,"t":"2025-08-21T04:00:00Z","v":542953,"vw":44.02057},{"c":44.73,"h":45.44,"l":44.455,"n":13080,"o":44.69,"t":"2025-08-22T04:00:00Z","v":686596,"vw":44.795786},{"c":44.33,"h":44.66,"l":43.931,"n":8091,"o":44.46,"t":"2025-08-25T04:00:00Z","v":292613,"vw":44.292973},{"c":44.12,"h":44.33,"l":43.58,"n":8573,"o":43.84,"t":"2025-08-26T04:00:00Z","v":452822,"vw":44.043323},{"c":44.74,"h":45.0454,"l":43.99,"n":8620,"o":44,"t":"2025-08-27T04:00:00Z","v":304847,"vw":44.662373},{"c":45.23,"h":45.3999,"l":44.49,"n":10030,"o":45.05,"t":"2025-08-28T04:00:00Z","v":443151,"vw":45.053206},{"c":45.42,"h":45.52,"l":44.48,"n":12364,"o":45.31,"t":"2025-08-29T04:00:00Z","v":714752,"vw":45.077794},{"c":45.19,"h":45.63,"l":44.815,"n":11950,"o":45.44,"t":"2025-09-02T04:00:00Z","v":513159,"vw":45.199248},{"c":45.99,"h":46.43,"l":45.4,"n":10835,"o":45.47,"t":"2025-09-03T04:00:00Z","v":521984,"vw":46.004977},{"c":46.03,"h":46.38,"l":44.92,"n":9999,"o":45.47,"t":"2025-09-04T04:00:00Z","v":406119,"vw":45.98356},{"c":46.79,"h":47.13,"l":45.81,"n":11260,"o":45.81,"t":"2025-09-05T04:00:00Z","v":518974,"vw":46.744358},{"c":47.7,"h":48,"l":46.71,"n":17650,"o":47.37,"t":"2025-09-08T04:00:00Z","v":874413,"vw":47.410877},{"c":47.29,"h":47.55,"l":46.5,"n":11973,"o":47.55,"t":"2025-09-09T04:00:00Z","v":516995,"vw":47.124936},{"c":46.21,"h":46.59,"l":45.91,"n":10612,"o":46.59,"t":"2025-09-10T04:00:00Z","v":386644,"vw":46.201858},{"c":46.9,"h":46.95,"l":45.76,"n":11452,"o":46.39,"t":"2025-09-11T04:00:00Z","v":461686,"vw":46.551822},{"c":47.11,"h":47.9999,"l":47.06,"n":10851,"o":47.48,"t":"2025-09-12T04:00:00Z","v":622279,"vw":47.266826},{"c":49.12,"h":49.825,"l":48.245,"n":12637,"o":48.27,"t":"2025-09-15T04:00:00Z","v":561958,"vw":49.05701},{"c":48.42,"h":49.29,"l":48.19,"n":10970,"o":49.29,"t":"2025-09-16T04:00:00Z","v":468785,"vw":48.469705},{"c":49.03,"h":49.27,"l":48.3107,"n":13454,"o":48.5,"t":"2025-09-17T04:00:00Z","v":563839,"vw":48.938514},{"c":48.82,"h":49.1665,"l":48.12,"n":10484,"o":48.78,"t":"2025-09-18T04:00:00Z","v":412122,"vw":48.729663},{"c":47.61,"h":48.41,"l":47.11,"n":12212,"o":48.4,"t":"2025-09-19T04:00:00Z","v":1273527,"vw":47.617818},{"c":47.2,"h":47.93,"l":47.195,"n":10773,"o":47.65,"t":"2025-09-22T04:00:00Z","v":467035,"vw":47.361452},{"c":48.34,"h":48.76,"l":47.58,"n":11957,"o":47.66,"t":"2025-09-23T04:00:00Z","v":550828,"vw":48.336236},{"c":47.53,"h":48.31,"l":47.44,"n":8197,"o":48.18,"t":"2025-09-24T04:00:00Z","v":298703,"vw":47.701932},{"c":47.4,"h":47.6,"l":46.75,"n":9944,"o":47.52,"t":"2025-09-25T04:00:00Z","v":459965,"vw":47.209314},{"c":47.22,"h":47.71,"l":46.93,"n":9882,"o":47.19,"t":"2025-09-26T04:00:00Z","v":404491,"vw":47.261856},{"c":46.51,"h":47.15,"l":45.5606,"n":12482,"o":47.15,"t":"2025-09-29T04:00:00Z","v":595681,"vw":46.211189},{"c":46.08,"h":46.88,"l":45.76,"n":9632,"o":46.23,"t":"2025-09-30T04:00:00Z","v":450484,"vw":46.110575},{"c":46.13,"h":46.68,"l":45.65,"n":9683,"o":45.75,"t":"2025-10-01T04:00:00Z","v":400708,"vw":46.302811},{"c":46.05,"h":46.105,"l":45.06,"n":10870,"o":45.95,"t":"2025-10-02T04:00:00Z","v":379322,"vw":45.752026},{"c":47.09,"h":47.14,"l":46.37,"n":8498,"o":46.61,"t":"2025-10-03T04:00:00Z","v":343786,"vw":46.889973},{"c":46.04,"h":46.89,"l":45.96,"n":12943,"o":46.64,"t":"2025-10-06T04:00:00Z","v":596701,"vw":46.224691},{"c":44.35,"h":45.56,"l":43.7549,"n":12031,"o":45.48,"t":"2025-10-07T04:00:00Z","v":658136,"vw":44.445721},{"c":44.11,"h":44.72,"l":43.45,"n":12011,"o":44.68,"t":"2025-10-08T04:00:00Z","v":504611,"vw":43.958451},{"c":44.71,"h":45.06,"l":44.02,"n":11223,"o":44.61,"t":"2025-10-09T04:00:00Z","v":454711,"vw":44.671403},{"c":43.5,"h":44.6,"l":43.16,"n":10913,"o":44.01,"t":"2025-10-10T04:00:00Z","v":511906,"vw":43.62895},{"c":43.95,"h":44.47,"l":43.5875,"n":7397,"o":44,"t":"2025-10-13T04:00:00Z","v":343346,"vw":43.999275},{"c":43.29,"h":43.71,"l":42.26,"n":9380,"o":42.82,"t":"2025-10-14T04:00:00Z","v":343442,"vw":43.261146},{"c":43.98,"h":44.49,"l":43.62,"n":9226,"o":44,"t":"2025-10-15T04:00:00Z","v":431632,"vw":44.055882},{"c":44.71,"h":46.08,"l":44.25,"n":13152,"o":44.51,"t":"2025-10-16T04:00:00Z","v":1029421,"vw":45.011092},{"c":46.11,"h":46.44,"l":44.73,"n":11311,"o":45.22,"t":"2025-10-17T04:00:00Z","v":493245,"vw":45.953241},{"c":46.33,"h":47.3171,"l":46.02,"n":9612,"o":46.33,"t":"2025-10-20T04:00:00Z","v":337277,"vw":46.372699},{"c":45.24,"h":46.18,"l":45.17,"n":9594,"o":45.94,"t":"2025-10-21T04:00:00Z","v":334827,"vw":45.416019},{"c":46.53,"h":46.56,"l":44.84,"n":9117,"o":45.79,"t":"2025-10-22T04:00:00Z","v":350876,"vw":46.050745},{"c":49.43,"h":49.58,"l":47.44,"n":12055,"o":47.62,"t":"2025-10-23T04:00:00Z","v":653596,"vw":48.92755},{"c":48.27,"h":49.8,"l":47.88,"n":11308,"o":49,"t":"2025-10-24T04:00:00Z","v":475225,"vw":48.5931},{"c":48.68,"h":48.73,"l":47.8401,"n":7565,"o":48.02,"t":"2025-10-27T04:00:00Z","v":277256,"vw":48.475689},{"c":49.63,"h":49.74,"l":48.3801,"n":10565,"o":48.71,"t":"2025-10-28T04:00:00Z","v":439762,"vw":49.282945},{"c":50.72,"h":51.17,"l":49.88,"n":11280,"o":50.05,"t":"2025-10-29T04:00:00Z","v":520246,"vw":50.635534},{"c":50.25,"h":51.29,"l":49.67,"n":10312,"o":51.29,"t":"2025-10-30T04:00:00Z","v":424207,"vw":50.229049},{"c":51.23,"h":51.29,"l":49.75,"n":10559,"o":50.7,"t":"2025-10-31T04:00:00Z","v":406267,"vw":50.806886},{"c":50.42,"h":51.15,"l":50.11,"n":11231,"o":51.13,"t":"2025-11-03T05:00:00Z","v":457132,"vw":50.47001},{"c":49.2,"h":49.8,"l":48.75,"n":10940,"o":49.11,"t":"2025-11-04T05:00:00Z","v":495818,"vw":49.278263},{"c":50.14,"h":50.39,"l":48.8,"n":11824,"o":49.43,"t":"2025-11-05T05:00:00Z","v":412178,"vw":49.911324},{"c":52.37,"h":53.9,"l":51.315,"n":20616,"o":52,"t":"2025-11-06T05:00:00Z","v":1238547,"vw":52.428914},{"c":53.31,"h":53.46,"l":51.92,"n":14463,"o":52.25,"t":"2025-11-07T05:00:00Z","v":594818,"vw":53.127711},{"c":53.63,"h":54.38,"l":53.05,"n":13019,"o":53.35,"t":"2025-11-10T05:00:00Z","v":545859,"vw":53.709039},{"c":53.16,"h":54.08,"l":52.945,"n":10630,"o":53.87,"t":"2025-11-11T05:00:00Z","v":442427,"vw":53.281259},{"c":53.54,"h":53.995,"l":53.2296,"n":13073,"o":53.43,"t":"2025-11-12T05:00:00Z","v":617509,"vw":53.586779},{"c":53.59,"h":54.615,"l":53.34,"n":11002,"o":54.11,"t":"2025-11-13T05:00:00Z","v":477952,"vw":53.91355},{"c":53.98,"h":53.98,"l":52.23,"n":9465,"o":53.12,"t":"2025-11-14T05:00:00Z","v":423895,"vw":53.581314},{"c":53.6,"h":54.25,"l":53.31,"n":9332,"o":53.58,"t":"2025-11-17T05:00:00Z","v":411293,"vw":53.746286},{"c":54.68,"h":54.95,"l":52.7,"n":10246,"o":53.09,"t":"2025-11-18T05:00:00Z","v":461631,"vw":54.448699},{"c":53.76,"h":54.24,"l":53.0058,"n":11366,"o":53.53,"t":"2025-11-19T05:00:00Z","v":416050,"vw":53.772499},{"c":53.01,"h":55.18,"l":52.97,"n":10769,"o":54.06,"t":"2025-11-20T05:00:00Z","v":447855,"vw":53.608201},{"c":54.49,"h":54.77,"l":52.71,"n":9290,"o":53.54,"t":"2025-11-21T05:00:00Z","v":395795,"vw":54.094673},{"c":54.48,"h":54.61,"l":52.645,"n":10340,"o":54.23,"t":"2025-11-24T05:00:00Z","v":668220,"vw":54.094312},{"c":53.84,"h":54.52,"l":53.48,"n":11034,"o":53.8,"t":"2025-11-25T05:00:00Z","v":465918,"vw":54.03049},{"c":53.09,"h":54.19,"l":53.08,"n":14079,"o":53.57,"t":"2025-11-26T05:00:00Z","v":807559,"vw":53.376206},{"c":52.97,"h":53.7,"l":52.38,"n":7349,"o":52.99,"t":"2025-11-28T05:00:00Z","v":319257,"vw":52.94938},{"c":51.49,"h":53.23,"l":51.38,"n":10593,"o":53.18,"t":"2025-12-01T05:00:00Z","v":446643,"vw":51.814571},{"c":51.54,"h":51.725,"l":50.5,"n":12303,"o":51.24,"t":"2025-12-02T05:00:00Z","v":523008,"vw":51.313327},{"c":52.37,"h":53.22,"l":52.0707,"n":8695,"o":52.21,"t":"2025-12-03T05:00:00Z","v":501924,"vw":52.526638},{"c":51.63,"h":52.22,"l":51.07,"n":10584,"o":52.2,"t":"2025-12-04T05:00:00Z","v":501751,"vw":51.58015},{"c":51.13,"h":52.31,"l":51.03,"n":10450,"o":51.57,"t":"2025-12-05T05:00:00Z","v":519530,"vw":51.430796},{"c":51.61,"h":52.15,"l":51.01,"n":10260,"o":51.64,"t":"2025-12-08T05:00:00Z","v":715369,"vw":51.562402},{"c":49.52,"h":50.66,"l":49.45,"n":9904,"o":50.66,"t":"2025-12-09T05:00:00Z","v":387630,"vw":49.718769},{"c":49.32,"h":49.72,"l":48.3009,"n":9651,"o":49.62,"t":"2025-12-10T05:00:00Z","v":475286,"vw":49.208623},{"c":48.91,"h":49.9,"l":48.3243,"n":11735,"o":49.29,"t":"2025-12-11T05:00:00Z","v":648441,"vw":48.801716},{"c":48.55,"h":48.8538,"l":48.03,"n":9037,"o":48.48,"t":"2025-12-12T05:00:00Z","v":391655,"vw":48.523777},{"c":48.83,"h":48.92,"l":48.02,"n":10354,"o":48.26,"t":"2025-12-15T05:00:00Z","v":445276,"vw":48.710012},{"c":48.05,"h":48.575,"l":47.86,"n":10618,"o":48.51,"t":"2025-12-16T05:00:00Z","v":556136,"vw":48.139435},{"c":49.11,"h":49.3,"l":48.32,"n":12905,"o":49.01,"t":"2025-12-17T05:00:00Z","v":708504,"vw":48.953418},{"c":48.12,"h":48.845,"l":47.71,"n":9077,"o":48.64,"t":"2025-12-18T05:00:00Z","v":404354,"vw":48.070752},{"c":48.37,"h":48.71,"l":47.59,"n":8737,"o":47.93,"t":"2025-12-19T05:00:00Z","v":1302848,"vw":48.304732},{"c":48.76,"h":49.35,"l":48.35,"n":9993,"o":48.68,"t":"2025-12-22T05:00:00Z","v":442562,"vw":48.859039},{"c":47.87,"h":48.71,"l":47.62,"n":9741,"o":48.71,"t":"2025-12-23T05:00:00Z","v":441375,"vw":47.931109},{"c":48.01,"h":48.32,"l":47.63,"n":4566,"o":47.76,"t":"2025-12-24T05:00:00Z","v":214181,"vw":48.03655},{"c":48.54,"h":48.76,"l":47.83,"n":6805,"o":48.19,"t":"2025-12-26T05:00:00Z","v":204816,"vw":48.490669},{"c":49.15,"h":49.37,"l":48.13,"n":7462,"o":48.45,"t":"2025-12-29T05:00:00Z","v":288940,"vw":49.073953},{"c":48.36,"h":49.45,"l":48.26,"n":8110,"o":49.33,"t":"2025-12-30T05:00:00Z","v":280639,"vw":48.506615},{"c":48.55,"h":49.02,"l":48.05,"n":7440,"o":49.02,"t":"2025-12-31T05:00:00Z","v":301826,"vw":48.496108},{"c":46.99,"h":48.2,"l":46.09,"n":10997,"o":48.2,"t":"2026-01-02T05:00:00Z","v":494480,"vw":46.88752},{"c":46.81,"h":48.45,"l":46.79,"n":14404,"o":47.43,"t":"2026-01-05T05:00:00Z","v":674086,"vw":47.381734},{"c":48.46,"h":48.91,"l":47.06,"n":15169,"o":47.99,"t":"2026-01-06T05:00:00Z","v":727928,"vw":48.443918},{"c":54.11,"h":54.27,"l":49.73,"n":21445,"o":50.25,"t":"2026-01-07T05:00:00Z","v":1107551,"vw":52.996434},{"c":54.51,"h":54.6,"l":53.15,"n":14823,"o":54.14,"t":"2026-01-08T05:00:00Z","v":671976,"vw":54.098621},{"c":54.41,"h":54.67,"l":53.3,"n":12171,"o":54.66,"t":"2026-01-09T05:00:00Z","v":489302,"vw":54.207523},{"c":54.46,"h":55.25,"l":53.805,"n":13312,"o":54.92,"t":"2026-01-12T05:00:00Z","v":671384,"vw":54.536447},{"c":55.85,"h":56.9124,"l":55.085,"n":13188,"o":55.085,"t":"2026-01-13T05:00:00Z","v":676613,"vw":56.025095},{"c":56.46,"h":57.355,"l":55.74,"n":13052,"o":56.7,"t":"2026-01-14T05:00:00Z","v":557933,"vw":56.633628},{"c":55.78,"h":57.09,"l":54.27,"n":9835,"o":57.06,"t":"2026-01-15T05:00:00Z","v":447211,"vw":55.359587},{"c":56.37,"h":57.09,"l":55.59,"n":8298,"o":56.31,"t":"2026-01-16T05:00:00Z","v":448404,"vw":56.356376},{"c":56.25,"h":56.71,"l":55.48,"n":9287,"o":56,"t":"2026-01-20T05:00:00Z","v":427936,"vw":56.139359},{"c":58.07,"h":58.25,"l":56.72,"n":14411,"o":57.18,"t":"2026-01-21T05:00:00Z","v":610401,"vw":57.632821},{"c":56.3,"h":58.06,"l":55.83,"n":10949,"o":57.95,"t":"2026-01-22T05:00:00Z","v":497540,"vw":56.274237},{"c":57.26,"h":58.98,"l":57.06,"n":10607,"o":58.43,"t":"2026-01-23T05:00:00Z","v":515514,"vw":57.584759},{"c":57.07,"h":58.89,"l":56.83,"n":10426,"o":57.98,"t":"2026-01-26T05:00:00Z","v":578284,"vw":57.233807},{"c":57.45,"h":58.11,"l":56.9,"n":9741,"o":56.9,"t":"2026-01-27T05:00:00Z","v":472200,"vw":57.560669},{"c":59.66,"h":60,"l":57.69,"n":11705,"o":57.72,"t":"2026-01-28T05:00:00Z","v":532707,"vw":59.197699},{"c":59.32,"h":60.59,"l":58.2048,"n":12379,"o":60.46,"t":"2026-01-29T05:00:00Z","v":632063,"vw":59.216433},{"c":59.65,"h":60.43,"l":58.6,"n":13921,"o":58.63,"t":"2026-01-30T05:00:00Z","v":758793,"vw":59.458449},{"c":60.38,"h":60.83,"l":58.19,"n":11546,"o":58.56,"t":"2026-02-02T05:00:00Z","v":412684,"vw":60.147474},{"c":61.02,"h":61.2,"l":59,"n":10890,"o":60.75,"t":"2026-02-03T05:00:00Z","v":409134,"vw":60.696271},{"c":58.96,"h":61.05,"l":58.73,"n":13786,"o":61.05,"t":"2026-02-04T05:00:00Z","v":576706,"vw":59.269326},{"c":58.62,"h":59.99,"l":58,"n":10458,"o":58.36,"t":"2026-02-05T05:00:00Z","v":436807,"vw":58.752976},{"c":61.06,"h":61.25,"l":58.64,"n":8137,"o":58.64,"t":"2026-02-06T05:00:00Z","v":323282,"vw":60.820992},{"c":61.02,"h":61.56,"l":60.59,"n":9607,"o":60.98,"t":"2026-02-09T05:00:00Z","v":367238,"vw":61.063263},{"c":60.64,"h":61.04,"l":60.26,"n":9315,"o":60.5,"t":"2026-02-10T05:00:00Z","v":468208,"vw":60.615616},{"c":62.87,"h":62.96,"l":61.04,"n":12799,"o":61.85,"t":"2026-02-11T05:00:00Z","v":506476,"vw":62.377054},{"c":62.07,"h":63.59,"l":61.69,"n":11702,"o":63.19,"t":"2026-02-12T05:00:00Z","v":464011,"vw":62.182548},{"c":63.95,"h":63.95,"l":61.96,"n":9553,"o":62.1,"t":"2026-02-13T05:00:00Z","v":343925,"vw":63.580676},{"c":64.42,"h":64.68,"l":62.795,"n":8522,"o":63.29,"t":"2026-02-17T05:00:00Z","v":306551,"vw":64.121505},{"c":65.37,"h":66.68,"l":64.92,"n":14253,"o":65.09,"t":"2026-02-18T05:00:00Z","v":672308,"vw":65.437063},{"c":67.03,"h":67.45,"l":65.4175,"n":11330,"o":66,"t":"2026-02-19T05:00:00Z","v":481373,"vw":66.968459},{"c":67.47,"h":67.49,"l":65.88,"n":9715,"o":66.64,"t":"2026-02-20T05:00:00Z","v":518797,"vw":67.012041},{"c":67.06,"h":67.4,"l":65.8669,"n":10404,"o":66.8,"t":"2026-02-23T05:00:00Z","v":424292,"vw":66.900825},{"c":69.78,"h":69.95,"l":67.155,"n":12227,"o":67.71,"t":"2026-02-24T05:00:00Z","v":512012,"vw":69.133241},{"c":69.52,"h":70.37,"l":69.02,"n":13818,"o":70,"t":"2026-02-25T05:00:00Z","v":659598,"vw":69.589452},{"c":72.51,"h":72.73,"l":68.8758,"n":16831,"o":71.6,"t":"2026-02-26T05:00:00Z","v":861176,"vw":71.417646},{"c":75.53,"h":75.64,"l":72.12,"n":19100,"o":73.39,"t":"2026-02-27T05:00:00Z","v":1181453,"vw":74.767412},{"c":76.5,"h":78.51,"l":74.09,"n":22131,"o":78.32,"t":"2026-03-02T05:00:00Z","v":1168587,"vw":76.038721},{"c":75.61,"h":76.82,"l":72.98,"n":20928,"o":73.5,"t":"2026-03-03T05:00:00Z","v":894430,"vw":75.344941},{"c":75.44,"h":76.11,"l":73.5,"n":14161,"o":74.02,"t":"2026-03-04T05:00:00Z","v":701920,"vw":75.260105},{"c":72.55,"h":74.79,"l":71.4,"n":17203,"o":74.52,"t":"2026-03-05T05:00:00Z","v":919902,"vw":72.458286},{"c":72.41,"h":72.7001,"l":70.01,"n":14889,"o":71.18,"t":"2026-03-06T05:00:00Z","v":608819,"vw":71.83118},{"c":75.76,"h":77.44,"l":73.5001,"n":26505,"o":74,"t":"2026-03-09T04:00:00Z","v":1600503,"vw":75.824882},{"c":73.37,"h":76.76,"l":73.04,"n":14648,"o":75.04,"t":"2026-03-10T04:00:00Z","v":782750,"vw":74.538449},{"c":70.42,"h":72.71,"l":69.67,"n":12670,"o":72.71,"t":"2026-03-11T04:00:00Z","v":613058,"vw":70.538065},{"c":66.74,"h":69.57,"l":66.64,"n":16280,"o":69.57,"t":"2026-03-12T04:00:00Z","v":741588,"vw":67.450547},{"c":65.91,"h":66.965,"l":65.42,"n":12333,"o":66.34,"t":"2026-03-13T04:00:00Z","v":478737,"vw":65.958018},{"c":68.63,"h":68.72,"l":66.4423,"n":12434,"o":66.5,"t":"2026-03-16T04:00:00Z","v":548002,"vw":67.931102},{"c":67.73,"h":69.68,"l":67.14,"n":12803,"o":69.68,"t":"2026-03-17T04:00:00Z","v":516339,"vw":67.93244},{"c":69.34,"h":70.95,"l":68.24,"n":15088,"o":68.89,"t":"2026-03-18T04:00:00Z","v":742345,"vw":69.702455},{"c":71.54,"h":71.94,"l":67.645,"n":12375,"o":68.29,"t":"2026-03-19T04:00:00Z","v":522056,"vw":71.062661},{"c":67.75,"h":70.55,"l":67.31,"n":11761,"o":70.54,"t":"2026-03-20T04:00:00Z","v":1136344,"vw":68.102697},{"c":70,"h":70.4,"l":67.31,"n":12591,"o":67.76,"t":"2026-03-23T04:00:00Z","v":495483,"vw":69.694965},{"c":73.15,"h":73.61,"l":70.56,"n":10412,"o":70.96,"t":"2026-03-24T04:00:00Z","v":440069,"vw":72.844713},{"c":70.27,"h":72.56,"l":69.4,"n":10430,"o":71.88,"t":"2026-03-25T04:00:00Z","v":410340,"vw":70.392818},{"c":70.01,"h":72.05,"l":69.82,"n":9536,"o":71.03,"t":"2026-03-26T04:00:00Z","v":351312,"vw":70.726285},{"c":71.16,"h":71.37,"l":68.95,"n":8350,"o":69.05,"t":"2026-03-27T04:00:00Z","v":312179,"vw":70.835234},{"c":70.93,"h":72.49,"l":69.83,"n":14725,"o":71.74,"t":"2026-03-30T04:00:00Z","v":685361,"vw":71.292226},{"c":72.88,"h":73.45,"l":71.16,"n":11564,"o":71.29,"t":"2026-03-31T04:00:00Z","v":514728,"vw":72.688368},{"c":72.23,"h":73.85,"l":71.3101,"n":11398,"o":72.72,"t":"2026-04-01T04:00:00Z","v":468165,"vw":72.604484},{"c":75.38,"h":75.72,"l":70.59,"n":10973,"o":71.15,"t":"2026-04-02T04:00:00Z","v":432311,"vw":74.215427},{"c":75.73,"h":76.21,"l":74.0197,"n":9841,"o":75.38,"t":"2026-04-06T04:00:00Z","v":454169,"vw":75.628389},{"c":73.67,"h":77.11,"l":73.33,"n":12413,"o":76.21,"t":"2026-04-07T04:00:00Z","v":726976,"vw":74.141657},{"c":76.41,"h":76.42,"l":71.3,"n":11855,"o":71.86,"t":"2026-04-08T04:00:00Z","v":560692,"vw":75.426381},{"c":74.95,"h":77.59,"l":73.82,"n":13483,"o":76.9,"t":"2026-04-09T04:00:00Z","v":611603,"vw":75.398872},{"c":73.86,"h":74.575,"l":72.34,"n":10192,"o":73.38,"t":"2026-04-10T04:00:00Z","v":420485,"vw":73.468206},{"c":75.21,"h":77.01,"l":74.34,"n":11330,"o":74.59,"t":"2026-04-13T04:00:00Z","v":467685,"vw":75.655345},{"c":72.49,"h":76.05,"l":72.31,"n":8957,"o":75.96,"t":"2026-04-14T04:00:00Z","v":365399,"vw":73.379085},{"c":74.49,"h":76,"l":73.54,"n":13016,"o":74.5,"t":"2026-04-15T04:00:00Z","v":487115,"vw":74.519496},{"c":75.63,"h":75.899,"l":72.8,"n":11454,"o":74.5,"t":"2026-04-16T04:00:00Z","v":471032,"vw":75.273668},{"c":76.47,"h":78.4,"l":74.92,"n":13616,"o":77,"t":"2026-04-17T04:00:00Z","v":517562,"vw":76.870746},{"c":77.46,"h":77.79,"l":73.89,"n":9000,"o":75.85,"t":"2026-04-20T04:00:00Z","v":348794,"vw":77.012052},{"c":75.96,"h":79.07,"l":75.56,"n":11054,"o":78.445,"t":"2026-04-21T04:00:00Z","v":462589,"vw":76.723376},{"c":76.27,"h":76.39,"l":73.14,"n":11201,"o":75.92,"t":"2026-04-22T04:00:00Z","v":517956,"vw":75.118536},{"c":76.81,"h":77.4683,"l":76.21,"n":9235,"o":76.5,"t":"2026-04-23T04:00:00Z","v":307880,"vw":76.839141},{"c":79.55,"h":79.8,"l":76.31,"n":11800,"o":76.31,"t":"2026-04-24T04:00:00Z","v":556681,"vw":79.247558},{"c":80.6,"h":81.93,"l":78.2401,"n":12024,"o":81.93,"t":"2026-04-27T04:00:00Z","v":542869,"vw":80.349257},{"c":81.88,"h":82.95,"l":80.19,"n":12829,"o":81.08,"t":"2026-04-28T04:00:00Z","v":437797,"vw":81.743648},{"c":81.22,"h":82.93,"l":80.49,"n":13938,"o":82.71,"t":"2026-04-29T04:00:00Z","v":619132,"vw":81.363096},{"c":82.95,"h":83.35,"l":80.33,"n":16599,"o":81.35,"t":"2026-04-30T04:00:00Z","v":814311,"vw":82.17344},{"c":85.14,"h":85.36,"l":81.65,"n":13175,"o":82.72,"t":"2026-05-01T04:00:00Z","v":530806,"vw":84.083603},{"c":84.89,"h":85.915,"l":84.25,"n":12077,"o":85.11,"t":"2026-05-04T04:00:00Z","v":408587,"vw":84.902718},{"c":88.09,"h":88.52,"l":86,"n":15031,"o":86.55,"t":"2026-05-05T04:00:00Z","v":632496,"vw":87.570019},{"c":85.77,"h":88.3,"l":84.405,"n":17430,"o":86.62,"t":"2026-05-06T04:00:00Z","v":903148,"vw":85.637466},{"c":90.18,"h":91.575,"l":87.01,"n":23992,"o":90.4,"t":"2026-05-07T04:00:00Z","v":1225063,"vw":89.856258},{"c":91.62,"h":92.66,"l":89.235,"n":16304,"o":91.03,"t":"2026-05-08T04:00:00Z","v":717548,"vw":91.514567},{"c":89.71,"h":91.57,"l":87.795,"n":15792,"o":91,"t":"2026-05-11T04:00:00Z","v":582158,"vw":89.705024},{"c":88.4,"h":90.05,"l":86.81,"n":15393,"o":88.85,"t":"2026-05-12T04:00:00Z","v":635190,"vw":88.348617},{"c":85.31,"h":89.75,"l":84.42,"n":16132,"o":89.6,"t":"2026-05-13T04:00:00Z","v":663972,"vw":85.592111},{"c":85.51,"h":86.16,"l":83.59,"n":10725,"o":85.49,"t":"2026-05-14T04:00:00Z","v":422455,"vw":85.293834},{"c":84.58,"h":85.28,"l":82.6816,"n":13628,"o":83.72,"t":"2026-05-15T04:00:00Z","v":584322,"vw":84.403859},{"c":85.28,"h":87.4,"l":83.8755,"n":13436,"o":84.37,"t":"2026-05-18T04:00:00Z","v":454835,"vw":85.739707},{"c":83.3,"h":85.91,"l":83.175,"n":12681,"o":85.41,"t":"2026-05-19T04:00:00Z","v":553310,"vw":83.902756},{"c":86.67,"h":87.27,"l":84.52,"n":14807,"o":84.85,"t":"2026-05-20T04:00:00Z","v":665931,"vw":86.471583},{"c":85.11,"h":87.15,"l":85.03,"n":12306,"o":86.34,"t":"2026-05-21T04:00:00Z","v":456751,"vw":85.67424},{"c":83.52,"h":84.66,"l":82.28,"n":13865,"o":84.29,"t":"2026-05-22T04:00:00Z","v":620377,"vw":83.587791},{"c":82.72,"h":84.5,"l":81.72,"n":13160,"o":82.49,"t":"2026-05-26T04:00:00Z","v":582880,"vw":82.7373},{"c":80.42,"h":82.57,"l":79.88,"n":13028,"o":81.73,"t":"2026-05-27T04:00:00Z","v":468340,"vw":80.821424},{"c":76.81,"h":79.779,"l":76.55,"n":16163,"o":79.64,"t":"2026-05-28T04:00:00Z","v":717362,"vw":77.671112},{"c":77.19,"h":77.7,"l":75.0825,"n":15686,"o":75.25,"t":"2026-05-29T04:00:00Z","v":618565,"vw":76.828179},{"c":79.06,"h":80.15,"l":76.65,"n":12858,"o":77.2,"t":"2026-06-01T04:00:00Z","v":507800,"vw":79.125126},{"c":78.53,"h":79.225,"l":76.77,"n":11749,"o":79.15,"t":"2026-06-02T04:00:00Z","v":420576,"vw":78.064886},{"c":77.97,"h":80,"l":77.57,"n":11690,"o":77.88,"t":"2026-06-03T04:00:00Z","v":411939,"vw":78.498583},{"c":78.49,"h":79.005,"l":77.4994,"n":11013,"o":77.5,"t":"2026-06-04T04:00:00Z","v":374134,"vw":78.400657},{"c":81.07,"h":81.96,"l":77.95,"n":15499,"o":78.01,"t":"2026-06-05T04:00:00Z","v":482533,"vw":81.004553},{"c":81.42,"h":82.94,"l":80.4,"n":15081,"o":82.25,"t":"2026-06-08T04:00:00Z","v":650672,"vw":81.384472},{"c":81.22,"h":82.5699,"l":80.61,"n":11644,"o":81.81,"t":"2026-06-09T04:00:00Z","v":450972,"vw":81.476496},{"c":82.61,"h":83.29,"l":81.1,"n":11354,"o":81.7,"t":"2026-06-10T04:00:00Z","v":467794,"vw":82.409203},{"c":82.56,"h":85.5,"l":82.24,"n":11150,"o":84.53,"t":"2026-06-11T04:00:00Z","v":469756,"vw":83.381009},{"c":82.01,"h":82.11,"l":75.3607,"n":10611,"o":77.09,"t":"2026-06-12T04:00:00Z","v":485718,"vw":81.135702},{"c":81.41,"h":82.6,"l":79.93,"n":14737,"o":81.68,"t":"2026-06-15T04:00:00Z","v":568842,"vw":81.352742},{"c":81.97,"h":83,"l":80.01,"n":10654,"o":82.29,"t":"2026-06-16T04:00:00Z","v":405485,"vw":81.672163},{"c":81.45,"h":82.305,"l":80.6,"n":10854,"o":81.6,"t":"2026-06-17T04:00:00Z","v":392526,"vw":81.30953},{"c":84.49,"h":84.58,"l":79.26,"n":13705,"o":81.5,"t":"2026-06-18T04:00:00Z","v":913836,"vw":83.545177},{"c":88.41,"h":89.12,"l":84.39,"n":18620,"o":84.42,"t":"2026-06-22T04:00:00Z","v":831008,"vw":87.795984},{"c":89.98,"h":90.16,"l":86.55,"n":12471,"o":86.91,"t":"2026-06-23T04:00:00Z","v":575669,"vw":89.315731},{"c":87.72,"h":90.75,"l":86.71,"n":14953,"o":89.72,"t":"2026-06-24T04:00:00Z","v":651470,"vw":88.469677},{"c":81.49,"h":89.4,"l":81.165,"n":18269,"o":87.76,"t":"2026-06-25T04:00:00Z","v":903755,"vw":83.10214},{"c":79.51,"h":82.09,"l":77.46,"n":17837,"o":79.87,"t":"2026-06-26T04:00:00Z","v":1923788,"vw":79.445975},{"c":77.81,"h":80.949,"l":76.68,"n":18800,"o":78.55,"t":"2026-06-29T04:00:00Z","v":861031,"vw":77.999782},{"c":76.59,"h":78.295,"l":75.05,"n":17078,"o":77.25,"t":"2026-06-30T04:00:00Z","v":732973,"vw":76.785455},{"c":77.78,"h":78.64,"l":75.87,"n":13120,"o":75.87,"t":"2026-07-01T04:00:00Z","v":465288,"vw":77.69479},{"c":82.4,"h":82.93,"l":79.37,"n":13806,"o":80.44,"t":"2026-07-02T04:00:00Z","v":485556,"vw":82.069508},{"c":85.26,"h":86.755,"l":81.52,"n":13018,"o":82.4,"t":"2026-07-06T04:00:00Z","v":458483,"vw":85.283019},{"c":85.23,"h":87.165,"l":84.09,"n":14612,"o":85.5,"t":"2026-07-07T04:00:00Z","v":578130,"vw":85.410316},{"c":88.2,"h":88.55,"l":85.07,"n":12670,"o":85.23,"t":"2026-07-08T04:00:00Z","v":457726,"vw":87.632491},{"c":82.98,"h":87.66,"l":80.97,"n":14798,"o":87.46,"t":"2026-07-09T04:00:00Z","v":562723,"vw":82.875828},{"c":88.48,"h":88.54,"l":83.28,"n":10714,"o":83.98,"t":"2026-07-10T04:00:00Z","v":383706,"vw":87.13428},{"c":86.17,"h":90.17,"l":86.05,"n":10711,"o":90,"t":"2026-07-13T04:00:00Z","v":457963,"vw":87.099034},{"c":88.12,"h":90.9099,"l":86.71,"n":12817,"o":88.1,"t":"2026-07-14T04:00:00Z","v":508954,"vw":88.459163},{"c":88.65,"h":88.89,"l":85.0725,"n":10309,"o":87.49,"t":"2026-07-15T04:00:00Z","v":406802,"vw":87.830203},{"c":88.23,"h":90.91,"l":87.29,"n":13137,"o":88,"t":"2026-07-16T04:00:00Z","v":438014,"vw":89.072778},{"c":86.76,"h":87.555,"l":84.6338,"n":12033,"o":87.555,"t":"2026-07-17T04:00:00Z","v":394175,"vw":86.428111},{"c":88.4,"h":90.0833,"l":87.88,"n":10739,"o":88,"t":"2026-07-20T04:00:00Z","v":431133,"vw":88.703106},{"c":90.47,"h":92.07,"l":88.36,"n":15760,"o":89.52,"t":"2026-07-21T04:00:00Z","v":763148,"vw":90.565003},{"c":88.91,"h":90.5,"l":88.73,"n":11304,"o":90.37,"t":"2026-07-22T04:00:00Z","v":423237,"vw":89.135885},{"c":91.35,"h":91.5999,"l":88.92,"n":12670,"o":89.5,"t":"2026-07-23T04:00:00Z","v":578409,"vw":91.141585},{"c":92.28,"h":93.48,"l":91.25,"n":12900,"o":91.25,"t":"2026-07-24T04:00:00Z","v":487932,"vw":92.340101},{"c":90.69,"h":92.0648,"l":88.9201,"n":13977,"o":90,"t":"2026-07-27T04:00:00Z","v":534166,"vw":90.323542},{"c":93.6,"h":94.3099,"l":90.43,"n":12845,"o":91.13,"t":"2026-07-28T04:00:00Z","v":511803,"vw":93.206277},{"c":94.55,"h":95.65,"l":92.84,"n":13231,"o":94.31,"t":"2026-07-29T04:00:00Z","v":543203,"vw":94.52592},{"c":95.21,"h":95.545,"l":92.51,"n":10307,"o":93.78,"t":"2026-07-30T04:00:00Z","v":427664,"vw":94.860984},{"c":96.18,"h":97.0675,"l":95.0001,"n":10576,"o":95.41,"t":"2026-07-31T04:00:00Z","v":346116,"vw":96.224433},{"c":95.23,"h":98.2327,"l":93.91,"n":14396,"o":96.17,"t":"2026-08-03T04:00:00Z","v":455645,"vw":95.411846},{"c":92.57,"h":95.05,"l":91.76,"n":14325,"o":95.05,"t":"2026-08-04T04:00:00Z","v":539180,"vw":92.82777},{"c":90.71,"h":93.68,"l":90.01,"n":12311,"o":93.11,"t":"2026-08-05T04:00:00Z","v":403250,"vw":91.134686},{"c":93.21,"h":94.96,"l":91.8,"n":12601,"o":92.51,"t":"2026-08-06T04:00:00Z","v":428607,"vw":93.575702},{"c":92.41,"h":95.3855,"l":91.36,"n":17604,"o":92.94,"t":"2026-08-07T04:00:00Z","v":628870,"vw":92.372537},{"c":90.4,"h":94.5,"l":89.665,"n":22758,"o":93.25,"t":"2026-08-10T04:00:00Z","v":818016,"vw":91.375473},{"c":89.06,"h":91.97,"l":86.13,"n":18391,"o":91.97,"t":"2026-08-11T04:00:00Z","v":715854,"vw":88.36817},{"c":92.38,"h":93.09,"l":88.62,"n":14461,"o":89,"t":"2026-08-12T04:00:00Z","v":737359,"vw":91.932689},{"c":95.15,"h":96.43,"l":93.22,"n":12665,"o":93.56,"t":"2026-08-13T04:00:00Z","v":397318,"vw":95.271743},{"c":97.05,"h":97.64,"l":95.02,"n":10789,"o":95.63,"t":"2026-08-14T04:00:00Z","v":356641,"vw":96.78428},{"c":98.36,"h":99.43,"l":97.05,"n":13847,"o":97.85,"t":"2026-08-17T04:00:00Z","v":572109,"vw":98.45285},{"c":98.77,"h":99.68,"l":97.13,"n":14222,"o":99.17,"t":"2026-08-18T04:00:00Z","v":541503,"vw":98.3886},{"c":99.71,"h":100.5,"l":98.85,"n":12358,"o":100,"t":"2026-08-19T04:00:00Z","v":389130,"vw":99.759761},{"c":99.36,"h":100.05,"l":97.89,"n":10658,"o":99.5,"t":"2026-08-20T04:00:00Z","v":393748,"vw":99.303202},{"c":99.52,"h":102.36,"l":98.96,"n":12214,"o":100.44,"t":"2026-08-21T04:00:00Z","v":486800,"vw":100.038668},{"c":99.95,"h":101.14,"l":99.01,"n":12825,"o":99.01,"t":"2026-08-24T04:00:00Z","v":407895,"vw":100.026034},{"c":99.05,"h":100.21,"l":98.465,"n":10786,"o":99.45,"t":"2026-08-25T04:00:00Z","v":358140,"vw":99.168997},{"c":93.67,"h":97.34,"l":93.14,"n":15762,"o":97.34,"t":"2026-08-26T04:00:00Z","v":616850,"vw":94.252261},{"c":99.26,"h":100.09,"l":94.3,"n":13181,"o":95.08,"t":"2026-08-27T04:00:00Z","v":551842,"vw":99.293503},{"c":98.81,"h":101.2,"l":98.41,"n":13038,"o":99.28,"t":"2026-08-28T04:00:00Z","v":463852,"vw":99.259821},{"c":98.64,"h":101.66,"l":97.64,"n":13055,"o":101.66,"t":"2026-08-31T04:00:00Z","v":841908,"vw":98.627503},{"c":99.76,"h":102.1,"l":98.8851,"n":13788,"o":100.36,"t":"2026-09-01T04:00:00Z","v":578061,"vw":100.107591},{"c":101.19,"h":101.55,"l":99.12,"n":13615,"o":99.82,"t":"2026-09-02T04:00:00Z","v":603716,"vw":100.722623},{"c":102.24,"h":103.03,"l":100.1,"n":14070,"o":101.98,"t":"2026-09-03T04:00:00Z","v":558577,"vw":101.945848},{"c":104.5,"h":105.5,"l":102.21,"n":19901,"o":102.21,"t":"2026-09-04T04:00:00Z","v":741576,"vw":104.094955},{"c":103.81,"h":106.73,"l":102.89,"n":17494,"o":105.69,"t":"2026-09-08T04:00:00Z","v":828878,"vw":104.033961},{"c":104.62,"h":105.67,"l":103,"n":18202,"o":104.5,"t":"2026-09-09T04:00:00Z","v":644338,"vw":104.639501},{"c":102.14,"h":102.24,"l":99.62,"n":16147,"o":99.94,"t":"2026-09-10T04:00:00Z","v":544415,"vw":101.426203},{"c":103.65,"h":105,"l":101.56,"n":20158,"o":101.88,"t":"2026-09-11T04:00:00Z","v":1029646,"vw":103.416752},{"c":105.84,"h":106.7,"l":102.6089,"n":23823,"o":103.65,"t":"2026-09-14T04:00:00Z","v":973707,"vw":105.168858},{"c":107.74,"h":109.8,"l":105.285,"n":25078,"o":105.8,"t":"2026-09-15T04:00:00Z","v":1047190,"vw":108.064263},{"c":109.38,"h":111.9366,"l":107.59,"n":19662,"o":108,"t":"2026-09-16T04:00:00Z","v":810599,"vw":110.373941},{"c":110.53,"h":113.13,"l":108.3993,"n":17193,"o":109.13,"t":"2026-09-17T04:00:00Z","v":659470,"vw":111.170892},{"c":111.15,"h":113.14,"l":109.31,"n":16974,"o":112.18,"t":"2026-09-18T04:00:00Z","v":1798965,"vw":111.068823},{"c":109.1,"h":112.82,"l":107.56,"n":20414,"o":109.01,"t":"2026-09-21T04:00:00Z","v":889672,"vw":109.959033},{"c":103.95,"h":106.4999,"l":102.23,"n":21393,"o":104.71,"t":"2026-09-22T04:00:00Z","v":1007329,"vw":104.644801},{"c":101.96,"h":104.24,"l":99.45,"n":16267,"o":104,"t":"2026-09-23T04:00:00Z","v":602039,"vw":101.859416},{"c":104.85,"h":105.99,"l":100.77,"n":18275,"o":101.84,"t":"2026-09-24T04:00:00Z","v":786983,"vw":104.762916},{"c":105.64,"h":107.5,"l":103.5,"n":15716,"o":104.71,"t":"2026-09-25T04:00:00Z","v":498600,"vw":105.674167},{"c":108.31,"h":109.315,"l":106.8,"n":15926,"o":107.65,"t":"2026-09-28T04:00:00Z","v":678899,"vw":108.143294},{"c":110.24,"h":110.96,"l":106.77,"n":15164,"o":107,"t":"2026-09-29T04:00:00Z","v":470132,"vw":109.916784},{"c":110.14,"h":114.7928,"l":109.88,"n":17701,"o":112.05,"t":"2026-09-30T04:00:00Z","v":857416,"vw":110.95554},{"c":114.6,"h":114.7299,"l":109.2001,"n":15833,"o":109.5,"t":"2026-10-01T04:00:00Z","v":608704,"vw":113.717651},{"c":115.81,"h":116.13,"l":112.7048,"n":17823,"o":113.4,"t":"2026-10-02T04:00:00Z","v":765980,"vw":115.029903},{"c":116.6,"h":120,"l":112.63,"n":20435,"o":119.49,"t":"2026-10-05T04:00:00Z","v":1087532,"vw":116.644172},{"c":116.46,"h":118.14,"l":113.5,"n":16202,"o":115,"t":"2026-10-06T04:00:00Z","v":792241,"vw":116.510385},{"c":116.94,"h":119.105,"l":116.5,"n":14862,"o":117.04,"t":"2026-10-07T04:00:00Z","v":693114,"vw":117.533842},{"c":121.82,"h":121.82,"l":117.79,"n":19880,"o":119.21,"t":"2026-10-08T04:00:00Z","v":1059140,"vw":121.297808},{"c":119.82,"h":122.7494,"l":119.1925,"n":16439,"o":121.48,"t":"2026-10-09T04:00:00Z","v":560687,"vw":120.881065},{"c":124.22,"h":125.4,"l":122.4,"n":17923,"o":123.14,"t":"2026-10-12T04:00:00Z","v":629108,"vw":123.999881},{"c":125.04,"h":125.35,"l":122.6503,"n":15395,"o":123.26,"t":"2026-10-13T04:00:00Z","v":558962,"vw":124.744907},{"c":118.74,"h":126.274,"l":115.1377,"n":21845,"o":125.92,"t":"2026-10-14T04:00:00Z","v":997122,"vw":118.583921},{"c":113.11,"h":118.5,"l":112.3612,"n":21637,"o":113.42,"t":"2026-10-15T04:00:00Z","v":808898,"vw":113.787632},{"c":109.99,"h":117.5195,"l":109.501,"n":21043,"o":115.5,"t":"2026-10-16T04:00:00Z","v":844842,"vw":111.391113},{"c":104.83,"h":112,"l":101.58,"n":24737,"o":110.74,"t":"2026-10-19T04:00:00Z","v":1103040,"vw":105.085509},{"c":104.76,"h":107.2,"l":103.5,"n":20879,"o":103.91,"t":"2026-10-20T04:00:00Z","v":906576,"vw":105.060503},{"c":111.15,"h":111.65,"l":105.3,"n":25154,"o":106.55,"t":"2026-10-21T04:00:00Z","v":1222207,"vw":109.366586},{"c":109.9,"h":111.235,"l":106.0001,"n":9620,"o":109.03,"t":"2026-10-22T04:00:00Z","v":372173,"vw":109.242857}],"volatilityBars":[{"c":111.6,"h":111.6,"l":110.99,"n":13,"o":110.99,"t":"2026-09-21T11:00:00Z","v":1081,"vw":111.525153},{"c":111.31,"h":111.31,"l":111.3,"n":2,"o":111.3,"t":"2026-09-21T12:00:00Z","v":250,"vw":111.306},{"c":109.94,"h":110.23,"l":109.94,"n":27,"o":110.23,"t":"2026-09-21T13:15:00Z","v":2191,"vw":110.191885},{"c":111.105,"h":112.085,"l":107.56,"n":1181,"o":110.94,"t":"2026-09-21T13:30:00Z","v":61818,"vw":109.263259},{"c":112.47,"h":112.7299,"l":110,"n":1047,"o":111.26,"t":"2026-09-21T13:45:00Z","v":80095,"vw":111.330161},{"c":112.26,"h":112.82,"l":112.04,"n":1054,"o":112.47,"t":"2026-09-21T14:00:00Z","v":45408,"vw":112.481419},{"c":111.89,"h":112.465,"l":111.88,"n":1104,"o":112.26,"t":"2026-09-21T14:15:00Z","v":42699,"vw":112.21818},{"c":112.09,"h":112.29,"l":111.61,"n":753,"o":111.96,"t":"2026-09-21T14:30:00Z","v":30177,"vw":111.901686},{"c":110.27,"h":112.15,"l":110.08,"n":905,"o":112.05,"t":"2026-09-21T14:45:00Z","v":30665,"vw":111.046958},{"c":110.05,"h":110.47,"l":109.62,"n":752,"o":110.17,"t":"2026-09-21T15:00:00Z","v":31286,"vw":109.929403},{"c":109.585,"h":110,"l":109.5,"n":633,"o":110,"t":"2026-09-21T15:15:00Z","v":21774,"vw":109.681359},{"c":109.04,"h":109.65,"l":109.04,"n":434,"o":109.41,"t":"2026-09-21T15:30:00Z","v":14051,"vw":109.347417},{"c":108.85,"h":109.31,"l":108.7401,"n":648,"o":109.04,"t":"2026-09-21T15:45:00Z","v":25562,"vw":109.041105},{"c":109.36,"h":109.36,"l":108.8603,"n":557,"o":108.98,"t":"2026-09-21T16:00:00Z","v":18108,"vw":109.030333},{"c":109.12,"h":109.44,"l":108.9101,"n":387,"o":109.1699,"t":"2026-09-21T16:15:00Z","v":11375,"vw":109.261907},{"c":108.77,"h":109.26,"l":108.44,"n":656,"o":109.26,"t":"2026-09-21T16:30:00Z","v":21965,"vw":108.758881},{"c":109.04,"h":109.11,"l":108.5125,"n":427,"o":108.88,"t":"2026-09-21T16:45:00Z","v":13371,"vw":108.822922},{"c":109.1,"h":109.44,"l":108.7001,"n":370,"o":109.19,"t":"2026-09-21T17:00:00Z","v":10246,"vw":108.996972},{"c":109.79,"h":109.85,"l":108.94,"n":303,"o":109.14,"t":"2026-09-21T17:15:00Z","v":15807,"vw":109.563842},{"c":109.705,"h":110.0194,"l":109.665,"n":504,"o":109.79,"t":"2026-09-21T17:30:00Z","v":18860,"vw":109.875729},{"c":109.36,"h":109.74,"l":109.36,"n":546,"o":109.65,"t":"2026-09-21T17:45:00Z","v":19802,"vw":109.611856},{"c":109.66,"h":109.66,"l":109.16,"n":386,"o":109.37,"t":"2026-09-21T18:00:00Z","v":11895,"vw":109.460858},{"c":110,"h":110.26,"l":109.55,"n":472,"o":109.64,"t":"2026-09-21T18:15:00Z","v":15641,"vw":110.032336},{"c":109.72,"h":110.14,"l":109.64,"n":579,"o":110.07,"t":"2026-09-21T18:30:00Z","v":18446,"vw":109.878482},{"c":108.92,"h":109.84,"l":108.92,"n":728,"o":109.775,"t":"2026-09-21T18:45:00Z","v":31544,"vw":109.40449},{"c":109.1,"h":109.36,"l":108.93,"n":686,"o":109.045,"t":"2026-09-21T19:00:00Z","v":21542,"vw":109.133462},{"c":108.63,"h":109.39,"l":108.54,"n":771,"o":109.185,"t":"2026-09-21T19:15:00Z","v":23849,"vw":108.808031},{"c":109.415,"h":109.5,"l":108.63,"n":1001,"o":108.635,"t":"2026-09-21T19:30:00Z","v":31067,"vw":109.216441},{"c":109.05,"h":109.405,"l":108.6,"n":2781,"o":109.37,"t":"2026-09-21T19:45:00Z","v":108190,"vw":108.959083},{"c":109.1,"h":109.1,"l":109.1,"n":40,"o":109.1,"t":"2026-09-21T20:00:00Z","v":102813,"vw":109.1},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-09-21T20:30:00Z","v":175,"vw":108},{"c":108.3636,"h":108.3636,"l":108.3636,"n":1,"o":108.3636,"t":"2026-09-21T21:15:00Z","v":100,"vw":108.3636},{"c":108.34,"h":108.34,"l":108,"n":7,"o":108,"t":"2026-09-22T09:30:00Z","v":883,"vw":108.097143},{"c":107.7,"h":108.34,"l":107.7,"n":17,"o":108.34,"t":"2026-09-22T09:45:00Z","v":1287,"vw":108.139882},{"c":107,"h":107.7,"l":107,"n":12,"o":107.69,"t":"2026-09-22T10:00:00Z","v":862,"vw":107.380256},{"c":106.52,"h":106.98,"l":105.06,"n":23,"o":106.98,"t":"2026-09-22T11:00:00Z","v":1161,"vw":105.697516},{"c":106.14,"h":106.14,"l":106.14,"n":6,"o":106.14,"t":"2026-09-22T11:15:00Z","v":402,"vw":106.14},{"c":104.68,"h":105,"l":104.68,"n":20,"o":105,"t":"2026-09-22T11:30:00Z","v":1365,"vw":104.956591},{"c":104.0003,"h":104.0003,"l":104.0003,"n":3,"o":104.0003,"t":"2026-09-22T11:45:00Z","v":200,"vw":104.0003},{"c":105.81,"h":105.96,"l":105.81,"n":12,"o":105.96,"t":"2026-09-22T12:15:00Z","v":676,"vw":105.866667},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-09-22T12:30:00Z","v":150,"vw":106},{"c":103.885,"h":105.4,"l":102.23,"n":1872,"o":105,"t":"2026-09-22T13:30:00Z","v":145179,"vw":103.843476},{"c":104.81,"h":106.4999,"l":104.29,"n":706,"o":104.38,"t":"2026-09-22T13:45:00Z","v":36104,"vw":105.567771},{"c":105.07,"h":106,"l":104.83,"n":562,"o":105.125,"t":"2026-09-22T14:00:00Z","v":26454,"vw":105.37868},{"c":105.295,"h":106.09,"l":104.81,"n":913,"o":104.8117,"t":"2026-09-22T14:15:00Z","v":54002,"vw":105.580282},{"c":105,"h":105.76,"l":105,"n":446,"o":105.42,"t":"2026-09-22T14:30:00Z","v":18730,"vw":105.286145},{"c":105.335,"h":105.75,"l":104.845,"n":839,"o":105.27,"t":"2026-09-22T14:45:00Z","v":28030,"vw":105.267584},{"c":105.59,"h":106.41,"l":105.24,"n":587,"o":105.34,"t":"2026-09-22T15:00:00Z","v":20054,"vw":105.741812},{"c":105.05,"h":105.59,"l":105.035,"n":702,"o":105.59,"t":"2026-09-22T15:15:00Z","v":27405,"vw":105.35584},{"c":105.535,"h":105.72,"l":105.14,"n":368,"o":105.2,"t":"2026-09-22T15:30:00Z","v":12721,"vw":105.3417},{"c":105.43,"h":105.91,"l":105.23,"n":638,"o":105.58,"t":"2026-09-22T15:45:00Z","v":25246,"vw":105.587607},{"c":105.03,"h":105.61,"l":104.92,"n":396,"o":105.47,"t":"2026-09-22T16:00:00Z","v":11371,"vw":105.250791},{"c":105.17,"h":105.45,"l":105,"n":555,"o":105,"t":"2026-09-22T16:15:00Z","v":19060,"vw":105.200843},{"c":105.25,"h":105.5,"l":105.06,"n":496,"o":105.17,"t":"2026-09-22T16:30:00Z","v":25236,"vw":105.347},{"c":104.33,"h":105.275,"l":104.245,"n":598,"o":105.25,"t":"2026-09-22T16:45:00Z","v":21647,"vw":104.699037},{"c":104.4,"h":104.4,"l":104.05,"n":411,"o":104.295,"t":"2026-09-22T17:00:00Z","v":12136,"vw":104.207334},{"c":104.285,"h":104.66,"l":104.285,"n":555,"o":104.41,"t":"2026-09-22T17:15:00Z","v":15394,"vw":104.466955},{"c":104.69,"h":104.72,"l":104.295,"n":580,"o":104.295,"t":"2026-09-22T17:30:00Z","v":20181,"vw":104.505265},{"c":104.7026,"h":105.0321,"l":104.4,"n":783,"o":104.735,"t":"2026-09-22T17:45:00Z","v":22525,"vw":104.743415},{"c":104.85,"h":105.12,"l":104.59,"n":632,"o":104.6,"t":"2026-09-22T18:00:00Z","v":18599,"vw":104.937762},{"c":105.11,"h":105.2,"l":104.6,"n":816,"o":104.95,"t":"2026-09-22T18:15:00Z","v":37001,"vw":104.976005},{"c":104.99,"h":105.105,"l":104.885,"n":480,"o":105.09,"t":"2026-09-22T18:30:00Z","v":14686,"vw":104.978476},{"c":105.0131,"h":105.08,"l":104.66,"n":955,"o":104.98,"t":"2026-09-22T18:45:00Z","v":43482,"vw":104.958422},{"c":105.195,"h":105.2,"l":104.82,"n":830,"o":104.965,"t":"2026-09-22T19:00:00Z","v":39834,"vw":105.008464},{"c":104.895,"h":105.2,"l":104.88,"n":720,"o":105.195,"t":"2026-09-22T19:15:00Z","v":23148,"vw":105.035546},{"c":104.375,"h":104.96,"l":104.37,"n":1057,"o":104.895,"t":"2026-09-22T19:30:00Z","v":45507,"vw":104.785539},{"c":103.98,"h":104.49,"l":103.66,"n":3044,"o":104.365,"t":"2026-09-22T19:45:00Z","v":123450,"vw":103.951678},{"c":103.95,"h":103.95,"l":103.95,"n":51,"o":103.95,"t":"2026-09-22T20:00:00Z","v":103417,"vw":103.95},{"c":105.97,"h":105.97,"l":105.97,"n":11,"o":105.97,"t":"2026-09-22T21:15:00Z","v":491,"vw":105.97},{"c":104,"h":104,"l":104,"n":2,"o":104,"t":"2026-09-22T22:00:00Z","v":107,"vw":104},{"c":103.7,"h":103.7,"l":103.7,"n":3,"o":103.7,"t":"2026-09-23T08:45:00Z","v":201,"vw":103.7},{"c":103.5641,"h":103.5641,"l":103.5641,"n":2,"o":103.5641,"t":"2026-09-23T11:15:00Z","v":301,"vw":103.5641},{"c":103.5,"h":103.51,"l":103.5,"n":8,"o":103.51,"t":"2026-09-23T11:45:00Z","v":316,"vw":103.505},{"c":104.38,"h":104.38,"l":104.02,"n":7,"o":104.02,"t":"2026-09-23T12:30:00Z","v":469,"vw":104.224156},{"c":104.65,"h":104.65,"l":104.2,"n":27,"o":104.2,"t":"2026-09-23T13:00:00Z","v":676,"vw":104.50474},{"c":104.21,"h":104.21,"l":104.21,"n":2,"o":104.21,"t":"2026-09-23T13:15:00Z","v":103,"vw":104.21},{"c":99.91,"h":104.24,"l":99.71,"n":1146,"o":104,"t":"2026-09-23T13:30:00Z","v":68590,"vw":101.946648},{"c":101.6133,"h":101.69,"l":99.45,"n":733,"o":99.85,"t":"2026-09-23T13:45:00Z","v":30194,"vw":100.111222},{"c":101.365,"h":102.12,"l":100.72,"n":491,"o":101.73,"t":"2026-09-23T14:00:00Z","v":13196,"vw":101.436081},{"c":102.42,"h":102.67,"l":101.4132,"n":528,"o":101.65,"t":"2026-09-23T14:15:00Z","v":17596,"vw":102.055818},{"c":102.32,"h":102.39,"l":101.63,"n":657,"o":102.39,"t":"2026-09-23T14:30:00Z","v":17050,"vw":102.112749},{"c":101.42,"h":102.425,"l":101.42,"n":387,"o":102.28,"t":"2026-09-23T14:45:00Z","v":13481,"vw":101.873517},{"c":101.815,"h":102.1,"l":101.5,"n":521,"o":101.5,"t":"2026-09-23T15:00:00Z","v":13523,"vw":101.816466},{"c":101.95,"h":102.15,"l":101.73,"n":367,"o":101.825,"t":"2026-09-23T15:15:00Z","v":7307,"vw":101.937326},{"c":101.87,"h":102.045,"l":101.84,"n":246,"o":101.95,"t":"2026-09-23T15:30:00Z","v":8726,"vw":101.904848},{"c":101.525,"h":101.875,"l":101.36,"n":436,"o":101.78,"t":"2026-09-23T15:45:00Z","v":15621,"vw":101.579089},{"c":102.46,"h":102.46,"l":101.565,"n":339,"o":101.565,"t":"2026-09-23T16:00:00Z","v":9294,"vw":101.874587},{"c":102.98,"h":102.98,"l":102.38,"n":551,"o":102.43,"t":"2026-09-23T16:15:00Z","v":22005,"vw":102.583532},{"c":103.09,"h":103.16,"l":102.784,"n":130,"o":103.16,"t":"2026-09-23T16:30:00Z","v":3804,"vw":103.0096},{"c":102.51,"h":103.25,"l":102.51,"n":384,"o":103.15,"t":"2026-09-23T16:45:00Z","v":12046,"vw":102.829318},{"c":102.72,"h":102.98,"l":102.11,"n":236,"o":102.11,"t":"2026-09-23T17:00:00Z","v":8719,"vw":102.496258},{"c":102.9,"h":103.03,"l":102.82,"n":94,"o":103.03,"t":"2026-09-23T17:15:00Z","v":4029,"vw":102.974973},{"c":102.88,"h":103.03,"l":102.6601,"n":353,"o":102.98,"t":"2026-09-23T17:30:00Z","v":6760,"vw":102.816264},{"c":102.36,"h":102.86,"l":102.2201,"n":211,"o":102.86,"t":"2026-09-23T17:45:00Z","v":4741,"vw":102.456949},{"c":101.715,"h":102.47,"l":101.71,"n":491,"o":102.29,"t":"2026-09-23T18:00:00Z","v":20043,"vw":101.950987},{"c":101.61,"h":101.89,"l":101.58,"n":427,"o":101.62,"t":"2026-09-23T18:15:00Z","v":9787,"vw":101.750519},{"c":101.5,"h":101.895,"l":101.5,"n":338,"o":101.665,"t":"2026-09-23T18:30:00Z","v":11293,"vw":101.734621},{"c":101.775,"h":101.94,"l":101.47,"n":306,"o":101.58,"t":"2026-09-23T18:45:00Z","v":7723,"vw":101.703937},{"c":101.56,"h":101.8,"l":101.56,"n":317,"o":101.78,"t":"2026-09-23T19:00:00Z","v":6466,"vw":101.692472},{"c":101.43,"h":101.61,"l":101.18,"n":523,"o":101.52,"t":"2026-09-23T19:15:00Z","v":13069,"vw":101.336889},{"c":102.26,"h":102.315,"l":101.415,"n":888,"o":101.49,"t":"2026-09-23T19:30:00Z","v":31068,"vw":101.950535},{"c":101.95,"h":102.285,"l":101.53,"n":2866,"o":102.24,"t":"2026-09-23T19:45:00Z","v":115105,"vw":101.791941},{"c":101.96,"h":101.96,"l":101.96,"n":46,"o":101.96,"t":"2026-09-23T20:00:00Z","v":87535,"vw":101.96},{"c":100.77,"h":102.7195,"l":100.77,"n":261,"o":101.84,"t":"2026-09-24T13:30:00Z","v":19365,"vw":101.719003},{"c":103.61,"h":103.67,"l":101.23,"n":570,"o":101.23,"t":"2026-09-24T13:45:00Z","v":28251,"vw":103.140559},{"c":104.3176,"h":105.57,"l":103.665,"n":884,"o":103.78,"t":"2026-09-24T14:00:00Z","v":34683,"vw":104.891953},{"c":104.18,"h":104.81,"l":104.04,"n":381,"o":104.48,"t":"2026-09-24T14:15:00Z","v":9756,"vw":104.413432},{"c":104.06,"h":104.6,"l":103.87,"n":359,"o":104.42,"t":"2026-09-24T14:30:00Z","v":14774,"vw":104.357113},{"c":104.59,"h":104.88,"l":103.83,"n":352,"o":104.055,"t":"2026-09-24T14:45:00Z","v":12195,"vw":104.101913},{"c":105.48,"h":105.69,"l":104.89,"n":479,"o":104.89,"t":"2026-09-24T15:00:00Z","v":18164,"vw":105.329896},{"c":105.3,"h":105.82,"l":105.05,"n":508,"o":105.455,"t":"2026-09-24T15:15:00Z","v":16296,"vw":105.479351},{"c":105.08,"h":105.68,"l":104.54,"n":365,"o":105.51,"t":"2026-09-24T15:30:00Z","v":9121,"vw":105.216766},{"c":105.1,"h":105.16,"l":104.72,"n":274,"o":105.1325,"t":"2026-09-24T15:45:00Z","v":11534,"vw":104.948281},{"c":105.84,"h":105.88,"l":104.89,"n":467,"o":104.89,"t":"2026-09-24T16:00:00Z","v":13421,"vw":105.529667},{"c":104.6403,"h":105.95,"l":104.18,"n":836,"o":105.94,"t":"2026-09-24T16:15:00Z","v":39753,"vw":104.763103},{"c":104.185,"h":104.37,"l":103.4,"n":509,"o":104.37,"t":"2026-09-24T16:30:00Z","v":19212,"vw":103.883718},{"c":103.56,"h":104.09,"l":103.56,"n":256,"o":104.09,"t":"2026-09-24T16:45:00Z","v":6950,"vw":103.887935},{"c":104.46,"h":104.481,"l":103.645,"n":336,"o":103.645,"t":"2026-09-24T17:00:00Z","v":7541,"vw":103.92905},{"c":104.47,"h":104.59,"l":104.28,"n":201,"o":104.44,"t":"2026-09-24T17:15:00Z","v":5536,"vw":104.409788},{"c":104.5,"h":105,"l":104.31,"n":266,"o":104.31,"t":"2026-09-24T17:30:00Z","v":5922,"vw":104.769863},{"c":104.87,"h":105.15,"l":104.32,"n":457,"o":104.34,"t":"2026-09-24T17:45:00Z","v":13436,"vw":104.796769},{"c":104.9499,"h":105.16,"l":104.602,"n":475,"o":104.87,"t":"2026-09-24T18:00:00Z","v":12375,"vw":104.932723},{"c":105.06,"h":105.42,"l":104.54,"n":588,"o":104.68,"t":"2026-09-24T18:15:00Z","v":21764,"vw":105.016399},{"c":105.015,"h":105.2958,"l":104.64,"n":650,"o":105.17,"t":"2026-09-24T18:30:00Z","v":22186,"vw":105.002151},{"c":105.74,"h":105.79,"l":104.85,"n":979,"o":104.98,"t":"2026-09-24T18:45:00Z","v":40604,"vw":105.485167},{"c":105.825,"h":105.88,"l":105.625,"n":865,"o":105.78,"t":"2026-09-24T19:00:00Z","v":36539,"vw":105.791843},{"c":104.94,"h":105.99,"l":104.93,"n":1019,"o":105.86,"t":"2026-09-24T19:15:00Z","v":40098,"vw":105.584201},{"c":104.57,"h":105.09,"l":104.39,"n":1302,"o":104.94,"t":"2026-09-24T19:30:00Z","v":52162,"vw":104.787037},{"c":104.83,"h":105,"l":104.45,"n":3485,"o":104.57,"t":"2026-09-24T19:45:00Z","v":152728,"vw":104.724966},{"c":104.85,"h":104.85,"l":104.85,"n":45,"o":104.85,"t":"2026-09-24T20:00:00Z","v":110972,"vw":104.85},{"c":104.87,"h":105.3,"l":104.85,"n":33,"o":104.85,"t":"2026-09-25T09:00:00Z","v":1083,"vw":104.942083},{"c":104.43,"h":104.43,"l":104.43,"n":9,"o":104.43,"t":"2026-09-25T11:00:00Z","v":111,"vw":104.43},{"c":104.4,"h":104.4,"l":104.4,"n":2,"o":104.4,"t":"2026-09-25T11:30:00Z","v":105,"vw":104.4},{"c":103.99,"h":103.99,"l":103.99,"n":11,"o":103.99,"t":"2026-09-25T13:15:00Z","v":337,"vw":103.99},{"c":103.855,"h":104.78,"l":103.5,"n":461,"o":104.71,"t":"2026-09-25T13:30:00Z","v":20572,"vw":104.43594},{"c":104.51,"h":104.93,"l":103.62,"n":320,"o":103.72,"t":"2026-09-25T13:45:00Z","v":14507,"vw":104.089135},{"c":106,"h":106,"l":104.8492,"n":282,"o":104.8492,"t":"2026-09-25T14:00:00Z","v":7194,"vw":105.380321},{"c":105.63,"h":106.54,"l":105.63,"n":414,"o":105.925,"t":"2026-09-25T14:15:00Z","v":10173,"vw":106.177618},{"c":105.59,"h":106.0899,"l":105.59,"n":327,"o":105.99,"t":"2026-09-25T14:30:00Z","v":6991,"vw":105.869755},{"c":106.09,"h":106.09,"l":105.31,"n":423,"o":105.66,"t":"2026-09-25T14:45:00Z","v":8231,"vw":105.636245},{"c":106.43,"h":106.47,"l":105.95,"n":333,"o":105.985,"t":"2026-09-25T15:00:00Z","v":8459,"vw":106.217556},{"c":107.05,"h":107.14,"l":106.405,"n":542,"o":106.405,"t":"2026-09-25T15:15:00Z","v":17869,"vw":106.760235},{"c":107.5,"h":107.5,"l":106.98,"n":575,"o":107.04,"t":"2026-09-25T15:30:00Z","v":11837,"vw":107.215328},{"c":107.08,"h":107.5,"l":107.02,"n":363,"o":107.475,"t":"2026-09-25T15:45:00Z","v":11338,"vw":107.265514},{"c":105.54,"h":107.265,"l":105.2904,"n":826,"o":107.0289,"t":"2026-09-25T16:00:00Z","v":25019,"vw":106.068614},{"c":106,"h":106.21,"l":105.5,"n":481,"o":105.51,"t":"2026-09-25T16:15:00Z","v":15203,"vw":105.856737},{"c":105.34,"h":106.3052,"l":105.34,"n":456,"o":105.85,"t":"2026-09-25T16:30:00Z","v":13668,"vw":105.840368},{"c":105.25,"h":105.64,"l":105.09,"n":542,"o":105.34,"t":"2026-09-25T16:45:00Z","v":19551,"vw":105.286723},{"c":105.065,"h":105.24,"l":104.5434,"n":362,"o":105.24,"t":"2026-09-25T17:00:00Z","v":13813,"vw":104.862108},{"c":105.135,"h":105.47,"l":104.88,"n":261,"o":104.88,"t":"2026-09-25T17:15:00Z","v":6138,"vw":105.24974},{"c":104.99,"h":105.28,"l":104.99,"n":368,"o":105.05,"t":"2026-09-25T17:30:00Z","v":8126,"vw":105.161881},{"c":105.19,"h":105.33,"l":105.08,"n":320,"o":105.11,"t":"2026-09-25T17:45:00Z","v":6845,"vw":105.203805},{"c":105.815,"h":105.815,"l":105.195,"n":445,"o":105.195,"t":"2026-09-25T18:00:00Z","v":10108,"vw":105.483288},{"c":105.78,"h":105.88,"l":105.57,"n":304,"o":105.79,"t":"2026-09-25T18:15:00Z","v":6920,"vw":105.7415},{"c":105.63,"h":105.76,"l":105.42,"n":338,"o":105.7,"t":"2026-09-25T18:30:00Z","v":7315,"vw":105.600542},{"c":105.79,"h":105.89,"l":105.6,"n":496,"o":105.62,"t":"2026-09-25T18:45:00Z","v":8477,"vw":105.744839},{"c":105.88,"h":106.09,"l":105.88,"n":386,"o":105.935,"t":"2026-09-25T19:00:00Z","v":7813,"vw":105.982329},{"c":105.65,"h":105.9746,"l":105.63,"n":370,"o":105.82,"t":"2026-09-25T19:15:00Z","v":6606,"vw":105.739858},{"c":106,"h":106.04,"l":105.75,"n":836,"o":105.78,"t":"2026-09-25T19:30:00Z","v":17804,"vw":105.90543},{"c":105.62,"h":106.12,"l":105.61,"n":2602,"o":106.01,"t":"2026-09-25T19:45:00Z","v":83004,"vw":105.838242},{"c":105.64,"h":105.64,"l":105.64,"n":38,"o":105.64,"t":"2026-09-25T20:00:00Z","v":101314,"vw":105.64},{"c":106.25,"h":106.25,"l":106.25,"n":2,"o":106.25,"t":"2026-09-28T08:15:00Z","v":250,"vw":106.25},{"c":106.84,"h":107.6286,"l":106.84,"n":3,"o":107.6286,"t":"2026-09-28T09:30:00Z","v":671,"vw":107.261199},{"c":108.39,"h":108.39,"l":108.39,"n":1,"o":108.39,"t":"2026-09-28T10:00:00Z","v":174,"vw":108.39},{"c":105.8634,"h":105.8634,"l":105.4,"n":6,"o":105.4,"t":"2026-09-28T11:00:00Z","v":301,"vw":105.683788},{"c":106.7,"h":106.78,"l":106.7,"n":2,"o":106.78,"t":"2026-09-28T11:15:00Z","v":223,"vw":106.735874},{"c":107.5,"h":107.5,"l":107.48,"n":6,"o":107.48,"t":"2026-09-28T12:30:00Z","v":310,"vw":107.49},{"c":108.67,"h":108.9,"l":107.375,"n":461,"o":107.65,"t":"2026-09-28T13:30:00Z","v":26735,"vw":107.759188},{"c":108.53,"h":108.96,"l":107.96,"n":501,"o":108.3375,"t":"2026-09-28T13:45:00Z","v":17533,"vw":108.541357},{"c":108.48,"h":109.22,"l":108.18,"n":464,"o":108.42,"t":"2026-09-28T14:00:00Z","v":17592,"vw":108.725241},{"c":108.32,"h":108.58,"l":107.765,"n":338,"o":108.315,"t":"2026-09-28T14:15:00Z","v":12772,"vw":108.204644},{"c":108.125,"h":108.47,"l":107.89,"n":238,"o":108.34,"t":"2026-09-28T14:30:00Z","v":7675,"vw":108.17517},{"c":108.21,"h":108.2408,"l":107.72,"n":447,"o":108.1896,"t":"2026-09-28T14:45:00Z","v":17754,"vw":107.923426},{"c":108.605,"h":108.68,"l":108.1778,"n":521,"o":108.28,"t":"2026-09-28T15:00:00Z","v":21916,"vw":108.52972},{"c":108.56,"h":108.855,"l":108.26,"n":383,"o":108.375,"t":"2026-09-28T15:15:00Z","v":8066,"vw":108.562551},{"c":108.51,"h":108.78,"l":108.495,"n":362,"o":108.5,"t":"2026-09-28T15:30:00Z","v":9617,"vw":108.61602},{"c":108.91,"h":108.98,"l":108.4,"n":790,"o":108.51,"t":"2026-09-28T15:45:00Z","v":50108,"vw":108.743519},{"c":108.98,"h":109.315,"l":108.81,"n":487,"o":108.91,"t":"2026-09-28T16:00:00Z","v":16329,"vw":108.998557},{"c":108.045,"h":109.03,"l":107.587,"n":1155,"o":109.03,"t":"2026-09-28T16:15:00Z","v":53169,"vw":108.411285},{"c":107.54,"h":107.92,"l":107.32,"n":592,"o":107.85,"t":"2026-09-28T16:30:00Z","v":27621,"vw":107.65583},{"c":107.94,"h":107.94,"l":107.58,"n":268,"o":107.58,"t":"2026-09-28T16:45:00Z","v":6237,"vw":107.747545},{"c":107.915,"h":108.29,"l":107.61,"n":535,"o":107.97,"t":"2026-09-28T17:00:00Z","v":19232,"vw":107.897745},{"c":107.84,"h":108.195,"l":107.5,"n":559,"o":107.91,"t":"2026-09-28T17:15:00Z","v":18285,"vw":107.843718},{"c":107.18,"h":107.65,"l":106.925,"n":331,"o":107.65,"t":"2026-09-28T17:30:00Z","v":11303,"vw":107.253417},{"c":107,"h":107.195,"l":106.8,"n":360,"o":107.19,"t":"2026-09-28T17:45:00Z","v":9509,"vw":107.010959},{"c":108.1,"h":108.28,"l":107.14,"n":535,"o":107.18,"t":"2026-09-28T18:00:00Z","v":23808,"vw":107.559511},{"c":107.775,"h":108.11,"l":107.74,"n":210,"o":108.11,"t":"2026-09-28T18:15:00Z","v":4167,"vw":107.847772},{"c":107.105,"h":107.54,"l":107.105,"n":294,"o":107.515,"t":"2026-09-28T18:30:00Z","v":6858,"vw":107.27914},{"c":107.405,"h":107.4281,"l":106.97,"n":338,"o":107,"t":"2026-09-28T18:45:00Z","v":7520,"vw":107.13441},{"c":107.665,"h":107.7,"l":107.27,"n":343,"o":107.41,"t":"2026-09-28T19:00:00Z","v":10059,"vw":107.459701},{"c":107.86,"h":108.1689,"l":107.58,"n":589,"o":107.6,"t":"2026-09-28T19:15:00Z","v":18978,"vw":107.851333},{"c":107.84,"h":107.96,"l":107.675,"n":723,"o":107.96,"t":"2026-09-28T19:30:00Z","v":18610,"vw":107.771413},{"c":108.32,"h":108.33,"l":107.75,"n":2371,"o":107.83,"t":"2026-09-28T19:45:00Z","v":91315,"vw":108.032836},{"c":108.1488,"h":108.31,"l":108.1488,"n":39,"o":108.31,"t":"2026-09-28T20:00:00Z","v":128186,"vw":108.25047},{"c":108.5,"h":108.5,"l":108.5,"n":4,"o":108.5,"t":"2026-09-29T09:45:00Z","v":151,"vw":108.5},{"c":108,"h":108,"l":108,"n":3,"o":108,"t":"2026-09-29T12:30:00Z","v":146,"vw":108},{"c":110.635,"h":110.78,"l":106.77,"n":639,"o":107,"t":"2026-09-29T13:30:00Z","v":32856,"vw":108.584892},{"c":109.875,"h":110.96,"l":109.49,"n":319,"o":110.91,"t":"2026-09-29T13:45:00Z","v":8751,"vw":110.285618},{"c":110.3351,"h":110.7547,"l":109.575,"n":254,"o":109.87,"t":"2026-09-29T14:00:00Z","v":4555,"vw":110.104723},{"c":109.44,"h":110.2899,"l":109.44,"n":347,"o":110.11,"t":"2026-09-29T14:15:00Z","v":7276,"vw":110.03436},{"c":109.04,"h":109.69,"l":108.98,"n":449,"o":109.36,"t":"2026-09-29T14:30:00Z","v":10267,"vw":109.296868},{"c":108.85,"h":109.39,"l":108.85,"n":256,"o":108.89,"t":"2026-09-29T14:45:00Z","v":7592,"vw":109.112879},{"c":109.47,"h":109.47,"l":108.88,"n":495,"o":109.095,"t":"2026-09-29T15:00:00Z","v":18986,"vw":109.213053},{"c":109.585,"h":109.65,"l":109.265,"n":182,"o":109.2825,"t":"2026-09-29T15:15:00Z","v":4118,"vw":109.491406},{"c":109.495,"h":109.9799,"l":109.31,"n":195,"o":109.86,"t":"2026-09-29T15:30:00Z","v":4852,"vw":109.665705},{"c":109.51,"h":109.55,"l":109.11,"n":283,"o":109.32,"t":"2026-09-29T15:45:00Z","v":8103,"vw":109.395129},{"c":109.635,"h":109.76,"l":109.3,"n":292,"o":109.34,"t":"2026-09-29T16:00:00Z","v":7528,"vw":109.475786},{"c":110.015,"h":110.015,"l":109.55,"n":421,"o":109.63,"t":"2026-09-29T16:15:00Z","v":10125,"vw":109.816396},{"c":109.99,"h":109.99,"l":109.84,"n":248,"o":109.93,"t":"2026-09-29T16:30:00Z","v":4915,"vw":109.909823},{"c":110.53,"h":110.55,"l":109.95,"n":416,"o":109.965,"t":"2026-09-29T16:45:00Z","v":11558,"vw":110.252277},{"c":110.599,"h":110.599,"l":110.1001,"n":241,"o":110.307,"t":"2026-09-29T17:00:00Z","v":4355,"vw":110.358926},{"c":110.44,"h":110.54,"l":110.37,"n":161,"o":110.445,"t":"2026-09-29T17:15:00Z","v":2854,"vw":110.445107},{"c":110.68,"h":110.68,"l":110.32,"n":358,"o":110.32,"t":"2026-09-29T17:30:00Z","v":8047,"vw":110.481531},{"c":110.73,"h":110.74,"l":110.4932,"n":317,"o":110.66,"t":"2026-09-29T17:45:00Z","v":6955,"vw":110.642959},{"c":110.48,"h":110.9333,"l":110.38,"n":711,"o":110.9333,"t":"2026-09-29T18:00:00Z","v":22084,"vw":110.595756},{"c":109.92,"h":110.69,"l":109.92,"n":489,"o":110.55,"t":"2026-09-29T18:15:00Z","v":13448,"vw":110.42793},{"c":109.84,"h":110.08,"l":109.84,"n":639,"o":109.94,"t":"2026-09-29T18:30:00Z","v":15142,"vw":109.959827},{"c":110.075,"h":110.075,"l":109.58,"n":611,"o":109.86,"t":"2026-09-29T18:45:00Z","v":14108,"vw":109.794666},{"c":109.92,"h":110.26,"l":109.6375,"n":557,"o":110.075,"t":"2026-09-29T19:00:00Z","v":14531,"vw":109.915117},{"c":109.71,"h":110.095,"l":109.61,"n":618,"o":109.95,"t":"2026-09-29T19:15:00Z","v":17533,"vw":109.857592},{"c":109.75,"h":109.9,"l":109.3475,"n":1080,"o":109.66,"t":"2026-09-29T19:30:00Z","v":27630,"vw":109.620919},{"c":110.35,"h":110.5899,"l":109.47,"n":2097,"o":109.59,"t":"2026-09-29T19:45:00Z","v":68306,"vw":110.137261},{"c":110.93,"h":110.93,"l":110.24,"n":49,"o":110.24,"t":"2026-09-29T20:00:00Z","v":89512,"vw":110.240825},{"c":111.21,"h":111.21,"l":111.21,"n":3,"o":111.21,"t":"2026-09-30T08:00:00Z","v":284,"vw":111.21},{"c":110.68,"h":110.68,"l":110.68,"n":7,"o":110.68,"t":"2026-09-30T11:00:00Z","v":213,"vw":110.68},{"c":110.93,"h":110.93,"l":110.56,"n":12,"o":110.56,"t":"2026-09-30T12:45:00Z","v":444,"vw":110.745},{"c":112,"h":112,"l":111.94,"n":6,"o":111.94,"t":"2026-09-30T13:15:00Z","v":324,"vw":111.97},{"c":113.91,"h":114.7928,"l":111.79,"n":797,"o":112.05,"t":"2026-09-30T13:30:00Z","v":85814,"vw":112.770689},{"c":113.7,"h":113.84,"l":112.975,"n":619,"o":113.595,"t":"2026-09-30T13:45:00Z","v":31002,"vw":113.341284},{"c":112.42,"h":114.02,"l":112.39,"n":525,"o":113.76,"t":"2026-09-30T14:00:00Z","v":26852,"vw":113.485847},{"c":111.47,"h":112.52,"l":111.105,"n":387,"o":112.42,"t":"2026-09-30T14:15:00Z","v":14077,"vw":111.951417},{"c":110.74,"h":111.645,"l":110.74,"n":285,"o":111.62,"t":"2026-09-30T14:30:00Z","v":7995,"vw":111.206531},{"c":110.894,"h":111.14,"l":110.18,"n":665,"o":111.1,"t":"2026-09-30T14:45:00Z","v":20627,"vw":110.717803},{"c":111.9,"h":111.97,"l":111.05,"n":331,"o":111.1,"t":"2026-09-30T15:00:00Z","v":6832,"vw":111.502522},{"c":111.67,"h":111.99,"l":111.495,"n":341,"o":111.53,"t":"2026-09-30T15:15:00Z","v":8041,"vw":111.804874},{"c":111.45,"h":111.96,"l":111.3,"n":285,"o":111.95,"t":"2026-09-30T15:30:00Z","v":7371,"vw":111.743456},{"c":110.96,"h":111.32,"l":110.94,"n":337,"o":111.25,"t":"2026-09-30T15:45:00Z","v":6900,"vw":111.135043},{"c":110.999,"h":111.25,"l":110.96,"n":258,"o":111.11,"t":"2026-09-30T16:00:00Z","v":5668,"vw":111.11459},{"c":111.475,"h":111.53,"l":110.8301,"n":427,"o":110.93,"t":"2026-09-30T16:15:00Z","v":10688,"vw":111.281743},{"c":111.7299,"h":111.95,"l":111.565,"n":524,"o":111.59,"t":"2026-09-30T16:30:00Z","v":20363,"vw":111.71808},{"c":111.58,"h":112,"l":111.36,"n":470,"o":111.77,"t":"2026-09-30T16:45:00Z","v":15482,"vw":111.66519},{"c":111.4556,"h":111.62,"l":111.26,"n":302,"o":111.62,"t":"2026-09-30T17:00:00Z","v":8227,"vw":111.44186},{"c":111.46,"h":111.5,"l":111.105,"n":383,"o":111.49,"t":"2026-09-30T17:15:00Z","v":10934,"vw":111.33041},{"c":111.25,"h":111.47,"l":111.05,"n":490,"o":111.34,"t":"2026-09-30T17:30:00Z","v":14569,"vw":111.273334},{"c":110.86,"h":111.28,"l":110.69,"n":574,"o":111.26,"t":"2026-09-30T17:45:00Z","v":17892,"vw":111.025236},{"c":110.505,"h":110.78,"l":110.38,"n":547,"o":110.745,"t":"2026-09-30T18:00:00Z","v":12255,"vw":110.55974},{"c":109.88,"h":110.65,"l":109.88,"n":886,"o":110.585,"t":"2026-09-30T18:15:00Z","v":32325,"vw":110.132065},{"c":110.15,"h":110.29,"l":109.915,"n":722,"o":110.04,"t":"2026-09-30T18:30:00Z","v":19904,"vw":110.110106},{"c":110.47,"h":110.5099,"l":110.03,"n":536,"o":110.1,"t":"2026-09-30T18:45:00Z","v":13095,"vw":110.233194},{"c":110.67,"h":110.8,"l":110.38,"n":668,"o":110.49,"t":"2026-09-30T19:00:00Z","v":21960,"vw":110.543672},{"c":110.34,"h":110.72,"l":110.1,"n":718,"o":110.67,"t":"2026-09-30T19:15:00Z","v":19757,"vw":110.507138},{"c":110.36,"h":110.64,"l":110.08,"n":869,"o":110.1,"t":"2026-09-30T19:30:00Z","v":24893,"vw":110.429108},{"c":110.14,"h":110.72,"l":110.135,"n":2856,"o":110.43,"t":"2026-09-30T19:45:00Z","v":116680,"vw":110.308163},{"c":110.14,"h":110.19,"l":110.14,"n":67,"o":110.19,"t":"2026-09-30T20:00:00Z","v":255128,"vw":110.140376},{"c":109.68,"h":109.68,"l":109.68,"n":1,"o":109.68,"t":"2026-10-01T08:00:00Z","v":201,"vw":109.68},{"c":108.06,"h":108.27,"l":108.06,"n":12,"o":108.27,"t":"2026-10-01T09:30:00Z","v":1655,"vw":108.170389},{"c":109,"h":109.01,"l":109,"n":5,"o":109.01,"t":"2026-10-01T10:45:00Z","v":255,"vw":109.004566},{"c":109.8,"h":109.82,"l":109.8,"n":15,"o":109.82,"t":"2026-10-01T13:15:00Z","v":496,"vw":109.81},{"c":110.3894,"h":111.1,"l":109.2001,"n":570,"o":109.5,"t":"2026-10-01T13:30:00Z","v":23381,"vw":109.740248},{"c":112.09,"h":112.1,"l":110.37,"n":296,"o":110.48,"t":"2026-10-01T13:45:00Z","v":9180,"vw":110.967428},{"c":113.2901,"h":113.2901,"l":111.795,"n":495,"o":111.86,"t":"2026-10-01T14:00:00Z","v":17231,"vw":112.60865},{"c":113.62,"h":113.94,"l":112.505,"n":487,"o":112.83,"t":"2026-10-01T14:15:00Z","v":17551,"vw":113.101254},{"c":113.01,"h":113.38,"l":112.27,"n":333,"o":112.92,"t":"2026-10-01T14:30:00Z","v":11925,"vw":112.893037},{"c":113.52,"h":113.6982,"l":112.5501,"n":258,"o":113.14,"t":"2026-10-01T14:45:00Z","v":7650,"vw":113.194702},{"c":114.045,"h":114.085,"l":113.44,"n":551,"o":113.44,"t":"2026-10-01T15:00:00Z","v":17200,"vw":113.875316},{"c":113.67,"h":114.275,"l":113.61,"n":333,"o":114.13,"t":"2026-10-01T15:15:00Z","v":9447,"vw":114.114012},{"c":113.8631,"h":113.94,"l":113.66,"n":261,"o":113.7,"t":"2026-10-01T15:30:00Z","v":8934,"vw":113.75148},{"c":112.8485,"h":114.16,"l":112.84,"n":598,"o":113.5,"t":"2026-10-01T15:45:00Z","v":53219,"vw":113.364143},{"c":113.16,"h":113.16,"l":112.72,"n":452,"o":112.93,"t":"2026-10-01T16:00:00Z","v":14573,"vw":112.893195},{"c":113.525,"h":113.715,"l":112.965,"n":357,"o":113.22,"t":"2026-10-01T16:15:00Z","v":8557,"vw":113.321151},{"c":113.525,"h":113.6899,"l":113.31,"n":262,"o":113.52,"t":"2026-10-01T16:30:00Z","v":7046,"vw":113.540546},{"c":113.47,"h":113.74,"l":113.47,"n":421,"o":113.54,"t":"2026-10-01T16:45:00Z","v":9332,"vw":113.612021},{"c":113.78,"h":113.905,"l":113.35,"n":250,"o":113.63,"t":"2026-10-01T17:00:00Z","v":5618,"vw":113.684736},{"c":113.73,"h":113.73,"l":113.48,"n":182,"o":113.73,"t":"2026-10-01T17:15:00Z","v":5565,"vw":113.620688},{"c":113.62,"h":113.8,"l":113.44,"n":494,"o":113.73,"t":"2026-10-01T17:30:00Z","v":22805,"vw":113.636471},{"c":113.9,"h":113.9,"l":113.36,"n":354,"o":113.46,"t":"2026-10-01T17:45:00Z","v":8585,"vw":113.665276},{"c":113.93,"h":113.98,"l":113.71,"n":283,"o":113.87,"t":"2026-10-01T18:00:00Z","v":7735,"vw":113.870372},{"c":113.69,"h":113.87,"l":113.41,"n":435,"o":113.87,"t":"2026-10-01T18:15:00Z","v":11173,"vw":113.650496},{"c":113.865,"h":113.87,"l":113.58,"n":473,"o":113.71,"t":"2026-10-01T18:30:00Z","v":11639,"vw":113.747015},{"c":114.395,"h":114.4,"l":113.96,"n":558,"o":113.96,"t":"2026-10-01T18:45:00Z","v":13765,"vw":114.103968},{"c":114.645,"h":114.67,"l":114.03,"n":650,"o":114.4,"t":"2026-10-01T19:00:00Z","v":33298,"vw":114.37046},{"c":114.08,"h":114.7299,"l":114.08,"n":942,"o":114.7299,"t":"2026-10-01T19:15:00Z","v":27069,"vw":114.497218},{"c":114.065,"h":114.22,"l":113.71,"n":872,"o":114.16,"t":"2026-10-01T19:30:00Z","v":28196,"vw":114.008485},{"c":114.64,"h":114.71,"l":113.8,"n":2751,"o":114,"t":"2026-10-01T19:45:00Z","v":83931,"vw":114.326393},{"c":114.7,"h":114.7,"l":114.55,"n":42,"o":114.56,"t":"2026-10-01T20:00:00Z","v":105132,"vw":114.599294},{"c":115.0744,"h":115.0744,"l":115.0744,"n":1,"o":115.0744,"t":"2026-10-02T09:45:00Z","v":338,"vw":115.0744},{"c":114.25,"h":114.25,"l":114.25,"n":2,"o":114.25,"t":"2026-10-02T13:15:00Z","v":101,"vw":114.25},{"c":113.75,"h":114.5,"l":113,"n":527,"o":113.4,"t":"2026-10-02T13:30:00Z","v":30040,"vw":113.631395},{"c":115.13,"h":115.13,"l":112.7048,"n":510,"o":113.755,"t":"2026-10-02T13:45:00Z","v":18367,"vw":114.201942},{"c":114.495,"h":115.46,"l":114.47,"n":330,"o":115.46,"t":"2026-10-02T14:00:00Z","v":11841,"vw":114.869318},{"c":114.28,"h":114.69,"l":113.89,"n":629,"o":114.69,"t":"2026-10-02T14:15:00Z","v":23773,"vw":114.304769},{"c":114.365,"h":114.49,"l":114.22,"n":376,"o":114.28,"t":"2026-10-02T14:30:00Z","v":12066,"vw":114.325698},{"c":114.93,"h":114.93,"l":114.37,"n":381,"o":114.4,"t":"2026-10-02T14:45:00Z","v":16809,"vw":114.528423},{"c":114.4823,"h":115.08,"l":114.4823,"n":556,"o":114.92,"t":"2026-10-02T15:00:00Z","v":19813,"vw":114.904244},{"c":114.78,"h":114.92,"l":114.565,"n":411,"o":114.7325,"t":"2026-10-02T15:15:00Z","v":14756,"vw":114.696327},{"c":115.29,"h":115.4,"l":114.59,"n":629,"o":114.77,"t":"2026-10-02T15:30:00Z","v":18726,"vw":114.962876},{"c":114.855,"h":115.5,"l":114.81,"n":449,"o":115.29,"t":"2026-10-02T15:45:00Z","v":13868,"vw":115.150546},{"c":114.36,"h":114.84,"l":114.24,"n":311,"o":114.84,"t":"2026-10-02T16:00:00Z","v":10040,"vw":114.454352},{"c":114.425,"h":114.5852,"l":114.25,"n":251,"o":114.435,"t":"2026-10-02T16:15:00Z","v":8245,"vw":114.383222},{"c":114.645,"h":114.78,"l":114.27,"n":387,"o":114.425,"t":"2026-10-02T16:30:00Z","v":15747,"vw":114.417471},{"c":114.92,"h":114.995,"l":114.65,"n":575,"o":114.65,"t":"2026-10-02T16:45:00Z","v":18632,"vw":114.871424},{"c":114.945,"h":115.1775,"l":114.76,"n":901,"o":114.98,"t":"2026-10-02T17:00:00Z","v":43114,"vw":114.98875},{"c":114.98,"h":115.29,"l":114.94,"n":428,"o":114.945,"t":"2026-10-02T17:15:00Z","v":17674,"vw":115.052227},{"c":115.1,"h":115.385,"l":114.97,"n":582,"o":115.06,"t":"2026-10-02T17:30:00Z","v":23212,"vw":115.22412},{"c":115.31,"h":115.33,"l":114.905,"n":711,"o":115.07,"t":"2026-10-02T17:45:00Z","v":24666,"vw":115.15043},{"c":115.19,"h":115.55,"l":114.98,"n":624,"o":115.31,"t":"2026-10-02T18:00:00Z","v":22093,"vw":115.225247},{"c":114.715,"h":115.13,"l":114.715,"n":734,"o":115.05,"t":"2026-10-02T18:15:00Z","v":22959,"vw":114.971253},{"c":114.425,"h":114.76,"l":114.1,"n":711,"o":114.76,"t":"2026-10-02T18:30:00Z","v":21353,"vw":114.348718},{"c":114.83,"h":114.93,"l":114.13,"n":645,"o":114.38,"t":"2026-10-02T18:45:00Z","v":21614,"vw":114.583359},{"c":114.86,"h":115.48,"l":114.7,"n":793,"o":114.84,"t":"2026-10-02T19:00:00Z","v":33373,"vw":114.956668},{"c":114.795,"h":115.0199,"l":114.51,"n":985,"o":114.75,"t":"2026-10-02T19:15:00Z","v":36730,"vw":114.718997},{"c":115.7445,"h":115.785,"l":114.795,"n":1002,"o":114.795,"t":"2026-10-02T19:30:00Z","v":48806,"vw":115.189366},{"c":115.81,"h":116.13,"l":115.4101,"n":2471,"o":115.7429,"t":"2026-10-02T19:45:00Z","v":83538,"vw":115.720211},{"c":115.81,"h":115.81,"l":115.73,"n":45,"o":115.73,"t":"2026-10-02T20:00:00Z","v":118124,"vw":115.809919},{"c":116.89,"h":116.89,"l":116.89,"n":3,"o":116.89,"t":"2026-10-05T08:15:00Z","v":110,"vw":116.89},{"c":116.89,"h":117.15,"l":116.89,"n":4,"o":117.15,"t":"2026-10-05T09:00:00Z","v":399,"vw":116.976957},{"c":117.4,"h":117.99,"l":117.4,"n":2,"o":117.99,"t":"2026-10-05T10:15:00Z","v":326,"vw":117.713098},{"c":117.48,"h":117.48,"l":116.6612,"n":19,"o":116.87,"t":"2026-10-05T11:00:00Z","v":982,"vw":116.953577},{"c":117.9747,"h":117.99,"l":117.9747,"n":9,"o":117.99,"t":"2026-10-05T11:30:00Z","v":2460,"vw":117.986246},{"c":118.814,"h":118.814,"l":118.814,"n":1,"o":118.814,"t":"2026-10-05T12:30:00Z","v":168,"vw":118.814},{"c":118.81,"h":118.81,"l":118.81,"n":44,"o":118.81,"t":"2026-10-05T13:00:00Z","v":696,"vw":118.81},{"c":119,"h":120,"l":119,"n":12,"o":120,"t":"2026-10-05T13:15:00Z","v":941,"vw":119.438211},{"c":117.7,"h":120,"l":116.7464,"n":1048,"o":119.49,"t":"2026-10-05T13:30:00Z","v":63172,"vw":118.356269},{"c":117.9995,"h":118.21,"l":116.76,"n":1068,"o":117.735,"t":"2026-10-05T13:45:00Z","v":78361,"vw":117.612667},{"c":115.5,"h":117.9399,"l":115.405,"n":951,"o":117.625,"t":"2026-10-05T14:00:00Z","v":34766,"vw":116.069835},{"c":113.5,"h":115.6,"l":113.5,"n":868,"o":115.25,"t":"2026-10-05T14:15:00Z","v":32868,"vw":114.295416},{"c":112.77,"h":114.08,"l":112.64,"n":877,"o":113.79,"t":"2026-10-05T14:30:00Z","v":25841,"vw":113.38028},{"c":113.65,"h":113.88,"l":112.63,"n":682,"o":112.845,"t":"2026-10-05T14:45:00Z","v":22394,"vw":113.364291},{"c":115.25,"h":115.7,"l":113.32,"n":811,"o":113.61,"t":"2026-10-05T15:00:00Z","v":32734,"vw":114.578278},{"c":115.89,"h":116.04,"l":115.16,"n":698,"o":115.2675,"t":"2026-10-05T15:15:00Z","v":24822,"vw":115.500312},{"c":115.995,"h":116.16,"l":115.71,"n":406,"o":116.16,"t":"2026-10-05T15:30:00Z","v":12011,"vw":115.948103},{"c":116.595,"h":116.73,"l":115.825,"n":607,"o":115.9724,"t":"2026-10-05T15:45:00Z","v":16290,"vw":116.312463},{"c":116.595,"h":117,"l":116.35,"n":845,"o":116.57,"t":"2026-10-05T16:00:00Z","v":43321,"vw":116.858235},{"c":116.75,"h":116.99,"l":116.62,"n":537,"o":116.62,"t":"2026-10-05T16:15:00Z","v":27115,"vw":116.789556},{"c":116.795,"h":116.85,"l":116.5,"n":345,"o":116.7,"t":"2026-10-05T16:30:00Z","v":12622,"vw":116.637561},{"c":117.01,"h":117.2,"l":116.66,"n":737,"o":116.7,"t":"2026-10-05T16:45:00Z","v":36015,"vw":116.96062},{"c":116.88,"h":117,"l":116.75,"n":355,"o":116.9,"t":"2026-10-05T17:00:00Z","v":13867,"vw":116.868332},{"c":117.235,"h":117.31,"l":116.855,"n":805,"o":116.95,"t":"2026-10-05T17:15:00Z","v":54022,"vw":117.01915},{"c":117.5,"h":117.57,"l":117.15,"n":490,"o":117.27,"t":"2026-10-05T17:30:00Z","v":25162,"vw":117.375482},{"c":117.4,"h":117.56,"l":117.17,"n":626,"o":117.5,"t":"2026-10-05T17:45:00Z","v":23297,"vw":117.370158},{"c":117,"h":117.4,"l":116.885,"n":529,"o":117.39,"t":"2026-10-05T18:00:00Z","v":20520,"vw":117.043873},{"c":116.53,"h":117,"l":116.53,"n":589,"o":116.975,"t":"2026-10-05T18:15:00Z","v":29197,"vw":116.820062},{"c":116.39,"h":116.72,"l":116.39,"n":481,"o":116.44,"t":"2026-10-05T18:30:00Z","v":18618,"vw":116.580837},{"c":116.75,"h":116.84,"l":116.39,"n":426,"o":116.52,"t":"2026-10-05T18:45:00Z","v":13486,"vw":116.668913},{"c":116.76,"h":116.76,"l":116.38,"n":404,"o":116.65,"t":"2026-10-05T19:00:00Z","v":10424,"vw":116.606602},{"c":116.7007,"h":116.75,"l":116.4,"n":516,"o":116.56,"t":"2026-10-05T19:15:00Z","v":16563,"vw":116.512114},{"c":116.85,"h":116.95,"l":116.52,"n":884,"o":116.57,"t":"2026-10-05T19:30:00Z","v":48087,"vw":116.750714},{"c":116.66,"h":117,"l":116.425,"n":2888,"o":116.85,"t":"2026-10-05T19:45:00Z","v":164444,"vw":116.710691},{"c":116.6,"h":116.67,"l":116.6,"n":38,"o":116.67,"t":"2026-10-05T20:00:00Z","v":169997,"vw":116.600045},{"c":117,"h":117,"l":116.01,"n":12,"o":116.01,"t":"2026-10-05T20:15:00Z","v":496,"vw":116.60241},{"c":116.7228,"h":116.7228,"l":116.7228,"n":1,"o":116.7228,"t":"2026-10-05T22:00:00Z","v":121,"vw":116.7228},{"c":116.65,"h":116.65,"l":116.65,"n":1,"o":116.65,"t":"2026-10-06T11:00:00Z","v":100,"vw":116.65},{"c":116.45,"h":116.45,"l":116.45,"n":2,"o":116.45,"t":"2026-10-06T11:30:00Z","v":173,"vw":116.45},{"c":116.5,"h":116.5,"l":116.5,"n":2,"o":116.5,"t":"2026-10-06T12:30:00Z","v":150,"vw":116.5},{"c":114.739,"h":115,"l":113.5,"n":700,"o":115,"t":"2026-10-06T13:30:00Z","v":36964,"vw":114.530976},{"c":114.83,"h":115.15,"l":113.9341,"n":517,"o":114.33,"t":"2026-10-06T13:45:00Z","v":23594,"vw":114.656982},{"c":115.8,"h":115.99,"l":115.09,"n":557,"o":115.11,"t":"2026-10-06T14:00:00Z","v":25702,"vw":115.548907},{"c":116,"h":116.21,"l":115.36,"n":361,"o":115.98,"t":"2026-10-06T14:15:00Z","v":13445,"vw":115.810988},{"c":115.13,"h":115.9,"l":115.05,"n":272,"o":115.74,"t":"2026-10-06T14:30:00Z","v":8930,"vw":115.305913},{"c":115.605,"h":115.605,"l":114.91,"n":266,"o":114.9401,"t":"2026-10-06T14:45:00Z","v":8809,"vw":115.288345},{"c":117.3401,"h":117.76,"l":115.5,"n":863,"o":115.76,"t":"2026-10-06T15:00:00Z","v":60606,"vw":117.293586},{"c":117.4,"h":118.14,"l":116.52,"n":642,"o":117.7413,"t":"2026-10-06T15:15:00Z","v":32011,"vw":117.295197},{"c":117.63,"h":117.92,"l":117.565,"n":312,"o":117.65,"t":"2026-10-06T15:30:00Z","v":11414,"vw":117.745072},{"c":117.19,"h":117.84,"l":117.14,"n":453,"o":117.64,"t":"2026-10-06T15:45:00Z","v":16779,"vw":117.416074},{"c":117.2995,"h":117.35,"l":116.9393,"n":622,"o":117.16,"t":"2026-10-06T16:00:00Z","v":32964,"vw":117.10743},{"c":117.01,"h":117.45,"l":117,"n":512,"o":117.27,"t":"2026-10-06T16:15:00Z","v":18694,"vw":117.289504},{"c":116.56,"h":116.94,"l":116.49,"n":407,"o":116.94,"t":"2026-10-06T16:30:00Z","v":14875,"vw":116.70778},{"c":116.31,"h":116.665,"l":116.31,"n":384,"o":116.44,"t":"2026-10-06T16:45:00Z","v":10600,"vw":116.48843},{"c":116.04,"h":116.5674,"l":116.04,"n":363,"o":116.34,"t":"2026-10-06T17:00:00Z","v":14036,"vw":116.371931},{"c":115.76,"h":116.11,"l":115.67,"n":403,"o":115.95,"t":"2026-10-06T17:15:00Z","v":11925,"vw":115.914635},{"c":116.41,"h":116.6,"l":115.66,"n":358,"o":115.69,"t":"2026-10-06T17:30:00Z","v":9356,"vw":116.208098},{"c":116.925,"h":117,"l":116.29,"n":290,"o":116.35,"t":"2026-10-06T17:45:00Z","v":12160,"vw":116.843652},{"c":117.18,"h":117.29,"l":116.655,"n":959,"o":116.88,"t":"2026-10-06T18:00:00Z","v":73877,"vw":117.092787},{"c":116.765,"h":117.235,"l":116.62,"n":692,"o":117.19,"t":"2026-10-06T18:15:00Z","v":35441,"vw":116.927234},{"c":116.14,"h":116.75,"l":115.98,"n":498,"o":116.72,"t":"2026-10-06T18:30:00Z","v":18298,"vw":116.358656},{"c":116.555,"h":116.555,"l":116.14,"n":294,"o":116.14,"t":"2026-10-06T18:45:00Z","v":7083,"vw":116.322316},{"c":116.89,"h":117.03,"l":116.33,"n":653,"o":116.48,"t":"2026-10-06T19:00:00Z","v":30133,"vw":116.907467},{"c":116.335,"h":116.935,"l":116.18,"n":599,"o":116.87,"t":"2026-10-06T19:15:00Z","v":16504,"vw":116.655356},{"c":116.03,"h":116.46,"l":115.99,"n":759,"o":116.3,"t":"2026-10-06T19:30:00Z","v":27969,"vw":116.156795},{"c":116.42,"h":116.635,"l":115.91,"n":2051,"o":116.18,"t":"2026-10-06T19:45:00Z","v":78936,"vw":116.201346},{"c":116.46,"h":116.46,"l":116.46,"n":64,"o":116.46,"t":"2026-10-06T20:00:00Z","v":121103,"vw":116.46},{"c":116.5,"h":116.5,"l":116.5,"n":2,"o":116.5,"t":"2026-10-06T21:00:00Z","v":804,"vw":116.5},{"c":115.12,"h":115.12,"l":115.12,"n":3,"o":115.12,"t":"2026-10-07T08:15:00Z","v":200,"vw":115.12},{"c":117.55,"h":117.55,"l":117.55,"n":2,"o":117.55,"t":"2026-10-07T12:15:00Z","v":103,"vw":117.55},{"c":117.08,"h":117.08,"l":117.08,"n":13,"o":117.08,"t":"2026-10-07T13:15:00Z","v":317,"vw":117.08},{"c":118.76,"h":119,"l":116.875,"n":625,"o":117.04,"t":"2026-10-07T13:30:00Z","v":40736,"vw":117.741766},{"c":118.33,"h":119.105,"l":118.188,"n":389,"o":118.44,"t":"2026-10-07T13:45:00Z","v":13258,"vw":118.678183},{"c":117.68,"h":118.5,"l":117.14,"n":539,"o":118.49,"t":"2026-10-07T14:00:00Z","v":23256,"vw":117.912794},{"c":117.74,"h":118.165,"l":117.56,"n":526,"o":117.81,"t":"2026-10-07T14:15:00Z","v":19661,"vw":117.854328},{"c":117.84,"h":117.88,"l":117.33,"n":311,"o":117.655,"t":"2026-10-07T14:30:00Z","v":10338,"vw":117.677529},{"c":117.11,"h":117.8378,"l":116.995,"n":399,"o":117.58,"t":"2026-10-07T14:45:00Z","v":14781,"vw":117.470166},{"c":117.39,"h":117.74,"l":117.085,"n":385,"o":117.22,"t":"2026-10-07T15:00:00Z","v":13011,"vw":117.435269},{"c":117.63,"h":117.89,"l":117.185,"n":325,"o":117.46,"t":"2026-10-07T15:15:00Z","v":16826,"vw":117.497875},{"c":118.5175,"h":118.5225,"l":117.34,"n":838,"o":117.57,"t":"2026-10-07T15:30:00Z","v":50070,"vw":118.099135},{"c":118.53,"h":118.88,"l":118.485,"n":600,"o":118.72,"t":"2026-10-07T15:45:00Z","v":30554,"vw":118.667315},{"c":118.61,"h":118.6199,"l":118.3,"n":352,"o":118.54,"t":"2026-10-07T16:00:00Z","v":10384,"vw":118.398621},{"c":118.47,"h":118.7375,"l":118.25,"n":452,"o":118.67,"t":"2026-10-07T16:15:00Z","v":19223,"vw":118.563001},{"c":117.81,"h":118.63,"l":117.81,"n":409,"o":118.465,"t":"2026-10-07T16:30:00Z","v":16130,"vw":118.166096},{"c":118,"h":118.07,"l":117.81,"n":264,"o":117.87,"t":"2026-10-07T16:45:00Z","v":9158,"vw":117.944994},{"c":118.04,"h":118.31,"l":117.81,"n":288,"o":118.11,"t":"2026-10-07T17:00:00Z","v":7837,"vw":118.077995},{"c":117.9501,"h":118.23,"l":117.6,"n":285,"o":117.96,"t":"2026-10-07T17:15:00Z","v":9897,"vw":117.940457},{"c":117.795,"h":118.025,"l":117.77,"n":366,"o":118.02,"t":"2026-10-07T17:30:00Z","v":12313,"vw":117.885743},{"c":117.175,"h":117.8,"l":117.17,"n":508,"o":117.8,"t":"2026-10-07T17:45:00Z","v":19096,"vw":117.575575},{"c":117.38,"h":117.68,"l":116.91,"n":334,"o":117,"t":"2026-10-07T18:00:00Z","v":9252,"vw":117.2606},{"c":117.43,"h":117.5099,"l":117.15,"n":460,"o":117.43,"t":"2026-10-07T18:15:00Z","v":15767,"vw":117.326961},{"c":117.71,"h":117.72,"l":117.41,"n":393,"o":117.41,"t":"2026-10-07T18:30:00Z","v":10041,"vw":117.620923},{"c":117.805,"h":117.805,"l":117.56,"n":309,"o":117.805,"t":"2026-10-07T18:45:00Z","v":6448,"vw":117.68459},{"c":118,"h":118,"l":117.67,"n":525,"o":117.875,"t":"2026-10-07T19:00:00Z","v":11078,"vw":117.830974},{"c":117.39,"h":118.02,"l":117.335,"n":589,"o":117.9,"t":"2026-10-07T19:15:00Z","v":14987,"vw":117.796928},{"c":116.91,"h":117.48,"l":116.6157,"n":997,"o":117.395,"t":"2026-10-07T19:30:00Z","v":37025,"vw":117.061275},{"c":116.945,"h":117.04,"l":116.5,"n":2186,"o":116.9,"t":"2026-10-07T19:45:00Z","v":65233,"vw":116.822512},{"c":116.94,"h":116.94,"l":116.94,"n":43,"o":116.94,"t":"2026-10-07T20:00:00Z","v":171740,"vw":116.94},{"c":116.85,"h":116.85,"l":116.85,"n":2,"o":116.85,"t":"2026-10-07T20:45:00Z","v":200,"vw":116.85},{"c":116.9,"h":116.9,"l":116.9,"n":8,"o":116.9,"t":"2026-10-07T22:00:00Z","v":161,"vw":116.9},{"c":117,"h":117,"l":116.98,"n":12,"o":116.98,"t":"2026-10-08T08:00:00Z","v":1897,"vw":116.981771},{"c":117.5,"h":117.5,"l":117.5,"n":1,"o":117.5,"t":"2026-10-08T08:45:00Z","v":155,"vw":117.5},{"c":118.5,"h":118.5,"l":118.5,"n":5,"o":118.5,"t":"2026-10-08T11:00:00Z","v":511,"vw":118.5},{"c":118.7823,"h":118.7823,"l":118.7823,"n":2,"o":118.7823,"t":"2026-10-08T11:30:00Z","v":540,"vw":118.7823},{"c":119,"h":119,"l":118.8,"n":6,"o":118.8,"t":"2026-10-08T11:45:00Z","v":844,"vw":118.933333},{"c":119.31,"h":119.31,"l":119.31,"n":2,"o":119.31,"t":"2026-10-08T12:45:00Z","v":162,"vw":119.31},{"c":120.0515,"h":120.0515,"l":120.0515,"n":1,"o":120.0515,"t":"2026-10-08T13:15:00Z","v":250,"vw":120.0515},{"c":120.57,"h":120.8985,"l":117.79,"n":916,"o":119.21,"t":"2026-10-08T13:30:00Z","v":48945,"vw":119.696693},{"c":121.26,"h":121.705,"l":120.31,"n":920,"o":120.58,"t":"2026-10-08T13:45:00Z","v":35311,"vw":121.085272},{"c":121.065,"h":121.5099,"l":120.73,"n":455,"o":121.48,"t":"2026-10-08T14:00:00Z","v":19938,"vw":121.24287},{"c":120.4038,"h":121.0235,"l":120.245,"n":610,"o":120.88,"t":"2026-10-08T14:15:00Z","v":20258,"vw":120.558817},{"c":119.9267,"h":120.62,"l":119.72,"n":417,"o":120.01,"t":"2026-10-08T14:30:00Z","v":15814,"vw":120.224826},{"c":120.07,"h":120.41,"l":119.795,"n":456,"o":119.848,"t":"2026-10-08T14:45:00Z","v":15668,"vw":120.168502},{"c":120.35,"h":120.35,"l":120.03,"n":237,"o":120.07,"t":"2026-10-08T15:00:00Z","v":8222,"vw":120.151806},{"c":120.58,"h":120.635,"l":120.35,"n":519,"o":120.39,"t":"2026-10-08T15:15:00Z","v":14138,"vw":120.492999},{"c":120.42,"h":120.7799,"l":120.34,"n":209,"o":120.5699,"t":"2026-10-08T15:30:00Z","v":6468,"vw":120.505342},{"c":120.9822,"h":121.09,"l":120.48,"n":446,"o":120.6,"t":"2026-10-08T15:45:00Z","v":10900,"vw":120.896522},{"c":120.81,"h":120.94,"l":120.73,"n":352,"o":120.82,"t":"2026-10-08T16:00:00Z","v":8617,"vw":120.851836},{"c":119.43,"h":120.9099,"l":119.4,"n":730,"o":120.77,"t":"2026-10-08T16:15:00Z","v":21477,"vw":120.335141},{"c":120.315,"h":120.315,"l":119.62,"n":412,"o":119.62,"t":"2026-10-08T16:30:00Z","v":13331,"vw":119.834011},{"c":120.93,"h":120.93,"l":120.17,"n":446,"o":120.2,"t":"2026-10-08T16:45:00Z","v":13835,"vw":120.452388},{"c":121.145,"h":121.225,"l":120.73,"n":505,"o":120.81,"t":"2026-10-08T17:00:00Z","v":16212,"vw":121.033913},{"c":120.75,"h":121.29,"l":120.75,"n":577,"o":121.06,"t":"2026-10-08T17:15:00Z","v":21479,"vw":121.067126},{"c":120.78,"h":121.22,"l":120.32,"n":478,"o":120.6,"t":"2026-10-08T17:30:00Z","v":14368,"vw":120.691755},{"c":120.8881,"h":121.06,"l":120.67,"n":355,"o":120.8,"t":"2026-10-08T17:45:00Z","v":13635,"vw":120.868551},{"c":121.15,"h":121.34,"l":120.96,"n":390,"o":121.03,"t":"2026-10-08T18:00:00Z","v":14151,"vw":121.212116},{"c":121.1733,"h":121.5,"l":121.06,"n":746,"o":121.2,"t":"2026-10-08T18:15:00Z","v":34364,"vw":121.35004},{"c":121.11,"h":121.23,"l":121.01,"n":447,"o":121.105,"t":"2026-10-08T18:30:00Z","v":12087,"vw":121.142968},{"c":121.34,"h":121.56,"l":121.185,"n":617,"o":121.24,"t":"2026-10-08T18:45:00Z","v":29427,"vw":121.449194},{"c":121.49,"h":121.74,"l":121.26,"n":793,"o":121.36,"t":"2026-10-08T19:00:00Z","v":40668,"vw":121.504599},{"c":121.57,"h":121.82,"l":121.35,"n":1299,"o":121.41,"t":"2026-10-08T19:15:00Z","v":76125,"vw":121.58845},{"c":121.61,"h":121.78,"l":121.295,"n":1432,"o":121.51,"t":"2026-10-08T19:30:00Z","v":67253,"vw":121.597215},{"c":121.8,"h":121.82,"l":120.5801,"n":3734,"o":121.58,"t":"2026-10-08T19:45:00Z","v":187023,"vw":121.310029},{"c":121.82,"h":121.82,"l":121.82,"n":40,"o":121.82,"t":"2026-10-08T20:00:00Z","v":254807,"vw":121.82},{"c":122.8,"h":122.8,"l":121.82,"n":6,"o":121.82,"t":"2026-10-08T20:15:00Z","v":747,"vw":122.111798},{"c":121.93,"h":121.93,"l":121.93,"n":4,"o":121.93,"t":"2026-10-08T20:45:00Z","v":404,"vw":121.93},{"c":121.1,"h":121.1,"l":121.1,"n":16,"o":121.1,"t":"2026-10-08T21:15:00Z","v":240,"vw":121.1},{"c":122.85,"h":122.85,"l":122.85,"n":1,"o":122.85,"t":"2026-10-08T23:30:00Z","v":100,"vw":122.85},{"c":122.5,"h":122.5,"l":122.5,"n":33,"o":122.5,"t":"2026-10-08T23:45:00Z","v":1513,"vw":122.5},{"c":123.69,"h":123.69,"l":123.69,"n":3,"o":123.69,"t":"2026-10-09T08:15:00Z","v":202,"vw":123.69},{"c":121.32,"h":121.41,"l":121.32,"n":7,"o":121.41,"t":"2026-10-09T12:00:00Z","v":316,"vw":121.367086},{"c":121.5,"h":121.5,"l":121.5,"n":6,"o":121.5,"t":"2026-10-09T12:15:00Z","v":526,"vw":121.5},{"c":122,"h":122.1,"l":122,"n":5,"o":122.1,"t":"2026-10-09T13:15:00Z","v":223,"vw":122.054545},{"c":121.496,"h":122.07,"l":121.3083,"n":439,"o":121.48,"t":"2026-10-09T13:30:00Z","v":32083,"vw":121.572736},{"c":121.17,"h":121.78,"l":120.87,"n":419,"o":121.7,"t":"2026-10-09T13:45:00Z","v":14540,"vw":121.373759},{"c":121.465,"h":121.7463,"l":121,"n":392,"o":121.41,"t":"2026-10-09T14:00:00Z","v":15450,"vw":121.449757},{"c":121.75,"h":121.94,"l":121.5,"n":343,"o":121.63,"t":"2026-10-09T14:15:00Z","v":12365,"vw":121.73713},{"c":121.51,"h":121.99,"l":121.495,"n":579,"o":121.7664,"t":"2026-10-09T14:30:00Z","v":18316,"vw":121.789527},{"c":122.2499,"h":122.2499,"l":121.5,"n":424,"o":121.64,"t":"2026-10-09T14:45:00Z","v":12271,"vw":121.877136},{"c":122.46,"h":122.64,"l":122.06,"n":403,"o":122.2495,"t":"2026-10-09T15:00:00Z","v":9088,"vw":122.318638},{"c":122.57,"h":122.7494,"l":122.27,"n":526,"o":122.46,"t":"2026-10-09T15:15:00Z","v":14113,"vw":122.548359},{"c":122.005,"h":122.485,"l":121.9,"n":415,"o":122.485,"t":"2026-10-09T15:30:00Z","v":10271,"vw":122.0113},{"c":121.795,"h":122.12,"l":121.56,"n":597,"o":122.025,"t":"2026-10-09T15:45:00Z","v":13087,"vw":121.85051},{"c":122,"h":122.07,"l":121.6801,"n":369,"o":121.79,"t":"2026-10-09T16:00:00Z","v":13038,"vw":121.816224},{"c":121.93,"h":122.015,"l":121.7,"n":454,"o":122.015,"t":"2026-10-09T16:15:00Z","v":24184,"vw":121.964838},{"c":121.9647,"h":122.055,"l":121.83,"n":491,"o":122.055,"t":"2026-10-09T16:30:00Z","v":12275,"vw":121.955386},{"c":121.555,"h":121.75,"l":121.4943,"n":361,"o":121.75,"t":"2026-10-09T16:45:00Z","v":6496,"vw":121.596293},{"c":121.74,"h":121.74,"l":121.33,"n":332,"o":121.555,"t":"2026-10-09T17:00:00Z","v":7606,"vw":121.559927},{"c":121.88,"h":122.025,"l":121.615,"n":246,"o":121.615,"t":"2026-10-09T17:15:00Z","v":6675,"vw":121.846962},{"c":121.865,"h":122.015,"l":121.67,"n":458,"o":121.78,"t":"2026-10-09T17:30:00Z","v":22812,"vw":121.914232},{"c":121.865,"h":122.105,"l":121.77,"n":428,"o":121.9,"t":"2026-10-09T17:45:00Z","v":15272,"vw":121.883487},{"c":121.57,"h":121.86,"l":121.52,"n":389,"o":121.83,"t":"2026-10-09T18:00:00Z","v":7862,"vw":121.665199},{"c":120.695,"h":121.56,"l":120.67,"n":438,"o":121.56,"t":"2026-10-09T18:15:00Z","v":11111,"vw":121.083535},{"c":120.55,"h":120.68,"l":120.25,"n":324,"o":120.68,"t":"2026-10-09T18:30:00Z","v":8886,"vw":120.524736},{"c":120.49,"h":120.6,"l":120.14,"n":534,"o":120.48,"t":"2026-10-09T18:45:00Z","v":13973,"vw":120.391928},{"c":119.98,"h":120.365,"l":119.82,"n":683,"o":120.26,"t":"2026-10-09T19:00:00Z","v":22448,"vw":120.022404},{"c":119.785,"h":120.21,"l":119.65,"n":786,"o":119.97,"t":"2026-10-09T19:15:00Z","v":23035,"vw":119.882873},{"c":119.52,"h":119.735,"l":119.1925,"n":1139,"o":119.73,"t":"2026-10-09T19:30:00Z","v":27595,"vw":119.514499},{"c":119.82,"h":120.4183,"l":119.4775,"n":2493,"o":119.49,"t":"2026-10-09T19:45:00Z","v":73074,"vw":119.892413},{"c":119.82,"h":119.82,"l":119.82,"n":42,"o":119.82,"t":"2026-10-09T20:00:00Z","v":93003,"vw":119.82},{"c":121.04,"h":121.04,"l":121.04,"n":1,"o":121.04,"t":"2026-10-09T20:15:00Z","v":100,"vw":121.04},{"c":122.01,"h":122.01,"l":122.01,"n":3,"o":122.01,"t":"2026-10-12T11:15:00Z","v":142,"vw":122.01},{"c":121.48,"h":121.48,"l":121.48,"n":3,"o":121.48,"t":"2026-10-12T11:45:00Z","v":158,"vw":121.48},{"c":123.52,"h":123.52,"l":123.52,"n":1,"o":123.52,"t":"2026-10-12T13:15:00Z","v":100,"vw":123.52},{"c":125.09,"h":125.0968,"l":122.9453,"n":737,"o":123.14,"t":"2026-10-12T13:30:00Z","v":43099,"vw":123.713695},{"c":125.093,"h":125.4,"l":124.2,"n":590,"o":124.8,"t":"2026-10-12T13:45:00Z","v":32715,"vw":124.932229},{"c":124.44,"h":125,"l":123.81,"n":639,"o":125,"t":"2026-10-12T14:00:00Z","v":18836,"vw":124.462435},{"c":124.185,"h":124.9799,"l":124.04,"n":794,"o":124.59,"t":"2026-10-12T14:15:00Z","v":17870,"vw":124.500698},{"c":124.12,"h":124.535,"l":123.5601,"n":614,"o":124.21,"t":"2026-10-12T14:30:00Z","v":18487,"vw":124.186479},{"c":123.61,"h":124.22,"l":123.235,"n":459,"o":123.88,"t":"2026-10-12T14:45:00Z","v":14369,"vw":123.777422},{"c":122.6,"h":123.48,"l":122.4,"n":661,"o":123.48,"t":"2026-10-12T15:00:00Z","v":16614,"vw":122.938099},{"c":123.825,"h":123.835,"l":122.605,"n":393,"o":122.605,"t":"2026-10-12T15:15:00Z","v":11008,"vw":123.459327},{"c":123.505,"h":123.74,"l":123.18,"n":338,"o":123.68,"t":"2026-10-12T15:30:00Z","v":10264,"vw":123.532565},{"c":123.72,"h":123.785,"l":123.29,"n":343,"o":123.29,"t":"2026-10-12T15:45:00Z","v":9773,"vw":123.552948},{"c":123.69,"h":123.9,"l":123.67,"n":337,"o":123.8599,"t":"2026-10-12T16:00:00Z","v":11180,"vw":123.827902},{"c":123.685,"h":123.962,"l":123.67,"n":187,"o":123.68,"t":"2026-10-12T16:15:00Z","v":5091,"vw":123.758328},{"c":123.925,"h":123.98,"l":123.64,"n":343,"o":123.64,"t":"2026-10-12T16:30:00Z","v":12642,"vw":123.839808},{"c":123.515,"h":123.88,"l":123.515,"n":255,"o":123.86,"t":"2026-10-12T16:45:00Z","v":4785,"vw":123.639437},{"c":123.125,"h":123.505,"l":123.125,"n":338,"o":123.505,"t":"2026-10-12T17:00:00Z","v":6224,"vw":123.268253},{"c":123.3175,"h":123.465,"l":123.12,"n":462,"o":123.175,"t":"2026-10-12T17:15:00Z","v":12744,"vw":123.307679},{"c":124.27,"h":124.5,"l":123.13,"n":748,"o":123.39,"t":"2026-10-12T17:30:00Z","v":40234,"vw":123.794052},{"c":123.99,"h":124.355,"l":123.95,"n":450,"o":124.285,"t":"2026-10-12T17:45:00Z","v":11462,"vw":124.163091},{"c":123.785,"h":124.0501,"l":123.51,"n":416,"o":123.94,"t":"2026-10-12T18:00:00Z","v":9341,"vw":123.79157},{"c":123.95,"h":124.4799,"l":123.67,"n":545,"o":123.74,"t":"2026-10-12T18:15:00Z","v":11982,"vw":123.915583},{"c":123.705,"h":124.09,"l":123.59,"n":614,"o":123.95,"t":"2026-10-12T18:30:00Z","v":19808,"vw":123.816668},{"c":123.99,"h":124.1399,"l":123.65,"n":541,"o":123.68,"t":"2026-10-12T18:45:00Z","v":14664,"vw":123.790423},{"c":123.845,"h":124.05,"l":123.77,"n":763,"o":123.93,"t":"2026-10-12T19:00:00Z","v":22023,"vw":123.900617},{"c":123.6699,"h":123.9025,"l":123.5,"n":775,"o":123.89,"t":"2026-10-12T19:15:00Z","v":22671,"vw":123.697319},{"c":123.745,"h":123.87,"l":123.26,"n":1000,"o":123.565,"t":"2026-10-12T19:30:00Z","v":25350,"vw":123.585193},{"c":124.315,"h":124.34,"l":123.64,"n":2660,"o":123.745,"t":"2026-10-12T19:45:00Z","v":82834,"vw":124.085394},{"c":124.22,"h":124.22,"l":124.22,"n":38,"o":124.22,"t":"2026-10-12T20:00:00Z","v":101559,"vw":124.22},{"c":124.6,"h":124.6,"l":124.4,"n":3,"o":124.43,"t":"2026-10-12T20:30:00Z","v":600,"vw":124.538333},{"c":126.0686,"h":126.0686,"l":126.0686,"n":1,"o":126.0686,"t":"2026-10-12T21:00:00Z","v":100,"vw":126.0686},{"c":125.01,"h":125.01,"l":125.01,"n":3,"o":125.01,"t":"2026-10-12T21:30:00Z","v":199,"vw":125.01},{"c":124.69,"h":124.69,"l":124.69,"n":5,"o":124.69,"t":"2026-10-13T11:00:00Z","v":141,"vw":124.69},{"c":122,"h":122,"l":122,"n":1,"o":122,"t":"2026-10-13T11:15:00Z","v":125,"vw":122},{"c":124.1,"h":124.1,"l":124.1,"n":1,"o":124.1,"t":"2026-10-13T11:45:00Z","v":200,"vw":124.1},{"c":123.76,"h":123.76,"l":123.76,"n":1,"o":123.76,"t":"2026-10-13T12:30:00Z","v":100,"vw":123.76},{"c":123.5,"h":123.5,"l":123.5,"n":2,"o":123.5,"t":"2026-10-13T12:45:00Z","v":153,"vw":123.5},{"c":123.52,"h":124.59,"l":122.6503,"n":338,"o":123.26,"t":"2026-10-13T13:30:00Z","v":28299,"vw":123.498064},{"c":124.2795,"h":124.56,"l":123.455,"n":282,"o":123.56,"t":"2026-10-13T13:45:00Z","v":6683,"vw":123.869273},{"c":124.15,"h":124.83,"l":123.89,"n":303,"o":123.975,"t":"2026-10-13T14:00:00Z","v":10715,"vw":124.295206},{"c":124.565,"h":124.565,"l":123.96,"n":233,"o":124.36,"t":"2026-10-13T14:15:00Z","v":7197,"vw":124.272341},{"c":124.7,"h":124.7,"l":124.19,"n":474,"o":124.45,"t":"2026-10-13T14:30:00Z","v":8435,"vw":124.406062},{"c":124.6248,"h":125.17,"l":124.47,"n":582,"o":124.91,"t":"2026-10-13T14:45:00Z","v":19252,"vw":124.934754},{"c":125.0005,"h":125.35,"l":124.74,"n":577,"o":124.83,"t":"2026-10-13T15:00:00Z","v":13856,"vw":124.990122},{"c":124.55,"h":125.145,"l":124.394,"n":524,"o":125.145,"t":"2026-10-13T15:15:00Z","v":17166,"vw":124.700864},{"c":124.67,"h":124.67,"l":124.39,"n":248,"o":124.585,"t":"2026-10-13T15:30:00Z","v":7317,"vw":124.529838},{"c":124.7,"h":124.85,"l":124.43,"n":353,"o":124.53,"t":"2026-10-13T15:45:00Z","v":8500,"vw":124.621624},{"c":124.235,"h":124.73,"l":124.235,"n":395,"o":124.65,"t":"2026-10-13T16:00:00Z","v":11750,"vw":124.596985},{"c":124.37,"h":124.43,"l":124.02,"n":523,"o":124.36,"t":"2026-10-13T16:15:00Z","v":14511,"vw":124.271815},{"c":124.335,"h":124.45,"l":124.15,"n":322,"o":124.335,"t":"2026-10-13T16:30:00Z","v":7360,"vw":124.283744},{"c":123.86,"h":124.25,"l":123.59,"n":555,"o":124.25,"t":"2026-10-13T16:45:00Z","v":14756,"vw":123.850448},{"c":123.79,"h":123.83,"l":123.45,"n":322,"o":123.83,"t":"2026-10-13T17:00:00Z","v":8715,"vw":123.575133},{"c":124.385,"h":124.385,"l":123.91,"n":215,"o":123.91,"t":"2026-10-13T17:15:00Z","v":5282,"vw":124.150379},{"c":124.785,"h":124.8999,"l":124.34,"n":466,"o":124.37,"t":"2026-10-13T17:30:00Z","v":8750,"vw":124.493639},{"c":124.85,"h":124.91,"l":124.62,"n":246,"o":124.65,"t":"2026-10-13T17:45:00Z","v":4974,"vw":124.734542},{"c":124.725,"h":125.0394,"l":124.64,"n":357,"o":124.76,"t":"2026-10-13T18:00:00Z","v":6347,"vw":124.818633},{"c":124.65,"h":124.65,"l":124.37,"n":328,"o":124.645,"t":"2026-10-13T18:15:00Z","v":7995,"vw":124.473528},{"c":124.625,"h":124.675,"l":124.47,"n":238,"o":124.605,"t":"2026-10-13T18:30:00Z","v":5913,"vw":124.621936},{"c":124.91,"h":125.06,"l":124.45,"n":443,"o":124.49,"t":"2026-10-13T18:45:00Z","v":8974,"vw":124.669011},{"c":124.7,"h":125.1399,"l":124.7,"n":304,"o":125.1399,"t":"2026-10-13T19:00:00Z","v":4495,"vw":124.818554},{"c":124.7275,"h":125.3,"l":124.7,"n":696,"o":124.795,"t":"2026-10-13T19:15:00Z","v":37365,"vw":124.985029},{"c":124.795,"h":125.25,"l":124.52,"n":1150,"o":124.745,"t":"2026-10-13T19:30:00Z","v":39223,"vw":124.875048},{"c":125,"h":125.28,"l":124.69,"n":2643,"o":124.9,"t":"2026-10-13T19:45:00Z","v":114001,"vw":125.031391},{"c":125.2,"h":125.8,"l":125,"n":46,"o":125,"t":"2026-10-13T20:00:00Z","v":106554,"vw":125.042305},{"c":124.7,"h":124.7,"l":124.7,"n":1,"o":124.7,"t":"2026-10-13T22:30:00Z","v":150,"vw":124.7},{"c":125.97,"h":125.99,"l":125.97,"n":5,"o":125.99,"t":"2026-10-14T08:00:00Z","v":430,"vw":125.978997},{"c":126.1,"h":126.1,"l":126.1,"n":1,"o":126.1,"t":"2026-10-14T08:30:00Z","v":1497,"vw":126.1},{"c":126.05,"h":126.2,"l":126.05,"n":14,"o":126.2,"t":"2026-10-14T09:30:00Z","v":592,"vw":126.088265},{"c":125.9961,"h":125.9961,"l":125.9961,"n":2,"o":125.9961,"t":"2026-10-14T11:00:00Z","v":122,"vw":125.9961},{"c":125.94,"h":125.94,"l":125.94,"n":2,"o":125.94,"t":"2026-10-14T11:15:00Z","v":151,"vw":125.94},{"c":125.85,"h":125.92,"l":125.85,"n":5,"o":125.92,"t":"2026-10-14T11:45:00Z","v":651,"vw":125.860769},{"c":125.99,"h":125.99,"l":125.99,"n":44,"o":125.99,"t":"2026-10-14T12:45:00Z","v":626,"vw":125.99},{"c":126,"h":126,"l":126,"n":2,"o":126,"t":"2026-10-14T13:00:00Z","v":400,"vw":126},{"c":126.41,"h":126.5,"l":126.28,"n":35,"o":126.48,"t":"2026-10-14T13:15:00Z","v":1678,"vw":126.4248},{"c":122.82,"h":126.274,"l":122,"n":1072,"o":125.92,"t":"2026-10-14T13:30:00Z","v":62124,"vw":124.606461},{"c":118.5,"h":122.82,"l":118.01,"n":1441,"o":122.74,"t":"2026-10-14T13:45:00Z","v":73565,"vw":120.217366},{"c":116.46,"h":118.02,"l":115.1377,"n":1503,"o":118,"t":"2026-10-14T14:00:00Z","v":64148,"vw":116.444227},{"c":115.865,"h":116.95,"l":115.5472,"n":1124,"o":116.57,"t":"2026-10-14T14:15:00Z","v":43267,"vw":116.189141},{"c":117.005,"h":117.4,"l":115.63,"n":765,"o":115.86,"t":"2026-10-14T14:30:00Z","v":44664,"vw":116.684571},{"c":116.96,"h":117.15,"l":116.25,"n":621,"o":117.15,"t":"2026-10-14T14:45:00Z","v":23517,"vw":116.606062},{"c":117.355,"h":117.5879,"l":116.6525,"n":842,"o":117.07,"t":"2026-10-14T15:00:00Z","v":34098,"vw":117.102292},{"c":117.7,"h":117.8999,"l":116.845,"n":546,"o":117.44,"t":"2026-10-14T15:15:00Z","v":31781,"vw":117.530465},{"c":117.14,"h":117.64,"l":116.97,"n":487,"o":117.64,"t":"2026-10-14T15:30:00Z","v":20447,"vw":117.184064},{"c":117.35,"h":117.35,"l":116.71,"n":535,"o":117.14,"t":"2026-10-14T15:45:00Z","v":21849,"vw":117.019599},{"c":117.58,"h":118.12,"l":117.11,"n":501,"o":117.32,"t":"2026-10-14T16:00:00Z","v":30635,"vw":117.507007},{"c":117.31,"h":117.69,"l":116.94,"n":563,"o":117.65,"t":"2026-10-14T16:15:00Z","v":33803,"vw":117.387286},{"c":117.61,"h":117.85,"l":117.38,"n":366,"o":117.38,"t":"2026-10-14T16:30:00Z","v":15339,"vw":117.663642},{"c":118.26,"h":118.43,"l":117.5,"n":423,"o":117.74,"t":"2026-10-14T16:45:00Z","v":10784,"vw":118.061668},{"c":118.45,"h":119.07,"l":118.36,"n":449,"o":118.36,"t":"2026-10-14T17:00:00Z","v":22140,"vw":118.88698},{"c":118.62,"h":118.67,"l":117.83,"n":410,"o":118.395,"t":"2026-10-14T17:15:00Z","v":18618,"vw":118.048895},{"c":118.675,"h":118.9999,"l":118.4601,"n":376,"o":118.69,"t":"2026-10-14T17:30:00Z","v":11878,"vw":118.7828},{"c":119.795,"h":120,"l":118.675,"n":1290,"o":118.675,"t":"2026-10-14T17:45:00Z","v":46535,"vw":119.48222},{"c":119.26,"h":119.9475,"l":118.9001,"n":505,"o":119.725,"t":"2026-10-14T18:00:00Z","v":17386,"vw":119.45341},{"c":119.62,"h":119.77,"l":119.12,"n":346,"o":119.28,"t":"2026-10-14T18:15:00Z","v":10111,"vw":119.516607},{"c":119.975,"h":120.07,"l":119.53,"n":431,"o":119.62,"t":"2026-10-14T18:30:00Z","v":14027,"vw":119.783903},{"c":120.07,"h":120.2,"l":119.79,"n":407,"o":119.95,"t":"2026-10-14T18:45:00Z","v":12906,"vw":120.036352},{"c":119.72,"h":119.93,"l":119.35,"n":517,"o":119.93,"t":"2026-10-14T19:00:00Z","v":12325,"vw":119.627678},{"c":117.76,"h":119.85,"l":117.5,"n":956,"o":119.85,"t":"2026-10-14T19:15:00Z","v":43027,"vw":118.554657},{"c":117.5325,"h":117.81,"l":116.84,"n":1190,"o":117.69,"t":"2026-10-14T19:30:00Z","v":43856,"vw":117.295099},{"c":118.65,"h":118.88,"l":117.17,"n":2964,"o":117.44,"t":"2026-10-14T19:45:00Z","v":117985,"vw":118.247689},{"c":123.25,"h":123.25,"l":118.74,"n":80,"o":118.74,"t":"2026-10-14T20:00:00Z","v":94962,"vw":118.748584},{"c":116.7486,"h":118.6858,"l":116.7486,"n":2,"o":118.6858,"t":"2026-10-14T20:15:00Z","v":225,"vw":117.824822},{"c":118.74,"h":118.74,"l":118.74,"n":1,"o":118.74,"t":"2026-10-14T20:30:00Z","v":200,"vw":118.74},{"c":121.05,"h":121.05,"l":121.05,"n":2,"o":121.05,"t":"2026-10-14T20:45:00Z","v":104,"vw":121.05},{"c":120.79,"h":121.05,"l":120.79,"n":4,"o":121.05,"t":"2026-10-14T21:15:00Z","v":303,"vw":120.879655},{"c":116.8533,"h":120,"l":116.54,"n":10,"o":120,"t":"2026-10-14T22:15:00Z","v":1268,"vw":117.144315},{"c":117.0763,"h":117.0763,"l":116.9171,"n":4,"o":116.9171,"t":"2026-10-14T23:45:00Z","v":282,"vw":116.98078},{"c":118,"h":118.51,"l":117.8,"n":15,"o":117.8,"t":"2026-10-15T08:00:00Z","v":789,"vw":118.017742},{"c":118.5,"h":118.5,"l":118.17,"n":11,"o":118.17,"t":"2026-10-15T08:45:00Z","v":239,"vw":118.32942},{"c":116.35,"h":117.415,"l":116.35,"n":15,"o":117.415,"t":"2026-10-15T09:00:00Z","v":574,"vw":116.66791},{"c":115,"h":115,"l":115,"n":16,"o":115,"t":"2026-10-15T11:00:00Z","v":415,"vw":115},{"c":115.325,"h":115.325,"l":114.65,"n":3,"o":114.65,"t":"2026-10-15T11:15:00Z","v":300,"vw":114.991667},{"c":115.5436,"h":115.97,"l":115.5436,"n":3,"o":115.97,"t":"2026-10-15T11:45:00Z","v":254,"vw":115.784609},{"c":115.5,"h":115.5,"l":115.5,"n":2,"o":115.5,"t":"2026-10-15T12:00:00Z","v":200,"vw":115.5},{"c":115.6,"h":116.09,"l":115.6,"n":6,"o":115.7628,"t":"2026-10-15T12:15:00Z","v":1334,"vw":116.013026},{"c":117.04,"h":117.04,"l":114.65,"n":46,"o":115.5,"t":"2026-10-15T12:30:00Z","v":1962,"vw":115.312756},{"c":114.17,"h":114.66,"l":114.17,"n":31,"o":114.5,"t":"2026-10-15T12:45:00Z","v":1472,"vw":114.44},{"c":114,"h":114.056,"l":113.88,"n":10,"o":114.056,"t":"2026-10-15T13:15:00Z","v":1965,"vw":113.961029},{"c":117.805,"h":118.5,"l":112.3612,"n":1176,"o":113.42,"t":"2026-10-15T13:30:00Z","v":62211,"vw":114.712382},{"c":116.5475,"h":117.38,"l":115.86,"n":512,"o":117.38,"t":"2026-10-15T13:45:00Z","v":17138,"vw":116.48447},{"c":116.27,"h":116.89,"l":115.75,"n":708,"o":116.88,"t":"2026-10-15T14:00:00Z","v":13612,"vw":116.154295},{"c":116.15,"h":116.68,"l":115.72,"n":272,"o":116.13,"t":"2026-10-15T14:15:00Z","v":6835,"vw":116.109003},{"c":116.305,"h":116.645,"l":116.07,"n":384,"o":116.34,"t":"2026-10-15T14:30:00Z","v":9704,"vw":116.274823},{"c":115.64,"h":116.35,"l":115.46,"n":512,"o":116.2,"t":"2026-10-15T14:45:00Z","v":13447,"vw":115.914995},{"c":114.69,"h":115.63,"l":114.39,"n":620,"o":115.63,"t":"2026-10-15T15:00:00Z","v":16615,"vw":114.896571},{"c":114.76,"h":114.925,"l":114.28,"n":527,"o":114.8,"t":"2026-10-15T15:15:00Z","v":12987,"vw":114.674485},{"c":114.94,"h":115.0899,"l":114.54,"n":417,"o":114.97,"t":"2026-10-15T15:30:00Z","v":11671,"vw":114.747039},{"c":114.545,"h":115.465,"l":114.4,"n":676,"o":114.752935,"t":"2026-10-15T15:45:00Z","v":29181,"vw":114.825821},{"c":114.02,"h":114.87,"l":114.02,"n":538,"o":114.44,"t":"2026-10-15T16:00:00Z","v":22012,"vw":114.481131},{"c":113.5,"h":114.13,"l":113.5,"n":455,"o":114.13,"t":"2026-10-15T16:15:00Z","v":12994,"vw":113.685223},{"c":114.12,"h":114.12,"l":113.35,"n":858,"o":113.58,"t":"2026-10-15T16:30:00Z","v":34612,"vw":113.550558},{"c":114.06,"h":114.35,"l":113.88,"n":488,"o":114.13,"t":"2026-10-15T16:45:00Z","v":14089,"vw":114.122352},{"c":113.89,"h":113.91,"l":113.645,"n":377,"o":113.88,"t":"2026-10-15T17:00:00Z","v":6148,"vw":113.812977},{"c":113.86,"h":114.17,"l":113.75,"n":302,"o":113.955,"t":"2026-10-15T17:15:00Z","v":5664,"vw":113.972131},{"c":113.84,"h":114.16,"l":113.78,"n":384,"o":113.845,"t":"2026-10-15T17:30:00Z","v":7288,"vw":113.933125},{"c":114.38,"h":114.49,"l":113.605,"n":645,"o":113.795,"t":"2026-10-15T17:45:00Z","v":13606,"vw":114.067661},{"c":114.31,"h":114.77,"l":113.97,"n":574,"o":114.645,"t":"2026-10-15T18:00:00Z","v":14505,"vw":114.442101},{"c":113.715,"h":114.285,"l":113.51,"n":578,"o":114.285,"t":"2026-10-15T18:15:00Z","v":19883,"vw":113.807514},{"c":113.77,"h":113.9,"l":113.548,"n":489,"o":113.57,"t":"2026-10-15T18:30:00Z","v":13325,"vw":113.757823},{"c":113.22,"h":113.73,"l":113.01,"n":723,"o":113.67,"t":"2026-10-15T18:45:00Z","v":17576,"vw":113.259082},{"c":113.16,"h":113.58,"l":112.87,"n":918,"o":113.29,"t":"2026-10-15T19:00:00Z","v":26838,"vw":113.214625},{"c":112.52,"h":113.3,"l":112.52,"n":953,"o":113.1301,"t":"2026-10-15T19:15:00Z","v":25970,"vw":112.918314},{"c":113.1,"h":113.64,"l":112.37,"n":1802,"o":112.51,"t":"2026-10-15T19:30:00Z","v":66852,"vw":112.856236},{"c":113.15,"h":113.71,"l":112.64,"n":3572,"o":113.05,"t":"2026-10-15T19:45:00Z","v":171207,"vw":113.238563},{"c":113.11,"h":113.25,"l":113.11,"n":60,"o":113.25,"t":"2026-10-15T20:00:00Z","v":110748,"vw":113.110148},{"c":113.7045,"h":113.7045,"l":113.7045,"n":1,"o":113.7045,"t":"2026-10-15T23:15:00Z","v":200,"vw":113.7045},{"c":110.54,"h":113.99,"l":110.54,"n":33,"o":113.99,"t":"2026-10-16T08:00:00Z","v":12338,"vw":110.92517},{"c":114.51,"h":114.51,"l":114.51,"n":3,"o":114.51,"t":"2026-10-16T09:45:00Z","v":102,"vw":114.51},{"c":114.9,"h":114.9,"l":114.9,"n":15,"o":114.9,"t":"2026-10-16T10:00:00Z","v":372,"vw":114.9},{"c":115,"h":115,"l":115,"n":4,"o":115,"t":"2026-10-16T11:00:00Z","v":161,"vw":115},{"c":116,"h":116,"l":116,"n":1,"o":116,"t":"2026-10-16T11:15:00Z","v":100,"vw":116},{"c":116.98,"h":116.98,"l":116,"n":3,"o":116,"t":"2026-10-16T12:00:00Z","v":231,"vw":116.431718},{"c":116.2,"h":117.75,"l":116.2,"n":10,"o":117.75,"t":"2026-10-16T12:15:00Z","v":710,"vw":117.489517},{"c":116.63,"h":116.98,"l":116.63,"n":4,"o":116.98,"t":"2026-10-16T12:30:00Z","v":308,"vw":116.744379},{"c":115.51,"h":115.51,"l":115.51,"n":7,"o":115.51,"t":"2026-10-16T13:15:00Z","v":303,"vw":115.51},{"c":115.595,"h":117.5195,"l":114.68,"n":803,"o":115.5,"t":"2026-10-16T13:30:00Z","v":55789,"vw":115.638548},{"c":111.69,"h":115.595,"l":111.5,"n":805,"o":115.595,"t":"2026-10-16T13:45:00Z","v":31826,"vw":112.756222},{"c":112.1201,"h":112.49,"l":111.68,"n":690,"o":111.69,"t":"2026-10-16T14:00:00Z","v":15368,"vw":112.089491},{"c":113.09,"h":113.6799,"l":112.32,"n":513,"o":112.47,"t":"2026-10-16T14:15:00Z","v":20921,"vw":112.82328},{"c":112.51,"h":113.43,"l":112.51,"n":312,"o":113.43,"t":"2026-10-16T14:30:00Z","v":7292,"vw":113.076814},{"c":112.11,"h":113,"l":111.55,"n":558,"o":112.62,"t":"2026-10-16T14:45:00Z","v":16320,"vw":112.013},{"c":111.83,"h":112,"l":111.53,"n":328,"o":111.92,"t":"2026-10-16T15:00:00Z","v":8627,"vw":111.776348},{"c":112.43,"h":112.52,"l":111.68,"n":432,"o":111.89,"t":"2026-10-16T15:15:00Z","v":15405,"vw":112.194749},{"c":112.495,"h":112.74,"l":112.21,"n":318,"o":112.74,"t":"2026-10-16T15:30:00Z","v":10657,"vw":112.495048},{"c":112.06,"h":112.81,"l":112.06,"n":319,"o":112.31,"t":"2026-10-16T15:45:00Z","v":9487,"vw":112.335375},{"c":112.46,"h":112.59,"l":111.57,"n":511,"o":111.92,"t":"2026-10-16T16:00:00Z","v":14862,"vw":111.933933},{"c":112.77,"h":113.28,"l":112.26,"n":897,"o":112.445,"t":"2026-10-16T16:15:00Z","v":44810,"vw":112.922497},{"c":112.27,"h":112.65,"l":112.08,"n":422,"o":112.65,"t":"2026-10-16T16:30:00Z","v":12340,"vw":112.398185},{"c":111.8476,"h":112.27,"l":111.71,"n":304,"o":112.27,"t":"2026-10-16T16:45:00Z","v":6610,"vw":111.909359},{"c":112.21,"h":112.75,"l":111.71,"n":484,"o":111.85,"t":"2026-10-16T17:00:00Z","v":14727,"vw":112.206757},{"c":112.275,"h":112.47,"l":112.2,"n":392,"o":112.21,"t":"2026-10-16T17:15:00Z","v":7544,"vw":112.339792},{"c":111.64,"h":112.37,"l":111.6,"n":711,"o":112.22,"t":"2026-10-16T17:30:00Z","v":20701,"vw":111.882649},{"c":111.3,"h":112,"l":111.198,"n":725,"o":111.75,"t":"2026-10-16T17:45:00Z","v":18235,"vw":111.534416},{"c":111.04,"h":111.21,"l":110.64,"n":778,"o":111.21,"t":"2026-10-16T18:00:00Z","v":27790,"vw":110.958592},{"c":111.01,"h":111.55,"l":110.819,"n":568,"o":111.04,"t":"2026-10-16T18:15:00Z","v":25639,"vw":111.278162},{"c":110.33,"h":111.22,"l":110.22,"n":663,"o":111,"t":"2026-10-16T18:30:00Z","v":18047,"vw":110.614525},{"c":110.64,"h":110.79,"l":110.13,"n":814,"o":110.22,"t":"2026-10-16T18:45:00Z","v":22101,"vw":110.356491},{"c":110.41,"h":110.73,"l":110.06,"n":856,"o":110.59,"t":"2026-10-16T19:00:00Z","v":22313,"vw":110.26233},{"c":110.09,"h":110.715,"l":110.05,"n":929,"o":110.41,"t":"2026-10-16T19:15:00Z","v":22662,"vw":110.240982},{"c":110.045,"h":110.405,"l":109.68,"n":1571,"o":110.04,"t":"2026-10-16T19:30:00Z","v":54766,"vw":110.033782},{"c":110.13,"h":110.53,"l":109.501,"n":3178,"o":110.02,"t":"2026-10-16T19:45:00Z","v":122028,"vw":110.037554},{"c":109.23,"h":109.99,"l":109.23,"n":57,"o":109.99,"t":"2026-10-16T20:00:00Z","v":162635,"vw":109.989188},{"c":111.41,"h":111.41,"l":111.41,"n":2,"o":111.41,"t":"2026-10-16T20:15:00Z","v":1975,"vw":111.41},{"c":110.58,"h":110.58,"l":110.58,"n":18,"o":110.58,"t":"2026-10-16T20:30:00Z","v":650,"vw":110.58},{"c":110.28,"h":110.28,"l":110.28,"n":34,"o":110.28,"t":"2026-10-16T20:45:00Z","v":399,"vw":110.28},{"c":110.34,"h":110.34,"l":110.34,"n":2,"o":110.34,"t":"2026-10-16T21:00:00Z","v":404,"vw":110.34},{"c":110.5,"h":110.5,"l":110.5,"n":3,"o":110.5,"t":"2026-10-19T11:30:00Z","v":131,"vw":110.5},{"c":110.09,"h":110.09,"l":110.09,"n":5,"o":110.09,"t":"2026-10-19T12:00:00Z","v":125,"vw":110.09},{"c":111.2675,"h":111.2675,"l":111.2675,"n":1,"o":111.2675,"t":"2026-10-19T12:15:00Z","v":100,"vw":111.2675},{"c":110.148,"h":110.148,"l":110.148,"n":1,"o":110.148,"t":"2026-10-19T13:15:00Z","v":150,"vw":110.148},{"c":110.825,"h":111.3,"l":110.0601,"n":936,"o":110.74,"t":"2026-10-19T13:30:00Z","v":36900,"vw":110.702947},{"c":111.115,"h":112,"l":110.4,"n":580,"o":110.905,"t":"2026-10-19T13:45:00Z","v":30225,"vw":111.107633},{"c":108.3644,"h":111.4,"l":108.1563,"n":988,"o":111.115,"t":"2026-10-19T14:00:00Z","v":37653,"vw":109.967808},{"c":109.34,"h":109.34,"l":108.1,"n":629,"o":108.1,"t":"2026-10-19T14:15:00Z","v":23384,"vw":108.590081},{"c":109.2,"h":109.69,"l":108.95,"n":454,"o":109.5,"t":"2026-10-19T14:30:00Z","v":10431,"vw":109.34293},{"c":109.505,"h":109.68,"l":109.07,"n":460,"o":109.22,"t":"2026-10-19T14:45:00Z","v":14134,"vw":109.302402},{"c":108.87,"h":109.405,"l":108.5616,"n":532,"o":109.24,"t":"2026-10-19T15:00:00Z","v":14578,"vw":108.912817},{"c":108.845,"h":108.93,"l":108.61,"n":511,"o":108.905,"t":"2026-10-19T15:15:00Z","v":14716,"vw":108.732139},{"c":107.955,"h":108.8763,"l":107.95,"n":679,"o":108.85,"t":"2026-10-19T15:30:00Z","v":14910,"vw":108.380002},{"c":107.165,"h":108.2096,"l":107.07,"n":737,"o":107.965,"t":"2026-10-19T15:45:00Z","v":25289,"vw":107.679245},{"c":106.53,"h":107.205,"l":106.295,"n":767,"o":107.165,"t":"2026-10-19T16:00:00Z","v":28411,"vw":106.66571},{"c":106.04,"h":106.54,"l":105.74,"n":649,"o":106.44,"t":"2026-10-19T16:15:00Z","v":19368,"vw":106.18731},{"c":105,"h":106.09,"l":104.67,"n":922,"o":106.03,"t":"2026-10-19T16:30:00Z","v":38165,"vw":105.255227},{"c":105.205,"h":105.465,"l":104.825,"n":423,"o":104.825,"t":"2026-10-19T16:45:00Z","v":11295,"vw":105.279991},{"c":104.33,"h":105.32,"l":104.21,"n":792,"o":105.205,"t":"2026-10-19T17:00:00Z","v":31686,"vw":105.029342},{"c":103.55,"h":104.69,"l":103.36,"n":860,"o":104.355,"t":"2026-10-19T17:15:00Z","v":60102,"vw":104.357381},{"c":103.15,"h":103.725,"l":103.02,"n":716,"o":103.445,"t":"2026-10-19T17:30:00Z","v":29920,"vw":103.426307},{"c":102.42,"h":103.55,"l":102.29,"n":1344,"o":103.28,"t":"2026-10-19T17:45:00Z","v":72126,"vw":102.876858},{"c":102.4,"h":103,"l":102.19,"n":832,"o":102.4,"t":"2026-10-19T18:00:00Z","v":30982,"vw":102.645093},{"c":101.58,"h":102.55,"l":101.58,"n":1112,"o":102.475,"t":"2026-10-19T18:15:00Z","v":39652,"vw":101.944222},{"c":102.42,"h":102.515,"l":101.65,"n":863,"o":101.65,"t":"2026-10-19T18:30:00Z","v":32418,"vw":102.101991},{"c":103.09,"h":103.1966,"l":102.59,"n":558,"o":102.64,"t":"2026-10-19T18:45:00Z","v":20326,"vw":102.83689},{"c":102.72,"h":103.19,"l":102.02,"n":1285,"o":103.12,"t":"2026-10-19T19:00:00Z","v":60663,"vw":102.663898},{"c":103.71,"h":103.91,"l":102.5401,"n":1677,"o":102.77,"t":"2026-10-19T19:15:00Z","v":88817,"vw":103.166427},{"c":104.465,"h":104.65,"l":103.57,"n":1226,"o":103.825,"t":"2026-10-19T19:30:00Z","v":43801,"vw":104.248412},{"c":104.81,"h":105.04,"l":104.2,"n":2917,"o":104.41,"t":"2026-10-19T19:45:00Z","v":126444,"vw":104.807576},{"c":104.83,"h":104.83,"l":104.83,"n":68,"o":104.83,"t":"2026-10-19T20:00:00Z","v":128819,"vw":104.83},{"c":104.85,"h":104.85,"l":104.85,"n":1,"o":104.85,"t":"2026-10-19T20:30:00Z","v":452,"vw":104.85},{"c":104,"h":104,"l":104,"n":9,"o":104,"t":"2026-10-19T21:30:00Z","v":215,"vw":104},{"c":105.35,"h":105.35,"l":105,"n":21,"o":105,"t":"2026-10-20T10:30:00Z","v":966,"vw":105.11065},{"c":105,"h":105,"l":105,"n":4,"o":105,"t":"2026-10-20T10:45:00Z","v":191,"vw":105},{"c":105.8745,"h":105.8745,"l":105,"n":19,"o":105,"t":"2026-10-20T11:00:00Z","v":2820,"vw":105.103816},{"c":105.0694,"h":105.0694,"l":105.0694,"n":1,"o":105.0694,"t":"2026-10-20T11:15:00Z","v":400,"vw":105.0694},{"c":105,"h":105,"l":105,"n":32,"o":105,"t":"2026-10-20T11:30:00Z","v":2822,"vw":105},{"c":105.9,"h":105.9,"l":105.9,"n":3,"o":105.9,"t":"2026-10-20T12:00:00Z","v":118,"vw":105.9},{"c":105.45,"h":105.45,"l":105.45,"n":2,"o":105.45,"t":"2026-10-20T12:15:00Z","v":115,"vw":105.45},{"c":105,"h":105,"l":104.96,"n":12,"o":105,"t":"2026-10-20T12:30:00Z","v":3478,"vw":104.998798},{"c":103.952,"h":104.69,"l":103.952,"n":8,"o":104.69,"t":"2026-10-20T13:00:00Z","v":665,"vw":104.406217},{"c":104,"h":104.415,"l":104,"n":6,"o":104.415,"t":"2026-10-20T13:15:00Z","v":2724,"vw":104.020007},{"c":106,"h":106.3,"l":103.5,"n":953,"o":103.91,"t":"2026-10-20T13:30:00Z","v":56514,"vw":104.620132},{"c":105.285,"h":106.505,"l":104.895,"n":598,"o":106,"t":"2026-10-20T13:45:00Z","v":34266,"vw":105.614012},{"c":106.33,"h":106.77,"l":105.135,"n":414,"o":105.135,"t":"2026-10-20T14:00:00Z","v":11875,"vw":106.225168},{"c":106.35,"h":107.2,"l":106.3405,"n":571,"o":106.58,"t":"2026-10-20T14:15:00Z","v":15256,"vw":106.671168},{"c":105.67,"h":106.33,"l":105.32,"n":507,"o":105.955,"t":"2026-10-20T14:30:00Z","v":25873,"vw":105.883845},{"c":104.91,"h":105.88,"l":104.75,"n":688,"o":105.7,"t":"2026-10-20T14:45:00Z","v":28434,"vw":105.324591},{"c":104.46,"h":105.355,"l":104.155,"n":862,"o":105.18,"t":"2026-10-20T15:00:00Z","v":33505,"vw":104.540083},{"c":104.594,"h":104.7,"l":104.31,"n":359,"o":104.4301,"t":"2026-10-20T15:15:00Z","v":12634,"vw":104.503331},{"c":104.69,"h":104.78,"l":104.24,"n":595,"o":104.77,"t":"2026-10-20T15:30:00Z","v":23799,"vw":104.475119},{"c":104.86,"h":104.89,"l":104.45,"n":364,"o":104.52,"t":"2026-10-20T15:45:00Z","v":12039,"vw":104.667962},{"c":105.14,"h":105.17,"l":104.66,"n":472,"o":104.87,"t":"2026-10-20T16:00:00Z","v":12801,"vw":104.835525},{"c":104.91,"h":105.08,"l":104.885,"n":371,"o":105.07,"t":"2026-10-20T16:15:00Z","v":9403,"vw":105.026898},{"c":105.005,"h":105.215,"l":104.885,"n":383,"o":104.885,"t":"2026-10-20T16:30:00Z","v":10897,"vw":105.005912},{"c":104.97,"h":105.42,"l":104.91,"n":598,"o":105.14,"t":"2026-10-20T16:45:00Z","v":16378,"vw":105.159435},{"c":105.28,"h":105.28,"l":104.75,"n":345,"o":104.95,"t":"2026-10-20T17:00:00Z","v":7441,"vw":104.969427},{"c":105.285,"h":105.39,"l":105.11,"n":203,"o":105.285,"t":"2026-10-20T17:15:00Z","v":5567,"vw":105.289496},{"c":105.735,"h":105.87,"l":105.32,"n":418,"o":105.39,"t":"2026-10-20T17:30:00Z","v":13563,"vw":105.525546},{"c":105.78,"h":105.78,"l":105.34,"n":568,"o":105.62,"t":"2026-10-20T17:45:00Z","v":17723,"vw":105.556464},{"c":106.31,"h":107.155,"l":105.69,"n":1009,"o":105.69,"t":"2026-10-20T18:00:00Z","v":58326,"vw":106.418089},{"c":105.915,"h":106.32,"l":105.82,"n":513,"o":106.32,"t":"2026-10-20T18:15:00Z","v":13560,"vw":106.108078},{"c":105.85,"h":105.98,"l":105.775,"n":433,"o":105.82,"t":"2026-10-20T18:30:00Z","v":10159,"vw":105.858749},{"c":105.33,"h":105.895,"l":105.23,"n":725,"o":105.82,"t":"2026-10-20T18:45:00Z","v":19641,"vw":105.386193},{"c":104.72,"h":105.32,"l":104.695,"n":787,"o":105.28,"t":"2026-10-20T19:00:00Z","v":25002,"vw":104.986551},{"c":104.81,"h":105.2082,"l":104.16,"n":1794,"o":104.77,"t":"2026-10-20T19:15:00Z","v":74510,"vw":104.663955},{"c":104.89,"h":104.94,"l":104.38,"n":1390,"o":104.82,"t":"2026-10-20T19:30:00Z","v":49950,"vw":104.650729},{"c":104.77,"h":105,"l":104.62,"n":3143,"o":104.89,"t":"2026-10-20T19:45:00Z","v":157002,"vw":104.776223},{"c":104.76,"h":104.76,"l":104.76,"n":40,"o":104.76,"t":"2026-10-20T20:00:00Z","v":117943,"vw":104.76},{"c":104.76,"h":104.76,"l":104.76,"n":2,"o":104.76,"t":"2026-10-20T20:30:00Z","v":345,"vw":104.76},{"c":105.67,"h":105.67,"l":105.67,"n":7,"o":105.67,"t":"2026-10-21T10:15:00Z","v":176,"vw":105.67},{"c":105.15,"h":105.15,"l":105.15,"n":31,"o":105.15,"t":"2026-10-21T11:45:00Z","v":302,"vw":105.15},{"c":105.29,"h":105.49,"l":105.29,"n":2,"o":105.49,"t":"2026-10-21T12:45:00Z","v":200,"vw":105.39},{"c":105,"h":105,"l":105,"n":7,"o":105,"t":"2026-10-21T13:00:00Z","v":153,"vw":105},{"c":107,"h":107,"l":104.98,"n":40,"o":104.98,"t":"2026-10-21T13:15:00Z","v":1805,"vw":106.281354},{"c":106.29,"h":108.1,"l":105.3,"n":1180,"o":106.55,"t":"2026-10-21T13:30:00Z","v":96064,"vw":106.627068},{"c":107.34,"h":107.84,"l":106.3,"n":1584,"o":106.64,"t":"2026-10-21T13:45:00Z","v":86181,"vw":107.285462},{"c":109.065,"h":109.37,"l":107.19,"n":922,"o":107.19,"t":"2026-10-21T14:00:00Z","v":36212,"vw":108.687816},{"c":108.27,"h":109.1699,"l":108.14,"n":858,"o":108.74,"t":"2026-10-21T14:15:00Z","v":39080,"vw":108.555872},{"c":108.505,"h":108.87,"l":107.79,"n":630,"o":108.61,"t":"2026-10-21T14:30:00Z","v":29474,"vw":108.327323},{"c":108.45,"h":108.79,"l":108.24,"n":710,"o":108.505,"t":"2026-10-21T14:45:00Z","v":20022,"vw":108.564658},{"c":108.44,"h":108.775,"l":108.03,"n":563,"o":108.645,"t":"2026-10-21T15:00:00Z","v":18282,"vw":108.352564},{"c":108.02,"h":108.77,"l":108.02,"n":496,"o":108.72,"t":"2026-10-21T15:15:00Z","v":13136,"vw":108.401477},{"c":108.385,"h":108.49,"l":108.06,"n":421,"o":108.0954,"t":"2026-10-21T15:30:00Z","v":11984,"vw":108.213767},{"c":108.75,"h":108.75,"l":108.36,"n":515,"o":108.49,"t":"2026-10-21T15:45:00Z","v":13493,"vw":108.497533},{"c":108.3,"h":108.59,"l":108.23,"n":849,"o":108.55,"t":"2026-10-21T16:00:00Z","v":28633,"vw":108.403512},{"c":108.29,"h":108.29,"l":107.87,"n":577,"o":108.14,"t":"2026-10-21T16:15:00Z","v":18646,"vw":108.046605},{"c":107.585,"h":108.29,"l":106.69,"n":1143,"o":108.215,"t":"2026-10-21T16:30:00Z","v":61200,"vw":107.386872},{"c":107.6,"h":107.8,"l":107.41,"n":545,"o":107.6,"t":"2026-10-21T16:45:00Z","v":17985,"vw":107.599844},{"c":107.72,"h":107.83,"l":107.46,"n":516,"o":107.75,"t":"2026-10-21T17:00:00Z","v":17804,"vw":107.577926},{"c":107.85,"h":108.09,"l":107.72,"n":452,"o":107.74,"t":"2026-10-21T17:15:00Z","v":15687,"vw":107.873317},{"c":108.2,"h":108.61,"l":107.875,"n":617,"o":107.94,"t":"2026-10-21T17:30:00Z","v":23636,"vw":108.216298},{"c":108.43,"h":108.45,"l":107.995,"n":635,"o":108.15,"t":"2026-10-21T17:45:00Z","v":19419,"vw":108.198095},{"c":108.805,"h":108.8534,"l":108.43,"n":508,"o":108.43,"t":"2026-10-21T18:00:00Z","v":18322,"vw":108.53427},{"c":109.75,"h":109.9,"l":108.715,"n":753,"o":108.81,"t":"2026-10-21T18:15:00Z","v":45389,"vw":109.413326},{"c":110.26,"h":110.44,"l":109.8,"n":772,"o":109.8,"t":"2026-10-21T18:30:00Z","v":35137,"vw":110.086719},{"c":110.93,"h":111.14,"l":110.26,"n":1121,"o":110.26,"t":"2026-10-21T18:45:00Z","v":48885,"vw":110.784641},{"c":110.95,"h":111.1099,"l":110.755,"n":1122,"o":111.015,"t":"2026-10-21T19:00:00Z","v":48668,"vw":110.915954},{"c":110.52,"h":111.07,"l":110.3,"n":1121,"o":110.97,"t":"2026-10-21T19:15:00Z","v":40862,"vw":110.81672},{"c":110.91,"h":111.01,"l":110.28,"n":1668,"o":110.45,"t":"2026-10-21T19:30:00Z","v":54730,"vw":110.604357},{"c":111.25,"h":111.65,"l":110.91,"n":3914,"o":110.91,"t":"2026-10-21T19:45:00Z","v":193580,"vw":111.285099},{"c":112.7633,"h":112.7633,"l":111.15,"n":41,"o":111.15,"t":"2026-10-21T20:00:00Z","v":154707,"vw":111.151607},{"c":112,"h":112,"l":112,"n":2,"o":112,"t":"2026-10-21T20:15:00Z","v":400,"vw":112},{"c":112.1458,"h":112.1458,"l":112.1458,"n":1,"o":112.1458,"t":"2026-10-21T22:00:00Z","v":200,"vw":112.1458},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-10-21T22:30:00Z","v":100,"vw":111},{"c":111.16,"h":111.16,"l":111.16,"n":2,"o":111.16,"t":"2026-10-21T23:00:00Z","v":199,"vw":111.16},{"c":110,"h":110.85,"l":110,"n":10,"o":110.85,"t":"2026-10-22T08:00:00Z","v":399,"vw":110.286195},{"c":109.6,"h":109.92,"l":109.6,"n":4,"o":109.92,"t":"2026-10-22T09:15:00Z","v":474,"vw":109.806758},{"c":109.49,"h":109.49,"l":109.49,"n":4,"o":109.49,"t":"2026-10-22T10:00:00Z","v":270,"vw":109.49},{"c":109.98,"h":109.98,"l":109.91,"n":5,"o":109.91,"t":"2026-10-22T11:45:00Z","v":700,"vw":109.967826},{"c":109.6,"h":109.6,"l":109.6,"n":2,"o":109.6,"t":"2026-10-22T12:00:00Z","v":192,"vw":109.6},{"c":109.73,"h":109.99,"l":109.73,"n":36,"o":109.96,"t":"2026-10-22T12:30:00Z","v":2867,"vw":109.899845},{"c":109.95,"h":109.95,"l":109.95,"n":6,"o":109.95,"t":"2026-10-22T12:45:00Z","v":302,"vw":109.95},{"c":109.2,"h":109.9604,"l":109.2,"n":18,"o":109.9604,"t":"2026-10-22T13:00:00Z","v":5135,"vw":109.501011},{"c":109.03,"h":109.03,"l":109.03,"n":21,"o":109.03,"t":"2026-10-22T13:15:00Z","v":2158,"vw":109.03},{"c":108.48,"h":109.1,"l":106.0001,"n":852,"o":109.03,"t":"2026-10-22T13:30:00Z","v":65318,"vw":108.055834},{"c":110.56,"h":110.79,"l":108.6,"n":904,"o":108.745,"t":"2026-10-22T13:45:00Z","v":49124,"vw":110.034839},{"c":109.38,"h":111.235,"l":109.26,"n":687,"o":110.425,"t":"2026-10-22T14:00:00Z","v":27797,"vw":110.299385},{"c":109.18,"h":109.65,"l":108.8101,"n":680,"o":108.8101,"t":"2026-10-22T14:15:00Z","v":17680,"vw":109.350847},{"c":109.185,"h":109.26,"l":108.145,"n":678,"o":108.99,"t":"2026-10-22T14:30:00Z","v":19185,"vw":108.601022},{"c":108.79,"h":109.18,"l":108.49,"n":410,"o":109.18,"t":"2026-10-22T14:45:00Z","v":10000,"vw":108.791243},{"c":109.08,"h":109.92,"l":108.52,"n":543,"o":108.645,"t":"2026-10-22T15:00:00Z","v":18397,"vw":109.170213},{"c":108.85,"h":109.92,"l":108.83,"n":720,"o":109.36,"t":"2026-10-22T15:15:00Z","v":22505,"vw":109.424036},{"c":109.4002,"h":109.64,"l":108.78,"n":651,"o":109.0095,"t":"2026-10-22T15:30:00Z","v":20603,"vw":109.161311},{"c":109.45,"h":109.705,"l":109.22,"n":662,"o":109.555,"t":"2026-10-22T15:45:00Z","v":24859,"vw":109.437823},{"c":109.79,"h":109.82,"l":109.4,"n":782,"o":109.4,"t":"2026-10-22T16:00:00Z","v":30677,"vw":109.618706},{"c":109.84,"h":109.97,"l":109.365,"n":587,"o":109.74,"t":"2026-10-22T16:15:00Z","v":18289,"vw":109.665775},{"c":109.735,"h":110.17,"l":109.59,"n":556,"o":109.72,"t":"2026-10-22T16:30:00Z","v":17377,"vw":109.858635},{"c":109.9,"h":110,"l":109.755,"n":366,"o":109.755,"t":"2026-10-22T16:45:00Z","v":11081,"vw":109.870485}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1387352651186842,"strike":154.6566183720329,"iv":0.8524474852224408,"gamma":0.006626464376171693,"theta":-0.08084143726413216,"vega":0.05450903842751729,"rho":0.007661248920953071,"breakevenPct":41.76101331860925},{"delta":0.15,"premium":1.55,"strike":138.20631773574718,"iv":0.7010662737320174,"gamma":0.010745432560955993,"theta":-0.08874360135531778,"vega":0.07241613006926384,"rho":0.011593634326550811,"breakevenPct":27.166804127158485},{"delta":0.2,"premium":1.9497292418772565,"strike":129.37725631768953,"iv":0.6101254512635379,"gamma":0.014786101083032492,"theta":-0.09310812274368231,"vega":0.08654404332129964,"rho":0.015659119668508224,"breakevenPct":19.496802147012538},{"delta":0.25,"premium":2.4997713414634144,"strike":124.92378048780488,"iv":0.5856036585365854,"gamma":0.01752439024390244,"theta":-0.10198414634146341,"vega":0.0983484756097561,"rho":0.01952944724906424,"breakevenPct":15.944997114893795},{"delta":0.3,"premium":3.3254827235772355,"strike":122.38313008130082,"iv":0.6057256097560976,"gamma":0.01833739837398374,"theta":-0.1147890243902439,"vega":0.10663099593495935,"rho":0.023240480387708786,"breakevenPct":14.384543043565092},{"delta":0.35,"premium":4.147610921501706,"strike":119.82366325369739,"iv":0.6237923777019341,"gamma":0.019170534698521046,"theta":-0.1269481228668942,"vega":0.11466450511945392,"rho":0.02695321302051375,"breakevenPct":12.80370716578624},{"delta":0.4,"premium":4.915529010238908,"strike":116.97952218430034,"iv":0.6107662116040956,"gamma":0.020308191126279865,"theta":-0.12933720136518773,"vega":0.11893071672354949,"rho":0.030691657355294083,"breakevenPct":10.914514280745442},{"delta":0.45,"premium":5.7829523809523815,"strike":114.27619047619048,"iv":0.6041609523809524,"gamma":0.021042095238095238,"theta":-0.13182514285714286,"vega":0.1220592380952381,"rho":0.03436345961129241,"breakevenPct":9.2439880410763},{"delta":0.5,"premium":6.878190476190476,"strike":111.8952380952381,"iv":0.6122561904761905,"gamma":0.020851619047619046,"theta":-0.13453942857142856,"vega":0.12258304761904762,"rho":0.03788268658165825,"breakevenPct":8.074093331600151},{"delta":0.55,"premium":7.952493074792246,"strike":109.52908587257618,"iv":0.6149703601108033,"gamma":0.0207,"theta":-0.13525900277008307,"vega":0.12224653739612187,"rho":0.041417574680149255,"breakevenPct":6.898615966668255},{"delta":0.6,"premium":8.945106186518927,"strike":107.22068328716529,"iv":0.596687811634349,"gamma":0.0207,"theta":-0.12819529085872575,"vega":0.11855309325946445,"rho":0.04501357188642273,"breakevenPct":5.701355299075712},{"delta":0.65,"premium":9.955409219190967,"strike":104.91063029162747,"iv":0.57891768579492,"gamma":0.02064995296331138,"theta":-0.12107469426152398,"vega":0.11468720602069614,"rho":0.04859698278615942,"breakevenPct":4.518689272810226},{"delta":0.7,"premium":11.41354656632173,"strike":102.5587958607714,"iv":0.5741199435559736,"gamma":0.019332925682031984,"theta":-0.11251401693320791,"vega":0.10645578551269991,"rho":0.05186176139935907,"breakevenPct":3.7054981138245044},{"delta":0.75,"premium":12.871683913452493,"strike":100.20696142991534,"iv":0.5693222013170273,"gamma":0.018015898400752586,"theta":-0.10395333960489181,"vega":0.09822436500470366,"rho":0.055126540012558733,"breakevenPct":2.8923069548387814},{"delta":0.8,"premium":15.442857142857147,"strike":96.98412698412697,"iv":0.5923634920634921,"gamma":0.015185714285714282,"theta":-0.09529841269841269,"vega":0.08597936507936506,"rho":0.05755118369355353,"breakevenPct":2.2993486141802717},{"delta":0.85,"premium":17.864332247557,"strike":93.914223669924,"iv":0.5921213897937025,"gamma":0.012401085776330076,"theta":-0.08145722041259501,"vega":0.07116872964169381,"rho":0.060097169630325485,"breakevenPct":1.7093320450236489},{"delta":0.9,"premium":19.90016286644951,"strike":91.19978284473399,"iv":0.5529248642779587,"gamma":0.009903800217155267,"theta":-0.05985027144408252,"vega":0.05309055374592833,"rho":0.06294676742779283,"breakevenPct":1.0918523304672314}],"put":[{"delta":0.1,"premium":1.3554807350012144,"strike":83.7280210000347,"iv":0.8359076423885969,"gamma":0.006789334012168281,"theta":-0.07621778079603382,"vega":0.054452000225671024,"rho":-0.010126701160691025,"breakevenPct":25.047734062753893},{"delta":0.15,"premium":1.940340909090909,"strike":90.82386363636364,"iv":0.733365909090909,"gamma":0.010227272727272727,"theta":-0.08884431818181818,"vega":0.07200340909090909,"rho":-0.015126302477003674,"breakevenPct":19.123273223591703},{"delta":0.2,"premium":2.608569405099151,"strike":95.41784702549575,"iv":0.6856889518413598,"gamma":0.013192492917847026,"theta":-0.09955240793201132,"vega":0.08655382436260624,"rho":-0.020154202487380837,"breakevenPct":15.55115776124059},{"delta":0.25,"premium":3.3167847025495756,"strike":98.95892351274787,"iv":0.6525444759206799,"gamma":0.015671246458923514,"theta":-0.10677620396600566,"vega":0.09802691218130312,"rho":-0.02519470731234531,"breakevenPct":12.973486068973347},{"delta":0.3,"premium":4.160779569892473,"strike":101.89784946236558,"iv":0.6359677419354839,"gamma":0.017500752688172045,"theta":-0.11303731182795698,"vega":0.10678989247311828,"rho":-0.030317264466267344,"breakevenPct":11.067270343518555},{"delta":0.35,"premium":5.061317204301075,"strike":104.58602150537634,"iv":0.6262903225806452,"gamma":0.01905989247311828,"theta":-0.11889752688172042,"vega":0.11442430107526881,"rho":-0.03547399072035017,"breakevenPct":9.440669425773194},{"delta":0.4,"premium":6.307658102766799,"strike":107.08992094861661,"iv":0.6339120553359684,"gamma":0.019508992094861663,"theta":-0.12439782608695653,"vega":0.11865128458498023,"rho":-0.040878034217719426,"breakevenPct":8.296394134804551},{"delta":0.45,"premium":7.616946640316206,"strike":109.5602766798419,"iv":0.6446828063241107,"gamma":0.01975602766798419,"theta":-0.12983260869565216,"vega":0.12225800395256917,"rho":-0.04632709763880748,"breakevenPct":7.239918071405194},{"delta":0.5,"premium":8.98821752265861,"strike":112.06948640483384,"iv":0.6418401812688821,"gamma":0.01992416918429003,"theta":-0.12889607250755286,"vega":0.12265166163141994,"rho":-0.05182205756191878,"breakevenPct":6.204486913398338},{"delta":0.55,"premium":10.37291037260826,"strike":114.58710976837865,"iv":0.6360496475327291,"gamma":0.02007522658610272,"theta":-0.12657985901309166,"vega":0.12234954682779457,"rho":-0.05732695614361907,"breakevenPct":5.17361292468572},{"delta":0.6,"premium":12.180867630700778,"strike":117.32480533926585,"iv":0.6372388209121246,"gamma":0.019449054505005562,"theta":-0.12220133481646274,"vega":0.11890578420467186,"rho":-0.06314713337159909,"breakevenPct":4.327627198757899},{"delta":0.65,"premium":14.10481843575419,"strike":120.13268156424581,"iv":0.6402493016759777,"gamma":0.018641620111731844,"theta":-0.1173558659217877,"vega":0.11471606145251396,"rho":-0.06905467965547943,"breakevenPct":3.5233274536018064},{"delta":0.7,"premium":16.863198324022342,"strike":123.62430167597765,"iv":0.6547046089385474,"gamma":0.017105307262569834,"theta":-0.11093128491620112,"vega":0.10724399441340783,"rho":-0.07560828830080993,"breakevenPct":2.856138897219928},{"delta":0.75,"premium":19.503328894806923,"strike":127.01731025299601,"iv":0.6522500665778961,"gamma":0.015612383488681757,"theta":-0.0991607190412783,"vega":0.09776391478029293,"rho":-0.0820758535018791,"breakevenPct":2.171081566706938},{"delta":0.8,"premium":22.205072463768122,"strike":130.47101449275362,"iv":0.6399927536231884,"gamma":0.014064492753623184,"theta":-0.08371956521739128,"vega":0.08660217391304345,"rho":-0.08859578343362995,"breakevenPct":1.4868589363189209},{"delta":0.85,"premium":26.1,"strike":135,"iv":0.638,"gamma":0.0118,"theta":-0.0666,"vega":0.0722,"rho":-0.09604882127464617,"breakevenPct":0.9099181073703366},{"delta":0.9,"premium":34.4139798488665,"strike":143.85390428211588,"iv":0.6751395465994963,"gamma":0.008449370277078086,"theta":-0.04794534005037784,"vega":0.05406070528967254,"rho":-0.1070147975638051,"breakevenPct":0.4186310889450764}]},"raw":{"call":[{"delta":0.1,"premium":1.1387352651186842,"strike":154.6566183720329,"iv":0.8524474852224408,"gamma":0.006626464376171693,"theta":-0.08084143726413216,"vega":0.05450903842751729,"rho":0.007661248920953071,"breakevenPct":41.76101331860925},{"delta":0.15,"premium":1.55,"strike":138.20631773574718,"iv":0.7010662737320174,"gamma":0.010745432560955993,"theta":-0.08874360135531778,"vega":0.07241613006926384,"rho":0.011593634326550811,"breakevenPct":27.166804127158485},{"delta":0.2,"premium":1.9497292418772565,"strike":129.37725631768953,"iv":0.6101254512635379,"gamma":0.014786101083032492,"theta":-0.09310812274368231,"vega":0.08654404332129964,"rho":0.015659119668508224,"breakevenPct":19.496802147012538},{"delta":0.25,"premium":2.4997713414634144,"strike":124.92378048780488,"iv":0.5856036585365854,"gamma":0.01752439024390244,"theta":-0.10198414634146341,"vega":0.0983484756097561,"rho":0.01952944724906424,"breakevenPct":15.944997114893795},{"delta":0.3,"premium":3.3254827235772355,"strike":122.38313008130082,"iv":0.6057256097560976,"gamma":0.01833739837398374,"theta":-0.1147890243902439,"vega":0.10663099593495935,"rho":0.023240480387708786,"breakevenPct":14.384543043565092},{"delta":0.35,"premium":4.147610921501706,"strike":119.82366325369739,"iv":0.6237923777019341,"gamma":0.019170534698521046,"theta":-0.1269481228668942,"vega":0.11466450511945392,"rho":0.02695321302051375,"breakevenPct":12.80370716578624},{"delta":0.4,"premium":4.915529010238908,"strike":116.97952218430034,"iv":0.6107662116040956,"gamma":0.020308191126279865,"theta":-0.12933720136518773,"vega":0.11893071672354949,"rho":0.030691657355294083,"breakevenPct":10.914514280745442},{"delta":0.45,"premium":5.7829523809523815,"strike":114.27619047619048,"iv":0.6041609523809524,"gamma":0.021042095238095238,"theta":-0.13182514285714286,"vega":0.1220592380952381,"rho":0.03436345961129241,"breakevenPct":9.2439880410763},{"delta":0.5,"premium":6.878190476190476,"strike":111.8952380952381,"iv":0.6122561904761905,"gamma":0.020851619047619046,"theta":-0.13453942857142856,"vega":0.12258304761904762,"rho":0.03788268658165825,"breakevenPct":8.074093331600151},{"delta":0.55,"premium":7.952493074792246,"strike":109.52908587257618,"iv":0.6149703601108033,"gamma":0.0207,"theta":-0.13525900277008307,"vega":0.12224653739612187,"rho":0.041417574680149255,"breakevenPct":6.898615966668255},{"delta":0.6,"premium":8.945106186518927,"strike":107.22068328716529,"iv":0.596687811634349,"gamma":0.0207,"theta":-0.12819529085872575,"vega":0.11855309325946445,"rho":0.04501357188642273,"breakevenPct":5.701355299075712},{"delta":0.65,"premium":9.955409219190967,"strike":104.91063029162747,"iv":0.57891768579492,"gamma":0.02064995296331138,"theta":-0.12107469426152398,"vega":0.11468720602069614,"rho":0.04859698278615942,"breakevenPct":4.518689272810226},{"delta":0.7,"premium":11.41354656632173,"strike":102.5587958607714,"iv":0.5741199435559736,"gamma":0.019332925682031984,"theta":-0.11251401693320791,"vega":0.10645578551269991,"rho":0.05186176139935907,"breakevenPct":3.7054981138245044},{"delta":0.75,"premium":12.871683913452493,"strike":100.20696142991534,"iv":0.5693222013170273,"gamma":0.018015898400752586,"theta":-0.10395333960489181,"vega":0.09822436500470366,"rho":0.055126540012558733,"breakevenPct":2.8923069548387814},{"delta":0.8,"premium":15.442857142857147,"strike":96.98412698412697,"iv":0.5923634920634921,"gamma":0.015185714285714282,"theta":-0.09529841269841269,"vega":0.08597936507936506,"rho":0.05755118369355353,"breakevenPct":2.2993486141802717},{"delta":0.85,"premium":17.864332247557,"strike":93.914223669924,"iv":0.5921213897937025,"gamma":0.012401085776330076,"theta":-0.08145722041259501,"vega":0.07116872964169381,"rho":0.060097169630325485,"breakevenPct":1.7093320450236489},{"delta":0.9,"premium":19.90016286644951,"strike":91.19978284473399,"iv":0.5529248642779587,"gamma":0.009903800217155267,"theta":-0.05985027144408252,"vega":0.05309055374592833,"rho":0.06294676742779283,"breakevenPct":1.0918523304672314}],"put":[{"delta":0.1,"premium":1.3554807350012144,"strike":83.7280210000347,"iv":0.8359076423885969,"gamma":0.006789334012168281,"theta":-0.07621778079603382,"vega":0.054452000225671024,"rho":-0.010126701160691025,"breakevenPct":25.047734062753893},{"delta":0.15,"premium":1.940340909090909,"strike":90.82386363636364,"iv":0.733365909090909,"gamma":0.010227272727272727,"theta":-0.08884431818181818,"vega":0.07200340909090909,"rho":-0.015126302477003674,"breakevenPct":19.123273223591703},{"delta":0.2,"premium":2.608569405099151,"strike":95.41784702549575,"iv":0.6856889518413598,"gamma":0.013192492917847026,"theta":-0.09955240793201132,"vega":0.08655382436260624,"rho":-0.020154202487380837,"breakevenPct":15.55115776124059},{"delta":0.25,"premium":3.3167847025495756,"strike":98.95892351274787,"iv":0.6525444759206799,"gamma":0.015671246458923514,"theta":-0.10677620396600566,"vega":0.09802691218130312,"rho":-0.02519470731234531,"breakevenPct":12.973486068973347},{"delta":0.3,"premium":4.160779569892473,"strike":101.89784946236558,"iv":0.6359677419354839,"gamma":0.017500752688172045,"theta":-0.11303731182795698,"vega":0.10678989247311828,"rho":-0.030317264466267344,"breakevenPct":11.067270343518555},{"delta":0.35,"premium":5.061317204301075,"strike":104.58602150537634,"iv":0.6262903225806452,"gamma":0.01905989247311828,"theta":-0.11889752688172042,"vega":0.11442430107526881,"rho":-0.03547399072035017,"breakevenPct":9.440669425773194},{"delta":0.4,"premium":6.307658102766799,"strike":107.08992094861661,"iv":0.6339120553359684,"gamma":0.019508992094861663,"theta":-0.12439782608695653,"vega":0.11865128458498023,"rho":-0.040878034217719426,"breakevenPct":8.296394134804551},{"delta":0.45,"premium":7.616946640316206,"strike":109.5602766798419,"iv":0.6446828063241107,"gamma":0.01975602766798419,"theta":-0.12983260869565216,"vega":0.12225800395256917,"rho":-0.04632709763880748,"breakevenPct":7.239918071405194},{"delta":0.5,"premium":8.98821752265861,"strike":112.06948640483384,"iv":0.6418401812688821,"gamma":0.01992416918429003,"theta":-0.12889607250755286,"vega":0.12265166163141994,"rho":-0.05182205756191878,"breakevenPct":6.204486913398338},{"delta":0.55,"premium":10.37291037260826,"strike":114.58710976837865,"iv":0.6360496475327291,"gamma":0.02007522658610272,"theta":-0.12657985901309166,"vega":0.12234954682779457,"rho":-0.05732695614361907,"breakevenPct":5.17361292468572},{"delta":0.6,"premium":12.180867630700778,"strike":117.32480533926585,"iv":0.6372388209121246,"gamma":0.019449054505005562,"theta":-0.12220133481646274,"vega":0.11890578420467186,"rho":-0.06314713337159909,"breakevenPct":4.327627198757899},{"delta":0.65,"premium":14.10481843575419,"strike":120.13268156424581,"iv":0.6402493016759777,"gamma":0.018641620111731844,"theta":-0.1173558659217877,"vega":0.11471606145251396,"rho":-0.06905467965547943,"breakevenPct":3.5233274536018064},{"delta":0.7,"premium":16.863198324022342,"strike":123.62430167597765,"iv":0.6547046089385474,"gamma":0.017105307262569834,"theta":-0.11093128491620112,"vega":0.10724399441340783,"rho":-0.07560828830080993,"breakevenPct":2.856138897219928},{"delta":0.75,"premium":19.503328894806923,"strike":127.01731025299601,"iv":0.6522500665778961,"gamma":0.015612383488681757,"theta":-0.0991607190412783,"vega":0.09776391478029293,"rho":-0.0820758535018791,"breakevenPct":2.171081566706938},{"delta":0.8,"premium":22.205072463768122,"strike":130.47101449275362,"iv":0.6399927536231884,"gamma":0.014064492753623184,"theta":-0.08371956521739128,"vega":0.08660217391304345,"rho":-0.08859578343362995,"breakevenPct":1.4868589363189209},{"delta":0.85,"premium":26.1,"strike":135,"iv":0.638,"gamma":0.0118,"theta":-0.0666,"vega":0.0722,"rho":-0.09604882127464617,"breakevenPct":0.9099181073703366},{"delta":0.9,"premium":34.4139798488665,"strike":143.85390428211588,"iv":0.6751395465994963,"gamma":0.008449370277078086,"theta":-0.04794534005037784,"vega":0.05406070528967254,"rho":-0.1070147975638051,"breakevenPct":0.4186310889450764}]}},"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"}}