{"symbol":"LOGI","url":"https://intraalpha.com/companies/LOGI","capturedAt":"2026-10-22T22:04:59.628Z","state":"ready","quote":{"symbol":"LOGI","last_price":112.52,"prev_close":110.34,"regular_close":112.52,"change":2.18,"change_pct":1.9757,"regular_change":2.18,"regular_change_pct":1.9757,"extended_change":0,"extended_change_pct":0,"bid":108,"ask":114.75,"bid_size":100,"ask_size":200,"volume":2113078,"vwap":110.631778,"open":109.17,"high":113.055,"low":108.73,"close":112.52,"trade_count":39988,"last_trade_at":"2026-10-22T20:34:59.930725178Z","last_quote_at":"2026-10-22T21:45:01.636326475Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:04:55.585680743-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LOGI","fetched_at":"2026-10-22T22:04:59.184639+00:00","name":"Logitech International SA","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"Logitech International SA designs, manufactures and markets products that help people connect to digital and cloud experiences globally. The company is headquartered in Lausanne, Switzerland.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":15799400000,"ebitda":960394000,"pe_ratio":20.06,"peg_ratio":1.879,"book_value":16.38,"dividend_per_share":1.696,"dividend_yield":0.0155,"eps":5.5,"revenue_ttm":4920292000,"gross_profit_ttm":2225878000,"profit_margin":0.163,"operating_margin_ttm":0.212,"return_on_assets_ttm":0.142,"return_on_equity_ttm":0.353,"quarterly_earnings_growth":0.663,"quarterly_revenue_growth":0.069,"analyst_target_price":106.2,"analyst_number":0,"beta":0.592,"fifty_two_week_high":127.62,"fifty_two_week_low":82.01,"fifty_day_ma":101.24,"two_hundred_day_ma":99.43,"shares_outstanding":143188000,"forward_pe":18.55,"price_to_sales":3.211,"price_to_book":6.24,"ev_to_revenue":2.634,"ev_to_ebitda":13.55},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:04:59.184639+00:00"},"optionObservedAt":"2026-10-22T19:58:32.924Z","bars":[{"c":101.93,"h":101.93,"l":101.93,"n":6,"o":101.93,"t":"2026-10-15T08:00:00Z","v":288,"vw":101.93},{"c":101,"h":101.01,"l":101,"n":60,"o":101.01,"t":"2026-10-15T09:30:00Z","v":500,"vw":101.004},{"c":101.01,"h":101.01,"l":100.95,"n":9,"o":100.95,"t":"2026-10-15T11:40:00Z","v":1027,"vw":100.992413},{"c":100.87,"h":100.99,"l":100.87,"n":7,"o":100.94,"t":"2026-10-15T11:45:00Z","v":520,"vw":100.938485},{"c":100.87,"h":100.93,"l":100.82,"n":22,"o":100.91,"t":"2026-10-15T11:55:00Z","v":2370,"vw":100.869703},{"c":100.71,"h":100.71,"l":100.71,"n":1,"o":100.71,"t":"2026-10-15T12:00:00Z","v":100,"vw":100.71},{"c":101.04,"h":101.04,"l":100.97,"n":8,"o":100.97,"t":"2026-10-15T12:30:00Z","v":800,"vw":101.002174},{"c":101.05,"h":101.05,"l":101.05,"n":6,"o":101.05,"t":"2026-10-15T13:20:00Z","v":190,"vw":101.05},{"c":101.14,"h":101.14,"l":101.12,"n":56,"o":101.12,"t":"2026-10-15T13:25:00Z","v":1595,"vw":101.124255},{"c":101.55,"h":101.77,"l":101,"n":962,"o":101.04,"t":"2026-10-15T13:30:00Z","v":49083,"vw":101.25966},{"c":101.95,"h":102.02,"l":101.26,"n":313,"o":101.42,"t":"2026-10-15T13:35:00Z","v":12036,"vw":101.782715},{"c":102.84,"h":102.94,"l":101.93,"n":560,"o":101.96,"t":"2026-10-15T13:40:00Z","v":23125,"vw":102.308233},{"c":102.52,"h":102.99,"l":102.44,"n":607,"o":102.77,"t":"2026-10-15T13:45:00Z","v":26926,"vw":102.605334},{"c":102.4,"h":102.67,"l":102.3,"n":405,"o":102.43,"t":"2026-10-15T13:50:00Z","v":15898,"vw":102.465917},{"c":102.91,"h":102.91,"l":102.39,"n":270,"o":102.42,"t":"2026-10-15T13:55:00Z","v":6771,"vw":102.600403},{"c":103.7,"h":103.77,"l":102.89,"n":435,"o":102.96,"t":"2026-10-15T14:00:00Z","v":21946,"vw":103.391632},{"c":104.135,"h":104.135,"l":103.45,"n":688,"o":103.6,"t":"2026-10-15T14:05:00Z","v":32621,"vw":103.765736},{"c":104.35,"h":104.61,"l":104.15,"n":762,"o":104.15,"t":"2026-10-15T14:10:00Z","v":45792,"vw":104.410796},{"c":104.26,"h":104.47,"l":104.055,"n":301,"o":104.38,"t":"2026-10-15T14:15:00Z","v":12665,"vw":104.263453},{"c":104.195,"h":104.41,"l":104.03,"n":357,"o":104.14,"t":"2026-10-15T14:20:00Z","v":17993,"vw":104.257074},{"c":104.02,"h":104.3,"l":103.97,"n":347,"o":104.18,"t":"2026-10-15T14:25:00Z","v":14194,"vw":104.102571},{"c":104.235,"h":104.24,"l":103.62,"n":390,"o":103.91,"t":"2026-10-15T14:30:00Z","v":16662,"vw":103.881941},{"c":104.1,"h":104.23,"l":103.93,"n":187,"o":104.23,"t":"2026-10-15T14:35:00Z","v":6631,"vw":104.051258},{"c":104.48,"h":104.55,"l":104.09,"n":363,"o":104.09,"t":"2026-10-15T14:40:00Z","v":17531,"vw":104.432683},{"c":104.63,"h":104.86,"l":104.44,"n":523,"o":104.5,"t":"2026-10-15T14:45:00Z","v":30735,"vw":104.65337},{"c":104.72,"h":104.76,"l":104.58,"n":529,"o":104.6,"t":"2026-10-15T14:50:00Z","v":32024,"vw":104.677912},{"c":104.83,"h":104.9,"l":104.57,"n":300,"o":104.68,"t":"2026-10-15T14:55:00Z","v":15543,"vw":104.722867},{"c":104.73,"h":104.8,"l":104.325,"n":500,"o":104.8,"t":"2026-10-15T15:00:00Z","v":34210,"vw":104.569176},{"c":104.885,"h":104.94,"l":104.54,"n":612,"o":104.705,"t":"2026-10-15T15:05:00Z","v":36060,"vw":104.722625},{"c":104.47,"h":105.06,"l":104.42,"n":485,"o":104.9,"t":"2026-10-15T15:10:00Z","v":26173,"vw":104.759909},{"c":104.15,"h":104.48,"l":104.08,"n":565,"o":104.42,"t":"2026-10-15T15:15:00Z","v":29595,"vw":104.355639},{"c":104.17,"h":104.35,"l":104.11,"n":351,"o":104.11,"t":"2026-10-15T15:20:00Z","v":30222,"vw":104.236537},{"c":103.7,"h":104.23,"l":103.7,"n":546,"o":104.23,"t":"2026-10-15T15:25:00Z","v":48532,"vw":103.896695},{"c":103.74,"h":103.85,"l":103.38,"n":179,"o":103.79,"t":"2026-10-15T15:30:00Z","v":20158,"vw":103.689926},{"c":104.31,"h":104.365,"l":103.68,"n":152,"o":103.685,"t":"2026-10-15T15:35:00Z","v":7036,"vw":103.992366},{"c":104.15,"h":104.26,"l":104.04,"n":107,"o":104.26,"t":"2026-10-15T15:40:00Z","v":4330,"vw":104.117935},{"c":104,"h":104.07,"l":104,"n":106,"o":104.065,"t":"2026-10-15T15:45:00Z","v":2578,"vw":104.036252},{"c":103.735,"h":104.03,"l":103.735,"n":121,"o":103.98,"t":"2026-10-15T15:50:00Z","v":5334,"vw":103.949061},{"c":103.87,"h":103.9,"l":103.695,"n":138,"o":103.785,"t":"2026-10-15T15:55:00Z","v":4065,"vw":103.817437},{"c":103.9,"h":103.96,"l":103.82,"n":94,"o":103.82,"t":"2026-10-15T16:00:00Z","v":2484,"vw":103.894193},{"c":103.79,"h":104.01,"l":103.79,"n":182,"o":103.89,"t":"2026-10-15T16:05:00Z","v":3332,"vw":103.902012},{"c":103.725,"h":103.93,"l":103.725,"n":36,"o":103.93,"t":"2026-10-15T16:10:00Z","v":1016,"vw":103.836557},{"c":103.87,"h":103.87,"l":103.8,"n":46,"o":103.8,"t":"2026-10-15T16:15:00Z","v":1347,"vw":103.825},{"c":103.87,"h":103.98,"l":103.74,"n":249,"o":103.74,"t":"2026-10-15T16:20:00Z","v":11345,"vw":103.83163},{"c":103.79,"h":103.79,"l":103.79,"n":23,"o":103.79,"t":"2026-10-15T16:25:00Z","v":480,"vw":103.79},{"c":103.9,"h":103.93,"l":103.78,"n":138,"o":103.79,"t":"2026-10-15T16:30:00Z","v":6010,"vw":103.822944},{"c":103.81,"h":103.91,"l":103.81,"n":73,"o":103.91,"t":"2026-10-15T16:35:00Z","v":2802,"vw":103.889446},{"c":103.835,"h":103.85,"l":103.79,"n":73,"o":103.795,"t":"2026-10-15T16:40:00Z","v":2250,"vw":103.830621},{"c":103.835,"h":103.86,"l":103.79,"n":111,"o":103.79,"t":"2026-10-15T16:45:00Z","v":2487,"vw":103.832662},{"c":103.91,"h":103.94,"l":103.7,"n":263,"o":103.78,"t":"2026-10-15T16:50:00Z","v":10808,"vw":103.783254},{"c":103.94,"h":103.94,"l":103.88,"n":118,"o":103.88,"t":"2026-10-15T16:55:00Z","v":1423,"vw":103.916066},{"c":103.925,"h":103.94,"l":103.885,"n":119,"o":103.94,"t":"2026-10-15T17:00:00Z","v":2259,"vw":103.910507},{"c":104.145,"h":104.215,"l":103.98,"n":337,"o":104,"t":"2026-10-15T17:05:00Z","v":10371,"vw":104.074921},{"c":104.465,"h":104.465,"l":104.105,"n":442,"o":104.16,"t":"2026-10-15T17:10:00Z","v":7894,"vw":104.216244},{"c":104.28,"h":104.47,"l":104.23,"n":223,"o":104.4475,"t":"2026-10-15T17:15:00Z","v":6522,"vw":104.336314},{"c":104.24,"h":104.25,"l":104.16,"n":75,"o":104.18,"t":"2026-10-15T17:20:00Z","v":1374,"vw":104.213462},{"c":104.305,"h":104.37,"l":104.165,"n":245,"o":104.165,"t":"2026-10-15T17:25:00Z","v":3540,"vw":104.29289},{"c":104.565,"h":104.565,"l":104.32,"n":458,"o":104.32,"t":"2026-10-15T17:30:00Z","v":8672,"vw":104.443209},{"c":104.67,"h":104.72,"l":104.53,"n":318,"o":104.64,"t":"2026-10-15T17:35:00Z","v":8398,"vw":104.582338},{"c":104.73,"h":104.76,"l":104.64,"n":132,"o":104.64,"t":"2026-10-15T17:40:00Z","v":3248,"vw":104.682051},{"c":104.7,"h":104.7,"l":104.62,"n":160,"o":104.685,"t":"2026-10-15T17:45:00Z","v":2967,"vw":104.677744},{"c":104.69,"h":104.71,"l":104.675,"n":174,"o":104.71,"t":"2026-10-15T17:50:00Z","v":2554,"vw":104.690552},{"c":104.66,"h":104.74,"l":104.6,"n":260,"o":104.635,"t":"2026-10-15T17:55:00Z","v":10375,"vw":104.648616},{"c":104.575,"h":104.615,"l":104.53,"n":158,"o":104.615,"t":"2026-10-15T18:00:00Z","v":5365,"vw":104.59009},{"c":104.425,"h":104.575,"l":104.425,"n":150,"o":104.575,"t":"2026-10-15T18:05:00Z","v":3900,"vw":104.527},{"c":104.49,"h":104.58,"l":104.42,"n":205,"o":104.47,"t":"2026-10-15T18:10:00Z","v":5208,"vw":104.480309},{"c":104.42,"h":104.46,"l":104.4,"n":155,"o":104.44,"t":"2026-10-15T18:15:00Z","v":4452,"vw":104.433443},{"c":104.42,"h":104.51,"l":104.35,"n":162,"o":104.42,"t":"2026-10-15T18:20:00Z","v":5522,"vw":104.431424},{"c":104.49,"h":104.49,"l":104.4,"n":169,"o":104.4,"t":"2026-10-15T18:25:00Z","v":5284,"vw":104.436389},{"c":104.6,"h":104.61,"l":104.47,"n":132,"o":104.495,"t":"2026-10-15T18:30:00Z","v":2942,"vw":104.534975},{"c":104.615,"h":104.7899,"l":104.585,"n":170,"o":104.61,"t":"2026-10-15T18:35:00Z","v":4972,"vw":104.63312},{"c":104.625,"h":104.625,"l":104.54,"n":466,"o":104.545,"t":"2026-10-15T18:40:00Z","v":7091,"vw":104.584502},{"c":104.79,"h":104.79,"l":104.58,"n":265,"o":104.66,"t":"2026-10-15T18:45:00Z","v":4361,"vw":104.691558},{"c":104.875,"h":104.88,"l":104.8,"n":341,"o":104.82,"t":"2026-10-15T18:50:00Z","v":4788,"vw":104.837671},{"c":104.905,"h":104.92,"l":104.86,"n":413,"o":104.91,"t":"2026-10-15T18:55:00Z","v":7987,"vw":104.88996},{"c":105.125,"h":105.16,"l":104.84,"n":341,"o":104.84,"t":"2026-10-15T19:00:00Z","v":6355,"vw":105.055018},{"c":105.115,"h":105.13,"l":105,"n":260,"o":105.125,"t":"2026-10-15T19:05:00Z","v":9689,"vw":105.070891},{"c":105.095,"h":105.11,"l":105.01,"n":154,"o":105.01,"t":"2026-10-15T19:10:00Z","v":3815,"vw":105.090307},{"c":105.06,"h":105.14,"l":105.04,"n":261,"o":105.05,"t":"2026-10-15T19:15:00Z","v":9662,"vw":105.076099},{"c":105.2,"h":105.22,"l":105.06,"n":156,"o":105.06,"t":"2026-10-15T19:20:00Z","v":5468,"vw":105.121971},{"c":105.25,"h":105.42,"l":105.205,"n":380,"o":105.22,"t":"2026-10-15T19:25:00Z","v":8932,"vw":105.315972},{"c":105.335,"h":105.34,"l":105.24,"n":424,"o":105.24,"t":"2026-10-15T19:30:00Z","v":9679,"vw":105.325933},{"c":105.37,"h":105.45,"l":105.325,"n":449,"o":105.33,"t":"2026-10-15T19:35:00Z","v":13901,"vw":105.380167},{"c":105.27,"h":105.48,"l":105.27,"n":537,"o":105.37,"t":"2026-10-15T19:40:00Z","v":11636,"vw":105.37925},{"c":105.245,"h":105.465,"l":105.2,"n":325,"o":105.32,"t":"2026-10-15T19:45:00Z","v":13515,"vw":105.337228},{"c":105.18,"h":105.3699,"l":105.1,"n":587,"o":105.3,"t":"2026-10-15T19:50:00Z","v":21986,"vw":105.184019},{"c":105.12,"h":105.415,"l":105.11,"n":1691,"o":105.16,"t":"2026-10-15T19:55:00Z","v":60778,"vw":105.25067},{"c":105.16,"h":105.16,"l":105.16,"n":20,"o":105.16,"t":"2026-10-15T20:00:00Z","v":48887,"vw":105.16},{"c":106.16,"h":106.16,"l":106.05,"n":4,"o":106.05,"t":"2026-10-16T11:50:00Z","v":248,"vw":106.105},{"c":105.63,"h":105.63,"l":105.55,"n":54,"o":105.55,"t":"2026-10-16T12:55:00Z","v":2051,"vw":105.572037},{"c":105.88,"h":105.89,"l":105.87,"n":7,"o":105.87,"t":"2026-10-16T13:00:00Z","v":752,"vw":105.881074},{"c":105.99,"h":106.15,"l":105.93,"n":62,"o":106.04,"t":"2026-10-16T13:25:00Z","v":1474,"vw":106.019894},{"c":105.57,"h":106.46,"l":105.235,"n":523,"o":106.11,"t":"2026-10-16T13:30:00Z","v":24148,"vw":106.022564},{"c":105.16,"h":105.64,"l":105.16,"n":343,"o":105.61,"t":"2026-10-16T13:35:00Z","v":11526,"vw":105.435848},{"c":105.64,"h":105.67,"l":105.3,"n":302,"o":105.3,"t":"2026-10-16T13:40:00Z","v":6155,"vw":105.520354},{"c":105.11,"h":105.72,"l":105.11,"n":126,"o":105.68,"t":"2026-10-16T13:45:00Z","v":3557,"vw":105.37372},{"c":105.24,"h":105.24,"l":104.9,"n":207,"o":104.95,"t":"2026-10-16T13:50:00Z","v":5918,"vw":105.098464},{"c":105.4,"h":105.47,"l":105.38,"n":143,"o":105.47,"t":"2026-10-16T13:55:00Z","v":4131,"vw":105.417427},{"c":105.21,"h":105.43,"l":105.15,"n":121,"o":105.4,"t":"2026-10-16T14:00:00Z","v":5542,"vw":105.29668},{"c":104.71,"h":105.16,"l":104.71,"n":161,"o":105.16,"t":"2026-10-16T14:05:00Z","v":6114,"vw":104.921607},{"c":104.65,"h":104.73,"l":104.5,"n":178,"o":104.68,"t":"2026-10-16T14:10:00Z","v":5730,"vw":104.592914},{"c":104.74,"h":104.865,"l":104.53,"n":177,"o":104.61,"t":"2026-10-16T14:15:00Z","v":6264,"vw":104.673402},{"c":104.94,"h":104.94,"l":104.77,"n":88,"o":104.875,"t":"2026-10-16T14:20:00Z","v":2811,"vw":104.843929},{"c":104.42,"h":104.85,"l":104.42,"n":220,"o":104.84,"t":"2026-10-16T14:25:00Z","v":6442,"vw":104.683929},{"c":104.67,"h":104.67,"l":104.395,"n":121,"o":104.395,"t":"2026-10-16T14:30:00Z","v":4117,"vw":104.494227},{"c":104.645,"h":104.78,"l":104.62,"n":147,"o":104.775,"t":"2026-10-16T14:35:00Z","v":4540,"vw":104.738553},{"c":104.74,"h":104.805,"l":104.65,"n":81,"o":104.65,"t":"2026-10-16T14:40:00Z","v":1799,"vw":104.739007},{"c":104.835,"h":104.84,"l":104.752,"n":159,"o":104.755,"t":"2026-10-16T14:45:00Z","v":5813,"vw":104.801586},{"c":104.71,"h":104.91,"l":104.65,"n":193,"o":104.84,"t":"2026-10-16T14:50:00Z","v":10629,"vw":104.805556},{"c":104.715,"h":104.75,"l":104.59,"n":119,"o":104.73,"t":"2026-10-16T14:55:00Z","v":3166,"vw":104.7025},{"c":104.86,"h":104.925,"l":104.7,"n":252,"o":104.7,"t":"2026-10-16T15:00:00Z","v":13052,"vw":104.821349},{"c":104.605,"h":104.87,"l":104.54,"n":182,"o":104.87,"t":"2026-10-16T15:05:00Z","v":5530,"vw":104.7311},{"c":104.655,"h":104.75,"l":104.61,"n":224,"o":104.66,"t":"2026-10-16T15:10:00Z","v":8160,"vw":104.694158},{"c":104.46,"h":104.76,"l":104.38,"n":264,"o":104.68,"t":"2026-10-16T15:15:00Z","v":14663,"vw":104.620543},{"c":104.51,"h":104.58,"l":104.36,"n":167,"o":104.55,"t":"2026-10-16T15:20:00Z","v":8271,"vw":104.473049},{"c":104.53,"h":104.89,"l":104.48,"n":272,"o":104.52,"t":"2026-10-16T15:25:00Z","v":16397,"vw":104.584869},{"c":104.83,"h":104.9,"l":104.63,"n":202,"o":104.63,"t":"2026-10-16T15:30:00Z","v":16687,"vw":104.745793},{"c":104.725,"h":104.96,"l":104.725,"n":33,"o":104.96,"t":"2026-10-16T15:35:00Z","v":1171,"vw":104.802364},{"c":104.78,"h":104.84,"l":104.77,"n":48,"o":104.8,"t":"2026-10-16T15:40:00Z","v":1710,"vw":104.806666},{"c":104.79,"h":104.79,"l":104.78,"n":13,"o":104.78,"t":"2026-10-16T15:45:00Z","v":574,"vw":104.785},{"c":104.59,"h":104.65,"l":104.58,"n":26,"o":104.65,"t":"2026-10-16T15:50:00Z","v":1018,"vw":104.628477},{"c":104.415,"h":104.49,"l":104.37,"n":62,"o":104.49,"t":"2026-10-16T15:55:00Z","v":1624,"vw":104.43875},{"c":104.325,"h":104.39,"l":104.245,"n":122,"o":104.39,"t":"2026-10-16T16:00:00Z","v":4435,"vw":104.310682},{"c":104.38,"h":104.41,"l":104.3,"n":93,"o":104.32,"t":"2026-10-16T16:05:00Z","v":3864,"vw":104.3535},{"c":104.3,"h":104.395,"l":104.3,"n":25,"o":104.395,"t":"2026-10-16T16:10:00Z","v":1172,"vw":104.311875},{"c":103.995,"h":104.59,"l":103.995,"n":246,"o":104.59,"t":"2026-10-16T16:15:00Z","v":3532,"vw":104.270333},{"c":104.12,"h":104.12,"l":104.12,"n":8,"o":104.12,"t":"2026-10-16T16:20:00Z","v":222,"vw":104.12},{"c":104.15,"h":104.15,"l":104.025,"n":115,"o":104.025,"t":"2026-10-16T16:25:00Z","v":2718,"vw":104.124333},{"c":104.12,"h":104.12,"l":104.115,"n":37,"o":104.115,"t":"2026-10-16T16:30:00Z","v":943,"vw":104.118333},{"c":103.94,"h":103.96,"l":103.85,"n":51,"o":103.85,"t":"2026-10-16T16:40:00Z","v":1262,"vw":103.934},{"c":103.73,"h":103.94,"l":103.73,"n":154,"o":103.94,"t":"2026-10-16T16:45:00Z","v":2450,"vw":103.849375},{"c":103.7,"h":103.77,"l":103.7,"n":67,"o":103.77,"t":"2026-10-16T16:50:00Z","v":1000,"vw":103.71889},{"c":103.78,"h":103.78,"l":103.67,"n":112,"o":103.68,"t":"2026-10-16T16:55:00Z","v":2264,"vw":103.7405},{"c":103.63,"h":103.82,"l":103.63,"n":126,"o":103.78,"t":"2026-10-16T17:00:00Z","v":1553,"vw":103.746},{"c":103.4,"h":103.505,"l":103.28,"n":144,"o":103.495,"t":"2026-10-16T17:05:00Z","v":2715,"vw":103.41875},{"c":103.33,"h":103.44,"l":103.33,"n":80,"o":103.41,"t":"2026-10-16T17:10:00Z","v":1573,"vw":103.368738},{"c":103.0014,"h":103.285,"l":103.0014,"n":117,"o":103.285,"t":"2026-10-16T17:15:00Z","v":2692,"vw":103.18336},{"c":103.3,"h":103.3,"l":103,"n":87,"o":103.19,"t":"2026-10-16T17:20:00Z","v":1701,"vw":103.160976},{"c":103.43,"h":103.43,"l":103.33,"n":224,"o":103.35,"t":"2026-10-16T17:25:00Z","v":5430,"vw":103.401861},{"c":103.59,"h":103.59,"l":103.505,"n":54,"o":103.545,"t":"2026-10-16T17:30:00Z","v":1657,"vw":103.56394},{"c":103.475,"h":103.72,"l":103.42,"n":109,"o":103.6,"t":"2026-10-16T17:35:00Z","v":2998,"vw":103.521375},{"c":103.71,"h":103.799,"l":103.44,"n":154,"o":103.44,"t":"2026-10-16T17:40:00Z","v":7386,"vw":103.570335},{"c":103.44,"h":103.7,"l":103.44,"n":114,"o":103.63,"t":"2026-10-16T17:45:00Z","v":3463,"vw":103.537391},{"c":103.56,"h":103.56,"l":103.41,"n":98,"o":103.52,"t":"2026-10-16T17:50:00Z","v":2571,"vw":103.457188},{"c":103.405,"h":103.52,"l":103.2775,"n":151,"o":103.52,"t":"2026-10-16T17:55:00Z","v":2580,"vw":103.38175},{"c":103.025,"h":103.56,"l":103.02,"n":373,"o":103.56,"t":"2026-10-16T18:00:00Z","v":5780,"vw":103.167368},{"c":103.31,"h":103.36,"l":103.13,"n":67,"o":103.13,"t":"2026-10-16T18:05:00Z","v":1737,"vw":103.270133},{"c":103.325,"h":103.325,"l":103.18,"n":70,"o":103.18,"t":"2026-10-16T18:10:00Z","v":1452,"vw":103.250339},{"c":103.12,"h":103.47,"l":103.12,"n":125,"o":103.47,"t":"2026-10-16T18:15:00Z","v":2823,"vw":103.278889},{"c":103.11,"h":103.26,"l":103.11,"n":53,"o":103.26,"t":"2026-10-16T18:20:00Z","v":1190,"vw":103.178},{"c":103.075,"h":103.17,"l":103.075,"n":68,"o":103.17,"t":"2026-10-16T18:25:00Z","v":1764,"vw":103.128},{"c":103.14,"h":103.14,"l":103.01,"n":87,"o":103.13,"t":"2026-10-16T18:30:00Z","v":1905,"vw":103.104167},{"c":103.105,"h":103.16,"l":103.07,"n":113,"o":103.16,"t":"2026-10-16T18:35:00Z","v":2151,"vw":103.107009},{"c":102.97,"h":103.23,"l":102.96,"n":253,"o":103.16,"t":"2026-10-16T18:40:00Z","v":4922,"vw":103.041658},{"c":103.12,"h":103.12,"l":103.09,"n":74,"o":103.09,"t":"2026-10-16T18:45:00Z","v":804,"vw":103.105},{"c":102.88,"h":103.15,"l":102.87,"n":180,"o":103.15,"t":"2026-10-16T18:50:00Z","v":2997,"vw":102.976403},{"c":102.97,"h":103.05,"l":102.85,"n":77,"o":102.86,"t":"2026-10-16T18:55:00Z","v":1535,"vw":102.916},{"c":103.06,"h":103.2,"l":102.915,"n":239,"o":102.95,"t":"2026-10-16T19:00:00Z","v":9230,"vw":103.11095},{"c":102.97,"h":103.12,"l":102.89,"n":158,"o":103.12,"t":"2026-10-16T19:05:00Z","v":5752,"vw":102.927607},{"c":103.23,"h":103.245,"l":103.04,"n":300,"o":103.04,"t":"2026-10-16T19:10:00Z","v":3325,"vw":103.159167},{"c":103.34,"h":103.4,"l":103.23,"n":167,"o":103.38,"t":"2026-10-16T19:15:00Z","v":4711,"vw":103.314829},{"c":103.66,"h":103.725,"l":103.38,"n":338,"o":103.38,"t":"2026-10-16T19:20:00Z","v":6216,"vw":103.51125},{"c":103.545,"h":103.77,"l":103.53,"n":176,"o":103.77,"t":"2026-10-16T19:25:00Z","v":5808,"vw":103.57184},{"c":104.02,"h":104.03,"l":103.59,"n":567,"o":103.76,"t":"2026-10-16T19:30:00Z","v":11473,"vw":103.811964},{"c":104.01,"h":104.13,"l":104,"n":521,"o":104.02,"t":"2026-10-16T19:35:00Z","v":13601,"vw":104.0455},{"c":104.185,"h":104.185,"l":103.72,"n":809,"o":104,"t":"2026-10-16T19:40:00Z","v":24848,"vw":103.927954},{"c":104.32,"h":104.52,"l":104.11,"n":1173,"o":104.19,"t":"2026-10-16T19:45:00Z","v":41524,"vw":104.321888},{"c":104.605,"h":104.86,"l":104.25,"n":1186,"o":104.4,"t":"2026-10-16T19:50:00Z","v":71766,"vw":104.395121},{"c":104.33,"h":104.64,"l":104.28,"n":3413,"o":104.63,"t":"2026-10-16T19:55:00Z","v":240574,"vw":104.435806},{"c":104.41,"h":104.41,"l":104.41,"n":19,"o":104.41,"t":"2026-10-16T20:00:00Z","v":437423,"vw":104.41},{"c":104.23,"h":104.23,"l":104.23,"n":3,"o":104.23,"t":"2026-10-19T12:05:00Z","v":230,"vw":104.23},{"c":104.58,"h":104.58,"l":104.58,"n":61,"o":104.58,"t":"2026-10-19T13:25:00Z","v":906,"vw":104.58},{"c":106.01,"h":106.31,"l":105.05,"n":940,"o":105.05,"t":"2026-10-19T13:30:00Z","v":55835,"vw":105.965356},{"c":105.85,"h":106.4,"l":105.8,"n":515,"o":105.96,"t":"2026-10-19T13:35:00Z","v":30773,"vw":106.121125},{"c":105.91,"h":105.99,"l":105.66,"n":244,"o":105.93,"t":"2026-10-19T13:40:00Z","v":13286,"vw":105.882438},{"c":106,"h":106.04,"l":105.74,"n":564,"o":105.8725,"t":"2026-10-19T13:45:00Z","v":35895,"vw":105.885708},{"c":106.03,"h":106.03,"l":105.78,"n":357,"o":105.96,"t":"2026-10-19T13:50:00Z","v":18537,"vw":105.893547},{"c":105.73,"h":106.025,"l":105.59,"n":341,"o":106,"t":"2026-10-19T13:55:00Z","v":18811,"vw":105.790509},{"c":106.1,"h":106.1,"l":105.57,"n":450,"o":105.61,"t":"2026-10-19T14:00:00Z","v":22829,"vw":105.819291},{"c":105.98,"h":106.13,"l":105.92,"n":437,"o":106.11,"t":"2026-10-19T14:05:00Z","v":20364,"vw":106.028091},{"c":106.16,"h":106.31,"l":105.98,"n":281,"o":105.99,"t":"2026-10-19T14:10:00Z","v":15176,"vw":106.103785},{"c":106.15,"h":106.29,"l":106.015,"n":387,"o":106.19,"t":"2026-10-19T14:15:00Z","v":21348,"vw":106.155793},{"c":106.05,"h":106.16,"l":105.94,"n":340,"o":106.15,"t":"2026-10-19T14:20:00Z","v":21680,"vw":106.037007},{"c":106.04,"h":106.06,"l":105.91,"n":165,"o":106.06,"t":"2026-10-19T14:25:00Z","v":7830,"vw":105.992453},{"c":105.8,"h":106.015,"l":105.78,"n":331,"o":106.015,"t":"2026-10-19T14:30:00Z","v":23972,"vw":105.925122},{"c":106.26,"h":106.28,"l":105.8,"n":312,"o":105.86,"t":"2026-10-19T14:35:00Z","v":15485,"vw":106.059038},{"c":106.35,"h":106.355,"l":106.26,"n":163,"o":106.27,"t":"2026-10-19T14:40:00Z","v":7989,"vw":106.297968},{"c":106.3,"h":106.41,"l":106.205,"n":212,"o":106.36,"t":"2026-10-19T14:45:00Z","v":11380,"vw":106.324152},{"c":106.35,"h":106.43,"l":106.31,"n":180,"o":106.32,"t":"2026-10-19T14:50:00Z","v":6653,"vw":106.349627},{"c":106.33,"h":106.4,"l":106.28,"n":267,"o":106.35,"t":"2026-10-19T14:55:00Z","v":14260,"vw":106.336979},{"c":106.23,"h":106.36,"l":106.08,"n":270,"o":106.305,"t":"2026-10-19T15:00:00Z","v":14433,"vw":106.233774},{"c":106.4,"h":106.44,"l":106.235,"n":229,"o":106.235,"t":"2026-10-19T15:05:00Z","v":9336,"vw":106.373875},{"c":106.52,"h":106.6,"l":106.37,"n":465,"o":106.38,"t":"2026-10-19T15:10:00Z","v":26796,"vw":106.506364},{"c":106.61,"h":106.71,"l":106.515,"n":355,"o":106.54,"t":"2026-10-19T15:15:00Z","v":20192,"vw":106.60735},{"c":106.77,"h":106.83,"l":106.56,"n":428,"o":106.63,"t":"2026-10-19T15:20:00Z","v":32256,"vw":106.699866},{"c":107.09,"h":107.185,"l":106.77,"n":622,"o":106.77,"t":"2026-10-19T15:25:00Z","v":50246,"vw":107.010708},{"c":106.84,"h":107.26,"l":106.84,"n":652,"o":107.155,"t":"2026-10-19T15:30:00Z","v":72273,"vw":107.105031},{"c":106.98,"h":107.07,"l":106.77,"n":98,"o":106.77,"t":"2026-10-19T15:35:00Z","v":7301,"vw":106.988267},{"c":106.75,"h":106.75,"l":106.74,"n":34,"o":106.74,"t":"2026-10-19T15:40:00Z","v":836,"vw":106.745},{"c":106.855,"h":106.93,"l":106.76,"n":130,"o":106.81,"t":"2026-10-19T15:45:00Z","v":9521,"vw":106.834858},{"c":106.875,"h":106.89,"l":106.87,"n":128,"o":106.87,"t":"2026-10-19T15:50:00Z","v":2851,"vw":106.874746},{"c":106.89,"h":106.94,"l":106.82,"n":113,"o":106.875,"t":"2026-10-19T15:55:00Z","v":2499,"vw":106.882927},{"c":106.6,"h":106.91,"l":106.6,"n":223,"o":106.895,"t":"2026-10-19T16:00:00Z","v":14416,"vw":106.787962},{"c":106.59,"h":106.73,"l":106.545,"n":167,"o":106.69,"t":"2026-10-19T16:05:00Z","v":8436,"vw":106.680546},{"c":106.655,"h":106.73,"l":106.65,"n":140,"o":106.655,"t":"2026-10-19T16:10:00Z","v":7843,"vw":106.657025},{"c":106.65,"h":106.71,"l":106.53,"n":157,"o":106.665,"t":"2026-10-19T16:15:00Z","v":11747,"vw":106.63012},{"c":106.71,"h":106.84,"l":106.6,"n":288,"o":106.645,"t":"2026-10-19T16:20:00Z","v":15416,"vw":106.709539},{"c":106.74,"h":106.81,"l":106.74,"n":55,"o":106.81,"t":"2026-10-19T16:25:00Z","v":1442,"vw":106.759036},{"c":106.9,"h":106.99,"l":106.7675,"n":258,"o":106.79,"t":"2026-10-19T16:30:00Z","v":7978,"vw":106.84935},{"c":106.87,"h":106.93,"l":106.84,"n":163,"o":106.93,"t":"2026-10-19T16:35:00Z","v":5664,"vw":106.880725},{"c":106.895,"h":106.92,"l":106.87,"n":70,"o":106.87,"t":"2026-10-19T16:40:00Z","v":1944,"vw":106.900514},{"c":106.885,"h":106.96,"l":106.84,"n":252,"o":106.89,"t":"2026-10-19T16:45:00Z","v":19994,"vw":106.897396},{"c":106.935,"h":106.935,"l":106.87,"n":246,"o":106.885,"t":"2026-10-19T16:50:00Z","v":15072,"vw":106.89918},{"c":106.885,"h":106.93,"l":106.84,"n":199,"o":106.9,"t":"2026-10-19T16:55:00Z","v":9020,"vw":106.894747},{"c":106.88,"h":106.88,"l":106.75,"n":239,"o":106.88,"t":"2026-10-19T17:00:00Z","v":14851,"vw":106.844659},{"c":106.695,"h":106.93,"l":106.59,"n":425,"o":106.825,"t":"2026-10-19T17:05:00Z","v":45330,"vw":106.776084},{"c":106.585,"h":106.665,"l":106.49,"n":178,"o":106.665,"t":"2026-10-19T17:10:00Z","v":7710,"vw":106.619162},{"c":106.66,"h":106.66,"l":106.58,"n":81,"o":106.58,"t":"2026-10-19T17:15:00Z","v":1987,"vw":106.591799},{"c":106.6,"h":106.73,"l":106.5,"n":198,"o":106.54,"t":"2026-10-19T17:20:00Z","v":9853,"vw":106.636698},{"c":106.64,"h":106.77,"l":106.6,"n":161,"o":106.6,"t":"2026-10-19T17:25:00Z","v":4798,"vw":106.691055},{"c":106.72,"h":106.91,"l":106.56,"n":265,"o":106.63,"t":"2026-10-19T17:30:00Z","v":8212,"vw":106.72595},{"c":106.82,"h":106.84,"l":106.785,"n":111,"o":106.84,"t":"2026-10-19T17:35:00Z","v":2460,"vw":106.825909},{"c":106.895,"h":106.9,"l":106.72,"n":188,"o":106.83,"t":"2026-10-19T17:40:00Z","v":5690,"vw":106.825695},{"c":106.66,"h":106.78,"l":106.63,"n":179,"o":106.78,"t":"2026-10-19T17:45:00Z","v":10537,"vw":106.692102},{"c":106.79,"h":106.79,"l":106.63,"n":151,"o":106.63,"t":"2026-10-19T17:50:00Z","v":6858,"vw":106.711118},{"c":106.865,"h":106.865,"l":106.69,"n":242,"o":106.785,"t":"2026-10-19T17:55:00Z","v":9425,"vw":106.742661},{"c":106.89,"h":106.95,"l":106.885,"n":207,"o":106.91,"t":"2026-10-19T18:00:00Z","v":4874,"vw":106.906074},{"c":107.05,"h":107.05,"l":106.89,"n":326,"o":106.895,"t":"2026-10-19T18:05:00Z","v":11158,"vw":106.974454},{"c":107.075,"h":107.08,"l":107.005,"n":268,"o":107.01,"t":"2026-10-19T18:10:00Z","v":6707,"vw":107.052761},{"c":107.025,"h":107.09,"l":107.025,"n":231,"o":107.09,"t":"2026-10-19T18:15:00Z","v":10884,"vw":107.051535},{"c":107.1,"h":107.14,"l":106.99,"n":281,"o":107.02,"t":"2026-10-19T18:20:00Z","v":9926,"vw":107.05446},{"c":107.165,"h":107.32,"l":107.07,"n":492,"o":107.115,"t":"2026-10-19T18:25:00Z","v":18593,"vw":107.158779},{"c":107.17,"h":107.3,"l":107.17,"n":294,"o":107.225,"t":"2026-10-19T18:30:00Z","v":10837,"vw":107.230463},{"c":107.415,"h":107.42,"l":107.15,"n":308,"o":107.16,"t":"2026-10-19T18:35:00Z","v":9828,"vw":107.297683},{"c":107.435,"h":107.44,"l":107.35,"n":300,"o":107.425,"t":"2026-10-19T18:40:00Z","v":11937,"vw":107.411354},{"c":107.31,"h":107.46,"l":107.31,"n":151,"o":107.46,"t":"2026-10-19T18:45:00Z","v":6203,"vw":107.365367},{"c":107.27,"h":107.36,"l":107.24,"n":254,"o":107.33,"t":"2026-10-19T18:50:00Z","v":9642,"vw":107.301963},{"c":107.36,"h":107.375,"l":107.23,"n":276,"o":107.24,"t":"2026-10-19T18:55:00Z","v":10126,"vw":107.302805},{"c":107.27,"h":107.43,"l":107.27,"n":212,"o":107.37,"t":"2026-10-19T19:00:00Z","v":10179,"vw":107.364242},{"c":107.225,"h":107.3,"l":107.13,"n":152,"o":107.285,"t":"2026-10-19T19:05:00Z","v":6179,"vw":107.243005},{"c":107.06,"h":107.23,"l":107.06,"n":298,"o":107.17,"t":"2026-10-19T19:10:00Z","v":11833,"vw":107.125923},{"c":107.0475,"h":107.075,"l":106.91,"n":388,"o":107.07,"t":"2026-10-19T19:15:00Z","v":16463,"vw":106.988309},{"c":107.07,"h":107.155,"l":107.0425,"n":336,"o":107.08,"t":"2026-10-19T19:20:00Z","v":14711,"vw":107.078353},{"c":107.11,"h":107.14,"l":107.06,"n":276,"o":107.135,"t":"2026-10-19T19:25:00Z","v":11830,"vw":107.101008},{"c":107.07,"h":107.225,"l":107.05,"n":439,"o":107.08,"t":"2026-10-19T19:30:00Z","v":22011,"vw":107.141105},{"c":107.325,"h":107.345,"l":107.07,"n":375,"o":107.07,"t":"2026-10-19T19:35:00Z","v":16545,"vw":107.1601},{"c":107.475,"h":107.59,"l":107.35,"n":1187,"o":107.35,"t":"2026-10-19T19:40:00Z","v":49258,"vw":107.506091},{"c":107.215,"h":107.47,"l":107.19,"n":619,"o":107.47,"t":"2026-10-19T19:45:00Z","v":29244,"vw":107.341575},{"c":107.26,"h":107.395,"l":107.065,"n":1196,"o":107.24,"t":"2026-10-19T19:50:00Z","v":58783,"vw":107.177702},{"c":107.355,"h":107.5,"l":107.25,"n":2705,"o":107.26,"t":"2026-10-19T19:55:00Z","v":151217,"vw":107.414315},{"c":107.345,"h":107.345,"l":107.345,"n":23,"o":107.345,"t":"2026-10-19T20:00:00Z","v":91389,"vw":107.345},{"c":107.03,"h":107.03,"l":107.03,"n":2,"o":107.03,"t":"2026-10-20T08:35:00Z","v":115,"vw":107.03},{"c":106.8,"h":106.83,"l":106.8,"n":5,"o":106.8,"t":"2026-10-20T09:50:00Z","v":405,"vw":106.81},{"c":107.29,"h":107.29,"l":107.29,"n":2,"o":107.29,"t":"2026-10-20T11:55:00Z","v":150,"vw":107.29},{"c":107.19,"h":107.23,"l":107.19,"n":4,"o":107.22,"t":"2026-10-20T12:55:00Z","v":679,"vw":107.221379},{"c":107.38,"h":107.38,"l":107.35,"n":22,"o":107.35,"t":"2026-10-20T13:00:00Z","v":358,"vw":107.365},{"c":107.55,"h":107.55,"l":107.55,"n":23,"o":107.55,"t":"2026-10-20T13:20:00Z","v":417,"vw":107.55},{"c":107.43,"h":107.47,"l":106.555,"n":470,"o":107.12,"t":"2026-10-20T13:30:00Z","v":23245,"vw":107.048542},{"c":107.53,"h":107.73,"l":107.31,"n":312,"o":107.33,"t":"2026-10-20T13:35:00Z","v":16229,"vw":107.52363},{"c":107.14,"h":107.5,"l":107.1,"n":490,"o":107.46,"t":"2026-10-20T13:40:00Z","v":43833,"vw":107.278808},{"c":107.59,"h":107.59,"l":107.18,"n":260,"o":107.18,"t":"2026-10-20T13:45:00Z","v":11217,"vw":107.342084},{"c":107.56,"h":107.84,"l":107.33,"n":424,"o":107.6,"t":"2026-10-20T13:50:00Z","v":19124,"vw":107.644713},{"c":107.97,"h":108.225,"l":107.62,"n":381,"o":107.62,"t":"2026-10-20T13:55:00Z","v":16748,"vw":107.885248},{"c":107.68,"h":108.05,"l":107.59,"n":480,"o":107.995,"t":"2026-10-20T14:00:00Z","v":26019,"vw":107.85513},{"c":107.66,"h":107.81,"l":107.59,"n":196,"o":107.625,"t":"2026-10-20T14:05:00Z","v":8763,"vw":107.734564},{"c":107.57,"h":107.71,"l":107.57,"n":191,"o":107.62,"t":"2026-10-20T14:10:00Z","v":6476,"vw":107.635035},{"c":107.55,"h":107.6,"l":107.37,"n":265,"o":107.57,"t":"2026-10-20T14:15:00Z","v":11856,"vw":107.479858},{"c":107.45,"h":107.54,"l":107.4,"n":241,"o":107.51,"t":"2026-10-20T14:20:00Z","v":11306,"vw":107.464882},{"c":107.53,"h":107.78,"l":107.45,"n":1105,"o":107.46,"t":"2026-10-20T14:25:00Z","v":66385,"vw":107.600778},{"c":107.53,"h":107.75,"l":107.48,"n":503,"o":107.51,"t":"2026-10-20T14:30:00Z","v":26786,"vw":107.587749},{"c":107.44,"h":107.62,"l":107.44,"n":389,"o":107.555,"t":"2026-10-20T14:35:00Z","v":22152,"vw":107.53287},{"c":107.545,"h":107.74,"l":107.44,"n":914,"o":107.44,"t":"2026-10-20T14:40:00Z","v":51334,"vw":107.644514},{"c":107.47,"h":107.69,"l":107.45,"n":580,"o":107.6,"t":"2026-10-20T14:45:00Z","v":31236,"vw":107.579504},{"c":107.555,"h":107.63,"l":107.44,"n":512,"o":107.44,"t":"2026-10-20T14:50:00Z","v":31666,"vw":107.575044},{"c":107.69,"h":107.82,"l":107.45,"n":1337,"o":107.535,"t":"2026-10-20T14:55:00Z","v":73919,"vw":107.615984},{"c":107.535,"h":107.73,"l":107.52,"n":302,"o":107.66,"t":"2026-10-20T15:00:00Z","v":14867,"vw":107.641717},{"c":107.74,"h":107.905,"l":107.475,"n":321,"o":107.475,"t":"2026-10-20T15:05:00Z","v":19285,"vw":107.69848},{"c":107.56,"h":107.82,"l":107.43,"n":280,"o":107.77,"t":"2026-10-20T15:10:00Z","v":13336,"vw":107.607002},{"c":107.8,"h":107.91,"l":107.54,"n":298,"o":107.54,"t":"2026-10-20T15:15:00Z","v":16077,"vw":107.767493},{"c":107.72,"h":108.03,"l":107.69,"n":513,"o":107.8,"t":"2026-10-20T15:20:00Z","v":38523,"vw":107.872057},{"c":107.85,"h":107.93,"l":107.62,"n":255,"o":107.77,"t":"2026-10-20T15:25:00Z","v":27585,"vw":107.735725},{"c":108.025,"h":108.025,"l":107.79,"n":99,"o":107.95,"t":"2026-10-20T15:30:00Z","v":6883,"vw":107.895211},{"c":107.975,"h":108.02,"l":107.97,"n":54,"o":107.995,"t":"2026-10-20T15:35:00Z","v":1439,"vw":107.988047},{"c":108.275,"h":108.52,"l":108.04,"n":182,"o":108.04,"t":"2026-10-20T15:40:00Z","v":10275,"vw":108.348875},{"c":108.46,"h":108.46,"l":108.19,"n":63,"o":108.2,"t":"2026-10-20T15:45:00Z","v":1907,"vw":108.260587},{"c":108.42,"h":108.48,"l":108.23,"n":124,"o":108.305,"t":"2026-10-20T15:50:00Z","v":5267,"vw":108.342917},{"c":108.46,"h":108.475,"l":108.3721,"n":32,"o":108.475,"t":"2026-10-20T15:55:00Z","v":1497,"vw":108.423408},{"c":108.32,"h":108.525,"l":108.32,"n":147,"o":108.395,"t":"2026-10-20T16:00:00Z","v":6826,"vw":108.427615},{"c":108.62,"h":108.62,"l":108.31,"n":139,"o":108.31,"t":"2026-10-20T16:05:00Z","v":7432,"vw":108.492903},{"c":108.86,"h":108.905,"l":108.62,"n":332,"o":108.62,"t":"2026-10-20T16:10:00Z","v":18483,"vw":108.782178},{"c":108.57,"h":108.84,"l":108.57,"n":92,"o":108.84,"t":"2026-10-20T16:15:00Z","v":6048,"vw":108.745347},{"c":108.555,"h":108.57,"l":108.465,"n":72,"o":108.57,"t":"2026-10-20T16:20:00Z","v":3032,"vw":108.506993},{"c":108.59,"h":108.59,"l":108.39,"n":27,"o":108.485,"t":"2026-10-20T16:25:00Z","v":979,"vw":108.49625},{"c":108.71,"h":108.77,"l":108.71,"n":32,"o":108.77,"t":"2026-10-20T16:30:00Z","v":640,"vw":108.73},{"c":108.71,"h":108.825,"l":108.71,"n":114,"o":108.76,"t":"2026-10-20T16:35:00Z","v":5812,"vw":108.755746},{"c":108.66,"h":108.72,"l":108.6501,"n":152,"o":108.71,"t":"2026-10-20T16:40:00Z","v":7505,"vw":108.687618},{"c":108.71,"h":108.755,"l":108.65,"n":133,"o":108.71,"t":"2026-10-20T16:45:00Z","v":6509,"vw":108.694566},{"c":108.59,"h":108.745,"l":108.59,"n":203,"o":108.745,"t":"2026-10-20T16:50:00Z","v":9562,"vw":108.654601},{"c":108.59,"h":108.68,"l":108.59,"n":98,"o":108.62,"t":"2026-10-20T16:55:00Z","v":3123,"vw":108.638785},{"c":108.58,"h":108.635,"l":108.535,"n":121,"o":108.635,"t":"2026-10-20T17:00:00Z","v":3761,"vw":108.571236},{"c":108.57,"h":108.59,"l":108.51,"n":77,"o":108.55,"t":"2026-10-20T17:05:00Z","v":3700,"vw":108.542706},{"c":108.63,"h":108.67,"l":108.43,"n":145,"o":108.51,"t":"2026-10-20T17:10:00Z","v":6320,"vw":108.521347},{"c":108.82,"h":108.99,"l":108.6,"n":366,"o":108.6,"t":"2026-10-20T17:15:00Z","v":15784,"vw":108.858671},{"c":109.03,"h":109.07,"l":108.85,"n":111,"o":108.85,"t":"2026-10-20T17:20:00Z","v":3908,"vw":109.034125},{"c":109.03,"h":109.04,"l":108.95,"n":158,"o":109.03,"t":"2026-10-20T17:25:00Z","v":7056,"vw":108.993361},{"c":109.1,"h":109.18,"l":109.02,"n":132,"o":109.04,"t":"2026-10-20T17:30:00Z","v":4576,"vw":109.105276},{"c":109.27,"h":109.27,"l":109.14,"n":179,"o":109.14,"t":"2026-10-20T17:35:00Z","v":6109,"vw":109.187183},{"c":109.38,"h":109.395,"l":109.28,"n":282,"o":109.28,"t":"2026-10-20T17:40:00Z","v":12011,"vw":109.324731},{"c":109.315,"h":109.38,"l":109.23,"n":164,"o":109.38,"t":"2026-10-20T17:45:00Z","v":4685,"vw":109.290489},{"c":109.37,"h":109.37,"l":109.29,"n":196,"o":109.33,"t":"2026-10-20T17:50:00Z","v":6585,"vw":109.33065},{"c":109.275,"h":109.4,"l":109.23,"n":278,"o":109.4,"t":"2026-10-20T17:55:00Z","v":13895,"vw":109.303368},{"c":109.27,"h":109.34,"l":109.2,"n":151,"o":109.34,"t":"2026-10-20T18:00:00Z","v":4993,"vw":109.257592},{"c":109.39,"h":109.39,"l":109.26,"n":145,"o":109.27,"t":"2026-10-20T18:05:00Z","v":4861,"vw":109.296356},{"c":109.32,"h":109.37,"l":109.24,"n":264,"o":109.36,"t":"2026-10-20T18:10:00Z","v":10000,"vw":109.31929},{"c":109.42,"h":109.45,"l":109.4,"n":118,"o":109.4,"t":"2026-10-20T18:15:00Z","v":3459,"vw":109.433091},{"c":109.42,"h":109.47,"l":109.42,"n":152,"o":109.43,"t":"2026-10-20T18:20:00Z","v":5040,"vw":109.445299},{"c":109.55,"h":109.55,"l":109.39,"n":201,"o":109.41,"t":"2026-10-20T18:25:00Z","v":7851,"vw":109.459943},{"c":109.55,"h":109.58,"l":109.53,"n":139,"o":109.55,"t":"2026-10-20T18:30:00Z","v":5930,"vw":109.55633},{"c":109.45,"h":109.53,"l":109.44,"n":123,"o":109.53,"t":"2026-10-20T18:35:00Z","v":7094,"vw":109.500314},{"c":109.51,"h":109.55,"l":109.39,"n":217,"o":109.45,"t":"2026-10-20T18:40:00Z","v":12623,"vw":109.432165},{"c":109.55,"h":109.67,"l":109.49,"n":127,"o":109.49,"t":"2026-10-20T18:45:00Z","v":6133,"vw":109.606052},{"c":109.5302,"h":109.6,"l":109.5302,"n":143,"o":109.55,"t":"2026-10-20T18:50:00Z","v":6856,"vw":109.555808},{"c":109.46,"h":109.58,"l":109.3301,"n":201,"o":109.58,"t":"2026-10-20T18:55:00Z","v":12096,"vw":109.48641},{"c":109.53,"h":109.6,"l":109.5,"n":183,"o":109.51,"t":"2026-10-20T19:00:00Z","v":9602,"vw":109.555735},{"c":109.59,"h":109.593,"l":109.515,"n":216,"o":109.515,"t":"2026-10-20T19:05:00Z","v":9395,"vw":109.566647},{"c":109.51,"h":109.64,"l":109.51,"n":303,"o":109.5965,"t":"2026-10-20T19:10:00Z","v":17537,"vw":109.594605},{"c":109.5,"h":109.54,"l":109.47,"n":196,"o":109.47,"t":"2026-10-20T19:15:00Z","v":10202,"vw":109.506479},{"c":109.29,"h":109.53,"l":109.23,"n":238,"o":109.53,"t":"2026-10-20T19:20:00Z","v":14470,"vw":109.324216},{"c":109.38,"h":109.41,"l":109.28,"n":205,"o":109.325,"t":"2026-10-20T19:25:00Z","v":8158,"vw":109.342386},{"c":109.435,"h":109.52,"l":109.38,"n":274,"o":109.38,"t":"2026-10-20T19:30:00Z","v":14572,"vw":109.468215},{"c":109.31,"h":109.47,"l":109.31,"n":261,"o":109.47,"t":"2026-10-20T19:35:00Z","v":14749,"vw":109.371485},{"c":109.47,"h":109.47,"l":109.31,"n":363,"o":109.32,"t":"2026-10-20T19:40:00Z","v":13834,"vw":109.370009},{"c":109.09,"h":109.45,"l":109.02,"n":445,"o":109.445,"t":"2026-10-20T19:45:00Z","v":30224,"vw":109.291453},{"c":109.275,"h":109.3,"l":109.08,"n":743,"o":109.18,"t":"2026-10-20T19:50:00Z","v":40822,"vw":109.228003},{"c":109.29,"h":109.345,"l":109.07,"n":2121,"o":109.26,"t":"2026-10-20T19:55:00Z","v":130764,"vw":109.251657},{"c":109.28,"h":109.28,"l":109.28,"n":19,"o":109.28,"t":"2026-10-20T20:00:00Z","v":70147,"vw":109.28},{"c":108.57,"h":108.57,"l":108.57,"n":9,"o":108.57,"t":"2026-10-21T08:00:00Z","v":231,"vw":108.57},{"c":109.67,"h":109.67,"l":109.67,"n":3,"o":109.67,"t":"2026-10-21T11:55:00Z","v":151,"vw":109.67},{"c":109.15,"h":109.19,"l":109.06,"n":131,"o":109.06,"t":"2026-10-21T13:20:00Z","v":3270,"vw":109.121406},{"c":109.16,"h":109.16,"l":109.06,"n":70,"o":109.06,"t":"2026-10-21T13:25:00Z","v":1669,"vw":109.10573},{"c":109.065,"h":109.5,"l":108.78,"n":1010,"o":109.24,"t":"2026-10-21T13:30:00Z","v":69251,"vw":109.290586},{"c":109.4,"h":109.4,"l":109.02,"n":242,"o":109.07,"t":"2026-10-21T13:35:00Z","v":14036,"vw":109.149455},{"c":109.42,"h":109.57,"l":109.175,"n":329,"o":109.385,"t":"2026-10-21T13:40:00Z","v":19172,"vw":109.33599},{"c":109.295,"h":109.52,"l":109.175,"n":756,"o":109.38,"t":"2026-10-21T13:45:00Z","v":47211,"vw":109.374783},{"c":109.48,"h":109.53,"l":109.26,"n":422,"o":109.28,"t":"2026-10-21T13:50:00Z","v":21782,"vw":109.402656},{"c":109.335,"h":109.57,"l":109.335,"n":178,"o":109.475,"t":"2026-10-21T13:55:00Z","v":8055,"vw":109.48908},{"c":109.02,"h":109.24,"l":109.02,"n":234,"o":109.22,"t":"2026-10-21T14:00:00Z","v":11022,"vw":109.147758},{"c":108.615,"h":109.01,"l":108.4613,"n":264,"o":108.99,"t":"2026-10-21T14:05:00Z","v":11212,"vw":108.626151},{"c":108.64,"h":108.68,"l":108.57,"n":185,"o":108.62,"t":"2026-10-21T14:10:00Z","v":7207,"vw":108.627001},{"c":108.705,"h":108.72,"l":108.525,"n":112,"o":108.68,"t":"2026-10-21T14:15:00Z","v":4563,"vw":108.624655},{"c":108.77,"h":108.88,"l":108.575,"n":319,"o":108.67,"t":"2026-10-21T14:20:00Z","v":16831,"vw":108.73958},{"c":108.97,"h":108.97,"l":108.75,"n":436,"o":108.775,"t":"2026-10-21T14:25:00Z","v":6450,"vw":108.895339},{"c":109.18,"h":109.18,"l":108.995,"n":145,"o":109.02,"t":"2026-10-21T14:30:00Z","v":7990,"vw":109.05868},{"c":108.99,"h":109.17,"l":108.985,"n":287,"o":109.17,"t":"2026-10-21T14:35:00Z","v":13040,"vw":109.081079},{"c":109.02,"h":109.07,"l":108.93,"n":293,"o":108.985,"t":"2026-10-21T14:40:00Z","v":13305,"vw":108.988828},{"c":109.62,"h":109.62,"l":108.985,"n":334,"o":108.99,"t":"2026-10-21T14:45:00Z","v":17424,"vw":109.182679},{"c":109.85,"h":109.88,"l":109.66,"n":149,"o":109.66,"t":"2026-10-21T14:50:00Z","v":8697,"vw":109.761639},{"c":109.62,"h":109.93,"l":109.62,"n":233,"o":109.87,"t":"2026-10-21T14:55:00Z","v":9695,"vw":109.76669},{"c":109.61,"h":109.72,"l":109.55,"n":193,"o":109.63,"t":"2026-10-21T15:00:00Z","v":9413,"vw":109.644774},{"c":109.485,"h":109.69,"l":109.47,"n":187,"o":109.65,"t":"2026-10-21T15:05:00Z","v":8265,"vw":109.575607},{"c":109.58,"h":109.64,"l":109.525,"n":207,"o":109.53,"t":"2026-10-21T15:10:00Z","v":8936,"vw":109.598823},{"c":109.54,"h":109.615,"l":109.5,"n":235,"o":109.59,"t":"2026-10-21T15:15:00Z","v":10527,"vw":109.558823},{"c":109.51,"h":109.58,"l":109.47,"n":176,"o":109.53,"t":"2026-10-21T15:20:00Z","v":8862,"vw":109.52955},{"c":109.47,"h":109.63,"l":109.47,"n":443,"o":109.555,"t":"2026-10-21T15:25:00Z","v":47278,"vw":109.516637},{"c":109.875,"h":109.875,"l":109.44,"n":290,"o":109.46,"t":"2026-10-21T15:30:00Z","v":35796,"vw":109.589044},{"c":110.02,"h":110.045,"l":109.92,"n":95,"o":110,"t":"2026-10-21T15:35:00Z","v":4449,"vw":109.994552},{"c":110,"h":110.05,"l":109.94,"n":71,"o":109.95,"t":"2026-10-21T15:40:00Z","v":2166,"vw":110.00193},{"c":110.06,"h":110.06,"l":109.935,"n":159,"o":109.94,"t":"2026-10-21T15:45:00Z","v":5878,"vw":110.014474},{"c":110.04,"h":110.04,"l":109.95,"n":17,"o":110.04,"t":"2026-10-21T15:50:00Z","v":742,"vw":110.0025},{"c":109.91,"h":109.99,"l":109.89,"n":100,"o":109.99,"t":"2026-10-21T15:55:00Z","v":5125,"vw":109.928514},{"c":109.79,"h":109.89,"l":109.79,"n":47,"o":109.89,"t":"2026-10-21T16:00:00Z","v":1709,"vw":109.85125},{"c":109.86,"h":109.86,"l":109.74,"n":182,"o":109.79,"t":"2026-10-21T16:05:00Z","v":7964,"vw":109.811411},{"c":109.95,"h":109.955,"l":109.83,"n":116,"o":109.89,"t":"2026-10-21T16:10:00Z","v":3423,"vw":109.898333},{"c":109.73,"h":109.95,"l":109.73,"n":128,"o":109.95,"t":"2026-10-21T16:15:00Z","v":5013,"vw":109.838262},{"c":109.61,"h":109.67,"l":109.61,"n":30,"o":109.62,"t":"2026-10-21T16:20:00Z","v":670,"vw":109.6325},{"c":109.59,"h":109.73,"l":109.54,"n":78,"o":109.73,"t":"2026-10-21T16:25:00Z","v":2954,"vw":109.579333},{"c":109.61,"h":109.61,"l":109.54,"n":75,"o":109.58,"t":"2026-10-21T16:30:00Z","v":1606,"vw":109.586429},{"c":109.885,"h":109.885,"l":109.625,"n":229,"o":109.63,"t":"2026-10-21T16:35:00Z","v":9483,"vw":109.711852},{"c":109.75,"h":110.06,"l":109.75,"n":139,"o":109.93,"t":"2026-10-21T16:40:00Z","v":7222,"vw":109.861457},{"c":109.895,"h":109.915,"l":109.8,"n":34,"o":109.915,"t":"2026-10-21T16:45:00Z","v":871,"vw":109.88125},{"c":109.89,"h":109.95,"l":109.81,"n":103,"o":109.89,"t":"2026-10-21T16:50:00Z","v":3035,"vw":109.885833},{"c":109.87,"h":109.89,"l":109.77,"n":93,"o":109.77,"t":"2026-10-21T16:55:00Z","v":2463,"vw":109.834559},{"c":109.78,"h":109.83,"l":109.75,"n":149,"o":109.83,"t":"2026-10-21T17:00:00Z","v":6105,"vw":109.767056},{"c":109.94,"h":110.01,"l":109.83,"n":147,"o":109.83,"t":"2026-10-21T17:05:00Z","v":5221,"vw":109.907203},{"c":109.95,"h":109.95,"l":109.88,"n":112,"o":109.91,"t":"2026-10-21T17:10:00Z","v":3758,"vw":109.918607},{"c":109.94,"h":110.06,"l":109.92,"n":68,"o":110.01,"t":"2026-10-21T17:15:00Z","v":2870,"vw":109.974645},{"c":109.92,"h":110.04,"l":109.92,"n":105,"o":110,"t":"2026-10-21T17:20:00Z","v":5126,"vw":109.966795},{"c":109.95,"h":109.98,"l":109.89,"n":159,"o":109.9,"t":"2026-10-21T17:25:00Z","v":8525,"vw":109.938071},{"c":109.95,"h":109.98,"l":109.91,"n":107,"o":109.97,"t":"2026-10-21T17:30:00Z","v":2443,"vw":109.952485},{"c":109.85,"h":110.01,"l":109.85,"n":242,"o":109.96,"t":"2026-10-21T17:35:00Z","v":13037,"vw":109.878823},{"c":109.945,"h":109.945,"l":109.83,"n":95,"o":109.87,"t":"2026-10-21T17:40:00Z","v":2836,"vw":109.884635},{"c":109.945,"h":110.03,"l":109.85,"n":176,"o":109.9,"t":"2026-10-21T17:45:00Z","v":7258,"vw":109.926945},{"c":110.09,"h":110.09,"l":109.96,"n":65,"o":109.96,"t":"2026-10-21T17:50:00Z","v":1538,"vw":110.025261},{"c":110.09,"h":110.12,"l":110.045,"n":53,"o":110.11,"t":"2026-10-21T17:55:00Z","v":1895,"vw":110.087115},{"c":109.94,"h":110.05,"l":109.9,"n":104,"o":110.05,"t":"2026-10-21T18:00:00Z","v":4787,"vw":109.957163},{"c":110.01,"h":110.01,"l":109.95,"n":73,"o":109.99,"t":"2026-10-21T18:05:00Z","v":1874,"vw":109.966429},{"c":109.97,"h":110.115,"l":109.97,"n":151,"o":110.02,"t":"2026-10-21T18:10:00Z","v":5854,"vw":110.034721},{"c":109.96,"h":110.045,"l":109.96,"n":34,"o":110.04,"t":"2026-10-21T18:15:00Z","v":1104,"vw":110.009},{"c":109.93,"h":109.96,"l":109.93,"n":61,"o":109.96,"t":"2026-10-21T18:20:00Z","v":1512,"vw":109.947143},{"c":109.94,"h":110.02,"l":109.94,"n":89,"o":110.02,"t":"2026-10-21T18:25:00Z","v":2827,"vw":109.989643},{"c":109.98,"h":110.02,"l":109.98,"n":106,"o":110.01,"t":"2026-10-21T18:30:00Z","v":1606,"vw":109.995714},{"c":109.83,"h":109.98,"l":109.83,"n":124,"o":109.98,"t":"2026-10-21T18:35:00Z","v":5822,"vw":109.905241},{"c":109.82,"h":109.8587,"l":109.8,"n":66,"o":109.84,"t":"2026-10-21T18:40:00Z","v":1937,"vw":109.826623},{"c":109.85,"h":109.92,"l":109.74,"n":262,"o":109.82,"t":"2026-10-21T18:45:00Z","v":12345,"vw":109.809271},{"c":109.72,"h":109.73,"l":109.69,"n":61,"o":109.72,"t":"2026-10-21T18:50:00Z","v":1872,"vw":109.715},{"c":109.535,"h":109.79,"l":109.46,"n":249,"o":109.78,"t":"2026-10-21T18:55:00Z","v":16092,"vw":109.57545},{"c":109.475,"h":109.535,"l":109.31,"n":323,"o":109.53,"t":"2026-10-21T19:00:00Z","v":42927,"vw":109.48833},{"c":109.78,"h":109.79,"l":109.42,"n":280,"o":109.53,"t":"2026-10-21T19:05:00Z","v":14866,"vw":109.636308},{"c":109.83,"h":109.88,"l":109.715,"n":197,"o":109.725,"t":"2026-10-21T19:10:00Z","v":7277,"vw":109.799301},{"c":109.925,"h":109.95,"l":109.77,"n":360,"o":109.78,"t":"2026-10-21T19:15:00Z","v":12710,"vw":109.86269},{"c":109.94,"h":110.015,"l":109.84,"n":441,"o":109.84,"t":"2026-10-21T19:20:00Z","v":17899,"vw":109.924682},{"c":110.18,"h":110.2,"l":109.9724,"n":322,"o":109.985,"t":"2026-10-21T19:25:00Z","v":14112,"vw":110.111496},{"c":110.25,"h":110.335,"l":110.19,"n":237,"o":110.22,"t":"2026-10-21T19:30:00Z","v":10223,"vw":110.254462},{"c":110.27,"h":110.31,"l":110.2,"n":191,"o":110.25,"t":"2026-10-21T19:35:00Z","v":9060,"vw":110.237395},{"c":110.25,"h":110.31,"l":110.16,"n":433,"o":110.31,"t":"2026-10-21T19:40:00Z","v":16531,"vw":110.225236},{"c":110.3,"h":110.42,"l":110.245,"n":356,"o":110.31,"t":"2026-10-21T19:45:00Z","v":16037,"vw":110.338653},{"c":110.3,"h":110.37,"l":110.2,"n":364,"o":110.225,"t":"2026-10-21T19:50:00Z","v":20584,"vw":110.293006},{"c":110.39,"h":110.39,"l":110.19,"n":1311,"o":110.32,"t":"2026-10-21T19:55:00Z","v":77460,"vw":110.325422},{"c":110.34,"h":110.34,"l":110.34,"n":17,"o":110.34,"t":"2026-10-21T20:00:00Z","v":31583,"vw":110.34},{"c":110.34,"h":110.34,"l":110.34,"n":1,"o":110.34,"t":"2026-10-21T20:35:00Z","v":100,"vw":110.34},{"c":108.4,"h":108.4,"l":108.4,"n":3,"o":108.4,"t":"2026-10-22T08:50:00Z","v":300,"vw":108.4},{"c":108.4,"h":108.4,"l":108.4,"n":2,"o":108.4,"t":"2026-10-22T09:10:00Z","v":193,"vw":108.4},{"c":108.14,"h":108.14,"l":108.14,"n":7,"o":108.14,"t":"2026-10-22T11:40:00Z","v":214,"vw":108.14},{"c":108.21,"h":109.07,"l":108.07,"n":113,"o":108.07,"t":"2026-10-22T11:55:00Z","v":5383,"vw":108.233207},{"c":108.3,"h":108.3,"l":108.23,"n":16,"o":108.23,"t":"2026-10-22T12:00:00Z","v":807,"vw":108.269464},{"c":108.46,"h":108.46,"l":108.46,"n":2,"o":108.46,"t":"2026-10-22T12:20:00Z","v":300,"vw":108.46},{"c":108.86,"h":108.86,"l":108.79,"n":25,"o":108.79,"t":"2026-10-22T12:35:00Z","v":1288,"vw":108.829394},{"c":109,"h":109.01,"l":108.98,"n":31,"o":108.98,"t":"2026-10-22T12:40:00Z","v":1920,"vw":108.995619},{"c":108.91,"h":108.91,"l":108.91,"n":2,"o":108.91,"t":"2026-10-22T12:45:00Z","v":250,"vw":108.91},{"c":108.88,"h":108.88,"l":108.88,"n":77,"o":108.88,"t":"2026-10-22T12:55:00Z","v":1296,"vw":108.88},{"c":108.51,"h":108.66,"l":108.51,"n":24,"o":108.66,"t":"2026-10-22T13:20:00Z","v":560,"vw":108.605833},{"c":108.77,"h":108.77,"l":108.75,"n":153,"o":108.75,"t":"2026-10-22T13:25:00Z","v":1245,"vw":108.7596},{"c":109.06,"h":109.485,"l":108.73,"n":220,"o":109.16,"t":"2026-10-22T13:30:00Z","v":12059,"vw":109.132751},{"c":109.82,"h":109.9,"l":108.87,"n":483,"o":108.87,"t":"2026-10-22T13:35:00Z","v":22845,"vw":109.396468},{"c":109.9,"h":109.92,"l":109.69,"n":255,"o":109.81,"t":"2026-10-22T13:40:00Z","v":11018,"vw":109.804908},{"c":110.09,"h":110.09,"l":109.82,"n":366,"o":109.9,"t":"2026-10-22T13:45:00Z","v":26763,"vw":109.917927},{"c":109.9,"h":110.15,"l":109.625,"n":241,"o":110.15,"t":"2026-10-22T13:50:00Z","v":11518,"vw":109.883869},{"c":109.795,"h":110.02,"l":109.67,"n":275,"o":109.97,"t":"2026-10-22T13:55:00Z","v":29621,"vw":109.789524},{"c":110.19,"h":110.26,"l":109.63,"n":633,"o":109.72,"t":"2026-10-22T14:00:00Z","v":46666,"vw":109.903371},{"c":109.805,"h":110.21,"l":109.7,"n":405,"o":110.15,"t":"2026-10-22T14:05:00Z","v":35941,"vw":109.865371},{"c":109.505,"h":109.825,"l":109.48,"n":261,"o":109.79,"t":"2026-10-22T14:10:00Z","v":14554,"vw":109.649546},{"c":109.81,"h":109.87,"l":109.3,"n":671,"o":109.46,"t":"2026-10-22T14:15:00Z","v":66736,"vw":109.566714},{"c":109.36,"h":109.84,"l":109.36,"n":304,"o":109.82,"t":"2026-10-22T14:20:00Z","v":13695,"vw":109.655206},{"c":109.48,"h":109.54,"l":109.21,"n":373,"o":109.3,"t":"2026-10-22T14:25:00Z","v":24237,"vw":109.365891},{"c":109.26,"h":109.52,"l":109.25,"n":317,"o":109.48,"t":"2026-10-22T14:30:00Z","v":13856,"vw":109.377586},{"c":109.49,"h":109.49,"l":109.25,"n":221,"o":109.335,"t":"2026-10-22T14:35:00Z","v":12249,"vw":109.361755},{"c":109.36,"h":109.61,"l":109.3,"n":484,"o":109.5,"t":"2026-10-22T14:40:00Z","v":32082,"vw":109.398779},{"c":109.41,"h":109.44,"l":109.34,"n":980,"o":109.365,"t":"2026-10-22T14:45:00Z","v":100882,"vw":109.382411},{"c":109.39,"h":109.49,"l":109.3,"n":1336,"o":109.41,"t":"2026-10-22T14:50:00Z","v":87783,"vw":109.403646},{"c":109.735,"h":109.78,"l":109.36,"n":746,"o":109.4,"t":"2026-10-22T14:55:00Z","v":50080,"vw":109.449184},{"c":109.44,"h":109.93,"l":109.38,"n":332,"o":109.73,"t":"2026-10-22T15:00:00Z","v":13985,"vw":109.537799},{"c":109.45,"h":109.48,"l":109.35,"n":561,"o":109.42,"t":"2026-10-22T15:05:00Z","v":36007,"vw":109.406869},{"c":109.405,"h":109.51,"l":109.36,"n":391,"o":109.46,"t":"2026-10-22T15:10:00Z","v":16075,"vw":109.415333},{"c":109.44,"h":109.51,"l":109.38,"n":818,"o":109.45,"t":"2026-10-22T15:15:00Z","v":45465,"vw":109.431688},{"c":109.79,"h":109.79,"l":109.47,"n":441,"o":109.51,"t":"2026-10-22T15:20:00Z","v":33933,"vw":109.605236},{"c":109.48,"h":109.89,"l":109.48,"n":574,"o":109.74,"t":"2026-10-22T15:25:00Z","v":49510,"vw":109.637741},{"c":109.545,"h":109.69,"l":109.37,"n":403,"o":109.52,"t":"2026-10-22T15:30:00Z","v":46412,"vw":109.428424},{"c":109.69,"h":109.69,"l":109.57,"n":50,"o":109.68,"t":"2026-10-22T15:35:00Z","v":1479,"vw":109.633947},{"c":109.57,"h":109.695,"l":109.42,"n":205,"o":109.695,"t":"2026-10-22T15:40:00Z","v":18153,"vw":109.526601},{"c":109.63,"h":109.68,"l":109.48,"n":113,"o":109.5475,"t":"2026-10-22T15:45:00Z","v":5018,"vw":109.545287},{"c":109.695,"h":109.835,"l":109.65,"n":117,"o":109.65,"t":"2026-10-22T15:50:00Z","v":3426,"vw":109.747987},{"c":109.81,"h":109.89,"l":109.76,"n":145,"o":109.76,"t":"2026-10-22T15:55:00Z","v":2253,"vw":109.827551},{"c":109.84,"h":109.99,"l":109.795,"n":164,"o":109.905,"t":"2026-10-22T16:00:00Z","v":4470,"vw":109.870761},{"c":110.09,"h":110.09,"l":109.805,"n":253,"o":109.81,"t":"2026-10-22T16:05:00Z","v":3682,"vw":109.866289},{"c":110,"h":110.04,"l":109.93,"n":100,"o":110.005,"t":"2026-10-22T16:10:00Z","v":2176,"vw":109.983122},{"c":110.28,"h":110.32,"l":110.125,"n":268,"o":110.17,"t":"2026-10-22T16:15:00Z","v":4442,"vw":110.235646},{"c":110.32,"h":110.34,"l":110.25,"n":127,"o":110.3,"t":"2026-10-22T16:20:00Z","v":2013,"vw":110.29894},{"c":110.19,"h":110.35,"l":110.13,"n":278,"o":110.31,"t":"2026-10-22T16:25:00Z","v":4622,"vw":110.220493},{"c":110.12,"h":110.18,"l":110.05,"n":54,"o":110.18,"t":"2026-10-22T16:30:00Z","v":2005,"vw":110.119091},{"c":109.87,"h":110.055,"l":109.87,"n":98,"o":110.055,"t":"2026-10-22T16:35:00Z","v":3764,"vw":109.955586},{"c":109.545,"h":109.865,"l":109.53,"n":146,"o":109.865,"t":"2026-10-22T16:40:00Z","v":5373,"vw":109.623355},{"c":109.35,"h":109.57,"l":109.275,"n":270,"o":109.5,"t":"2026-10-22T16:45:00Z","v":28844,"vw":109.477261},{"c":109.86,"h":109.86,"l":109.4,"n":128,"o":109.4,"t":"2026-10-22T16:50:00Z","v":4498,"vw":109.589433},{"c":110.2,"h":110.2,"l":109.775,"n":523,"o":109.775,"t":"2026-10-22T16:55:00Z","v":11898,"vw":110.056012},{"c":110.185,"h":110.3,"l":110.01,"n":640,"o":110.3,"t":"2026-10-22T17:00:00Z","v":36207,"vw":110.123238},{"c":110.31,"h":110.43,"l":110.21,"n":403,"o":110.22,"t":"2026-10-22T17:05:00Z","v":13603,"vw":110.263312},{"c":111.13,"h":111.22,"l":110.215,"n":443,"o":110.215,"t":"2026-10-22T17:10:00Z","v":30062,"vw":110.685504},{"c":110.55,"h":111.05,"l":110.37,"n":687,"o":111.025,"t":"2026-10-22T17:15:00Z","v":44930,"vw":110.807067},{"c":110.525,"h":110.79,"l":110.5,"n":291,"o":110.5,"t":"2026-10-22T17:20:00Z","v":10235,"vw":110.676304},{"c":110.705,"h":110.86,"l":110.45,"n":346,"o":110.6,"t":"2026-10-22T17:25:00Z","v":10358,"vw":110.697903},{"c":110.88,"h":110.895,"l":110.6,"n":471,"o":110.7,"t":"2026-10-22T17:30:00Z","v":11733,"vw":110.768239},{"c":110.74,"h":110.85,"l":110.69,"n":123,"o":110.85,"t":"2026-10-22T17:35:00Z","v":5676,"vw":110.752225},{"c":110.92,"h":111.08,"l":110.655,"n":647,"o":110.67,"t":"2026-10-22T17:40:00Z","v":19287,"vw":110.882939},{"c":110.91,"h":110.97,"l":110.83,"n":488,"o":110.925,"t":"2026-10-22T17:45:00Z","v":17193,"vw":110.89612},{"c":111.375,"h":111.49,"l":110.92,"n":748,"o":110.92,"t":"2026-10-22T17:50:00Z","v":18033,"vw":111.168081},{"c":111.36,"h":111.47,"l":111.22,"n":596,"o":111.375,"t":"2026-10-22T17:55:00Z","v":8581,"vw":111.310597},{"c":111.02,"h":111.34,"l":111.02,"n":218,"o":111.31,"t":"2026-10-22T18:00:00Z","v":7592,"vw":111.152705},{"c":111.37,"h":111.37,"l":111.04,"n":351,"o":111.11,"t":"2026-10-22T18:05:00Z","v":5740,"vw":111.166403},{"c":111.195,"h":111.35,"l":111.195,"n":410,"o":111.35,"t":"2026-10-22T18:10:00Z","v":10812,"vw":111.264741},{"c":111.9,"h":111.91,"l":111.19,"n":584,"o":111.23,"t":"2026-10-22T18:15:00Z","v":17514,"vw":111.507741},{"c":112.235,"h":112.48,"l":111.91,"n":909,"o":111.91,"t":"2026-10-22T18:20:00Z","v":38112,"vw":112.291171},{"c":111.79,"h":112.17,"l":111.65,"n":793,"o":112.115,"t":"2026-10-22T18:25:00Z","v":34477,"vw":112.031332},{"c":111.79,"h":111.81,"l":111.51,"n":500,"o":111.67,"t":"2026-10-22T18:30:00Z","v":22175,"vw":111.721806},{"c":111.405,"h":111.85,"l":111.34,"n":406,"o":111.745,"t":"2026-10-22T18:35:00Z","v":19687,"vw":111.608908},{"c":111.63,"h":111.63,"l":111.39,"n":352,"o":111.405,"t":"2026-10-22T18:40:00Z","v":8728,"vw":111.431001},{"c":111.475,"h":111.72,"l":111.345,"n":509,"o":111.63,"t":"2026-10-22T18:45:00Z","v":17595,"vw":111.581163},{"c":111.615,"h":111.95,"l":111.55,"n":809,"o":111.55,"t":"2026-10-22T18:50:00Z","v":19958,"vw":111.758444},{"c":111.66,"h":111.73,"l":111.54,"n":396,"o":111.615,"t":"2026-10-22T18:55:00Z","v":8624,"vw":111.621698},{"c":111.65,"h":111.69,"l":111.39,"n":341,"o":111.66,"t":"2026-10-22T19:00:00Z","v":10676,"vw":111.576703},{"c":111.7,"h":111.86,"l":111.525,"n":585,"o":111.72,"t":"2026-10-22T19:05:00Z","v":14638,"vw":111.75881},{"c":112.15,"h":112.245,"l":111.79,"n":906,"o":111.8,"t":"2026-10-22T19:10:00Z","v":16265,"vw":111.988306},{"c":112.25,"h":112.36,"l":112.21,"n":560,"o":112.22,"t":"2026-10-22T19:15:00Z","v":13947,"vw":112.266656},{"c":112.45,"h":112.45,"l":112.235,"n":536,"o":112.235,"t":"2026-10-22T19:20:00Z","v":11898,"vw":112.359753},{"c":112.46,"h":112.77,"l":112.4,"n":657,"o":112.45,"t":"2026-10-22T19:25:00Z","v":21372,"vw":112.552191},{"c":112.62,"h":112.83,"l":112.53,"n":818,"o":112.54,"t":"2026-10-22T19:30:00Z","v":20252,"vw":112.679389},{"c":112.635,"h":112.645,"l":112.5,"n":478,"o":112.61,"t":"2026-10-22T19:35:00Z","v":15382,"vw":112.605492},{"c":112.76,"h":112.76,"l":112.52,"n":798,"o":112.64,"t":"2026-10-22T19:40:00Z","v":24915,"vw":112.594473},{"c":112.75,"h":112.82,"l":112.55,"n":965,"o":112.71,"t":"2026-10-22T19:45:00Z","v":33671,"vw":112.685462},{"c":112.87,"h":113.055,"l":112.75,"n":2080,"o":112.75,"t":"2026-10-22T19:50:00Z","v":65098,"vw":112.897708},{"c":112.53,"h":113.04,"l":112.46,"n":2989,"o":112.85,"t":"2026-10-22T19:55:00Z","v":199392,"vw":112.65149},{"c":112.52,"h":112.52,"l":112.52,"n":21,"o":112.52,"t":"2026-10-22T20:00:00Z","v":76720,"vw":112.52},{"c":112.52,"h":112.52,"l":112.52,"n":1,"o":112.52,"t":"2026-10-22T20:30:00Z","v":2184,"vw":112.52}],"history":[{"c":91.81,"h":92.17,"l":87.49,"n":29550,"o":87.88,"t":"2024-10-21T04:00:00Z","v":1825753,"vw":90.392772},{"c":83.99,"h":84.7399,"l":81.91,"n":58834,"o":82.3401,"t":"2024-10-22T04:00:00Z","v":4129567,"vw":83.527038},{"c":80.44,"h":84.235,"l":80.09,"n":27505,"o":84.17,"t":"2024-10-23T04:00:00Z","v":1639559,"vw":81.327075},{"c":80.96,"h":81.62,"l":80.96,"n":11276,"o":81.47,"t":"2024-10-24T04:00:00Z","v":588228,"vw":81.178774},{"c":80.71,"h":81.3096,"l":80.56,"n":9975,"o":80.92,"t":"2024-10-25T04:00:00Z","v":446455,"vw":80.863475},{"c":83.72,"h":83.839,"l":82.07,"n":14083,"o":82.21,"t":"2024-10-28T04:00:00Z","v":637066,"vw":83.310878},{"c":84.62,"h":84.96,"l":83.9628,"n":9858,"o":84.56,"t":"2024-10-29T04:00:00Z","v":392939,"vw":84.448642},{"c":82.7,"h":84.475,"l":82.59,"n":12366,"o":84.01,"t":"2024-10-30T04:00:00Z","v":644621,"vw":83.293733},{"c":81.7,"h":82.88,"l":81.06,"n":10140,"o":82.88,"t":"2024-10-31T04:00:00Z","v":433149,"vw":81.768365},{"c":83.45,"h":83.49,"l":82.53,"n":10477,"o":82.8,"t":"2024-11-01T04:00:00Z","v":423946,"vw":83.202745},{"c":83.52,"h":84.14,"l":82.98,"n":11763,"o":82.98,"t":"2024-11-04T05:00:00Z","v":697389,"vw":83.602841},{"c":83.63,"h":84.07,"l":83.3,"n":13701,"o":83.5,"t":"2024-11-05T05:00:00Z","v":679368,"vw":83.690789},{"c":78.62,"h":78.86,"l":77.16,"n":23831,"o":77.42,"t":"2024-11-06T05:00:00Z","v":1258088,"vw":78.275303},{"c":81.11,"h":82.48,"l":80.82,"n":13704,"o":81.7,"t":"2024-11-07T05:00:00Z","v":764130,"vw":81.410516},{"c":79.4,"h":80.32,"l":79.1401,"n":12499,"o":80.28,"t":"2024-11-08T05:00:00Z","v":494456,"vw":79.582066},{"c":78.78,"h":79.47,"l":78.75,"n":9895,"o":79.41,"t":"2024-11-11T05:00:00Z","v":396345,"vw":78.991072},{"c":77.29,"h":78.155,"l":76.95,"n":11467,"o":78.12,"t":"2024-11-12T05:00:00Z","v":580500,"vw":77.4447},{"c":77.075,"h":77.48,"l":76.34,"n":10041,"o":76.85,"t":"2024-11-13T05:00:00Z","v":487763,"vw":77.016767},{"c":78.24,"h":79.88,"l":78.19,"n":12699,"o":79.65,"t":"2024-11-14T05:00:00Z","v":840385,"vw":78.782463},{"c":77.6,"h":78.31,"l":77.45,"n":8252,"o":78.25,"t":"2024-11-15T05:00:00Z","v":331493,"vw":77.742026},{"c":78.49,"h":78.78,"l":77.67,"n":8603,"o":77.71,"t":"2024-11-18T05:00:00Z","v":422300,"vw":78.385067},{"c":77.93,"h":78.26,"l":77.37,"n":8010,"o":77.58,"t":"2024-11-19T05:00:00Z","v":313329,"vw":77.870925},{"c":78.1,"h":78.2,"l":77.09,"n":10803,"o":77.75,"t":"2024-11-20T05:00:00Z","v":651689,"vw":77.624585},{"c":79.46,"h":79.71,"l":78.68,"n":8734,"o":79.06,"t":"2024-11-21T05:00:00Z","v":479384,"vw":79.397248},{"c":79.58,"h":79.74,"l":79.22,"n":7451,"o":79.41,"t":"2024-11-22T05:00:00Z","v":344846,"vw":79.533003},{"c":81.76,"h":81.95,"l":80.33,"n":12655,"o":80.85,"t":"2024-11-25T05:00:00Z","v":681381,"vw":81.549699},{"c":81.01,"h":81.92,"l":80.89,"n":7462,"o":81.9,"t":"2024-11-26T05:00:00Z","v":335026,"vw":81.20154},{"c":79.25,"h":80.64,"l":78.74,"n":10117,"o":80.09,"t":"2024-11-27T05:00:00Z","v":476267,"vw":79.393631},{"c":80.89,"h":81.089,"l":80.3,"n":6091,"o":80.3,"t":"2024-11-29T05:00:00Z","v":284732,"vw":80.839941},{"c":82.23,"h":82.32,"l":81.01,"n":6683,"o":81.27,"t":"2024-12-02T05:00:00Z","v":283811,"vw":81.875449},{"c":81.76,"h":82.02,"l":80.875,"n":8739,"o":81,"t":"2024-12-03T05:00:00Z","v":311121,"vw":81.608441},{"c":83.66,"h":84.04,"l":83.02,"n":8173,"o":83.33,"t":"2024-12-04T05:00:00Z","v":397808,"vw":83.595895},{"c":84.31,"h":84.59,"l":83.9,"n":8184,"o":84.44,"t":"2024-12-05T05:00:00Z","v":294734,"vw":84.29712},{"c":84.89,"h":85.44,"l":84.8,"n":8446,"o":85.06,"t":"2024-12-06T05:00:00Z","v":303586,"vw":85.0452},{"c":85.36,"h":85.8,"l":85.245,"n":8356,"o":85.48,"t":"2024-12-09T05:00:00Z","v":296928,"vw":85.463751},{"c":84.45,"h":85.31,"l":84.22,"n":10577,"o":85.16,"t":"2024-12-10T05:00:00Z","v":405601,"vw":84.552846},{"c":85.01,"h":85.17,"l":84.6,"n":7478,"o":84.78,"t":"2024-12-11T05:00:00Z","v":251338,"vw":84.964073},{"c":84.63,"h":85.24,"l":84.575,"n":6897,"o":84.62,"t":"2024-12-12T05:00:00Z","v":194173,"vw":84.732103},{"c":84.39,"h":85.47,"l":84.29,"n":7263,"o":85.34,"t":"2024-12-13T05:00:00Z","v":273284,"vw":84.624263},{"c":82.41,"h":83.315,"l":80.17,"n":15531,"o":80.29,"t":"2024-12-16T05:00:00Z","v":717930,"vw":82.247553},{"c":83.66,"h":84.3,"l":83.41,"n":11248,"o":84.13,"t":"2024-12-17T05:00:00Z","v":572615,"vw":83.728545},{"c":81.66,"h":84.045,"l":81.58,"n":8553,"o":83.66,"t":"2024-12-18T05:00:00Z","v":338516,"vw":82.915991},{"c":81.06,"h":81.78,"l":80.75,"n":10225,"o":81.32,"t":"2024-12-19T05:00:00Z","v":465099,"vw":81.16545},{"c":81.77,"h":82.18,"l":80.94,"n":7631,"o":81.14,"t":"2024-12-20T05:00:00Z","v":410104,"vw":81.781155},{"c":82.84,"h":82.9,"l":82.21,"n":7244,"o":82.28,"t":"2024-12-23T05:00:00Z","v":264734,"vw":82.560334},{"c":83.03,"h":83.14,"l":82.515,"n":3251,"o":82.54,"t":"2024-12-24T05:00:00Z","v":99268,"vw":82.967187},{"c":83.78,"h":84.12,"l":83.195,"n":6729,"o":83.38,"t":"2024-12-26T05:00:00Z","v":215024,"vw":83.811762},{"c":83.42,"h":83.55,"l":82.8001,"n":8360,"o":83.4,"t":"2024-12-27T05:00:00Z","v":293158,"vw":83.264101},{"c":82.64,"h":83.2,"l":82.255,"n":8088,"o":82.69,"t":"2024-12-30T05:00:00Z","v":305776,"vw":82.72975},{"c":82.35,"h":83.1,"l":81.721,"n":6537,"o":82.6,"t":"2024-12-31T05:00:00Z","v":192369,"vw":82.438402},{"c":81.64,"h":82.875,"l":81.45,"n":8199,"o":82.84,"t":"2025-01-02T05:00:00Z","v":274237,"vw":81.85372},{"c":82.7,"h":82.77,"l":81.65,"n":6275,"o":81.9,"t":"2025-01-03T05:00:00Z","v":228422,"vw":82.468687},{"c":86.35,"h":86.5,"l":84.83,"n":15828,"o":85,"t":"2025-01-06T05:00:00Z","v":689574,"vw":86.06094},{"c":87.015,"h":89.76,"l":86.97,"n":21099,"o":89.12,"t":"2025-01-07T05:00:00Z","v":1099177,"vw":88.05644},{"c":86.98,"h":87.05,"l":85.99,"n":8989,"o":86.25,"t":"2025-01-08T05:00:00Z","v":393317,"vw":86.618991},{"c":85.76,"h":86.18,"l":85.245,"n":9090,"o":85.53,"t":"2025-01-10T05:00:00Z","v":370808,"vw":85.601773},{"c":85.55,"h":85.66,"l":84.08,"n":10036,"o":84.49,"t":"2025-01-13T05:00:00Z","v":487058,"vw":85.184575},{"c":87.02,"h":87.15,"l":86.35,"n":8658,"o":86.73,"t":"2025-01-14T05:00:00Z","v":370425,"vw":86.905407},{"c":88.24,"h":88.88,"l":87.63,"n":9121,"o":88.08,"t":"2025-01-15T05:00:00Z","v":863788,"vw":88.248808},{"c":88.2,"h":88.67,"l":87.235,"n":15149,"o":88.13,"t":"2025-01-16T05:00:00Z","v":787596,"vw":88.085129},{"c":87.22,"h":88.11,"l":86.69,"n":14802,"o":87.3,"t":"2025-01-17T05:00:00Z","v":831730,"vw":87.281619},{"c":90.2,"h":90.49,"l":88,"n":24010,"o":88.14,"t":"2025-01-21T05:00:00Z","v":1457715,"vw":89.52312},{"c":87.85,"h":89.88,"l":87.67,"n":16382,"o":89.42,"t":"2025-01-22T05:00:00Z","v":714355,"vw":88.249047},{"c":91.55,"h":91.7382,"l":89.26,"n":23853,"o":89.91,"t":"2025-01-23T05:00:00Z","v":1250596,"vw":90.824141},{"c":91.18,"h":91.47,"l":90.83,"n":13964,"o":91.14,"t":"2025-01-24T05:00:00Z","v":657220,"vw":91.176626},{"c":91.99,"h":92.115,"l":90.49,"n":23293,"o":90.6,"t":"2025-01-27T05:00:00Z","v":1052063,"vw":91.645292},{"c":92.96,"h":93.48,"l":91.1,"n":24616,"o":92.26,"t":"2025-01-28T05:00:00Z","v":1379844,"vw":92.449881},{"c":96.79,"h":99.24,"l":95.5506,"n":32396,"o":97,"t":"2025-01-29T05:00:00Z","v":2005843,"vw":97.419131},{"c":99.26,"h":100.45,"l":98.85,"n":22059,"o":100.38,"t":"2025-01-30T05:00:00Z","v":1456989,"vw":99.663412},{"c":97.42,"h":100.99,"l":96.65,"n":21935,"o":100.42,"t":"2025-01-31T05:00:00Z","v":1244164,"vw":98.712171},{"c":96.45,"h":97.645,"l":95.46,"n":26069,"o":96.6,"t":"2025-02-03T05:00:00Z","v":2044812,"vw":96.490564},{"c":98.56,"h":98.81,"l":97.41,"n":18389,"o":97.58,"t":"2025-02-04T05:00:00Z","v":988881,"vw":98.334544},{"c":100.57,"h":100.83,"l":99.09,"n":16386,"o":99.64,"t":"2025-02-05T05:00:00Z","v":835215,"vw":100.108287},{"c":99.42,"h":99.615,"l":98.7,"n":10944,"o":99.32,"t":"2025-02-06T05:00:00Z","v":427569,"vw":99.26876},{"c":98.63,"h":100.33,"l":98.39,"n":13470,"o":99.92,"t":"2025-02-07T05:00:00Z","v":732853,"vw":98.997072},{"c":100.53,"h":100.74,"l":99.45,"n":12113,"o":99.58,"t":"2025-02-10T05:00:00Z","v":498899,"vw":100.223121},{"c":99.85,"h":100.35,"l":99.6,"n":8097,"o":100,"t":"2025-02-11T05:00:00Z","v":351293,"vw":99.936085},{"c":100.38,"h":100.45,"l":99.3,"n":8441,"o":99.68,"t":"2025-02-12T05:00:00Z","v":383235,"vw":100.139214},{"c":103.3,"h":103.54,"l":101.21,"n":14398,"o":101.52,"t":"2025-02-13T05:00:00Z","v":794468,"vw":102.605593},{"c":105.06,"h":105.65,"l":104.39,"n":14565,"o":104.63,"t":"2025-02-14T05:00:00Z","v":868893,"vw":105.150676},{"c":104.64,"h":105.24,"l":104.31,"n":10530,"o":105.16,"t":"2025-02-18T05:00:00Z","v":484279,"vw":104.671317},{"c":104.05,"h":104.31,"l":103.465,"n":9811,"o":103.98,"t":"2025-02-19T05:00:00Z","v":463224,"vw":103.921335},{"c":103.27,"h":103.84,"l":102.88,"n":9212,"o":103.73,"t":"2025-02-20T05:00:00Z","v":389452,"vw":103.27504},{"c":104,"h":104.31,"l":102.98,"n":12642,"o":104.26,"t":"2025-02-21T05:00:00Z","v":681441,"vw":103.757778},{"c":103.38,"h":104.54,"l":103.19,"n":9582,"o":104.39,"t":"2025-02-24T05:00:00Z","v":430694,"vw":103.827688},{"c":104.42,"h":105.07,"l":103.69,"n":10482,"o":104.68,"t":"2025-02-25T05:00:00Z","v":463843,"vw":104.429339},{"c":104.84,"h":105.63,"l":104.62,"n":9627,"o":104.87,"t":"2025-02-26T05:00:00Z","v":441763,"vw":105.010954},{"c":101.21,"h":104.085,"l":101.18,"n":13412,"o":104.05,"t":"2025-02-27T05:00:00Z","v":744859,"vw":102.437622},{"c":98.94,"h":98.94,"l":97.405,"n":19201,"o":98.36,"t":"2025-02-28T05:00:00Z","v":1039303,"vw":98.369544},{"c":97.535,"h":100.87,"l":96.8675,"n":12493,"o":100.59,"t":"2025-03-03T05:00:00Z","v":581449,"vw":98.551411},{"c":95.74,"h":96.97,"l":94.41,"n":18450,"o":95.15,"t":"2025-03-04T05:00:00Z","v":893574,"vw":95.459998},{"c":97.69,"h":97.99,"l":96.4,"n":10162,"o":96.56,"t":"2025-03-05T05:00:00Z","v":423153,"vw":97.354752},{"c":96.5,"h":98,"l":95.855,"n":16836,"o":97.05,"t":"2025-03-06T05:00:00Z","v":856573,"vw":96.828624},{"c":97.67,"h":98.32,"l":95.62,"n":15570,"o":97.16,"t":"2025-03-07T05:00:00Z","v":824239,"vw":97.303383},{"c":94.07,"h":94.84,"l":92.85,"n":19251,"o":94.28,"t":"2025-03-10T04:00:00Z","v":983483,"vw":94.098376},{"c":92.19,"h":94.49,"l":91.83,"n":13182,"o":94.08,"t":"2025-03-11T04:00:00Z","v":583818,"vw":92.792786},{"c":90.44,"h":92.77,"l":89.84,"n":14823,"o":92.55,"t":"2025-03-12T04:00:00Z","v":876231,"vw":90.452179},{"c":88.98,"h":90.81,"l":88.83,"n":12596,"o":90.76,"t":"2025-03-13T04:00:00Z","v":541970,"vw":89.401714},{"c":89.62,"h":90.19,"l":89.35,"n":12437,"o":90.1,"t":"2025-03-14T04:00:00Z","v":602880,"vw":89.705936},{"c":90.2,"h":90.76,"l":88.99,"n":9715,"o":89.09,"t":"2025-03-17T04:00:00Z","v":370419,"vw":90.092785},{"c":90.62,"h":91.13,"l":90.44,"n":10794,"o":90.87,"t":"2025-03-18T04:00:00Z","v":501250,"vw":90.743048},{"c":91.4,"h":92.01,"l":90.66,"n":9802,"o":90.92,"t":"2025-03-19T04:00:00Z","v":386824,"vw":91.311804},{"c":90.87,"h":91.28,"l":90.425,"n":8631,"o":90.5,"t":"2025-03-20T04:00:00Z","v":394407,"vw":90.946315},{"c":89.97,"h":90.3,"l":89.33,"n":8889,"o":89.64,"t":"2025-03-21T04:00:00Z","v":459434,"vw":89.918821},{"c":91.55,"h":91.675,"l":91.04,"n":9186,"o":91.17,"t":"2025-03-24T04:00:00Z","v":352391,"vw":91.387915},{"c":92.45,"h":92.7,"l":91.95,"n":10018,"o":92.62,"t":"2025-03-25T04:00:00Z","v":368908,"vw":92.361059},{"c":91.02,"h":91.81,"l":90.46,"n":8757,"o":91.63,"t":"2025-03-26T04:00:00Z","v":350612,"vw":91.050529},{"c":88.6,"h":89.39,"l":88.29,"n":13689,"o":88.73,"t":"2025-03-27T04:00:00Z","v":553623,"vw":88.744361},{"c":86.95,"h":88.77,"l":86.69,"n":13929,"o":88.58,"t":"2025-03-28T04:00:00Z","v":691329,"vw":87.415839},{"c":84.41,"h":84.7,"l":83.015,"n":17735,"o":83.92,"t":"2025-03-31T04:00:00Z","v":771506,"vw":83.946154},{"c":85.02,"h":85.76,"l":84.37,"n":13075,"o":85.75,"t":"2025-04-01T04:00:00Z","v":555565,"vw":85.081502},{"c":85.67,"h":86,"l":84.26,"n":13188,"o":84.38,"t":"2025-04-02T04:00:00Z","v":680328,"vw":85.389024},{"c":71.41,"h":74.77,"l":71.265,"n":37272,"o":74.65,"t":"2025-04-03T04:00:00Z","v":2041022,"vw":72.79984},{"c":69.3,"h":71.6,"l":67.2,"n":37335,"o":69.82,"t":"2025-04-04T04:00:00Z","v":2032619,"vw":69.35934},{"c":68.17,"h":71.88,"l":65.35,"n":34925,"o":66.745,"t":"2025-04-07T04:00:00Z","v":1996064,"vw":67.871293},{"c":65.57,"h":70.46,"l":64.73,"n":27217,"o":69.88,"t":"2025-04-08T04:00:00Z","v":1570089,"vw":67.780347},{"c":74.2,"h":74.65,"l":65.765,"n":39924,"o":66.26,"t":"2025-04-09T04:00:00Z","v":2580131,"vw":70.20293},{"c":70.37,"h":71.19,"l":68.19,"n":26269,"o":70.72,"t":"2025-04-10T04:00:00Z","v":1554129,"vw":70.150269},{"c":71.67,"h":71.71,"l":69.36,"n":20628,"o":69.55,"t":"2025-04-11T04:00:00Z","v":1059112,"vw":70.659123},{"c":73.47,"h":76.12,"l":73.415,"n":25493,"o":75.3,"t":"2025-04-14T04:00:00Z","v":1575794,"vw":74.352301},{"c":72.79,"h":73.45,"l":72.32,"n":14235,"o":73.33,"t":"2025-04-15T04:00:00Z","v":724419,"vw":72.759194},{"c":70.13,"h":71.35,"l":69.19,"n":17008,"o":70.72,"t":"2025-04-16T04:00:00Z","v":981245,"vw":70.414707},{"c":71.63,"h":72.2099,"l":70.87,"n":10826,"o":71.07,"t":"2025-04-17T04:00:00Z","v":524868,"vw":71.497871},{"c":71.09,"h":71.36,"l":70.14,"n":8231,"o":71,"t":"2025-04-21T04:00:00Z","v":386694,"vw":70.754967},{"c":72.3,"h":72.64,"l":71.16,"n":12241,"o":71.21,"t":"2025-04-22T04:00:00Z","v":730542,"vw":72.174},{"c":74.95,"h":75.985,"l":74.23,"n":15884,"o":74.82,"t":"2025-04-23T04:00:00Z","v":1017483,"vw":75.021671},{"c":77.15,"h":77.275,"l":75.53,"n":13684,"o":75.57,"t":"2025-04-24T04:00:00Z","v":731780,"vw":76.746766},{"c":77.785,"h":78.045,"l":76.58,"n":16535,"o":77.27,"t":"2025-04-25T04:00:00Z","v":840066,"vw":77.448966},{"c":78.48,"h":78.65,"l":77.58,"n":16481,"o":77.72,"t":"2025-04-28T04:00:00Z","v":924722,"vw":78.185913},{"c":78.21,"h":78.805,"l":77.7,"n":20465,"o":77.95,"t":"2025-04-29T04:00:00Z","v":1116286,"vw":78.164879},{"c":75.39,"h":76.04,"l":74.08,"n":26992,"o":75,"t":"2025-04-30T04:00:00Z","v":1826520,"vw":75.075625},{"c":75.99,"h":77.315,"l":75.41,"n":14188,"o":76.27,"t":"2025-05-01T04:00:00Z","v":717314,"vw":76.408891},{"c":78.15,"h":78.7,"l":77.62,"n":14130,"o":78.31,"t":"2025-05-02T04:00:00Z","v":883421,"vw":78.062374},{"c":78.05,"h":78.98,"l":77.98,"n":13510,"o":78.04,"t":"2025-05-05T04:00:00Z","v":790915,"vw":78.326356},{"c":76.52,"h":77.45,"l":76.52,"n":12525,"o":76.92,"t":"2025-05-06T04:00:00Z","v":643386,"vw":76.886861},{"c":77.64,"h":77.85,"l":76.81,"n":12477,"o":77.47,"t":"2025-05-07T04:00:00Z","v":649490,"vw":77.40038},{"c":81.18,"h":81.885,"l":78.515,"n":25808,"o":79.12,"t":"2025-05-08T04:00:00Z","v":1498724,"vw":80.519972},{"c":80.62,"h":81.23,"l":80.08,"n":15350,"o":80.88,"t":"2025-05-09T04:00:00Z","v":888127,"vw":80.574029},{"c":86.23,"h":86.34,"l":85.22,"n":18578,"o":86.01,"t":"2025-05-12T04:00:00Z","v":963985,"vw":85.947734},{"c":86.96,"h":87.49,"l":84.95,"n":26502,"o":85.02,"t":"2025-05-13T04:00:00Z","v":1459027,"vw":86.594832},{"c":87.59,"h":88.42,"l":87.01,"n":14407,"o":88.3,"t":"2025-05-14T04:00:00Z","v":745580,"vw":87.598482},{"c":87.76,"h":87.86,"l":87.18,"n":10857,"o":87.49,"t":"2025-05-15T04:00:00Z","v":501701,"vw":87.616564},{"c":86.55,"h":87.06,"l":85.605,"n":21189,"o":86.24,"t":"2025-05-16T04:00:00Z","v":1338823,"vw":86.240667},{"c":86.5,"h":86.69,"l":85.44,"n":9615,"o":85.61,"t":"2025-05-19T04:00:00Z","v":432456,"vw":86.282142},{"c":86.55,"h":86.99,"l":86.19,"n":10249,"o":86.8,"t":"2025-05-20T04:00:00Z","v":525361,"vw":86.60952},{"c":86.71,"h":87.99,"l":86.37,"n":13341,"o":86.77,"t":"2025-05-21T04:00:00Z","v":707893,"vw":87.145511},{"c":86.54,"h":86.975,"l":85.73,"n":8612,"o":85.92,"t":"2025-05-22T04:00:00Z","v":397129,"vw":86.496445},{"c":83.84,"h":84.36,"l":83.72,"n":13424,"o":83.79,"t":"2025-05-23T04:00:00Z","v":636856,"vw":83.968526},{"c":85.53,"h":86.07,"l":85.18,"n":10898,"o":85.88,"t":"2025-05-27T04:00:00Z","v":529319,"vw":85.630357},{"c":84.61,"h":85.22,"l":84.55,"n":9801,"o":84.92,"t":"2025-05-28T04:00:00Z","v":529542,"vw":84.766541},{"c":85.09,"h":85.32,"l":84.18,"n":7882,"o":84.73,"t":"2025-05-29T04:00:00Z","v":307964,"vw":84.955251},{"c":82.76,"h":84,"l":82.195,"n":16602,"o":83.9,"t":"2025-05-30T04:00:00Z","v":829196,"vw":83.118287},{"c":82.42,"h":82.64,"l":81.98,"n":12932,"o":82.03,"t":"2025-06-02T04:00:00Z","v":618335,"vw":82.39551},{"c":83.3,"h":83.515,"l":82,"n":11752,"o":82.16,"t":"2025-06-03T04:00:00Z","v":546570,"vw":83.206189},{"c":83.85,"h":84.39,"l":83.53,"n":9330,"o":83.64,"t":"2025-06-04T04:00:00Z","v":445735,"vw":83.92097},{"c":84.305,"h":85.13,"l":84.06,"n":10180,"o":84.27,"t":"2025-06-05T04:00:00Z","v":461432,"vw":84.652947},{"c":85.25,"h":85.67,"l":84.48,"n":7921,"o":84.49,"t":"2025-06-06T04:00:00Z","v":389543,"vw":85.284199},{"c":85.98,"h":86.66,"l":85.89,"n":10092,"o":85.98,"t":"2025-06-09T04:00:00Z","v":433759,"vw":86.25989},{"c":86.86,"h":86.95,"l":86.26,"n":8966,"o":86.59,"t":"2025-06-10T04:00:00Z","v":348553,"vw":86.739368},{"c":88.12,"h":89.84,"l":88.08,"n":15175,"o":89.1,"t":"2025-06-11T04:00:00Z","v":767976,"vw":88.920749},{"c":87.45,"h":87.73,"l":87.16,"n":10949,"o":87.48,"t":"2025-06-12T04:00:00Z","v":501491,"vw":87.449459},{"c":85,"h":86.2,"l":84.76,"n":11687,"o":85.96,"t":"2025-06-13T04:00:00Z","v":530209,"vw":85.400466},{"c":86.95,"h":87.17,"l":85.98,"n":11450,"o":86.17,"t":"2025-06-16T04:00:00Z","v":469705,"vw":86.869348},{"c":85.2,"h":86.64,"l":85.14,"n":8660,"o":86.37,"t":"2025-06-17T04:00:00Z","v":359598,"vw":85.761343},{"c":84.51,"h":85.44,"l":84.31,"n":8929,"o":85.2,"t":"2025-06-18T04:00:00Z","v":398054,"vw":84.803488},{"c":83.66,"h":84.73,"l":83.39,"n":10362,"o":84.59,"t":"2025-06-20T04:00:00Z","v":629132,"vw":83.780867},{"c":85.93,"h":86.05,"l":84.4586,"n":11130,"o":84.79,"t":"2025-06-23T04:00:00Z","v":423289,"vw":85.416289},{"c":87.9,"h":88.31,"l":86.67,"n":11965,"o":87.06,"t":"2025-06-24T04:00:00Z","v":572721,"vw":87.828287},{"c":88.42,"h":88.67,"l":87.965,"n":10249,"o":88.48,"t":"2025-06-25T04:00:00Z","v":431696,"vw":88.358705},{"c":88.74,"h":88.83,"l":87.6,"n":8404,"o":87.9,"t":"2025-06-26T04:00:00Z","v":381880,"vw":88.460255},{"c":90.16,"h":90.625,"l":89.36,"n":12891,"o":90.31,"t":"2025-06-27T04:00:00Z","v":695243,"vw":90.098474},{"c":90.13,"h":90.28,"l":89.63,"n":8019,"o":90.03,"t":"2025-06-30T04:00:00Z","v":396148,"vw":90.030262},{"c":90.95,"h":92.21,"l":89.94,"n":12553,"o":90.27,"t":"2025-07-01T04:00:00Z","v":612174,"vw":91.05562},{"c":92.93,"h":92.96,"l":91,"n":13626,"o":91.07,"t":"2025-07-02T04:00:00Z","v":642020,"vw":92.556391},{"c":92.69,"h":93.08,"l":92.28,"n":6187,"o":92.44,"t":"2025-07-03T04:00:00Z","v":216083,"vw":92.718019},{"c":92.2,"h":92.9399,"l":91.555,"n":10348,"o":92.34,"t":"2025-07-07T04:00:00Z","v":437549,"vw":92.34441},{"c":92.4,"h":93.29,"l":92.335,"n":12931,"o":93.05,"t":"2025-07-08T04:00:00Z","v":527270,"vw":92.726705},{"c":94.46,"h":94.88,"l":93.63,"n":10297,"o":94.16,"t":"2025-07-09T04:00:00Z","v":520810,"vw":94.343293},{"c":94.95,"h":95.715,"l":94.88,"n":10485,"o":95.1,"t":"2025-07-10T04:00:00Z","v":401358,"vw":95.210366},{"c":94.14,"h":94.89,"l":94.1,"n":9417,"o":94.44,"t":"2025-07-11T04:00:00Z","v":428375,"vw":94.404715},{"c":93.56,"h":94.12,"l":93.425,"n":7838,"o":93.72,"t":"2025-07-14T04:00:00Z","v":338583,"vw":93.71304},{"c":93.31,"h":94.81,"l":93.28,"n":8867,"o":94.77,"t":"2025-07-15T04:00:00Z","v":334109,"vw":93.652501},{"c":95.69,"h":95.72,"l":93.8175,"n":12481,"o":94.52,"t":"2025-07-16T04:00:00Z","v":518768,"vw":94.87853},{"c":95.88,"h":96.02,"l":95.15,"n":8114,"o":95.42,"t":"2025-07-17T04:00:00Z","v":297625,"vw":95.683511},{"c":95.71,"h":96.42,"l":95.515,"n":8051,"o":96.38,"t":"2025-07-18T04:00:00Z","v":285823,"vw":95.780301},{"c":95.1,"h":96.1753,"l":95.04,"n":8761,"o":95.68,"t":"2025-07-21T04:00:00Z","v":352082,"vw":95.613467},{"c":95.78,"h":95.98,"l":94.22,"n":9844,"o":94.88,"t":"2025-07-22T04:00:00Z","v":472853,"vw":95.473849},{"c":97.42,"h":97.42,"l":96.25,"n":18316,"o":96.26,"t":"2025-07-23T04:00:00Z","v":884835,"vw":97.007468},{"c":95.72,"h":96.62,"l":95.64,"n":12382,"o":96,"t":"2025-07-24T04:00:00Z","v":609706,"vw":96.120429},{"c":96.77,"h":97.165,"l":95.02,"n":13553,"o":95.22,"t":"2025-07-25T04:00:00Z","v":667936,"vw":96.264604},{"c":94.52,"h":96.8,"l":94.45,"n":18633,"o":96.54,"t":"2025-07-28T04:00:00Z","v":934801,"vw":95.365521},{"c":93.76,"h":95.5,"l":93.45,"n":16440,"o":94.93,"t":"2025-07-29T04:00:00Z","v":839990,"vw":94.034542},{"c":90.97,"h":96.3,"l":90.41,"n":44235,"o":95.82,"t":"2025-07-30T04:00:00Z","v":2484725,"vw":91.950669},{"c":92.88,"h":94.7,"l":92.67,"n":27944,"o":92.98,"t":"2025-07-31T04:00:00Z","v":1470638,"vw":93.480871},{"c":89.67,"h":91.02,"l":87.79,"n":18853,"o":91.02,"t":"2025-08-01T04:00:00Z","v":781133,"vw":89.074159},{"c":92.27,"h":93.87,"l":91.66,"n":31299,"o":93.78,"t":"2025-08-04T04:00:00Z","v":1586412,"vw":92.354928},{"c":95.28,"h":96.42,"l":94.48,"n":29244,"o":95.49,"t":"2025-08-05T04:00:00Z","v":1328627,"vw":95.350751},{"c":94.73,"h":95.13,"l":94.33,"n":15525,"o":94.51,"t":"2025-08-06T04:00:00Z","v":765460,"vw":94.717656},{"c":96.77,"h":97.06,"l":95.89,"n":17835,"o":96.72,"t":"2025-08-07T04:00:00Z","v":877308,"vw":96.442641},{"c":98.27,"h":98.685,"l":97.19,"n":14701,"o":97.25,"t":"2025-08-08T04:00:00Z","v":614911,"vw":98.177902},{"c":96.43,"h":97.54,"l":96.24,"n":14881,"o":97.18,"t":"2025-08-11T04:00:00Z","v":599907,"vw":96.711323},{"c":99.01,"h":99.44,"l":96.56,"n":14106,"o":96.73,"t":"2025-08-12T04:00:00Z","v":617365,"vw":98.608693},{"c":99.01,"h":99.53,"l":98.58,"n":11847,"o":99.01,"t":"2025-08-13T04:00:00Z","v":630247,"vw":98.958964},{"c":98.35,"h":98.72,"l":97.9788,"n":10003,"o":98.18,"t":"2025-08-14T04:00:00Z","v":461529,"vw":98.370565},{"c":97.76,"h":98.77,"l":97.72,"n":9805,"o":98.67,"t":"2025-08-15T04:00:00Z","v":404348,"vw":98.053722},{"c":98.46,"h":98.53,"l":97.57,"n":9920,"o":97.6,"t":"2025-08-18T04:00:00Z","v":401618,"vw":98.253081},{"c":99.53,"h":100.6,"l":99.37,"n":13915,"o":100.12,"t":"2025-08-19T04:00:00Z","v":612483,"vw":99.893601},{"c":99.6,"h":99.77,"l":99.075,"n":14114,"o":99.54,"t":"2025-08-20T04:00:00Z","v":595683,"vw":99.456978},{"c":99.67,"h":99.805,"l":98.91,"n":8670,"o":99.4,"t":"2025-08-21T04:00:00Z","v":411563,"vw":99.543579},{"c":103.09,"h":103.31,"l":100.55,"n":15271,"o":100.75,"t":"2025-08-22T04:00:00Z","v":686321,"vw":102.704535},{"c":101.67,"h":102.83,"l":101.63,"n":9200,"o":102.52,"t":"2025-08-25T04:00:00Z","v":328333,"vw":102.1565},{"c":102.46,"h":102.77,"l":102.115,"n":7851,"o":102.18,"t":"2025-08-26T04:00:00Z","v":294296,"vw":102.435831},{"c":103.07,"h":103.18,"l":101.97,"n":5160,"o":102.24,"t":"2025-08-27T04:00:00Z","v":166311,"vw":102.721784},{"c":103.99,"h":104.28,"l":103.56,"n":11211,"o":103.61,"t":"2025-08-28T04:00:00Z","v":497913,"vw":104.017786},{"c":103.54,"h":103.62,"l":102.81,"n":9376,"o":103.44,"t":"2025-08-29T04:00:00Z","v":397742,"vw":103.364184},{"c":103.09,"h":103.11,"l":101.195,"n":12860,"o":101.3,"t":"2025-09-02T04:00:00Z","v":567542,"vw":102.458005},{"c":104.43,"h":104.58,"l":103.65,"n":10494,"o":104.27,"t":"2025-09-03T04:00:00Z","v":358389,"vw":104.175688},{"c":106.52,"h":106.52,"l":103.13,"n":11704,"o":105,"t":"2025-09-04T04:00:00Z","v":546437,"vw":105.690599},{"c":107.25,"h":107.85,"l":106.56,"n":6712,"o":107.42,"t":"2025-09-05T04:00:00Z","v":233935,"vw":107.185452},{"c":108.75,"h":108.87,"l":106.64,"n":13978,"o":106.97,"t":"2025-09-08T04:00:00Z","v":500377,"vw":108.166547},{"c":107.79,"h":108.69,"l":107.25,"n":9126,"o":108.37,"t":"2025-09-09T04:00:00Z","v":278597,"vw":107.83357},{"c":108.3,"h":108.9517,"l":107.931,"n":11949,"o":108.7,"t":"2025-09-10T04:00:00Z","v":477111,"vw":108.324021},{"c":108.675,"h":108.87,"l":108.24,"n":8849,"o":108.33,"t":"2025-09-11T04:00:00Z","v":726058,"vw":108.546553},{"c":108.35,"h":108.47,"l":107.1678,"n":8488,"o":107.68,"t":"2025-09-12T04:00:00Z","v":265227,"vw":107.996037},{"c":109.87,"h":109.88,"l":108.42,"n":10834,"o":108.54,"t":"2025-09-15T04:00:00Z","v":360493,"vw":109.462396},{"c":112.32,"h":112.36,"l":110.705,"n":14320,"o":111.03,"t":"2025-09-16T04:00:00Z","v":550169,"vw":111.73986},{"c":111.83,"h":112.91,"l":111.09,"n":10987,"o":112.26,"t":"2025-09-17T04:00:00Z","v":402391,"vw":112.19635},{"c":111.33,"h":113.43,"l":110.7022,"n":13939,"o":113.04,"t":"2025-09-18T04:00:00Z","v":579969,"vw":111.639171},{"c":111.73,"h":111.8,"l":110.67,"n":8845,"o":110.77,"t":"2025-09-19T04:00:00Z","v":373761,"vw":111.458842},{"c":113.08,"h":113.29,"l":111.5,"n":10391,"o":111.5,"t":"2025-09-22T04:00:00Z","v":441023,"vw":112.860353},{"c":111.35,"h":112.44,"l":111.2,"n":8898,"o":111.97,"t":"2025-09-23T04:00:00Z","v":304637,"vw":111.685491},{"c":108.79,"h":110.94,"l":108.74,"n":9763,"o":110.91,"t":"2025-09-24T04:00:00Z","v":380365,"vw":109.152278},{"c":108.51,"h":108.7,"l":107.34,"n":10175,"o":107.34,"t":"2025-09-25T04:00:00Z","v":392793,"vw":108.377092},{"c":108.28,"h":108.54,"l":107.73,"n":9030,"o":108.09,"t":"2025-09-26T04:00:00Z","v":325354,"vw":108.200377},{"c":107.92,"h":108.24,"l":107.64,"n":9662,"o":108.21,"t":"2025-09-29T04:00:00Z","v":324771,"vw":107.936491},{"c":109.68,"h":109.735,"l":108.33,"n":8211,"o":108.52,"t":"2025-09-30T04:00:00Z","v":330885,"vw":109.106841},{"c":109.83,"h":109.85,"l":108.34,"n":8176,"o":108.54,"t":"2025-10-01T04:00:00Z","v":283911,"vw":109.079345},{"c":112.65,"h":112.73,"l":111.47,"n":10246,"o":112.13,"t":"2025-10-02T04:00:00Z","v":396016,"vw":112.284016},{"c":112.97,"h":114.12,"l":112.43,"n":11373,"o":113.26,"t":"2025-10-03T04:00:00Z","v":384485,"vw":113.212257},{"c":114.21,"h":114.94,"l":114.05,"n":10458,"o":114.47,"t":"2025-10-06T04:00:00Z","v":400221,"vw":114.482407},{"c":112.67,"h":114.36,"l":112.16,"n":12283,"o":114.2,"t":"2025-10-07T04:00:00Z","v":455265,"vw":112.971422},{"c":112.35,"h":113.28,"l":111.67,"n":13965,"o":112.41,"t":"2025-10-08T04:00:00Z","v":710747,"vw":112.331298},{"c":109.29,"h":110.96,"l":108.59,"n":14503,"o":110.96,"t":"2025-10-09T04:00:00Z","v":574695,"vw":109.411687},{"c":101.71,"h":109.41,"l":101.61,"n":27670,"o":109.41,"t":"2025-10-10T04:00:00Z","v":1316650,"vw":104.412528},{"c":104.27,"h":105.29,"l":103.44,"n":20662,"o":105.29,"t":"2025-10-13T04:00:00Z","v":898169,"vw":104.377457},{"c":104.94,"h":105.785,"l":102.7,"n":12559,"o":102.87,"t":"2025-10-14T04:00:00Z","v":456689,"vw":104.702457},{"c":108.53,"h":108.65,"l":106.63,"n":15359,"o":106.75,"t":"2025-10-15T04:00:00Z","v":799383,"vw":107.951557},{"c":108.61,"h":109.11,"l":107.61,"n":14113,"o":109.05,"t":"2025-10-16T04:00:00Z","v":631051,"vw":108.518679},{"c":109.64,"h":109.82,"l":108.14,"n":8918,"o":108.58,"t":"2025-10-17T04:00:00Z","v":305648,"vw":109.112209},{"c":110.13,"h":110.85,"l":109.05,"n":10355,"o":109.1,"t":"2025-10-20T04:00:00Z","v":387177,"vw":110.395843},{"c":110.45,"h":110.9,"l":109.46,"n":9285,"o":109.59,"t":"2025-10-21T04:00:00Z","v":353522,"vw":110.490141},{"c":109.55,"h":110.54,"l":108.885,"n":10867,"o":110.48,"t":"2025-10-22T04:00:00Z","v":378017,"vw":109.692989},{"c":111.7,"h":111.81,"l":109.28,"n":11006,"o":109.65,"t":"2025-10-23T04:00:00Z","v":455579,"vw":111.209531},{"c":111.36,"h":112.1,"l":111.09,"n":12010,"o":111.175,"t":"2025-10-24T04:00:00Z","v":533053,"vw":111.495382},{"c":113.79,"h":114.04,"l":112.17,"n":15427,"o":112.46,"t":"2025-10-27T04:00:00Z","v":612019,"vw":113.42579},{"c":113.73,"h":113.88,"l":111.985,"n":18890,"o":112.89,"t":"2025-10-28T04:00:00Z","v":861056,"vw":113.056798},{"c":115.84,"h":117.4,"l":113.52,"n":27913,"o":113.99,"t":"2025-10-29T04:00:00Z","v":1388879,"vw":115.957708},{"c":120.69,"h":122.24,"l":119.25,"n":20472,"o":119.6,"t":"2025-10-30T04:00:00Z","v":830911,"vw":120.745175},{"c":120.56,"h":121.09,"l":119.96,"n":15023,"o":120.64,"t":"2025-10-31T04:00:00Z","v":571784,"vw":120.502544},{"c":122.99,"h":123.01,"l":121.24,"n":13934,"o":121.24,"t":"2025-11-03T05:00:00Z","v":486843,"vw":122.3517},{"c":117.38,"h":119.54,"l":117.25,"n":19560,"o":119.54,"t":"2025-11-04T05:00:00Z","v":745171,"vw":118.131655},{"c":118.85,"h":119.14,"l":117.185,"n":11466,"o":117.46,"t":"2025-11-05T05:00:00Z","v":422098,"vw":118.511184},{"c":119.47,"h":119.93,"l":118.28,"n":15846,"o":119.11,"t":"2025-11-06T05:00:00Z","v":599229,"vw":119.211492},{"c":120.4,"h":120.49,"l":117.675,"n":13771,"o":119.69,"t":"2025-11-07T05:00:00Z","v":570386,"vw":119.34166},{"c":122.03,"h":122.33,"l":120.79,"n":11953,"o":121.5,"t":"2025-11-10T05:00:00Z","v":512940,"vw":121.797137},{"c":119.97,"h":121.73,"l":119.81,"n":10279,"o":121.18,"t":"2025-11-11T05:00:00Z","v":369509,"vw":120.626441},{"c":121.13,"h":121.39,"l":120.01,"n":8105,"o":120.16,"t":"2025-11-12T05:00:00Z","v":253695,"vw":120.930141},{"c":118.59,"h":121.085,"l":118.24,"n":11512,"o":120.8,"t":"2025-11-13T05:00:00Z","v":449520,"vw":119.250548},{"c":118.02,"h":119.47,"l":117.44,"n":14522,"o":118.16,"t":"2025-11-14T05:00:00Z","v":466958,"vw":118.631758},{"c":113.27,"h":116.6605,"l":112.4,"n":21549,"o":116.25,"t":"2025-11-17T05:00:00Z","v":1031100,"vw":113.94527},{"c":111.74,"h":113.965,"l":111.47,"n":18947,"o":113.24,"t":"2025-11-18T05:00:00Z","v":643256,"vw":112.221967},{"c":106.89,"h":110.21,"l":106.235,"n":32930,"o":110.17,"t":"2025-11-19T05:00:00Z","v":1523071,"vw":107.615817},{"c":106.64,"h":110.92,"l":106.41,"n":25715,"o":110.3,"t":"2025-11-20T05:00:00Z","v":1114477,"vw":108.469929},{"c":109.92,"h":110.95,"l":106.94,"n":17128,"o":107.03,"t":"2025-11-21T05:00:00Z","v":676720,"vw":109.033376},{"c":112.1,"h":113.35,"l":110.91,"n":13802,"o":110.91,"t":"2025-11-24T05:00:00Z","v":617583,"vw":112.258489},{"c":112.42,"h":112.57,"l":111.155,"n":10382,"o":111.81,"t":"2025-11-25T05:00:00Z","v":363815,"vw":112.044194},{"c":110.56,"h":112.77,"l":110.35,"n":28266,"o":112.53,"t":"2025-11-26T05:00:00Z","v":1411523,"vw":111.292807},{"c":112.73,"h":112.91,"l":111.505,"n":14647,"o":111.65,"t":"2025-11-28T05:00:00Z","v":606839,"vw":112.277168},{"c":112.92,"h":113.77,"l":112.05,"n":25972,"o":113.6,"t":"2025-12-01T05:00:00Z","v":1131002,"vw":113.055154},{"c":117.07,"h":117.685,"l":114.13,"n":20208,"o":114.6,"t":"2025-12-02T05:00:00Z","v":947164,"vw":116.041571},{"c":118.12,"h":119.6,"l":117.82,"n":17022,"o":118.63,"t":"2025-12-03T05:00:00Z","v":775659,"vw":118.403129},{"c":119.12,"h":119.72,"l":118.78,"n":11467,"o":118.86,"t":"2025-12-04T05:00:00Z","v":436459,"vw":119.197775},{"c":117.79,"h":118.485,"l":117.265,"n":8573,"o":118.265,"t":"2025-12-05T05:00:00Z","v":379970,"vw":117.758449},{"c":119.12,"h":119.87,"l":118.25,"n":12065,"o":119.02,"t":"2025-12-08T05:00:00Z","v":400383,"vw":118.843887},{"c":118.83,"h":119.84,"l":118.7,"n":13146,"o":119.45,"t":"2025-12-09T05:00:00Z","v":669343,"vw":119.201284},{"c":120.65,"h":120.71,"l":118.255,"n":9712,"o":118.3,"t":"2025-12-10T05:00:00Z","v":305112,"vw":119.76564},{"c":120.43,"h":120.875,"l":119.91,"n":9711,"o":120.84,"t":"2025-12-11T05:00:00Z","v":326277,"vw":120.407585},{"c":112.77,"h":118.81,"l":111.33,"n":23624,"o":118.7,"t":"2025-12-12T05:00:00Z","v":1107577,"vw":113.64566},{"c":111.935,"h":113.19,"l":111.38,"n":13472,"o":112.68,"t":"2025-12-15T05:00:00Z","v":494015,"vw":111.864504},{"c":112.28,"h":112.5,"l":111.35,"n":11500,"o":112,"t":"2025-12-16T05:00:00Z","v":514632,"vw":112.109365},{"c":106.54,"h":109.97,"l":105.87,"n":21513,"o":108.96,"t":"2025-12-17T05:00:00Z","v":1053904,"vw":107.365719},{"c":104.16,"h":107.74,"l":103.18,"n":37726,"o":107.7,"t":"2025-12-18T05:00:00Z","v":2107534,"vw":105.094916},{"c":104.28,"h":104.88,"l":103.575,"n":20027,"o":104.27,"t":"2025-12-19T05:00:00Z","v":1032018,"vw":104.099256},{"c":103.39,"h":104.78,"l":103.3,"n":12417,"o":104.74,"t":"2025-12-22T05:00:00Z","v":513123,"vw":103.736865},{"c":104.16,"h":104.66,"l":103.25,"n":11378,"o":103.38,"t":"2025-12-23T05:00:00Z","v":590263,"vw":104.048741},{"c":104.97,"h":105.19,"l":103.7,"n":5931,"o":104.4,"t":"2025-12-24T05:00:00Z","v":257936,"vw":104.758638},{"c":105.26,"h":105.38,"l":104.83,"n":9194,"o":105.14,"t":"2025-12-26T05:00:00Z","v":454147,"vw":105.122248},{"c":102.9,"h":104.77,"l":102.77,"n":15119,"o":104.52,"t":"2025-12-29T05:00:00Z","v":790726,"vw":103.373564},{"c":102.48,"h":103.17,"l":102.48,"n":7854,"o":102.63,"t":"2025-12-30T05:00:00Z","v":267251,"vw":102.75642},{"c":100.22,"h":102.21,"l":100.15,"n":15602,"o":102.12,"t":"2025-12-31T05:00:00Z","v":650536,"vw":100.715951},{"c":100.28,"h":101.555,"l":98.93,"n":18548,"o":101.21,"t":"2026-01-02T05:00:00Z","v":734963,"vw":99.986604},{"c":99.51,"h":101.64,"l":99.38,"n":18423,"o":100.85,"t":"2026-01-05T05:00:00Z","v":789614,"vw":100.096807},{"c":98.18,"h":99.24,"l":97.94,"n":21119,"o":98.78,"t":"2026-01-06T05:00:00Z","v":1026733,"vw":98.405445},{"c":99.7,"h":101.06,"l":99.455,"n":38945,"o":100.87,"t":"2026-01-07T05:00:00Z","v":1767515,"vw":100.176426},{"c":96.38,"h":96.45,"l":94.43,"n":32322,"o":94.62,"t":"2026-01-08T05:00:00Z","v":2049806,"vw":95.771007},{"c":95.1,"h":97.075,"l":94.535,"n":25718,"o":96.86,"t":"2026-01-09T05:00:00Z","v":1557711,"vw":95.742657},{"c":97.55,"h":97.55,"l":95.3,"n":22105,"o":95.72,"t":"2026-01-12T05:00:00Z","v":1195117,"vw":96.793099},{"c":96.79,"h":97.61,"l":95.575,"n":16330,"o":97.61,"t":"2026-01-13T05:00:00Z","v":600342,"vw":96.460487},{"c":96.74,"h":98,"l":96.18,"n":20272,"o":97.62,"t":"2026-01-14T05:00:00Z","v":1009166,"vw":96.931288},{"c":96.6,"h":97.03,"l":95.71,"n":19517,"o":96.77,"t":"2026-01-15T05:00:00Z","v":945357,"vw":96.460942},{"c":95.48,"h":96.045,"l":94.97,"n":27768,"o":95.84,"t":"2026-01-16T05:00:00Z","v":1579180,"vw":95.580149},{"c":91.19,"h":92.5475,"l":90.4,"n":36542,"o":91.155,"t":"2026-01-20T05:00:00Z","v":1926835,"vw":91.394159},{"c":91.88,"h":92.13,"l":90.35,"n":22729,"o":90.55,"t":"2026-01-21T05:00:00Z","v":1285847,"vw":91.212563},{"c":91.81,"h":92.665,"l":91.4,"n":17228,"o":92.06,"t":"2026-01-22T05:00:00Z","v":751666,"vw":92.013882},{"c":93.44,"h":93.56,"l":91.2,"n":24429,"o":91.74,"t":"2026-01-23T05:00:00Z","v":1401492,"vw":92.604672},{"c":94.16,"h":95.46,"l":93.89,"n":30540,"o":94.1,"t":"2026-01-26T05:00:00Z","v":1690076,"vw":94.472257},{"c":93.74,"h":95.16,"l":92.67,"n":39362,"o":94.05,"t":"2026-01-27T05:00:00Z","v":2333003,"vw":93.927244},{"c":86.64,"h":91.14,"l":83.32,"n":83762,"o":91.04,"t":"2026-01-28T05:00:00Z","v":5404033,"vw":87.334883},{"c":88.48,"h":88.92,"l":87.26,"n":44104,"o":87.75,"t":"2026-01-29T05:00:00Z","v":2394582,"vw":88.031134},{"c":85.84,"h":87.67,"l":85.53,"n":27615,"o":87.31,"t":"2026-01-30T05:00:00Z","v":1374462,"vw":86.136171},{"c":87.67,"h":88.055,"l":86.26,"n":26297,"o":86.33,"t":"2026-02-02T05:00:00Z","v":1535282,"vw":87.507243},{"c":87.53,"h":88.56,"l":86.82,"n":22041,"o":87.78,"t":"2026-02-03T05:00:00Z","v":1083259,"vw":87.425303},{"c":91.3,"h":91.84,"l":89.132,"n":34597,"o":89.73,"t":"2026-02-04T05:00:00Z","v":2065379,"vw":90.639585},{"c":88.91,"h":90.7,"l":87.71,"n":30054,"o":90.64,"t":"2026-02-05T05:00:00Z","v":1882228,"vw":88.948178},{"c":91.45,"h":91.46,"l":89.58,"n":22224,"o":89.79,"t":"2026-02-06T05:00:00Z","v":1220052,"vw":90.650931},{"c":91.695,"h":92.3397,"l":90.96,"n":17409,"o":91.42,"t":"2026-02-09T05:00:00Z","v":771751,"vw":91.854073},{"c":92.4,"h":93.37,"l":92.34,"n":19816,"o":92.51,"t":"2026-02-10T05:00:00Z","v":982385,"vw":92.764528},{"c":93.32,"h":94.12,"l":92.31,"n":19397,"o":93.93,"t":"2026-02-11T05:00:00Z","v":986446,"vw":93.171382},{"c":87.02,"h":89.1,"l":85.55,"n":47760,"o":88.94,"t":"2026-02-12T05:00:00Z","v":2676389,"vw":87.068438},{"c":89.41,"h":89.75,"l":88.16,"n":27733,"o":89.08,"t":"2026-02-13T05:00:00Z","v":1687608,"vw":89.142268},{"c":89.94,"h":90.34,"l":89.04,"n":12642,"o":89.935,"t":"2026-02-17T05:00:00Z","v":720915,"vw":89.580629},{"c":88.94,"h":89.88,"l":88.31,"n":17533,"o":89.16,"t":"2026-02-18T05:00:00Z","v":899816,"vw":89.039046},{"c":89.37,"h":89.75,"l":88.84,"n":15233,"o":88.84,"t":"2026-02-19T05:00:00Z","v":722428,"vw":89.295762},{"c":90.04,"h":91.75,"l":89.34,"n":17989,"o":89.43,"t":"2026-02-20T05:00:00Z","v":925436,"vw":90.272684},{"c":89.38,"h":90.27,"l":88.84,"n":16986,"o":90.02,"t":"2026-02-23T05:00:00Z","v":743929,"vw":89.354611},{"c":91.36,"h":91.81,"l":89.76,"n":17881,"o":89.76,"t":"2026-02-24T05:00:00Z","v":819370,"vw":91.222216},{"c":90.09,"h":90.62,"l":89.365,"n":15763,"o":90.62,"t":"2026-02-25T05:00:00Z","v":899371,"vw":90.004191},{"c":92.71,"h":93.44,"l":91.27,"n":17565,"o":93,"t":"2026-02-26T05:00:00Z","v":969525,"vw":92.307839},{"c":91.95,"h":92.79,"l":91.46,"n":15658,"o":91.985,"t":"2026-02-27T05:00:00Z","v":683267,"vw":92.052258},{"c":91.09,"h":91.77,"l":89.43,"n":14255,"o":89.62,"t":"2026-03-02T05:00:00Z","v":772038,"vw":90.793182},{"c":91.6,"h":91.62,"l":88.53,"n":19573,"o":89.38,"t":"2026-03-03T05:00:00Z","v":974402,"vw":90.236279},{"c":92.01,"h":92.14,"l":90.59,"n":16849,"o":91.62,"t":"2026-03-04T05:00:00Z","v":726123,"vw":91.575715},{"c":89.99,"h":92.275,"l":89.08,"n":17322,"o":90.87,"t":"2026-03-05T05:00:00Z","v":909497,"vw":90.099639},{"c":92.18,"h":92.265,"l":88.25,"n":21218,"o":88.25,"t":"2026-03-06T05:00:00Z","v":1388406,"vw":91.07658},{"c":92.4,"h":92.8,"l":90.3,"n":35607,"o":90.32,"t":"2026-03-09T04:00:00Z","v":2109451,"vw":91.661493},{"c":90.94,"h":92.93,"l":90.68,"n":20594,"o":92.24,"t":"2026-03-10T04:00:00Z","v":952549,"vw":91.735348},{"c":92.31,"h":92.8,"l":91.115,"n":13999,"o":91.86,"t":"2026-03-11T04:00:00Z","v":686614,"vw":92.053576},{"c":92.93,"h":95.085,"l":92.34,"n":18094,"o":92.34,"t":"2026-03-12T04:00:00Z","v":864105,"vw":93.725533},{"c":92.75,"h":94.35,"l":92.355,"n":12821,"o":93.46,"t":"2026-03-13T04:00:00Z","v":551637,"vw":93.093821},{"c":94.68,"h":95.18,"l":93.535,"n":14017,"o":93.66,"t":"2026-03-16T04:00:00Z","v":744109,"vw":94.354027},{"c":92.59,"h":97.89,"l":91.28,"n":28832,"o":95.77,"t":"2026-03-17T04:00:00Z","v":2038247,"vw":95.078994},{"c":90.14,"h":91.52,"l":89.56,"n":32540,"o":89.65,"t":"2026-03-18T04:00:00Z","v":1518812,"vw":90.419742},{"c":91.72,"h":91.77,"l":89.565,"n":25975,"o":90.14,"t":"2026-03-19T04:00:00Z","v":1293891,"vw":90.855712},{"c":87.92,"h":91.29,"l":87.38,"n":24097,"o":90.95,"t":"2026-03-20T04:00:00Z","v":1456709,"vw":88.63457},{"c":90.9,"h":92.19,"l":89.9,"n":16479,"o":90.2,"t":"2026-03-23T04:00:00Z","v":798428,"vw":90.942385},{"c":91.83,"h":92.33,"l":89.68,"n":18338,"o":89.69,"t":"2026-03-24T04:00:00Z","v":795527,"vw":91.601486},{"c":93.91,"h":94.555,"l":92.945,"n":16432,"o":94.2,"t":"2026-03-25T04:00:00Z","v":632887,"vw":93.811484},{"c":92.58,"h":94.445,"l":92.48,"n":16386,"o":93.07,"t":"2026-03-26T04:00:00Z","v":859491,"vw":93.285424},{"c":90.04,"h":91.7,"l":89.78,"n":16825,"o":91.33,"t":"2026-03-27T04:00:00Z","v":740291,"vw":90.430288},{"c":90.01,"h":90.89,"l":89.48,"n":13895,"o":90.76,"t":"2026-03-30T04:00:00Z","v":611955,"vw":90.062334},{"c":91.12,"h":91.815,"l":89.34,"n":21828,"o":91.71,"t":"2026-03-31T04:00:00Z","v":1107199,"vw":90.705387},{"c":91.72,"h":92.44,"l":91.16,"n":18697,"o":91.86,"t":"2026-04-01T04:00:00Z","v":819522,"vw":91.840641},{"c":91.98,"h":92.0825,"l":89.29,"n":14982,"o":89.33,"t":"2026-04-02T04:00:00Z","v":613149,"vw":91.139937},{"c":92.48,"h":93.05,"l":92.1,"n":9756,"o":92.1,"t":"2026-04-06T04:00:00Z","v":401015,"vw":92.634942},{"c":92.81,"h":93.22,"l":91.3,"n":12758,"o":92.48,"t":"2026-04-07T04:00:00Z","v":655545,"vw":92.27541},{"c":94.79,"h":96.64,"l":94.37,"n":20506,"o":96.49,"t":"2026-04-08T04:00:00Z","v":1209096,"vw":94.80856},{"c":91.06,"h":93.15,"l":90.115,"n":28705,"o":93.15,"t":"2026-04-09T04:00:00Z","v":1456718,"vw":91.440979},{"c":91.26,"h":94.44,"l":90.55,"n":31216,"o":94.32,"t":"2026-04-10T04:00:00Z","v":1621146,"vw":91.744287},{"c":94.43,"h":94.48,"l":90.05,"n":18812,"o":90.11,"t":"2026-04-13T04:00:00Z","v":812956,"vw":93.012246},{"c":95.96,"h":96.12,"l":94.55,"n":13219,"o":95.15,"t":"2026-04-14T04:00:00Z","v":589920,"vw":95.52792},{"c":97.71,"h":97.85,"l":96.38,"n":14746,"o":96.91,"t":"2026-04-15T04:00:00Z","v":610401,"vw":97.433629},{"c":99.04,"h":100.3,"l":98.64,"n":18583,"o":99.32,"t":"2026-04-16T04:00:00Z","v":952567,"vw":99.310949},{"c":101.09,"h":102.24,"l":100.7,"n":15722,"o":102.13,"t":"2026-04-17T04:00:00Z","v":850655,"vw":101.206991},{"c":100.01,"h":100.76,"l":99.62,"n":10886,"o":100.73,"t":"2026-04-20T04:00:00Z","v":421905,"vw":100.067705},{"c":98.17,"h":99.45,"l":97.16,"n":18564,"o":97.76,"t":"2026-04-21T04:00:00Z","v":943639,"vw":98.527682},{"c":98.01,"h":99.14,"l":97.7,"n":16478,"o":98.94,"t":"2026-04-22T04:00:00Z","v":820699,"vw":98.393229},{"c":95,"h":96.71,"l":93.75,"n":21402,"o":96.25,"t":"2026-04-23T04:00:00Z","v":1032796,"vw":95.420749},{"c":95.39,"h":95.73,"l":94.35,"n":16432,"o":95.04,"t":"2026-04-24T04:00:00Z","v":640858,"vw":95.221895},{"c":95.14,"h":96.85,"l":94.99,"n":16536,"o":96.09,"t":"2026-04-27T04:00:00Z","v":667001,"vw":95.441986},{"c":96.64,"h":97.045,"l":95.55,"n":17313,"o":95.66,"t":"2026-04-28T04:00:00Z","v":725122,"vw":96.508763},{"c":97.7,"h":98.15,"l":96.33,"n":18125,"o":96.57,"t":"2026-04-29T04:00:00Z","v":810378,"vw":97.334555},{"c":99.28,"h":99.455,"l":96.89,"n":18473,"o":97.8,"t":"2026-04-30T04:00:00Z","v":849725,"vw":98.667454},{"c":99.49,"h":101.055,"l":99.28,"n":17024,"o":99.28,"t":"2026-05-01T04:00:00Z","v":893435,"vw":100.161776},{"c":101.5,"h":102.175,"l":99.88,"n":45031,"o":101.77,"t":"2026-05-04T04:00:00Z","v":2747653,"vw":101.019144},{"c":105.42,"h":105.53,"l":101.605,"n":33856,"o":101.79,"t":"2026-05-05T04:00:00Z","v":1806222,"vw":104.017485},{"c":103.42,"h":103.51,"l":97.065,"n":52701,"o":101.83,"t":"2026-05-06T04:00:00Z","v":2695971,"vw":101.172858},{"c":103.21,"h":106.57,"l":102.85,"n":27248,"o":105.83,"t":"2026-05-07T04:00:00Z","v":1386305,"vw":104.205663},{"c":109.39,"h":110.06,"l":107.13,"n":30905,"o":107.27,"t":"2026-05-08T04:00:00Z","v":1911901,"vw":108.893217},{"c":106.89,"h":110.47,"l":106.24,"n":31095,"o":109.73,"t":"2026-05-11T04:00:00Z","v":1380202,"vw":107.665989},{"c":103.56,"h":105.44,"l":101.86,"n":22717,"o":105.095,"t":"2026-05-12T04:00:00Z","v":1203261,"vw":103.105497},{"c":103.99,"h":104.01,"l":101.67,"n":21200,"o":103.12,"t":"2026-05-13T04:00:00Z","v":959026,"vw":103.361073},{"c":100.95,"h":103.54,"l":99.63,"n":27171,"o":103.45,"t":"2026-05-14T04:00:00Z","v":1399269,"vw":100.800561},{"c":102.99,"h":103.84,"l":100.58,"n":19041,"o":100.58,"t":"2026-05-15T04:00:00Z","v":886832,"vw":102.812019},{"c":105.21,"h":105.27,"l":103.87,"n":21967,"o":104.41,"t":"2026-05-18T04:00:00Z","v":986863,"vw":104.871489},{"c":103.66,"h":104.755,"l":102.515,"n":16289,"o":104.47,"t":"2026-05-19T04:00:00Z","v":692555,"vw":103.638636},{"c":103.78,"h":105.05,"l":103.19,"n":17988,"o":104.32,"t":"2026-05-20T04:00:00Z","v":799689,"vw":103.939733},{"c":105.8,"h":105.94,"l":102.56,"n":14399,"o":102.64,"t":"2026-05-21T04:00:00Z","v":575590,"vw":104.905093},{"c":112.63,"h":113.04,"l":106.92,"n":36077,"o":106.95,"t":"2026-05-22T04:00:00Z","v":1761612,"vw":111.613751},{"c":111.36,"h":111.75,"l":109.18,"n":24863,"o":110.95,"t":"2026-05-26T04:00:00Z","v":1162178,"vw":111.017446},{"c":109.91,"h":110.56,"l":109.18,"n":20141,"o":109.71,"t":"2026-05-27T04:00:00Z","v":639928,"vw":109.899608},{"c":111.76,"h":112.89,"l":109.82,"n":24959,"o":111.52,"t":"2026-05-28T04:00:00Z","v":985252,"vw":111.624453},{"c":121.87,"h":123.565,"l":117.5,"n":57936,"o":117.5,"t":"2026-05-29T04:00:00Z","v":3555882,"vw":121.652931},{"c":126.67,"h":126.86,"l":122.02,"n":40056,"o":122.02,"t":"2026-06-01T04:00:00Z","v":1839791,"vw":125.099699},{"c":126.69,"h":129.66,"l":126.68,"n":27762,"o":129.1,"t":"2026-06-02T04:00:00Z","v":1279543,"vw":127.889785},{"c":119.07,"h":123.75,"l":118.665,"n":32151,"o":123.45,"t":"2026-06-03T04:00:00Z","v":1915349,"vw":120.348003},{"c":118.69,"h":119.61,"l":118.16,"n":18904,"o":118.52,"t":"2026-06-04T04:00:00Z","v":803822,"vw":118.855983},{"c":112.93,"h":115.97,"l":112.38,"n":19442,"o":115.94,"t":"2026-06-05T04:00:00Z","v":912635,"vw":114.257014},{"c":113.38,"h":115.08,"l":113.01,"n":18190,"o":114.44,"t":"2026-06-08T04:00:00Z","v":590223,"vw":113.877518},{"c":113.04,"h":115.62,"l":110.105,"n":23709,"o":115,"t":"2026-06-09T04:00:00Z","v":1046073,"vw":113.103079},{"c":109.13,"h":112.33,"l":109.01,"n":22706,"o":111.24,"t":"2026-06-10T04:00:00Z","v":967974,"vw":110.386753},{"c":109.89,"h":109.9,"l":106.58,"n":25175,"o":109.5,"t":"2026-06-11T04:00:00Z","v":1378281,"vw":108.836715},{"c":110.81,"h":111.11,"l":108.8,"n":15782,"o":109.45,"t":"2026-06-12T04:00:00Z","v":753011,"vw":110.378422},{"c":110.9,"h":112.575,"l":110.7,"n":15007,"o":112.41,"t":"2026-06-15T04:00:00Z","v":685481,"vw":111.474534},{"c":109.23,"h":111.79,"l":109.1,"n":15874,"o":111.47,"t":"2026-06-16T04:00:00Z","v":574235,"vw":110.183399},{"c":105.94,"h":109.77,"l":105.745,"n":20789,"o":109.72,"t":"2026-06-17T04:00:00Z","v":925564,"vw":107.693076},{"c":107.64,"h":108.96,"l":106.14,"n":18480,"o":107.265,"t":"2026-06-18T04:00:00Z","v":899072,"vw":107.699322},{"c":106.83,"h":107.29,"l":106,"n":13960,"o":106.35,"t":"2026-06-22T04:00:00Z","v":619283,"vw":106.747856},{"c":104.39,"h":105.045,"l":103.74,"n":13865,"o":103.86,"t":"2026-06-23T04:00:00Z","v":526264,"vw":104.486684},{"c":102.37,"h":104.64,"l":101.9349,"n":17716,"o":104.28,"t":"2026-06-24T04:00:00Z","v":830130,"vw":102.894572},{"c":100.85,"h":103.06,"l":99.75,"n":20935,"o":103.04,"t":"2026-06-25T04:00:00Z","v":918227,"vw":101.231691},{"c":97.37,"h":99.66,"l":96.265,"n":27497,"o":99.34,"t":"2026-06-26T04:00:00Z","v":1497179,"vw":97.415463},{"c":98.63,"h":98.95,"l":97.29,"n":18541,"o":98.65,"t":"2026-06-29T04:00:00Z","v":868388,"vw":98.469117},{"c":94.04,"h":94.73,"l":91.32,"n":36426,"o":92.95,"t":"2026-06-30T04:00:00Z","v":2066207,"vw":93.427676},{"c":94.64,"h":95.75,"l":92.42,"n":23885,"o":93.06,"t":"2026-07-01T04:00:00Z","v":1144831,"vw":94.583624},{"c":94,"h":96.29,"l":93.51,"n":22414,"o":95.43,"t":"2026-07-02T04:00:00Z","v":922600,"vw":94.583579},{"c":97.43,"h":97.74,"l":94.83,"n":23819,"o":95.19,"t":"2026-07-06T04:00:00Z","v":1546445,"vw":96.914397},{"c":97.11,"h":98.7,"l":96.25,"n":16537,"o":98.56,"t":"2026-07-07T04:00:00Z","v":742614,"vw":97.206184},{"c":97.86,"h":97.975,"l":95.66,"n":21019,"o":95.66,"t":"2026-07-08T04:00:00Z","v":978267,"vw":96.937219},{"c":101.67,"h":101.71,"l":98,"n":28724,"o":99.47,"t":"2026-07-09T04:00:00Z","v":1410510,"vw":100.934082},{"c":101.95,"h":103.865,"l":101.38,"n":19721,"o":103.45,"t":"2026-07-10T04:00:00Z","v":826740,"vw":102.332128},{"c":102.22,"h":103.18,"l":100.89,"n":20046,"o":101.61,"t":"2026-07-13T04:00:00Z","v":902987,"vw":102.313499},{"c":100.59,"h":102.21,"l":100.08,"n":21951,"o":101.55,"t":"2026-07-14T04:00:00Z","v":959615,"vw":101.026683},{"c":99.91,"h":101.97,"l":98.78,"n":22004,"o":101.49,"t":"2026-07-15T04:00:00Z","v":1030583,"vw":100.254494},{"c":100.29,"h":101.005,"l":99.25,"n":21454,"o":99.67,"t":"2026-07-16T04:00:00Z","v":1011305,"vw":100.253339},{"c":102.83,"h":104.585,"l":101.45,"n":25329,"o":101.45,"t":"2026-07-17T04:00:00Z","v":1249200,"vw":103.110057},{"c":101.78,"h":102.71,"l":100.8001,"n":18894,"o":102.67,"t":"2026-07-20T04:00:00Z","v":877829,"vw":101.902164},{"c":102.91,"h":104.8,"l":102.64,"n":21819,"o":103.58,"t":"2026-07-21T04:00:00Z","v":1027785,"vw":103.558536},{"c":104.42,"h":105.66,"l":104.01,"n":18039,"o":104.04,"t":"2026-07-22T04:00:00Z","v":997815,"vw":104.695242},{"c":102.9,"h":105.13,"l":102.67,"n":17387,"o":103.99,"t":"2026-07-23T04:00:00Z","v":798787,"vw":103.563329},{"c":105.78,"h":106.49,"l":103.47,"n":21135,"o":104.27,"t":"2026-07-24T04:00:00Z","v":1218691,"vw":105.591163},{"c":107.82,"h":108.04,"l":105.87,"n":23523,"o":106.19,"t":"2026-07-27T04:00:00Z","v":1191746,"vw":107.07917},{"c":111.66,"h":111.92,"l":106.12,"n":46199,"o":106.52,"t":"2026-07-28T04:00:00Z","v":2628735,"vw":109.365269},{"c":102.99,"h":107.69,"l":101.47,"n":69232,"o":102.24,"t":"2026-07-29T04:00:00Z","v":4004776,"vw":104.834487},{"c":101.57,"h":103.24,"l":99.95,"n":34234,"o":102.1,"t":"2026-07-30T04:00:00Z","v":1897099,"vw":101.595237},{"c":102.48,"h":103.2,"l":101.17,"n":24506,"o":102.47,"t":"2026-07-31T04:00:00Z","v":1192829,"vw":102.139245},{"c":105.11,"h":106.105,"l":104.25,"n":27292,"o":104.93,"t":"2026-08-03T04:00:00Z","v":1313681,"vw":105.191067},{"c":108.95,"h":109.42,"l":105.49,"n":16944,"o":106.13,"t":"2026-08-04T04:00:00Z","v":814028,"vw":108.106815},{"c":105.7,"h":107.19,"l":104.12,"n":17447,"o":107.1,"t":"2026-08-05T04:00:00Z","v":751392,"vw":105.623187},{"c":102.97,"h":104.57,"l":102.94,"n":15909,"o":104.42,"t":"2026-08-06T04:00:00Z","v":706967,"vw":103.58847},{"c":106.33,"h":106.47,"l":103.84,"n":20732,"o":104.725,"t":"2026-08-07T04:00:00Z","v":935833,"vw":105.40535},{"c":104.87,"h":107.63,"l":104.77,"n":14386,"o":106.52,"t":"2026-08-10T04:00:00Z","v":543049,"vw":105.758057},{"c":103.66,"h":105.25,"l":102.61,"n":14145,"o":104.18,"t":"2026-08-11T04:00:00Z","v":700370,"vw":104.199982},{"c":103.28,"h":104.965,"l":100.85,"n":19643,"o":104.86,"t":"2026-08-12T04:00:00Z","v":907783,"vw":102.601791},{"c":104.53,"h":107.31,"l":103.27,"n":20156,"o":104.825,"t":"2026-08-13T04:00:00Z","v":878251,"vw":104.771717},{"c":103.09,"h":105.09,"l":102.87,"n":11505,"o":104.62,"t":"2026-08-14T04:00:00Z","v":493705,"vw":103.316287},{"c":101.12,"h":102.86,"l":101.035,"n":14232,"o":102.18,"t":"2026-08-17T04:00:00Z","v":544054,"vw":101.574062},{"c":98.31,"h":100.19,"l":98.15,"n":16845,"o":99.19,"t":"2026-08-18T04:00:00Z","v":782170,"vw":98.812584},{"c":100.47,"h":100.79,"l":99.665,"n":17816,"o":99.89,"t":"2026-08-19T04:00:00Z","v":853078,"vw":100.288261},{"c":95.34,"h":97.46,"l":94.78,"n":23163,"o":97.27,"t":"2026-08-20T04:00:00Z","v":1012083,"vw":95.587027},{"c":96.03,"h":96.77,"l":95.65,"n":12521,"o":96.06,"t":"2026-08-21T04:00:00Z","v":594701,"vw":96.099301},{"c":97.21,"h":97.745,"l":96.09,"n":17537,"o":96.14,"t":"2026-08-24T04:00:00Z","v":786036,"vw":97.056289},{"c":98.65,"h":98.7,"l":97.03,"n":12468,"o":97.56,"t":"2026-08-25T04:00:00Z","v":419907,"vw":97.969048},{"c":100.19,"h":100.36,"l":98.66,"n":11774,"o":98.98,"t":"2026-08-26T04:00:00Z","v":441222,"vw":99.702934},{"c":98.02,"h":98.89,"l":96.75,"n":24737,"o":98.75,"t":"2026-08-27T04:00:00Z","v":1359872,"vw":97.704991},{"c":97.96,"h":99.685,"l":97.8,"n":12102,"o":98.65,"t":"2026-08-28T04:00:00Z","v":480355,"vw":98.526772},{"c":98.69,"h":100.48,"l":98.1,"n":15069,"o":99.79,"t":"2026-08-31T04:00:00Z","v":857008,"vw":98.875048},{"c":98.07,"h":98.69,"l":96.81,"n":15883,"o":97.83,"t":"2026-09-01T04:00:00Z","v":718559,"vw":97.744917},{"c":99.14,"h":99.77,"l":96.715,"n":18626,"o":98.4,"t":"2026-09-02T04:00:00Z","v":866350,"vw":98.644403},{"c":101.71,"h":101.82,"l":99.75,"n":16287,"o":99.83,"t":"2026-09-03T04:00:00Z","v":717729,"vw":101.2682},{"c":102.05,"h":102.54,"l":101.31,"n":19449,"o":102.04,"t":"2026-09-04T04:00:00Z","v":741898,"vw":102.027192},{"c":98.51,"h":100.11,"l":97.48,"n":15106,"o":100.11,"t":"2026-09-08T04:00:00Z","v":596361,"vw":98.385971},{"c":98.69,"h":100.595,"l":97.892,"n":14301,"o":100.02,"t":"2026-09-09T04:00:00Z","v":512077,"vw":98.803108},{"c":99.77,"h":100.51,"l":98.3,"n":15346,"o":98.31,"t":"2026-09-10T04:00:00Z","v":754126,"vw":99.655799},{"c":102.7,"h":103.5,"l":99.61,"n":17841,"o":99.77,"t":"2026-09-11T04:00:00Z","v":994314,"vw":102.494155},{"c":100.36,"h":102.26,"l":100.11,"n":14015,"o":102.08,"t":"2026-09-14T04:00:00Z","v":583491,"vw":100.757844},{"c":101.14,"h":101.6625,"l":98.71,"n":17597,"o":99.025,"t":"2026-09-15T04:00:00Z","v":753240,"vw":100.849357},{"c":99.53,"h":101.57,"l":98.795,"n":15168,"o":101.2,"t":"2026-09-16T04:00:00Z","v":603153,"vw":100.248855},{"c":102.54,"h":103.05,"l":100.19,"n":13703,"o":101.72,"t":"2026-09-17T04:00:00Z","v":653933,"vw":102.176845},{"c":101.2,"h":104.48,"l":100.75,"n":14769,"o":104.35,"t":"2026-09-18T04:00:00Z","v":792116,"vw":101.6743},{"c":105.12,"h":105.18,"l":102.59,"n":19660,"o":104.45,"t":"2026-09-21T04:00:00Z","v":903174,"vw":104.271886},{"c":105.82,"h":106.24,"l":104.06,"n":16614,"o":105.685,"t":"2026-09-22T04:00:00Z","v":748239,"vw":105.066762},{"c":104.65,"h":106.77,"l":104.42,"n":17982,"o":105.29,"t":"2026-09-23T04:00:00Z","v":727675,"vw":105.315127},{"c":99.56,"h":101.57,"l":98.4,"n":22146,"o":101.56,"t":"2026-09-24T04:00:00Z","v":1193045,"vw":99.639262},{"c":101.09,"h":102.23,"l":99.805,"n":15675,"o":99.96,"t":"2026-09-25T04:00:00Z","v":633142,"vw":101.140604},{"c":100.33,"h":100.945,"l":99.28,"n":11420,"o":100.19,"t":"2026-09-28T04:00:00Z","v":466020,"vw":100.195058},{"c":100.67,"h":102.14,"l":100.15,"n":9325,"o":102.12,"t":"2026-09-29T04:00:00Z","v":358441,"vw":100.809762},{"c":100.99,"h":101.88,"l":100.59,"n":12756,"o":100.59,"t":"2026-09-30T04:00:00Z","v":755206,"vw":101.084676},{"c":103.315,"h":104.16,"l":102.275,"n":18767,"o":103.23,"t":"2026-10-01T04:00:00Z","v":942375,"vw":103.234614},{"c":104.32,"h":105.53,"l":103.81,"n":14798,"o":104.61,"t":"2026-10-02T04:00:00Z","v":752067,"vw":104.594903},{"c":101.38,"h":103.625,"l":101.19,"n":11447,"o":102.95,"t":"2026-10-05T04:00:00Z","v":417682,"vw":101.82641},{"c":102.41,"h":102.73,"l":101.575,"n":10120,"o":101.65,"t":"2026-10-06T04:00:00Z","v":409134,"vw":102.312079},{"c":102.18,"h":102.89,"l":100.43,"n":10805,"o":100.71,"t":"2026-10-07T04:00:00Z","v":440866,"vw":101.75816},{"c":101.5,"h":102.25,"l":100.74,"n":10247,"o":101.42,"t":"2026-10-08T04:00:00Z","v":349681,"vw":101.360688},{"c":98.27,"h":100.92,"l":97.76,"n":18366,"o":100.48,"t":"2026-10-09T04:00:00Z","v":820403,"vw":98.802396},{"c":98.33,"h":99.55,"l":98.235,"n":14755,"o":99.41,"t":"2026-10-12T04:00:00Z","v":817902,"vw":98.807809},{"c":102.77,"h":103.21,"l":99.81,"n":18654,"o":99.81,"t":"2026-10-13T04:00:00Z","v":811683,"vw":102.252424},{"c":101.16,"h":103.04,"l":100.59,"n":11638,"o":102.89,"t":"2026-10-14T04:00:00Z","v":345529,"vw":101.38235},{"c":105.16,"h":105.48,"l":101,"n":26225,"o":101,"t":"2026-10-15T04:00:00Z","v":1074534,"vw":104.171735},{"c":104.41,"h":106.46,"l":102.85,"n":20707,"o":106.11,"t":"2026-10-16T04:00:00Z","v":1207215,"vw":104.422795},{"c":107.345,"h":107.59,"l":105.05,"n":27216,"o":105.05,"t":"2026-10-19T04:00:00Z","v":1487473,"vw":106.791796},{"c":109.28,"h":109.67,"l":106.555,"n":23684,"o":106.99,"t":"2026-10-20T04:00:00Z","v":1307280,"vw":108.417704},{"c":110.34,"h":110.42,"l":108.4613,"n":18091,"o":109.175,"t":"2026-10-21T04:00:00Z","v":1001798,"vw":109.664948},{"c":112.52,"h":113.055,"l":108.73,"n":39988,"o":109.17,"t":"2026-10-22T04:00:00Z","v":2113078,"vw":110.631778}],"volatilityBars":[{"c":104.42,"h":104.47,"l":103.62,"n":81,"o":103.62,"t":"2026-09-21T08:00:00Z","v":2584,"vw":103.974868},{"c":104.5,"h":104.5,"l":104.44,"n":8,"o":104.44,"t":"2026-09-21T08:15:00Z","v":597,"vw":104.467397},{"c":105.02,"h":105.02,"l":105.02,"n":6,"o":105.02,"t":"2026-09-21T09:00:00Z","v":145,"vw":105.02},{"c":104.96,"h":104.97,"l":104.96,"n":3,"o":104.97,"t":"2026-09-21T09:15:00Z","v":475,"vw":104.964118},{"c":104.74,"h":104.95,"l":104.74,"n":4,"o":104.95,"t":"2026-09-21T09:30:00Z","v":575,"vw":104.909565},{"c":105,"h":105.01,"l":104.99,"n":4,"o":105.01,"t":"2026-09-21T09:45:00Z","v":406,"vw":105},{"c":105.44,"h":105.5,"l":105.44,"n":11,"o":105.49,"t":"2026-09-21T10:30:00Z","v":900,"vw":105.487692},{"c":105.9,"h":105.9,"l":105.9,"n":4,"o":105.9,"t":"2026-09-21T10:45:00Z","v":155,"vw":105.9},{"c":105.14,"h":105.14,"l":105.14,"n":2,"o":105.14,"t":"2026-09-21T11:00:00Z","v":142,"vw":105.14},{"c":105.24,"h":105.24,"l":105.24,"n":2,"o":105.24,"t":"2026-09-21T11:30:00Z","v":340,"vw":105.24},{"c":104.53,"h":105.17,"l":104.53,"n":3,"o":105.17,"t":"2026-09-21T12:15:00Z","v":501,"vw":104.786},{"c":104.48,"h":104.81,"l":104.48,"n":80,"o":104.7,"t":"2026-09-21T13:15:00Z","v":7210,"vw":104.697094},{"c":103.145,"h":105.18,"l":102.92,"n":1507,"o":104.42,"t":"2026-09-21T13:30:00Z","v":77907,"vw":104.105297},{"c":102.955,"h":103.245,"l":102.68,"n":871,"o":103.2,"t":"2026-09-21T13:45:00Z","v":45204,"vw":103.010734},{"c":103.21,"h":103.6,"l":102.59,"n":886,"o":102.6,"t":"2026-09-21T14:00:00Z","v":39501,"vw":103.221111},{"c":103.84,"h":103.84,"l":103.18,"n":699,"o":103.26,"t":"2026-09-21T14:15:00Z","v":24326,"vw":103.465801},{"c":103.47,"h":103.95,"l":103.44,"n":641,"o":103.89,"t":"2026-09-21T14:30:00Z","v":25874,"vw":103.648645},{"c":103.71,"h":103.74,"l":103.48,"n":562,"o":103.48,"t":"2026-09-21T14:45:00Z","v":22660,"vw":103.624203},{"c":103.74,"h":103.9,"l":103.545,"n":648,"o":103.74,"t":"2026-09-21T15:00:00Z","v":39694,"vw":103.720563},{"c":104.245,"h":104.245,"l":103.65,"n":1255,"o":103.7675,"t":"2026-09-21T15:15:00Z","v":77087,"vw":103.908495},{"c":104.17,"h":104.23,"l":104,"n":540,"o":104.16,"t":"2026-09-21T15:30:00Z","v":23955,"vw":104.092552},{"c":104.16,"h":104.299,"l":104.0702,"n":360,"o":104.195,"t":"2026-09-21T15:45:00Z","v":13502,"vw":104.214006},{"c":104.395,"h":104.405,"l":104.14,"n":504,"o":104.14,"t":"2026-09-21T16:00:00Z","v":16199,"vw":104.321361},{"c":104.35,"h":104.51,"l":104.33,"n":347,"o":104.405,"t":"2026-09-21T16:15:00Z","v":13194,"vw":104.417099},{"c":104.19,"h":104.5077,"l":104.01,"n":645,"o":104.3,"t":"2026-09-21T16:30:00Z","v":28328,"vw":104.339495},{"c":104.15,"h":104.27,"l":104.11,"n":479,"o":104.21,"t":"2026-09-21T16:45:00Z","v":12753,"vw":104.198034},{"c":104.19,"h":104.28,"l":104.15,"n":337,"o":104.15,"t":"2026-09-21T17:00:00Z","v":10666,"vw":104.237883},{"c":104.415,"h":104.42,"l":104.26,"n":574,"o":104.26,"t":"2026-09-21T17:15:00Z","v":14105,"vw":104.339484},{"c":104.29,"h":104.45,"l":104.28,"n":480,"o":104.43,"t":"2026-09-21T17:30:00Z","v":13814,"vw":104.387124},{"c":104.36,"h":104.42,"l":104.21,"n":648,"o":104.3,"t":"2026-09-21T17:45:00Z","v":17809,"vw":104.31506},{"c":104.38,"h":104.39,"l":104.28,"n":398,"o":104.36,"t":"2026-09-21T18:00:00Z","v":10474,"vw":104.339381},{"c":104.46,"h":104.49,"l":104.37,"n":451,"o":104.37,"t":"2026-09-21T18:15:00Z","v":13241,"vw":104.424927},{"c":104.58,"h":104.59,"l":104.45,"n":603,"o":104.455,"t":"2026-09-21T18:30:00Z","v":16871,"vw":104.533257},{"c":104.61,"h":104.7,"l":104.55,"n":493,"o":104.585,"t":"2026-09-21T18:45:00Z","v":13406,"vw":104.634549},{"c":104.64,"h":104.69,"l":104.53,"n":459,"o":104.61,"t":"2026-09-21T19:00:00Z","v":14477,"vw":104.623582},{"c":104.54,"h":104.65,"l":104.525,"n":421,"o":104.65,"t":"2026-09-21T19:15:00Z","v":10516,"vw":104.599795},{"c":104.77,"h":104.865,"l":104.43,"n":1135,"o":104.5,"t":"2026-09-21T19:30:00Z","v":62504,"vw":104.729632},{"c":105.12,"h":105.12,"l":104.7,"n":2571,"o":104.81,"t":"2026-09-21T19:45:00Z","v":136811,"vw":104.965737},{"c":105.12,"h":105.12,"l":105.12,"n":9,"o":105.12,"t":"2026-09-21T20:00:00Z","v":57684,"vw":105.12},{"c":105.14,"h":105.14,"l":105.1,"n":4,"o":105.1,"t":"2026-09-21T20:15:00Z","v":838,"vw":105.112086},{"c":105.14,"h":105.14,"l":105.12,"n":2,"o":105.12,"t":"2026-09-21T20:30:00Z","v":681,"vw":105.124405},{"c":105.5,"h":105.5,"l":104.61,"n":44,"o":105.27,"t":"2026-09-22T08:00:00Z","v":2623,"vw":105.027897},{"c":106,"h":106.04,"l":106,"n":7,"o":106.04,"t":"2026-09-22T09:30:00Z","v":465,"vw":106.011429},{"c":106.33,"h":106.33,"l":106.2,"n":13,"o":106.21,"t":"2026-09-22T10:45:00Z","v":1375,"vw":106.22843},{"c":105.93,"h":106.3,"l":105.93,"n":28,"o":106.18,"t":"2026-09-22T11:00:00Z","v":2634,"vw":106.185607},{"c":105.69,"h":105.69,"l":105.68,"n":3,"o":105.68,"t":"2026-09-22T12:15:00Z","v":280,"vw":105.684074},{"c":106,"h":106,"l":105.84,"n":15,"o":105.87,"t":"2026-09-22T13:00:00Z","v":1024,"vw":105.893},{"c":105.84,"h":105.91,"l":105.84,"n":20,"o":105.91,"t":"2026-09-22T13:15:00Z","v":562,"vw":105.871579},{"c":104.89,"h":106.24,"l":104.89,"n":1234,"o":105.685,"t":"2026-09-22T13:30:00Z","v":70821,"vw":105.395787},{"c":104.58,"h":104.905,"l":104.22,"n":683,"o":104.9,"t":"2026-09-22T13:45:00Z","v":41928,"vw":104.564017},{"c":104.84,"h":104.95,"l":104.39,"n":566,"o":104.575,"t":"2026-09-22T14:00:00Z","v":24845,"vw":104.644263},{"c":104.5,"h":104.84,"l":104.39,"n":1026,"o":104.81,"t":"2026-09-22T14:15:00Z","v":24238,"vw":104.639055},{"c":104.24,"h":104.67,"l":104.2,"n":636,"o":104.49,"t":"2026-09-22T14:30:00Z","v":23090,"vw":104.419472},{"c":104.33,"h":104.4,"l":104.06,"n":424,"o":104.17,"t":"2026-09-22T14:45:00Z","v":12429,"vw":104.222393},{"c":104.505,"h":104.56,"l":104.28,"n":481,"o":104.355,"t":"2026-09-22T15:00:00Z","v":17826,"vw":104.398726},{"c":104.61,"h":104.75,"l":104.32,"n":775,"o":104.48,"t":"2026-09-22T15:15:00Z","v":47564,"vw":104.545487},{"c":104.54,"h":104.66,"l":104.41,"n":523,"o":104.62,"t":"2026-09-22T15:30:00Z","v":24807,"vw":104.565646},{"c":104.59,"h":104.605,"l":104.51,"n":245,"o":104.54,"t":"2026-09-22T15:45:00Z","v":6103,"vw":104.559375},{"c":104.7,"h":104.71,"l":104.59,"n":243,"o":104.62,"t":"2026-09-22T16:00:00Z","v":8493,"vw":104.661777},{"c":104.685,"h":104.72,"l":104.54,"n":295,"o":104.675,"t":"2026-09-22T16:15:00Z","v":10459,"vw":104.622708},{"c":104.83,"h":104.83,"l":104.74,"n":126,"o":104.74,"t":"2026-09-22T16:30:00Z","v":3271,"vw":104.791571},{"c":104.61,"h":104.92,"l":104.46,"n":453,"o":104.84,"t":"2026-09-22T16:45:00Z","v":12803,"vw":104.683673},{"c":104.47,"h":104.58,"l":104.43,"n":184,"o":104.58,"t":"2026-09-22T17:00:00Z","v":5284,"vw":104.510428},{"c":104.5675,"h":104.6,"l":104.48,"n":275,"o":104.49,"t":"2026-09-22T17:15:00Z","v":7624,"vw":104.53778},{"c":104.73,"h":104.74,"l":104.54,"n":292,"o":104.54,"t":"2026-09-22T17:30:00Z","v":9107,"vw":104.652755},{"c":105.01,"h":105.09,"l":104.75,"n":433,"o":104.77,"t":"2026-09-22T17:45:00Z","v":12521,"vw":104.951639},{"c":105.175,"h":105.175,"l":104.95,"n":479,"o":105.06,"t":"2026-09-22T18:00:00Z","v":12033,"vw":105.080857},{"c":105.08,"h":105.195,"l":104.99,"n":371,"o":105.15,"t":"2026-09-22T18:15:00Z","v":15395,"vw":105.136452},{"c":105.22,"h":105.23,"l":105,"n":454,"o":105.03,"t":"2026-09-22T18:30:00Z","v":8636,"vw":105.131097},{"c":105.39,"h":105.41,"l":105.215,"n":757,"o":105.25,"t":"2026-09-22T18:45:00Z","v":16659,"vw":105.335755},{"c":105.48,"h":105.5,"l":105.295,"n":542,"o":105.41,"t":"2026-09-22T19:00:00Z","v":11684,"vw":105.394942},{"c":105.48,"h":105.53,"l":105.41,"n":553,"o":105.47,"t":"2026-09-22T19:15:00Z","v":14249,"vw":105.463218},{"c":105.84,"h":105.84,"l":105.43,"n":879,"o":105.43,"t":"2026-09-22T19:30:00Z","v":26630,"vw":105.654383},{"c":105.83,"h":106.02,"l":105.735,"n":2701,"o":105.81,"t":"2026-09-22T19:45:00Z","v":97306,"vw":105.904803},{"c":105.82,"h":105.82,"l":105.82,"n":7,"o":105.82,"t":"2026-09-22T20:00:00Z","v":162780,"vw":105.82},{"c":105.82,"h":105.82,"l":105.82,"n":1,"o":105.82,"t":"2026-09-22T20:30:00Z","v":211,"vw":105.82},{"c":105.6,"h":105.6,"l":105.6,"n":2,"o":105.6,"t":"2026-09-23T08:00:00Z","v":129,"vw":105.6},{"c":104.85,"h":104.85,"l":104.85,"n":4,"o":104.85,"t":"2026-09-23T11:15:00Z","v":196,"vw":104.85},{"c":104.86,"h":104.86,"l":104.86,"n":6,"o":104.86,"t":"2026-09-23T11:45:00Z","v":317,"vw":104.86},{"c":105.12,"h":105.12,"l":105.12,"n":3,"o":105.12,"t":"2026-09-23T12:45:00Z","v":459,"vw":105.12},{"c":104.91,"h":105.08,"l":104.91,"n":11,"o":105.08,"t":"2026-09-23T13:00:00Z","v":1290,"vw":105.041102},{"c":105.32,"h":105.32,"l":104.99,"n":252,"o":104.99,"t":"2026-09-23T13:15:00Z","v":5068,"vw":105.156979},{"c":105.165,"h":105.805,"l":105,"n":903,"o":105.36,"t":"2026-09-23T13:30:00Z","v":63686,"vw":105.415568},{"c":106.02,"h":106.02,"l":105.03,"n":591,"o":105.1,"t":"2026-09-23T13:45:00Z","v":26615,"vw":105.57967},{"c":105.36,"h":106.17,"l":105.31,"n":589,"o":105.97,"t":"2026-09-23T14:00:00Z","v":25308,"vw":105.812209},{"c":104.98,"h":105.37,"l":104.8533,"n":512,"o":105.31,"t":"2026-09-23T14:15:00Z","v":22490,"vw":105.052876},{"c":105.78,"h":105.805,"l":105.055,"n":596,"o":105.12,"t":"2026-09-23T14:30:00Z","v":27520,"vw":105.444065},{"c":106.07,"h":106.17,"l":105.6,"n":405,"o":105.69,"t":"2026-09-23T14:45:00Z","v":19047,"vw":105.923571},{"c":106.18,"h":106.34,"l":106.05,"n":404,"o":106.05,"t":"2026-09-23T15:00:00Z","v":16000,"vw":106.201488},{"c":106.67,"h":106.75,"l":106.1,"n":684,"o":106.18,"t":"2026-09-23T15:15:00Z","v":36080,"vw":106.42602},{"c":106.64,"h":106.77,"l":106.58,"n":246,"o":106.7,"t":"2026-09-23T15:30:00Z","v":9881,"vw":106.685397},{"c":106.535,"h":106.62,"l":106.5175,"n":196,"o":106.62,"t":"2026-09-23T15:45:00Z","v":5659,"vw":106.549888},{"c":106.325,"h":106.52,"l":106.29,"n":205,"o":106.52,"t":"2026-09-23T16:00:00Z","v":9105,"vw":106.399012},{"c":105.87,"h":106.32,"l":105.78,"n":886,"o":106.32,"t":"2026-09-23T16:15:00Z","v":28514,"vw":106.005809},{"c":105.57,"h":105.87,"l":105.52,"n":857,"o":105.87,"t":"2026-09-23T16:30:00Z","v":18208,"vw":105.645055},{"c":105.12,"h":105.59,"l":105.01,"n":691,"o":105.59,"t":"2026-09-23T16:45:00Z","v":16367,"vw":105.186444},{"c":104.945,"h":105.095,"l":104.9,"n":715,"o":105.08,"t":"2026-09-23T17:00:00Z","v":14513,"vw":104.993826},{"c":105.175,"h":105.25,"l":104.91,"n":430,"o":104.945,"t":"2026-09-23T17:15:00Z","v":12760,"vw":105.102269},{"c":105.47,"h":105.48,"l":105.08,"n":471,"o":105.13,"t":"2026-09-23T17:30:00Z","v":13808,"vw":105.212042},{"c":105.6,"h":105.6,"l":105.41,"n":306,"o":105.465,"t":"2026-09-23T17:45:00Z","v":7602,"vw":105.501945},{"c":105.61,"h":105.61,"l":105.44,"n":433,"o":105.545,"t":"2026-09-23T18:00:00Z","v":13445,"vw":105.534039},{"c":105.395,"h":105.615,"l":105.395,"n":391,"o":105.575,"t":"2026-09-23T18:15:00Z","v":15320,"vw":105.512646},{"c":105.16,"h":105.395,"l":105.16,"n":589,"o":105.365,"t":"2026-09-23T18:30:00Z","v":27650,"vw":105.275281},{"c":105.32,"h":105.41,"l":105.15,"n":373,"o":105.155,"t":"2026-09-23T18:45:00Z","v":12875,"vw":105.300602},{"c":105.17,"h":105.32,"l":105.13,"n":703,"o":105.32,"t":"2026-09-23T19:00:00Z","v":25908,"vw":105.198461},{"c":104.705,"h":105.17,"l":104.705,"n":1311,"o":105.17,"t":"2026-09-23T19:15:00Z","v":40827,"vw":104.937652},{"c":104.62,"h":104.9,"l":104.58,"n":1064,"o":104.705,"t":"2026-09-23T19:30:00Z","v":42753,"vw":104.731361},{"c":104.6,"h":104.81,"l":104.42,"n":2417,"o":104.605,"t":"2026-09-23T19:45:00Z","v":103939,"vw":104.57163},{"c":104.65,"h":104.65,"l":104.65,"n":13,"o":104.65,"t":"2026-09-23T20:00:00Z","v":42468,"vw":104.65},{"c":104.65,"h":104.65,"l":104.65,"n":1,"o":104.65,"t":"2026-09-23T20:30:00Z","v":807,"vw":104.65},{"c":103.5,"h":103.53,"l":103.14,"n":7,"o":103.14,"t":"2026-09-24T08:00:00Z","v":695,"vw":103.408225},{"c":102.02,"h":102.02,"l":102.02,"n":4,"o":102.02,"t":"2026-09-24T09:15:00Z","v":409,"vw":102.02},{"c":101.74,"h":101.74,"l":101.74,"n":27,"o":101.74,"t":"2026-09-24T10:00:00Z","v":609,"vw":101.74},{"c":101.6,"h":101.6,"l":101.6,"n":7,"o":101.6,"t":"2026-09-24T10:30:00Z","v":370,"vw":101.6},{"c":101.85,"h":101.85,"l":101.85,"n":4,"o":101.85,"t":"2026-09-24T10:45:00Z","v":200,"vw":101.85},{"c":101.52,"h":101.54,"l":101.31,"n":36,"o":101.5,"t":"2026-09-24T11:00:00Z","v":3286,"vw":101.479907},{"c":101.22,"h":101.26,"l":101.22,"n":19,"o":101.24,"t":"2026-09-24T11:15:00Z","v":1660,"vw":101.247209},{"c":101.02,"h":101.24,"l":100.95,"n":252,"o":100.97,"t":"2026-09-24T11:45:00Z","v":7590,"vw":101.079389},{"c":101.12,"h":101.16,"l":101.09,"n":33,"o":101.1,"t":"2026-09-24T12:00:00Z","v":2137,"vw":101.122045},{"c":101.03,"h":101.1,"l":101.01,"n":18,"o":101.1,"t":"2026-09-24T12:15:00Z","v":1360,"vw":101.036667},{"c":101.19,"h":101.24,"l":100.99,"n":187,"o":101.23,"t":"2026-09-24T12:30:00Z","v":11839,"vw":101.156431},{"c":100.72,"h":100.98,"l":100.67,"n":26,"o":100.98,"t":"2026-09-24T12:45:00Z","v":1852,"vw":100.753543},{"c":100.91,"h":100.94,"l":100.77,"n":59,"o":100.77,"t":"2026-09-24T13:00:00Z","v":2069,"vw":100.880168},{"c":101.55,"h":101.56,"l":100.9,"n":368,"o":100.9,"t":"2026-09-24T13:15:00Z","v":16146,"vw":101.316614},{"c":100.28,"h":101.57,"l":100.22,"n":1298,"o":101.56,"t":"2026-09-24T13:30:00Z","v":85616,"vw":101.101146},{"c":98.6,"h":100.35,"l":98.4,"n":2165,"o":100.21,"t":"2026-09-24T13:45:00Z","v":167716,"vw":99.190354},{"c":98.75,"h":99.22,"l":98.6,"n":1356,"o":98.605,"t":"2026-09-24T14:00:00Z","v":83060,"vw":98.977632},{"c":99.79,"h":99.81,"l":98.76,"n":1264,"o":98.805,"t":"2026-09-24T14:15:00Z","v":99661,"vw":99.301581},{"c":99.765,"h":100.13,"l":99.635,"n":702,"o":99.795,"t":"2026-09-24T14:30:00Z","v":33717,"vw":99.866685},{"c":99.83,"h":100.05,"l":99.77,"n":474,"o":99.775,"t":"2026-09-24T14:45:00Z","v":22089,"vw":99.922289},{"c":99.66,"h":99.865,"l":99.28,"n":715,"o":99.835,"t":"2026-09-24T15:00:00Z","v":43242,"vw":99.59634},{"c":99.53,"h":100.15,"l":99.515,"n":804,"o":99.67,"t":"2026-09-24T15:15:00Z","v":52111,"vw":99.842356},{"c":99.69,"h":99.85,"l":99.56,"n":408,"o":99.58,"t":"2026-09-24T15:30:00Z","v":17112,"vw":99.672564},{"c":99.74,"h":99.91,"l":99.7,"n":297,"o":99.73,"t":"2026-09-24T15:45:00Z","v":8989,"vw":99.782767},{"c":99.055,"h":99.725,"l":99.01,"n":386,"o":99.725,"t":"2026-09-24T16:00:00Z","v":13423,"vw":99.244658},{"c":99.4,"h":100.085,"l":99.06,"n":533,"o":99.0675,"t":"2026-09-24T16:15:00Z","v":25523,"vw":99.462261},{"c":99.69,"h":99.81,"l":99.3,"n":562,"o":99.33,"t":"2026-09-24T16:30:00Z","v":28960,"vw":99.561387},{"c":99.81,"h":99.92,"l":99.57,"n":495,"o":99.66,"t":"2026-09-24T16:45:00Z","v":19010,"vw":99.741814},{"c":99.82,"h":99.985,"l":99.665,"n":378,"o":99.73,"t":"2026-09-24T17:00:00Z","v":15422,"vw":99.788818},{"c":99.685,"h":99.97,"l":99.67,"n":581,"o":99.83,"t":"2026-09-24T17:15:00Z","v":22313,"vw":99.817703},{"c":99.32,"h":99.72,"l":99.32,"n":371,"o":99.72,"t":"2026-09-24T17:30:00Z","v":9501,"vw":99.46969},{"c":99.56,"h":99.58,"l":99.34,"n":384,"o":99.37,"t":"2026-09-24T17:45:00Z","v":14441,"vw":99.456417},{"c":99.81,"h":99.8292,"l":99.4,"n":460,"o":99.56,"t":"2026-09-24T18:00:00Z","v":20456,"vw":99.526739},{"c":100.07,"h":100.255,"l":99.83,"n":373,"o":99.88,"t":"2026-09-24T18:15:00Z","v":15182,"vw":100.011907},{"c":100.12,"h":100.165,"l":99.83,"n":434,"o":100.03,"t":"2026-09-24T18:30:00Z","v":17072,"vw":100.021571},{"c":100.32,"h":100.53,"l":100.25,"n":564,"o":100.25,"t":"2026-09-24T18:45:00Z","v":20553,"vw":100.41483},{"c":100.07,"h":100.31,"l":100.03,"n":526,"o":100.3,"t":"2026-09-24T19:00:00Z","v":18268,"vw":100.141719},{"c":99.96,"h":100.085,"l":99.92,"n":855,"o":100.05,"t":"2026-09-24T19:15:00Z","v":32490,"vw":100.008716},{"c":99.735,"h":99.96,"l":99.69,"n":1129,"o":99.95,"t":"2026-09-24T19:30:00Z","v":36390,"vw":99.817271},{"c":99.52,"h":99.88,"l":99.5,"n":2744,"o":99.71,"t":"2026-09-24T19:45:00Z","v":131291,"vw":99.650347},{"c":99.56,"h":99.56,"l":99.56,"n":21,"o":99.56,"t":"2026-09-24T20:00:00Z","v":53687,"vw":99.56},{"c":99.57,"h":100.1,"l":99.56,"n":11,"o":99.59,"t":"2026-09-25T08:00:00Z","v":522,"vw":99.705},{"c":99.73,"h":99.74,"l":99.71,"n":21,"o":99.71,"t":"2026-09-25T11:30:00Z","v":877,"vw":99.73},{"c":99.71,"h":99.71,"l":99.43,"n":9,"o":99.43,"t":"2026-09-25T12:15:00Z","v":400,"vw":99.573916},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-09-25T12:45:00Z","v":100,"vw":100},{"c":99.96,"h":99.96,"l":99.8,"n":34,"o":99.8,"t":"2026-09-25T13:15:00Z","v":1030,"vw":99.8975},{"c":100.83,"h":100.83,"l":99.805,"n":604,"o":99.99,"t":"2026-09-25T13:30:00Z","v":28624,"vw":100.122809},{"c":100.75,"h":100.9,"l":100.475,"n":369,"o":100.87,"t":"2026-09-25T13:45:00Z","v":13721,"vw":100.69124},{"c":100.69,"h":101.06,"l":100.555,"n":645,"o":100.7,"t":"2026-09-25T14:00:00Z","v":25930,"vw":100.762356},{"c":101.03,"h":101.11,"l":100.59,"n":455,"o":100.63,"t":"2026-09-25T14:15:00Z","v":16107,"vw":100.82722},{"c":101.0275,"h":101.09,"l":100.895,"n":492,"o":100.99,"t":"2026-09-25T14:30:00Z","v":17466,"vw":100.965797},{"c":101.255,"h":101.255,"l":100.82,"n":428,"o":101.03,"t":"2026-09-25T14:45:00Z","v":15725,"vw":101.027841},{"c":100.89,"h":101.26,"l":100.89,"n":379,"o":101.26,"t":"2026-09-25T15:00:00Z","v":15031,"vw":101.080564},{"c":101.3461,"h":101.3461,"l":100.74,"n":626,"o":100.915,"t":"2026-09-25T15:15:00Z","v":25902,"vw":101.042287},{"c":101.025,"h":101.555,"l":100.94,"n":430,"o":101.305,"t":"2026-09-25T15:30:00Z","v":16965,"vw":101.284021},{"c":101.29,"h":101.33,"l":100.9,"n":259,"o":100.96,"t":"2026-09-25T15:45:00Z","v":10190,"vw":101.038141},{"c":101.715,"h":101.715,"l":101.43,"n":248,"o":101.43,"t":"2026-09-25T16:00:00Z","v":8007,"vw":101.561736},{"c":102.08,"h":102.105,"l":101.76,"n":302,"o":101.88,"t":"2026-09-25T16:15:00Z","v":10005,"vw":101.941748},{"c":102.015,"h":102.23,"l":101.885,"n":488,"o":102.09,"t":"2026-09-25T16:30:00Z","v":12001,"vw":102.031486},{"c":102.07,"h":102.085,"l":101.79,"n":402,"o":102.015,"t":"2026-09-25T16:45:00Z","v":8975,"vw":101.983186},{"c":102,"h":102.19,"l":101.94,"n":265,"o":102.07,"t":"2026-09-25T17:00:00Z","v":6778,"vw":102.053786},{"c":101.98,"h":102.06,"l":101.89,"n":178,"o":102,"t":"2026-09-25T17:15:00Z","v":5732,"vw":101.996753},{"c":101.85,"h":101.955,"l":101.78,"n":376,"o":101.955,"t":"2026-09-25T17:30:00Z","v":11111,"vw":101.860969},{"c":101.855,"h":101.92,"l":101.78,"n":149,"o":101.855,"t":"2026-09-25T17:45:00Z","v":3758,"vw":101.879001},{"c":101.76,"h":101.855,"l":101.515,"n":606,"o":101.855,"t":"2026-09-25T18:00:00Z","v":16312,"vw":101.739303},{"c":101.51,"h":101.78,"l":101.51,"n":356,"o":101.76,"t":"2026-09-25T18:15:00Z","v":10150,"vw":101.646488},{"c":101.375,"h":101.61,"l":101.375,"n":428,"o":101.59,"t":"2026-09-25T18:30:00Z","v":12086,"vw":101.509627},{"c":101.16,"h":101.4899,"l":101.045,"n":953,"o":101.37,"t":"2026-09-25T18:45:00Z","v":23427,"vw":101.24742},{"c":101.22,"h":101.28,"l":101.13,"n":732,"o":101.16,"t":"2026-09-25T19:00:00Z","v":24559,"vw":101.200271},{"c":101.02,"h":101.28,"l":101.02,"n":620,"o":101.27,"t":"2026-09-25T19:15:00Z","v":25037,"vw":101.176217},{"c":101.1,"h":101.22,"l":100.99,"n":1044,"o":101.02,"t":"2026-09-25T19:30:00Z","v":48665,"vw":101.079636},{"c":101.04,"h":101.31,"l":101,"n":2815,"o":101.1,"t":"2026-09-25T19:45:00Z","v":138518,"vw":101.099626},{"c":101.09,"h":101.09,"l":101.09,"n":22,"o":101.09,"t":"2026-09-25T20:00:00Z","v":60164,"vw":101.09},{"c":99.71,"h":99.71,"l":99.71,"n":1,"o":99.71,"t":"2026-09-28T11:45:00Z","v":100,"vw":99.71},{"c":99.74,"h":99.74,"l":99.74,"n":73,"o":99.74,"t":"2026-09-28T12:00:00Z","v":790,"vw":99.74},{"c":99.65,"h":99.65,"l":99.65,"n":16,"o":99.65,"t":"2026-09-28T12:30:00Z","v":733,"vw":99.65},{"c":100.32,"h":100.35,"l":99.89,"n":258,"o":99.9,"t":"2026-09-28T13:15:00Z","v":8672,"vw":100.191133},{"c":99.95,"h":100.71,"l":99.65,"n":983,"o":100.19,"t":"2026-09-28T13:30:00Z","v":62497,"vw":100.095594},{"c":100.14,"h":100.48,"l":99.91,"n":630,"o":99.91,"t":"2026-09-28T13:45:00Z","v":35953,"vw":100.258223},{"c":99.53,"h":100.21,"l":99.53,"n":526,"o":100.21,"t":"2026-09-28T14:00:00Z","v":23941,"vw":99.827092},{"c":99.605,"h":99.87,"l":99.47,"n":392,"o":99.7099,"t":"2026-09-28T14:15:00Z","v":18319,"vw":99.632039},{"c":99.58,"h":99.67,"l":99.5,"n":283,"o":99.595,"t":"2026-09-28T14:30:00Z","v":8297,"vw":99.584384},{"c":99.67,"h":99.755,"l":99.45,"n":263,"o":99.54,"t":"2026-09-28T14:45:00Z","v":8157,"vw":99.59431},{"c":99.55,"h":99.82,"l":99.55,"n":326,"o":99.66,"t":"2026-09-28T15:00:00Z","v":13936,"vw":99.651253},{"c":99.46,"h":99.52,"l":99.28,"n":387,"o":99.52,"t":"2026-09-28T15:15:00Z","v":14218,"vw":99.427008},{"c":99.84,"h":99.86,"l":99.51,"n":346,"o":99.55,"t":"2026-09-28T15:30:00Z","v":18001,"vw":99.652221},{"c":99.89,"h":99.99,"l":99.86,"n":136,"o":99.89,"t":"2026-09-28T15:45:00Z","v":2904,"vw":99.920278},{"c":99.75,"h":100.01,"l":99.7125,"n":200,"o":99.885,"t":"2026-09-28T16:00:00Z","v":7323,"vw":99.916516},{"c":100.94,"h":100.945,"l":99.84,"n":242,"o":99.84,"t":"2026-09-28T16:15:00Z","v":7952,"vw":100.484548},{"c":100.2901,"h":100.94,"l":100.2901,"n":174,"o":100.94,"t":"2026-09-28T16:30:00Z","v":3705,"vw":100.530902},{"c":100.21,"h":100.43,"l":100.21,"n":133,"o":100.43,"t":"2026-09-28T16:45:00Z","v":3730,"vw":100.350549},{"c":100.875,"h":100.875,"l":100.055,"n":252,"o":100.21,"t":"2026-09-28T17:00:00Z","v":9452,"vw":100.409353},{"c":100.47,"h":100.83,"l":100.47,"n":123,"o":100.77,"t":"2026-09-28T17:15:00Z","v":5535,"vw":100.666694},{"c":100.38,"h":100.59,"l":100.37,"n":147,"o":100.47,"t":"2026-09-28T17:30:00Z","v":4950,"vw":100.484444},{"c":100.645,"h":100.69,"l":100.45,"n":184,"o":100.45,"t":"2026-09-28T17:45:00Z","v":5833,"vw":100.608866},{"c":100.69,"h":100.74,"l":100.64,"n":222,"o":100.64,"t":"2026-09-28T18:00:00Z","v":8987,"vw":100.675188},{"c":100.815,"h":100.86,"l":100.715,"n":235,"o":100.74,"t":"2026-09-28T18:15:00Z","v":14213,"vw":100.815756},{"c":100.77,"h":100.815,"l":100.64,"n":176,"o":100.815,"t":"2026-09-28T18:30:00Z","v":6229,"vw":100.732807},{"c":100.695,"h":100.78,"l":100.68,"n":292,"o":100.715,"t":"2026-09-28T18:45:00Z","v":10528,"vw":100.723629},{"c":100.44,"h":100.72,"l":100.44,"n":305,"o":100.72,"t":"2026-09-28T19:00:00Z","v":10065,"vw":100.599616},{"c":100.615,"h":100.655,"l":100.35,"n":452,"o":100.35,"t":"2026-09-28T19:15:00Z","v":10887,"vw":100.528638},{"c":100.62,"h":100.64,"l":100.55,"n":472,"o":100.57,"t":"2026-09-28T19:30:00Z","v":13887,"vw":100.601285},{"c":100.28,"h":100.59,"l":100.22,"n":1989,"o":100.59,"t":"2026-09-28T19:45:00Z","v":84656,"vw":100.385662},{"c":100.33,"h":100.33,"l":100.33,"n":16,"o":100.33,"t":"2026-09-28T20:00:00Z","v":27575,"vw":100.33},{"c":101.68,"h":101.68,"l":101.11,"n":11,"o":101.6,"t":"2026-09-29T08:00:00Z","v":1314,"vw":101.422278},{"c":101.92,"h":101.94,"l":101.92,"n":2,"o":101.94,"t":"2026-09-29T08:45:00Z","v":419,"vw":101.931933},{"c":101.79,"h":101.79,"l":101.79,"n":16,"o":101.79,"t":"2026-09-29T10:15:00Z","v":557,"vw":101.79},{"c":102,"h":102,"l":102,"n":16,"o":102,"t":"2026-09-29T10:45:00Z","v":302,"vw":102},{"c":101.81,"h":101.81,"l":101.8,"n":42,"o":101.8,"t":"2026-09-29T11:00:00Z","v":548,"vw":101.805455},{"c":101.5,"h":101.5,"l":101.5,"n":3,"o":101.5,"t":"2026-09-29T11:45:00Z","v":246,"vw":101.5},{"c":101.83,"h":101.83,"l":101.83,"n":6,"o":101.83,"t":"2026-09-29T12:15:00Z","v":720,"vw":101.83},{"c":101.955,"h":101.955,"l":101.955,"n":4,"o":101.955,"t":"2026-09-29T12:30:00Z","v":290,"vw":101.955},{"c":102,"h":102,"l":101.8,"n":49,"o":101.8,"t":"2026-09-29T13:15:00Z","v":1762,"vw":101.965368},{"c":100.15,"h":102.14,"l":100.15,"n":645,"o":101.97,"t":"2026-09-29T13:30:00Z","v":38833,"vw":101.210646},{"c":100.65,"h":100.83,"l":100.22,"n":274,"o":100.24,"t":"2026-09-29T13:45:00Z","v":13030,"vw":100.59963},{"c":101.14,"h":101.14,"l":100.785,"n":294,"o":100.83,"t":"2026-09-29T14:00:00Z","v":14303,"vw":100.93359},{"c":101.065,"h":101.28,"l":101.04,"n":278,"o":101.13,"t":"2026-09-29T14:15:00Z","v":14865,"vw":101.152552},{"c":100.99,"h":101.27,"l":100.99,"n":252,"o":101.17,"t":"2026-09-29T14:30:00Z","v":11909,"vw":101.157726},{"c":100.89,"h":100.96,"l":100.75,"n":180,"o":100.96,"t":"2026-09-29T14:45:00Z","v":8597,"vw":100.84264},{"c":100.54,"h":100.85,"l":100.53,"n":186,"o":100.85,"t":"2026-09-29T15:00:00Z","v":8040,"vw":100.603643},{"c":100.44,"h":100.66,"l":100.39,"n":233,"o":100.575,"t":"2026-09-29T15:15:00Z","v":16221,"vw":100.492121},{"c":100.565,"h":100.57,"l":100.4,"n":87,"o":100.42,"t":"2026-09-29T15:30:00Z","v":3149,"vw":100.500122},{"c":100.62,"h":100.75,"l":100.53,"n":117,"o":100.53,"t":"2026-09-29T15:45:00Z","v":4408,"vw":100.640295},{"c":100.605,"h":100.78,"l":100.595,"n":364,"o":100.645,"t":"2026-09-29T16:00:00Z","v":8003,"vw":100.660812},{"c":100.71,"h":100.79,"l":100.605,"n":98,"o":100.605,"t":"2026-09-29T16:15:00Z","v":4143,"vw":100.69048},{"c":100.61,"h":100.74,"l":100.58,"n":72,"o":100.69,"t":"2026-09-29T16:30:00Z","v":4098,"vw":100.641333},{"c":100.45,"h":100.59,"l":100.44,"n":67,"o":100.53,"t":"2026-09-29T16:45:00Z","v":2074,"vw":100.537903},{"c":100.57,"h":100.6,"l":100.265,"n":202,"o":100.38,"t":"2026-09-29T17:00:00Z","v":7325,"vw":100.439345},{"c":100.5401,"h":100.72,"l":100.53,"n":212,"o":100.57,"t":"2026-09-29T17:15:00Z","v":6024,"vw":100.581645},{"c":100.635,"h":100.64,"l":100.5,"n":128,"o":100.51,"t":"2026-09-29T17:30:00Z","v":4646,"vw":100.610888},{"c":100.59,"h":100.68,"l":100.57,"n":176,"o":100.68,"t":"2026-09-29T17:45:00Z","v":5850,"vw":100.60468},{"c":100.815,"h":100.86,"l":100.63,"n":315,"o":100.63,"t":"2026-09-29T18:00:00Z","v":7747,"vw":100.757303},{"c":100.85,"h":100.985,"l":100.83,"n":157,"o":100.83,"t":"2026-09-29T18:15:00Z","v":4291,"vw":100.902619},{"c":100.91,"h":101.09,"l":100.74,"n":256,"o":100.87,"t":"2026-09-29T18:30:00Z","v":8883,"vw":100.929916},{"c":100.815,"h":101.04,"l":100.72,"n":392,"o":100.98,"t":"2026-09-29T18:45:00Z","v":9589,"vw":100.79778},{"c":100.855,"h":100.94,"l":100.8,"n":180,"o":100.87,"t":"2026-09-29T19:00:00Z","v":5029,"vw":100.857955},{"c":101.01,"h":101.1012,"l":100.85,"n":395,"o":100.85,"t":"2026-09-29T19:15:00Z","v":13771,"vw":101.004162},{"c":100.7575,"h":101.07,"l":100.755,"n":579,"o":101.065,"t":"2026-09-29T19:30:00Z","v":18781,"vw":100.980826},{"c":100.68,"h":100.76,"l":100.5,"n":1732,"o":100.74,"t":"2026-09-29T19:45:00Z","v":51761,"vw":100.625481},{"c":100.67,"h":100.67,"l":100.67,"n":14,"o":100.67,"t":"2026-09-29T20:00:00Z","v":40141,"vw":100.67},{"c":100.23,"h":100.23,"l":100.23,"n":1,"o":100.23,"t":"2026-09-30T12:15:00Z","v":100,"vw":100.23},{"c":100.55,"h":100.73,"l":100.52,"n":88,"o":100.66,"t":"2026-09-30T13:15:00Z","v":3020,"vw":100.641865},{"c":101.72,"h":101.88,"l":100.59,"n":804,"o":100.59,"t":"2026-09-30T13:30:00Z","v":41778,"vw":101.048837},{"c":101.05,"h":101.68,"l":101.025,"n":301,"o":101.68,"t":"2026-09-30T13:45:00Z","v":12189,"vw":101.229214},{"c":100.92,"h":101.19,"l":100.85,"n":287,"o":100.92,"t":"2026-09-30T14:00:00Z","v":12339,"vw":101.015142},{"c":100.94,"h":101.09,"l":100.79,"n":294,"o":100.96,"t":"2026-09-30T14:15:00Z","v":10960,"vw":100.931694},{"c":101.35,"h":101.38,"l":100.92,"n":331,"o":100.97,"t":"2026-09-30T14:30:00Z","v":15481,"vw":101.166092},{"c":101.59,"h":101.59,"l":101.255,"n":436,"o":101.34,"t":"2026-09-30T14:45:00Z","v":24475,"vw":101.369049},{"c":101.25,"h":101.61,"l":100.92,"n":646,"o":101.61,"t":"2026-09-30T15:00:00Z","v":29909,"vw":101.183458},{"c":101.26,"h":101.6,"l":101.18,"n":787,"o":101.26,"t":"2026-09-30T15:15:00Z","v":68712,"vw":101.334182},{"c":101.06,"h":101.31,"l":101.06,"n":393,"o":101.24,"t":"2026-09-30T15:30:00Z","v":36105,"vw":101.221394},{"c":101.1,"h":101.155,"l":101.01,"n":102,"o":101.09,"t":"2026-09-30T15:45:00Z","v":3692,"vw":101.084842},{"c":101.09,"h":101.12,"l":101.01,"n":139,"o":101.01,"t":"2026-09-30T16:00:00Z","v":3157,"vw":101.066787},{"c":101.12,"h":101.185,"l":101.03,"n":176,"o":101.1,"t":"2026-09-30T16:15:00Z","v":4014,"vw":101.120218},{"c":100.94,"h":101.13,"l":100.69,"n":292,"o":101.13,"t":"2026-09-30T16:30:00Z","v":16904,"vw":100.961648},{"c":100.84,"h":100.965,"l":100.72,"n":108,"o":100.965,"t":"2026-09-30T16:45:00Z","v":4324,"vw":100.846203},{"c":100.81,"h":100.89,"l":100.76,"n":164,"o":100.76,"t":"2026-09-30T17:00:00Z","v":4075,"vw":100.8284},{"c":100.8,"h":100.86,"l":100.71,"n":189,"o":100.725,"t":"2026-09-30T17:15:00Z","v":5880,"vw":100.797733},{"c":100.85,"h":100.9,"l":100.81,"n":192,"o":100.83,"t":"2026-09-30T17:30:00Z","v":5288,"vw":100.855435},{"c":100.95,"h":101.055,"l":100.85,"n":236,"o":100.86,"t":"2026-09-30T17:45:00Z","v":7937,"vw":100.941266},{"c":100.88,"h":100.92,"l":100.8,"n":194,"o":100.92,"t":"2026-09-30T18:00:00Z","v":7066,"vw":100.848575},{"c":100.85,"h":100.86,"l":100.75,"n":292,"o":100.85,"t":"2026-09-30T18:15:00Z","v":8058,"vw":100.811643},{"c":100.78,"h":100.83,"l":100.745,"n":337,"o":100.83,"t":"2026-09-30T18:30:00Z","v":8405,"vw":100.789247},{"c":100.85,"h":100.85,"l":100.635,"n":234,"o":100.74,"t":"2026-09-30T18:45:00Z","v":6491,"vw":100.719204},{"c":101.03,"h":101.03,"l":100.84,"n":426,"o":100.88,"t":"2026-09-30T19:00:00Z","v":13662,"vw":100.942176},{"c":100.71,"h":100.99,"l":100.7,"n":448,"o":100.99,"t":"2026-09-30T19:15:00Z","v":16174,"vw":100.865596},{"c":100.95,"h":100.95,"l":100.72,"n":654,"o":100.72,"t":"2026-09-30T19:30:00Z","v":22016,"vw":100.81587},{"c":101,"h":101.32,"l":100.87,"n":2735,"o":100.94,"t":"2026-09-30T19:45:00Z","v":148907,"vw":101.039725},{"c":100.99,"h":100.99,"l":100.99,"n":17,"o":100.99,"t":"2026-09-30T20:00:00Z","v":195422,"vw":100.99},{"c":101.02,"h":101.02,"l":101.02,"n":6,"o":101.02,"t":"2026-10-01T08:00:00Z","v":158,"vw":101.02},{"c":100.99,"h":102.42,"l":100.99,"n":5,"o":102.42,"t":"2026-10-01T12:00:00Z","v":59928,"vw":100.99239},{"c":103.13,"h":103.47,"l":102.39,"n":271,"o":102.39,"t":"2026-10-01T13:15:00Z","v":6917,"vw":102.792592},{"c":103.15,"h":103.825,"l":102.275,"n":1517,"o":103.19,"t":"2026-10-01T13:30:00Z","v":98963,"vw":103.277251},{"c":103.19,"h":103.475,"l":102.92,"n":796,"o":103.22,"t":"2026-10-01T13:45:00Z","v":52530,"vw":103.147991},{"c":103.52,"h":103.61,"l":102.675,"n":704,"o":103.175,"t":"2026-10-01T14:00:00Z","v":31283,"vw":103.175544},{"c":103.71,"h":103.88,"l":103.38,"n":532,"o":103.52,"t":"2026-10-01T14:15:00Z","v":24204,"vw":103.598878},{"c":103.94,"h":104.16,"l":103.53,"n":705,"o":103.68,"t":"2026-10-01T14:30:00Z","v":33457,"vw":103.800481},{"c":103.36,"h":104.06,"l":103.34,"n":588,"o":103.98,"t":"2026-10-01T14:45:00Z","v":24187,"vw":103.711914},{"c":103.31,"h":103.41,"l":102.83,"n":580,"o":103.41,"t":"2026-10-01T15:00:00Z","v":25614,"vw":103.117233},{"c":102.78,"h":103.36,"l":102.77,"n":764,"o":103.315,"t":"2026-10-01T15:15:00Z","v":45250,"vw":103.072035},{"c":102.515,"h":102.83,"l":102.43,"n":378,"o":102.79,"t":"2026-10-01T15:30:00Z","v":20482,"vw":102.708467},{"c":102.565,"h":102.7599,"l":102.46,"n":263,"o":102.515,"t":"2026-10-01T15:45:00Z","v":9119,"vw":102.58057},{"c":102.94,"h":103.04,"l":102.48,"n":299,"o":102.64,"t":"2026-10-01T16:00:00Z","v":12553,"vw":102.763562},{"c":102.97,"h":103.16,"l":102.84,"n":581,"o":102.94,"t":"2026-10-01T16:15:00Z","v":15322,"vw":102.96843},{"c":102.92,"h":103.11,"l":102.825,"n":402,"o":102.89,"t":"2026-10-01T16:30:00Z","v":11116,"vw":102.919441},{"c":102.67,"h":102.865,"l":102.6,"n":437,"o":102.85,"t":"2026-10-01T16:45:00Z","v":13977,"vw":102.737395},{"c":102.6,"h":102.825,"l":102.6,"n":434,"o":102.72,"t":"2026-10-01T17:00:00Z","v":13966,"vw":102.718951},{"c":103.25,"h":103.415,"l":102.68,"n":408,"o":102.68,"t":"2026-10-01T17:15:00Z","v":9635,"vw":103.046911},{"c":103.58,"h":103.67,"l":103.235,"n":741,"o":103.235,"t":"2026-10-01T17:30:00Z","v":24666,"vw":103.485753},{"c":103,"h":103.645,"l":102.99,"n":341,"o":103.645,"t":"2026-10-01T17:45:00Z","v":12299,"vw":103.229722},{"c":103,"h":103.12,"l":102.5904,"n":351,"o":102.8562,"t":"2026-10-01T18:00:00Z","v":28903,"vw":102.819618},{"c":103.23,"h":103.4,"l":103.01,"n":511,"o":103.01,"t":"2026-10-01T18:15:00Z","v":16059,"vw":103.192599},{"c":103.39,"h":103.51,"l":103.09,"n":405,"o":103.23,"t":"2026-10-01T18:30:00Z","v":14806,"vw":103.322965},{"c":103.465,"h":103.52,"l":103.23,"n":759,"o":103.35,"t":"2026-10-01T18:45:00Z","v":17024,"vw":103.355702},{"c":103.425,"h":103.54,"l":103.38,"n":401,"o":103.465,"t":"2026-10-01T19:00:00Z","v":11388,"vw":103.462144},{"c":103.715,"h":103.8625,"l":103.39,"n":1246,"o":103.435,"t":"2026-10-01T19:15:00Z","v":31571,"vw":103.687875},{"c":103.32,"h":103.77,"l":103.24,"n":1063,"o":103.77,"t":"2026-10-01T19:30:00Z","v":32888,"vw":103.567814},{"c":103.29,"h":103.34,"l":102.96,"n":2415,"o":103.28,"t":"2026-10-01T19:45:00Z","v":106007,"vw":103.195494},{"c":103.315,"h":103.315,"l":103.315,"n":24,"o":103.315,"t":"2026-10-01T20:00:00Z","v":47105,"vw":103.315},{"c":103.315,"h":103.315,"l":103.315,"n":1,"o":103.315,"t":"2026-10-01T20:30:00Z","v":500,"vw":103.315},{"c":104.18,"h":104.18,"l":104.18,"n":3,"o":104.18,"t":"2026-10-02T12:30:00Z","v":152,"vw":104.18},{"c":104.41,"h":104.41,"l":104.41,"n":1,"o":104.41,"t":"2026-10-02T12:45:00Z","v":100,"vw":104.41},{"c":104.37,"h":104.37,"l":104.37,"n":3,"o":104.37,"t":"2026-10-02T13:00:00Z","v":320,"vw":104.37},{"c":104.57,"h":104.57,"l":104.42,"n":54,"o":104.42,"t":"2026-10-02T13:15:00Z","v":1988,"vw":104.496567},{"c":105.055,"h":105.24,"l":103.81,"n":1035,"o":104.61,"t":"2026-10-02T13:30:00Z","v":59340,"vw":104.426795},{"c":105.185,"h":105.445,"l":104.49,"n":1020,"o":105,"t":"2026-10-02T13:45:00Z","v":105523,"vw":104.944665},{"c":105.355,"h":105.385,"l":104.945,"n":487,"o":105.2,"t":"2026-10-02T14:00:00Z","v":20887,"vw":105.196976},{"c":105.29,"h":105.53,"l":105.2,"n":311,"o":105.42,"t":"2026-10-02T14:15:00Z","v":11020,"vw":105.417448},{"c":105,"h":105.37,"l":104.93,"n":570,"o":105.31,"t":"2026-10-02T14:30:00Z","v":29656,"vw":105.181125},{"c":104.7,"h":105,"l":104.615,"n":435,"o":104.965,"t":"2026-10-02T14:45:00Z","v":21291,"vw":104.823928},{"c":104.535,"h":104.795,"l":104.24,"n":417,"o":104.74,"t":"2026-10-02T15:00:00Z","v":20461,"vw":104.511454},{"c":104.3,"h":104.6,"l":104.24,"n":1047,"o":104.58,"t":"2026-10-02T15:15:00Z","v":78945,"vw":104.366319},{"c":104.505,"h":104.51,"l":104.12,"n":322,"o":104.32,"t":"2026-10-02T15:30:00Z","v":27870,"vw":104.260485},{"c":104.3,"h":104.5,"l":104.235,"n":174,"o":104.5,"t":"2026-10-02T15:45:00Z","v":3967,"vw":104.355367},{"c":104.385,"h":104.39,"l":104.16,"n":220,"o":104.295,"t":"2026-10-02T16:00:00Z","v":7673,"vw":104.291423},{"c":104.17,"h":104.395,"l":104.17,"n":266,"o":104.395,"t":"2026-10-02T16:15:00Z","v":7606,"vw":104.270258},{"c":104.14,"h":104.29,"l":104.14,"n":164,"o":104.15,"t":"2026-10-02T16:30:00Z","v":3404,"vw":104.203996},{"c":104.49,"h":104.49,"l":104.23,"n":408,"o":104.23,"t":"2026-10-02T16:45:00Z","v":6817,"vw":104.370845},{"c":104.31,"h":104.51,"l":104.27,"n":510,"o":104.45,"t":"2026-10-02T17:00:00Z","v":13646,"vw":104.380494},{"c":104.12,"h":104.41,"l":104.1,"n":480,"o":104.33,"t":"2026-10-02T17:15:00Z","v":16409,"vw":104.221231},{"c":104.42,"h":104.485,"l":104.135,"n":435,"o":104.135,"t":"2026-10-02T17:30:00Z","v":5032,"vw":104.318447},{"c":104.37,"h":104.5,"l":104.35,"n":406,"o":104.39,"t":"2026-10-02T17:45:00Z","v":8209,"vw":104.405294},{"c":104.49,"h":104.53,"l":104.36,"n":537,"o":104.49,"t":"2026-10-02T18:00:00Z","v":9312,"vw":104.392039},{"c":104.39,"h":104.55,"l":104.39,"n":398,"o":104.515,"t":"2026-10-02T18:15:00Z","v":8200,"vw":104.445},{"c":104.51,"h":104.51,"l":104.38,"n":478,"o":104.38,"t":"2026-10-02T18:30:00Z","v":8674,"vw":104.476456},{"c":104.41,"h":104.485,"l":104.27,"n":458,"o":104.485,"t":"2026-10-02T18:45:00Z","v":9138,"vw":104.360608},{"c":104.305,"h":104.55,"l":104.305,"n":323,"o":104.42,"t":"2026-10-02T19:00:00Z","v":6530,"vw":104.418569},{"c":104.27,"h":104.44,"l":104.27,"n":362,"o":104.34,"t":"2026-10-02T19:15:00Z","v":9196,"vw":104.327525},{"c":104.545,"h":104.545,"l":104.28,"n":401,"o":104.32,"t":"2026-10-02T19:30:00Z","v":11124,"vw":104.452299},{"c":104.35,"h":104.51,"l":104.287,"n":1339,"o":104.51,"t":"2026-10-02T19:45:00Z","v":42699,"vw":104.391124},{"c":104.32,"h":104.32,"l":104.32,"n":13,"o":104.32,"t":"2026-10-02T20:00:00Z","v":172124,"vw":104.32},{"c":103.42,"h":103.6,"l":102.86,"n":670,"o":102.95,"t":"2026-10-05T13:30:00Z","v":30350,"vw":103.1862},{"c":103.01,"h":103.625,"l":102.98,"n":366,"o":103.455,"t":"2026-10-05T13:45:00Z","v":11699,"vw":103.285949},{"c":102.56,"h":102.87,"l":102.52,"n":442,"o":102.84,"t":"2026-10-05T14:00:00Z","v":15847,"vw":102.727661},{"c":102.53,"h":102.83,"l":102.455,"n":333,"o":102.455,"t":"2026-10-05T14:15:00Z","v":12411,"vw":102.631873},{"c":102.21,"h":102.51,"l":102.17,"n":245,"o":102.51,"t":"2026-10-05T14:30:00Z","v":9354,"vw":102.240371},{"c":102.24,"h":102.34,"l":102.155,"n":289,"o":102.25,"t":"2026-10-05T14:45:00Z","v":11062,"vw":102.270416},{"c":102.135,"h":102.305,"l":102.065,"n":341,"o":102.18,"t":"2026-10-05T15:00:00Z","v":14229,"vw":102.139991},{"c":101.7,"h":102.115,"l":101.7,"n":402,"o":102.115,"t":"2026-10-05T15:15:00Z","v":24835,"vw":101.844519},{"c":101.9,"h":101.9,"l":101.645,"n":139,"o":101.66,"t":"2026-10-05T15:30:00Z","v":3249,"vw":101.770303},{"c":101.78,"h":101.865,"l":101.64,"n":174,"o":101.865,"t":"2026-10-05T15:45:00Z","v":7814,"vw":101.752209},{"c":101.585,"h":101.74,"l":101.585,"n":99,"o":101.74,"t":"2026-10-05T16:00:00Z","v":2487,"vw":101.639013},{"c":101.54,"h":101.64,"l":101.45,"n":190,"o":101.62,"t":"2026-10-05T16:15:00Z","v":7374,"vw":101.592909},{"c":101.46,"h":101.635,"l":101.38,"n":265,"o":101.625,"t":"2026-10-05T16:30:00Z","v":4950,"vw":101.508201},{"c":101.3,"h":101.44,"l":101.21,"n":697,"o":101.44,"t":"2026-10-05T16:45:00Z","v":12004,"vw":101.272794},{"c":101.29,"h":101.3,"l":101.21,"n":163,"o":101.3,"t":"2026-10-05T17:00:00Z","v":3162,"vw":101.27175},{"c":101.295,"h":101.34,"l":101.21,"n":156,"o":101.28,"t":"2026-10-05T17:15:00Z","v":3398,"vw":101.277076},{"c":101.26,"h":101.3,"l":101.22,"n":357,"o":101.26,"t":"2026-10-05T17:30:00Z","v":7733,"vw":101.264336},{"c":101.405,"h":101.405,"l":101.2,"n":412,"o":101.31,"t":"2026-10-05T17:45:00Z","v":12344,"vw":101.291436},{"c":101.24,"h":101.385,"l":101.19,"n":331,"o":101.385,"t":"2026-10-05T18:00:00Z","v":8797,"vw":101.252177},{"c":101.355,"h":101.39,"l":101.2,"n":241,"o":101.245,"t":"2026-10-05T18:15:00Z","v":9328,"vw":101.278863},{"c":101.475,"h":101.6,"l":101.29,"n":318,"o":101.29,"t":"2026-10-05T18:30:00Z","v":12540,"vw":101.460189},{"c":101.41,"h":101.52,"l":101.35,"n":198,"o":101.41,"t":"2026-10-05T18:45:00Z","v":4250,"vw":101.438072},{"c":101.61,"h":101.62,"l":101.37,"n":344,"o":101.435,"t":"2026-10-05T19:00:00Z","v":8963,"vw":101.509754},{"c":101.59,"h":101.635,"l":101.47,"n":388,"o":101.61,"t":"2026-10-05T19:15:00Z","v":12118,"vw":101.542568},{"c":101.49,"h":101.67,"l":101.41,"n":588,"o":101.59,"t":"2026-10-05T19:30:00Z","v":17867,"vw":101.50023},{"c":101.36,"h":101.56,"l":101.33,"n":1715,"o":101.43,"t":"2026-10-05T19:45:00Z","v":75726,"vw":101.440381},{"c":101.38,"h":101.38,"l":101.38,"n":23,"o":101.38,"t":"2026-10-05T20:00:00Z","v":47836,"vw":101.38},{"c":101.38,"h":101.38,"l":101.38,"n":1,"o":101.38,"t":"2026-10-05T20:30:00Z","v":400,"vw":101.38},{"c":101.95,"h":101.95,"l":101.95,"n":1,"o":101.95,"t":"2026-10-06T12:00:00Z","v":100,"vw":101.95},{"c":101.13,"h":101.13,"l":101.13,"n":1,"o":101.13,"t":"2026-10-06T13:15:00Z","v":200,"vw":101.13},{"c":102.3,"h":102.73,"l":101.575,"n":503,"o":101.65,"t":"2026-10-06T13:30:00Z","v":24544,"vw":102.15514},{"c":102.25,"h":102.45,"l":102.22,"n":439,"o":102.22,"t":"2026-10-06T13:45:00Z","v":14547,"vw":102.330063},{"c":102.1,"h":102.29,"l":102.03,"n":262,"o":102.28,"t":"2026-10-06T14:00:00Z","v":9304,"vw":102.15489},{"c":101.9,"h":102.055,"l":101.77,"n":209,"o":102.03,"t":"2026-10-06T14:15:00Z","v":6878,"vw":101.891967},{"c":102.4,"h":102.46,"l":101.91,"n":243,"o":101.91,"t":"2026-10-06T14:30:00Z","v":7909,"vw":102.211427},{"c":102.4,"h":102.595,"l":102.315,"n":401,"o":102.315,"t":"2026-10-06T14:45:00Z","v":24126,"vw":102.433577},{"c":102.47,"h":102.54,"l":102.41,"n":261,"o":102.41,"t":"2026-10-06T15:00:00Z","v":10597,"vw":102.467207},{"c":102.39,"h":102.54,"l":102.31,"n":595,"o":102.46,"t":"2026-10-06T15:15:00Z","v":47800,"vw":102.393415},{"c":102.285,"h":102.504,"l":102.285,"n":230,"o":102.37,"t":"2026-10-06T15:30:00Z","v":18598,"vw":102.404484},{"c":102.38,"h":102.41,"l":102.2492,"n":43,"o":102.285,"t":"2026-10-06T15:45:00Z","v":1800,"vw":102.337314},{"c":102.395,"h":102.45,"l":102.34,"n":93,"o":102.45,"t":"2026-10-06T16:00:00Z","v":2798,"vw":102.378266},{"c":102.36,"h":102.5,"l":102.36,"n":96,"o":102.43,"t":"2026-10-06T16:15:00Z","v":3688,"vw":102.431867},{"c":102.39,"h":102.44,"l":102.33,"n":159,"o":102.4,"t":"2026-10-06T16:30:00Z","v":5190,"vw":102.384729},{"c":102.34,"h":102.41,"l":102.33,"n":112,"o":102.39,"t":"2026-10-06T16:45:00Z","v":3385,"vw":102.372898},{"c":102.45,"h":102.5,"l":102.27,"n":284,"o":102.36,"t":"2026-10-06T17:00:00Z","v":7815,"vw":102.359042},{"c":102.24,"h":102.445,"l":102.24,"n":140,"o":102.445,"t":"2026-10-06T17:15:00Z","v":3823,"vw":102.338008},{"c":102.265,"h":102.3,"l":102.24,"n":153,"o":102.255,"t":"2026-10-06T17:30:00Z","v":4606,"vw":102.272157},{"c":102.16,"h":102.275,"l":102.16,"n":276,"o":102.22,"t":"2026-10-06T17:45:00Z","v":9302,"vw":102.213447},{"c":102.235,"h":102.29,"l":102.15,"n":220,"o":102.21,"t":"2026-10-06T18:00:00Z","v":10568,"vw":102.18727},{"c":102.225,"h":102.4272,"l":102.2,"n":343,"o":102.23,"t":"2026-10-06T18:15:00Z","v":11769,"vw":102.283622},{"c":102.23,"h":102.23,"l":102.15,"n":166,"o":102.2,"t":"2026-10-06T18:30:00Z","v":4662,"vw":102.1956},{"c":102.175,"h":102.23,"l":102.14,"n":286,"o":102.18,"t":"2026-10-06T18:45:00Z","v":7525,"vw":102.183974},{"c":102.18,"h":102.205,"l":102.13,"n":113,"o":102.13,"t":"2026-10-06T19:00:00Z","v":2396,"vw":102.175895},{"c":102.17,"h":102.23,"l":102.08,"n":291,"o":102.195,"t":"2026-10-06T19:15:00Z","v":8364,"vw":102.137144},{"c":102.12,"h":102.23,"l":101.88,"n":474,"o":102.05,"t":"2026-10-06T19:30:00Z","v":22991,"vw":102.043682},{"c":102.45,"h":102.49,"l":102.06,"n":2185,"o":102.09,"t":"2026-10-06T19:45:00Z","v":73551,"vw":102.345435},{"c":102.41,"h":102.41,"l":102.41,"n":18,"o":102.41,"t":"2026-10-06T20:00:00Z","v":37506,"vw":102.41},{"c":102,"h":102,"l":102,"n":2,"o":102,"t":"2026-10-07T08:00:00Z","v":201,"vw":102},{"c":100.77,"h":100.77,"l":100.77,"n":1,"o":100.77,"t":"2026-10-07T09:45:00Z","v":100,"vw":100.77},{"c":100.77,"h":100.77,"l":100.77,"n":1,"o":100.77,"t":"2026-10-07T10:15:00Z","v":100,"vw":100.77},{"c":100.68,"h":100.68,"l":100.6,"n":25,"o":100.6,"t":"2026-10-07T11:00:00Z","v":2444,"vw":100.642758},{"c":100.83,"h":100.83,"l":100.745,"n":5,"o":100.82,"t":"2026-10-07T11:30:00Z","v":430,"vw":100.80375},{"c":101.21,"h":101.26,"l":101.17,"n":22,"o":101.18,"t":"2026-10-07T11:45:00Z","v":2028,"vw":101.2161},{"c":101.23,"h":101.23,"l":101.19,"n":8,"o":101.19,"t":"2026-10-07T12:00:00Z","v":940,"vw":101.215263},{"c":100.66,"h":100.85,"l":100.38,"n":34,"o":100.82,"t":"2026-10-07T12:30:00Z","v":3221,"vw":100.636071},{"c":100.59,"h":100.79,"l":100.52,"n":159,"o":100.73,"t":"2026-10-07T12:45:00Z","v":9456,"vw":100.658584},{"c":100.8,"h":100.84,"l":100.73,"n":30,"o":100.73,"t":"2026-10-07T13:00:00Z","v":2105,"vw":100.806666},{"c":100.72,"h":100.89,"l":100.56,"n":259,"o":100.85,"t":"2026-10-07T13:15:00Z","v":8033,"vw":100.764587},{"c":100.79,"h":101.33,"l":100.49,"n":756,"o":100.71,"t":"2026-10-07T13:30:00Z","v":47870,"vw":100.819993},{"c":100.79,"h":101.01,"l":100.67,"n":363,"o":100.695,"t":"2026-10-07T13:45:00Z","v":18784,"vw":100.804291},{"c":101.66,"h":101.78,"l":100.43,"n":721,"o":100.73,"t":"2026-10-07T14:00:00Z","v":43387,"vw":101.264542},{"c":101.2,"h":101.695,"l":101.2,"n":267,"o":101.67,"t":"2026-10-07T14:15:00Z","v":11225,"vw":101.484785},{"c":101.175,"h":101.33,"l":101.07,"n":314,"o":101.15,"t":"2026-10-07T14:30:00Z","v":13000,"vw":101.176085},{"c":101.37,"h":101.39,"l":101.1,"n":283,"o":101.12,"t":"2026-10-07T14:45:00Z","v":12634,"vw":101.257521},{"c":101.75,"h":101.78,"l":101.3,"n":301,"o":101.37,"t":"2026-10-07T15:00:00Z","v":12288,"vw":101.517938},{"c":102.02,"h":102.065,"l":101.56,"n":540,"o":101.72,"t":"2026-10-07T15:15:00Z","v":31578,"vw":101.766721},{"c":102.43,"h":102.45,"l":101.98,"n":246,"o":102,"t":"2026-10-07T15:30:00Z","v":8525,"vw":102.178027},{"c":102.48,"h":102.48,"l":102.39,"n":219,"o":102.44,"t":"2026-10-07T15:45:00Z","v":5960,"vw":102.42096},{"c":102.39,"h":102.49,"l":102.37,"n":162,"o":102.42,"t":"2026-10-07T16:00:00Z","v":5013,"vw":102.419197},{"c":102.31,"h":102.44,"l":102.29,"n":106,"o":102.38,"t":"2026-10-07T16:15:00Z","v":2929,"vw":102.336226},{"c":102.3,"h":102.31,"l":102.28,"n":72,"o":102.29,"t":"2026-10-07T16:30:00Z","v":1551,"vw":102.296845},{"c":102.305,"h":102.43,"l":102.28,"n":217,"o":102.36,"t":"2026-10-07T16:45:00Z","v":5258,"vw":102.349375},{"c":102.45,"h":102.48,"l":102.3,"n":188,"o":102.31,"t":"2026-10-07T17:00:00Z","v":5977,"vw":102.36779},{"c":102.41,"h":102.45,"l":102.38,"n":135,"o":102.45,"t":"2026-10-07T17:15:00Z","v":4183,"vw":102.429921},{"c":102.54,"h":102.57,"l":102.41,"n":241,"o":102.41,"t":"2026-10-07T17:30:00Z","v":14816,"vw":102.526493},{"c":102.7,"h":102.7,"l":102.495,"n":317,"o":102.495,"t":"2026-10-07T17:45:00Z","v":5993,"vw":102.635959},{"c":102.82,"h":102.86,"l":102.68,"n":460,"o":102.73,"t":"2026-10-07T18:00:00Z","v":9932,"vw":102.770745},{"c":102.78,"h":102.89,"l":102.76,"n":150,"o":102.83,"t":"2026-10-07T18:15:00Z","v":5087,"vw":102.805407},{"c":102.75,"h":102.77,"l":102.7,"n":233,"o":102.765,"t":"2026-10-07T18:30:00Z","v":7891,"vw":102.731946},{"c":102.745,"h":102.79,"l":102.69,"n":220,"o":102.79,"t":"2026-10-07T18:45:00Z","v":7608,"vw":102.752794},{"c":102.745,"h":102.78,"l":102.65,"n":221,"o":102.74,"t":"2026-10-07T19:00:00Z","v":7231,"vw":102.723267},{"c":102.61,"h":102.71,"l":102.6,"n":194,"o":102.71,"t":"2026-10-07T19:15:00Z","v":5539,"vw":102.651333},{"c":102.27,"h":102.62,"l":102.23,"n":694,"o":102.59,"t":"2026-10-07T19:30:00Z","v":21622,"vw":102.412036},{"c":102.22,"h":102.28,"l":101.945,"n":1538,"o":102.25,"t":"2026-10-07T19:45:00Z","v":47063,"vw":102.129068},{"c":102.18,"h":102.18,"l":102.18,"n":18,"o":102.18,"t":"2026-10-07T20:00:00Z","v":33688,"vw":102.18},{"c":100.89,"h":100.89,"l":100.89,"n":44,"o":100.89,"t":"2026-10-08T12:45:00Z","v":681,"vw":100.89},{"c":101.32,"h":101.32,"l":101.32,"n":84,"o":101.32,"t":"2026-10-08T13:15:00Z","v":929,"vw":101.32},{"c":101.65,"h":102.25,"l":101.4,"n":407,"o":101.57,"t":"2026-10-08T13:30:00Z","v":26573,"vw":101.665736},{"c":101.55,"h":101.6,"l":101.38,"n":239,"o":101.535,"t":"2026-10-08T13:45:00Z","v":6988,"vw":101.504232},{"c":101.82,"h":101.96,"l":101.55,"n":344,"o":101.59,"t":"2026-10-08T14:00:00Z","v":12068,"vw":101.780495},{"c":101.74,"h":101.83,"l":101.69,"n":248,"o":101.74,"t":"2026-10-08T14:15:00Z","v":11661,"vw":101.754533},{"c":101.29,"h":101.82,"l":101.29,"n":283,"o":101.755,"t":"2026-10-08T14:30:00Z","v":9645,"vw":101.547002},{"c":101.49,"h":101.49,"l":101.17,"n":343,"o":101.37,"t":"2026-10-08T14:45:00Z","v":14939,"vw":101.295881},{"c":101.14,"h":101.43,"l":101.1,"n":225,"o":101.4,"t":"2026-10-08T15:00:00Z","v":7988,"vw":101.226431},{"c":100.99,"h":101.16,"l":100.835,"n":754,"o":101.135,"t":"2026-10-08T15:15:00Z","v":48711,"vw":100.983877},{"c":101.025,"h":101.04,"l":100.74,"n":265,"o":100.925,"t":"2026-10-08T15:30:00Z","v":10345,"vw":100.901886},{"c":101.07,"h":101.13,"l":100.97,"n":86,"o":101.11,"t":"2026-10-08T15:45:00Z","v":2814,"vw":101.047062},{"c":101.26,"h":101.26,"l":101.03,"n":109,"o":101.07,"t":"2026-10-08T16:00:00Z","v":3702,"vw":101.133359},{"c":101.4,"h":101.93,"l":101.15,"n":390,"o":101.18,"t":"2026-10-08T16:15:00Z","v":15340,"vw":101.515695},{"c":101.1,"h":101.475,"l":101.1,"n":173,"o":101.475,"t":"2026-10-08T16:30:00Z","v":4046,"vw":101.2826},{"c":100.95,"h":101.145,"l":100.775,"n":161,"o":101.145,"t":"2026-10-08T16:45:00Z","v":5157,"vw":100.931946},{"c":101.23,"h":101.23,"l":100.8441,"n":104,"o":100.89,"t":"2026-10-08T17:00:00Z","v":2742,"vw":101.021461},{"c":101.12,"h":101.305,"l":101,"n":216,"o":101.265,"t":"2026-10-08T17:15:00Z","v":6141,"vw":101.166105},{"c":101.4,"h":101.4,"l":101.0001,"n":208,"o":101.135,"t":"2026-10-08T17:30:00Z","v":5805,"vw":101.246463},{"c":101.36,"h":101.405,"l":101.31,"n":140,"o":101.34,"t":"2026-10-08T17:45:00Z","v":4817,"vw":101.365974},{"c":101.485,"h":101.485,"l":101.27,"n":267,"o":101.4,"t":"2026-10-08T18:00:00Z","v":5333,"vw":101.343626},{"c":101.59,"h":101.61,"l":101.44,"n":344,"o":101.56,"t":"2026-10-08T18:15:00Z","v":8873,"vw":101.509327},{"c":101.315,"h":101.46,"l":101.3,"n":148,"o":101.46,"t":"2026-10-08T18:30:00Z","v":3934,"vw":101.384015},{"c":101.21,"h":101.29,"l":101.19,"n":173,"o":101.29,"t":"2026-10-08T18:45:00Z","v":4344,"vw":101.212043},{"c":101.4,"h":101.41,"l":101.15,"n":250,"o":101.15,"t":"2026-10-08T19:00:00Z","v":6318,"vw":101.343414},{"c":101.435,"h":101.46,"l":101.4,"n":216,"o":101.4,"t":"2026-10-08T19:15:00Z","v":6060,"vw":101.434039},{"c":101.29,"h":101.425,"l":101.26,"n":467,"o":101.42,"t":"2026-10-08T19:30:00Z","v":9180,"vw":101.36062},{"c":101.57,"h":101.66,"l":101.26,"n":1604,"o":101.26,"t":"2026-10-08T19:45:00Z","v":58476,"vw":101.504387},{"c":101.5,"h":101.5,"l":101.5,"n":16,"o":101.5,"t":"2026-10-08T20:00:00Z","v":21411,"vw":101.5},{"c":100.91,"h":101.18,"l":100.87,"n":150,"o":101.18,"t":"2026-10-09T12:45:00Z","v":3003,"vw":101.012844},{"c":100.73,"h":101.08,"l":100.73,"n":36,"o":101.08,"t":"2026-10-09T13:00:00Z","v":1833,"vw":100.824087},{"c":100.55,"h":100.7,"l":100.37,"n":122,"o":100.69,"t":"2026-10-09T13:15:00Z","v":4407,"vw":100.537636},{"c":100.05,"h":100.92,"l":99.93,"n":822,"o":100.48,"t":"2026-10-09T13:30:00Z","v":44603,"vw":100.387726},{"c":98.985,"h":100.13,"l":98.91,"n":990,"o":100.09,"t":"2026-10-09T13:45:00Z","v":50637,"vw":99.326955},{"c":99.03,"h":99.44,"l":98.97,"n":819,"o":99.005,"t":"2026-10-09T14:00:00Z","v":31783,"vw":99.136968},{"c":99.12,"h":99.12,"l":98.84,"n":462,"o":98.96,"t":"2026-10-09T14:15:00Z","v":14401,"vw":99.00314},{"c":99.16,"h":99.49,"l":98.87,"n":1249,"o":99.16,"t":"2026-10-09T14:30:00Z","v":90404,"vw":99.199487},{"c":99.15,"h":99.23,"l":98.66,"n":704,"o":99.16,"t":"2026-10-09T14:45:00Z","v":39514,"vw":98.888984},{"c":98.965,"h":99.155,"l":98.78,"n":656,"o":99.155,"t":"2026-10-09T15:00:00Z","v":32078,"vw":98.90156},{"c":98.77,"h":99.22,"l":98.76,"n":1100,"o":98.97,"t":"2026-10-09T15:15:00Z","v":89774,"vw":98.936292},{"c":98.63,"h":98.89,"l":98.55,"n":488,"o":98.76,"t":"2026-10-09T15:30:00Z","v":47337,"vw":98.733818},{"c":97.97,"h":98.62,"l":97.82,"n":765,"o":98.615,"t":"2026-10-09T15:45:00Z","v":29601,"vw":98.141157},{"c":98.19,"h":98.19,"l":97.89,"n":395,"o":98.035,"t":"2026-10-09T16:00:00Z","v":9524,"vw":98.001266},{"c":98.395,"h":98.395,"l":98.09,"n":187,"o":98.1,"t":"2026-10-09T16:15:00Z","v":6517,"vw":98.214665},{"c":98.41,"h":98.435,"l":98.2924,"n":226,"o":98.38,"t":"2026-10-09T16:30:00Z","v":8443,"vw":98.397433},{"c":98.52,"h":98.55,"l":98.38,"n":221,"o":98.405,"t":"2026-10-09T16:45:00Z","v":4525,"vw":98.462913},{"c":98.36,"h":98.485,"l":98.36,"n":81,"o":98.44,"t":"2026-10-09T17:00:00Z","v":2011,"vw":98.433089},{"c":98.4201,"h":98.62,"l":98.4201,"n":367,"o":98.43,"t":"2026-10-09T17:15:00Z","v":11571,"vw":98.509308},{"c":98.505,"h":98.58,"l":98.46,"n":261,"o":98.475,"t":"2026-10-09T17:30:00Z","v":5908,"vw":98.503534},{"c":98.55,"h":98.59,"l":98.36,"n":232,"o":98.505,"t":"2026-10-09T17:45:00Z","v":7227,"vw":98.514198},{"c":98.34,"h":98.595,"l":98.34,"n":370,"o":98.55,"t":"2026-10-09T18:00:00Z","v":12879,"vw":98.473016},{"c":98.33,"h":98.35,"l":98.19,"n":362,"o":98.35,"t":"2026-10-09T18:15:00Z","v":15667,"vw":98.279415},{"c":98.21,"h":98.36,"l":98.07,"n":693,"o":98.335,"t":"2026-10-09T18:30:00Z","v":20017,"vw":98.213937},{"c":98.28,"h":98.39,"l":98.22,"n":435,"o":98.255,"t":"2026-10-09T18:45:00Z","v":11573,"vw":98.258596},{"c":98.41,"h":98.49,"l":98.195,"n":365,"o":98.27,"t":"2026-10-09T19:00:00Z","v":10479,"vw":98.302186},{"c":97.815,"h":98.48,"l":97.79,"n":1303,"o":98.48,"t":"2026-10-09T19:15:00Z","v":27746,"vw":98.040024},{"c":97.88,"h":97.99,"l":97.81,"n":1020,"o":97.81,"t":"2026-10-09T19:30:00Z","v":28676,"vw":97.905256},{"c":98.28,"h":98.37,"l":97.76,"n":2114,"o":97.84,"t":"2026-10-09T19:45:00Z","v":75590,"vw":98.08134},{"c":98.27,"h":98.27,"l":98.27,"n":24,"o":98.27,"t":"2026-10-09T20:00:00Z","v":57241,"vw":98.27},{"c":98.97,"h":98.99,"l":98.97,"n":2,"o":98.99,"t":"2026-10-12T08:30:00Z","v":200,"vw":98.98},{"c":99.14,"h":99.14,"l":99.14,"n":1,"o":99.14,"t":"2026-10-12T10:15:00Z","v":100,"vw":99.14},{"c":99.49,"h":99.49,"l":99.49,"n":1,"o":99.49,"t":"2026-10-12T12:15:00Z","v":100,"vw":99.49},{"c":99.48,"h":99.48,"l":99.48,"n":99,"o":99.48,"t":"2026-10-12T13:15:00Z","v":1279,"vw":99.48},{"c":98.67,"h":99.54,"l":98.56,"n":713,"o":99.39,"t":"2026-10-12T13:30:00Z","v":41487,"vw":99.193368},{"c":98.45,"h":98.87,"l":98.44,"n":275,"o":98.87,"t":"2026-10-12T13:45:00Z","v":9821,"vw":98.662892},{"c":98.55,"h":98.67,"l":98.235,"n":385,"o":98.33,"t":"2026-10-12T14:00:00Z","v":14454,"vw":98.502849},{"c":98.82,"h":98.83,"l":98.48,"n":313,"o":98.52,"t":"2026-10-12T14:15:00Z","v":10623,"vw":98.704374},{"c":98.74,"h":98.92,"l":98.575,"n":496,"o":98.78,"t":"2026-10-12T14:30:00Z","v":26014,"vw":98.757463},{"c":99.13,"h":99.17,"l":98.705,"n":434,"o":98.71,"t":"2026-10-12T14:45:00Z","v":16869,"vw":98.975445},{"c":99.04,"h":99.21,"l":98.96,"n":396,"o":99.11,"t":"2026-10-12T15:00:00Z","v":15109,"vw":99.105561},{"c":99.08,"h":99.265,"l":99.03,"n":478,"o":99.09,"t":"2026-10-12T15:15:00Z","v":22939,"vw":99.12814},{"c":98.89,"h":99.15,"l":98.89,"n":260,"o":99.03,"t":"2026-10-12T15:30:00Z","v":14076,"vw":99.050268},{"c":99.11,"h":99.13,"l":98.84,"n":262,"o":98.89,"t":"2026-10-12T15:45:00Z","v":9992,"vw":98.975678},{"c":99.14,"h":99.185,"l":99.09,"n":317,"o":99.12,"t":"2026-10-12T16:00:00Z","v":8334,"vw":99.137264},{"c":99.04,"h":99.16,"l":99.01,"n":83,"o":99.14,"t":"2026-10-12T16:15:00Z","v":2597,"vw":99.066116},{"c":99.16,"h":99.23,"l":99.03,"n":341,"o":99.03,"t":"2026-10-12T16:30:00Z","v":7726,"vw":99.125011},{"c":99.21,"h":99.21,"l":99.13,"n":201,"o":99.16,"t":"2026-10-12T16:45:00Z","v":5450,"vw":99.160737},{"c":99.5,"h":99.5,"l":99.21,"n":520,"o":99.21,"t":"2026-10-12T17:00:00Z","v":18242,"vw":99.372772},{"c":99.43,"h":99.55,"l":99.42,"n":256,"o":99.475,"t":"2026-10-12T17:15:00Z","v":7345,"vw":99.479719},{"c":99.55,"h":99.55,"l":99.34,"n":209,"o":99.44,"t":"2026-10-12T17:30:00Z","v":6262,"vw":99.419513},{"c":99.235,"h":99.5,"l":99.23,"n":162,"o":99.43,"t":"2026-10-12T17:45:00Z","v":4393,"vw":99.354419},{"c":99.365,"h":99.395,"l":99.28,"n":226,"o":99.28,"t":"2026-10-12T18:00:00Z","v":6574,"vw":99.335865},{"c":99.04,"h":99.39,"l":98.99,"n":322,"o":99.39,"t":"2026-10-12T18:15:00Z","v":8064,"vw":99.194953},{"c":99.09,"h":99.09,"l":98.965,"n":427,"o":99.04,"t":"2026-10-12T18:30:00Z","v":11030,"vw":99.034249},{"c":98.93,"h":99.11,"l":98.93,"n":372,"o":99.085,"t":"2026-10-12T18:45:00Z","v":8745,"vw":98.997122},{"c":98.85,"h":99,"l":98.71,"n":620,"o":99,"t":"2026-10-12T19:00:00Z","v":21631,"vw":98.90093},{"c":98.73,"h":98.88,"l":98.73,"n":758,"o":98.875,"t":"2026-10-12T19:15:00Z","v":16300,"vw":98.832571},{"c":98.74,"h":98.89,"l":98.73,"n":735,"o":98.73,"t":"2026-10-12T19:30:00Z","v":21053,"vw":98.820366},{"c":98.32,"h":98.8,"l":98.3,"n":3136,"o":98.715,"t":"2026-10-12T19:45:00Z","v":117536,"vw":98.440503},{"c":98.33,"h":98.33,"l":98.33,"n":23,"o":98.33,"t":"2026-10-12T20:00:00Z","v":63288,"vw":98.33},{"c":98.33,"h":98.33,"l":98.33,"n":1,"o":98.33,"t":"2026-10-12T20:15:00Z","v":275347,"vw":98.33},{"c":99.31,"h":100,"l":99.31,"n":18,"o":100,"t":"2026-10-13T08:00:00Z","v":566,"vw":99.696667},{"c":100.01,"h":100.01,"l":100.01,"n":3,"o":100.01,"t":"2026-10-13T08:15:00Z","v":434,"vw":100.01},{"c":100,"h":100.08,"l":100,"n":17,"o":100.08,"t":"2026-10-13T08:45:00Z","v":786,"vw":100.064},{"c":100.1,"h":100.1,"l":100.1,"n":1,"o":100.1,"t":"2026-10-13T09:30:00Z","v":100,"vw":100.1},{"c":99.91,"h":100.01,"l":99.89,"n":19,"o":100.01,"t":"2026-10-13T11:00:00Z","v":2601,"vw":99.936142},{"c":99.7,"h":99.83,"l":99.7,"n":23,"o":99.83,"t":"2026-10-13T11:15:00Z","v":2902,"vw":99.7622},{"c":99.58,"h":99.58,"l":99.58,"n":85,"o":99.58,"t":"2026-10-13T11:30:00Z","v":485,"vw":99.58},{"c":99.51,"h":99.54,"l":99.51,"n":115,"o":99.54,"t":"2026-10-13T11:45:00Z","v":1538,"vw":99.537525},{"c":99.42,"h":99.42,"l":99.38,"n":13,"o":99.38,"t":"2026-10-13T12:00:00Z","v":539,"vw":99.398},{"c":99.53,"h":99.53,"l":99.53,"n":4,"o":99.53,"t":"2026-10-13T12:15:00Z","v":390,"vw":99.53},{"c":99.24,"h":99.27,"l":99.24,"n":4,"o":99.27,"t":"2026-10-13T12:30:00Z","v":763,"vw":99.265033},{"c":99.95,"h":100.01,"l":99.66,"n":206,"o":99.73,"t":"2026-10-13T13:15:00Z","v":8197,"vw":99.85804},{"c":101.615,"h":101.615,"l":99.81,"n":1354,"o":99.92,"t":"2026-10-13T13:30:00Z","v":80793,"vw":100.916407},{"c":101.59,"h":101.94,"l":101.3,"n":716,"o":101.55,"t":"2026-10-13T13:45:00Z","v":34067,"vw":101.633661},{"c":102.11,"h":102.39,"l":101.54,"n":820,"o":101.59,"t":"2026-10-13T14:00:00Z","v":32118,"vw":102.096868},{"c":101.97,"h":102.24,"l":101.86,"n":815,"o":102.14,"t":"2026-10-13T14:15:00Z","v":30439,"vw":102.02303},{"c":102.33,"h":102.74,"l":101.875,"n":674,"o":102.06,"t":"2026-10-13T14:30:00Z","v":25494,"vw":102.408443},{"c":102.14,"h":102.27,"l":102.06,"n":494,"o":102.27,"t":"2026-10-13T14:45:00Z","v":18160,"vw":102.147285},{"c":102.22,"h":102.22,"l":101.91,"n":434,"o":102.11,"t":"2026-10-13T15:00:00Z","v":15133,"vw":102.054352},{"c":102.33,"h":102.54,"l":102.18,"n":985,"o":102.245,"t":"2026-10-13T15:15:00Z","v":57445,"vw":102.360455},{"c":102,"h":102.46,"l":102,"n":398,"o":102.33,"t":"2026-10-13T15:30:00Z","v":42132,"vw":102.344694},{"c":101.95,"h":102.02,"l":101.81,"n":333,"o":102,"t":"2026-10-13T15:45:00Z","v":9902,"vw":101.953944},{"c":102.06,"h":102.08,"l":101.81,"n":308,"o":102.005,"t":"2026-10-13T16:00:00Z","v":7267,"vw":101.958504},{"c":102.055,"h":102.14,"l":102,"n":340,"o":102.06,"t":"2026-10-13T16:15:00Z","v":12481,"vw":102.048507},{"c":102.18,"h":102.275,"l":102.03,"n":395,"o":102.08,"t":"2026-10-13T16:30:00Z","v":18640,"vw":102.112841},{"c":102.1,"h":102.215,"l":102.1,"n":325,"o":102.19,"t":"2026-10-13T16:45:00Z","v":10411,"vw":102.1522},{"c":102.275,"h":102.29,"l":102.04,"n":270,"o":102.09,"t":"2026-10-13T17:00:00Z","v":10341,"vw":102.168302},{"c":102.04,"h":102.25,"l":102.04,"n":388,"o":102.21,"t":"2026-10-13T17:15:00Z","v":8388,"vw":102.16881},{"c":102.365,"h":102.365,"l":102.02,"n":180,"o":102.02,"t":"2026-10-13T17:30:00Z","v":8029,"vw":102.123976},{"c":102.08,"h":102.345,"l":102.08,"n":171,"o":102.33,"t":"2026-10-13T17:45:00Z","v":4486,"vw":102.203051},{"c":102.48,"h":102.58,"l":102.2,"n":450,"o":102.22,"t":"2026-10-13T18:00:00Z","v":40744,"vw":102.284502},{"c":102.54,"h":102.6,"l":102.45,"n":234,"o":102.51,"t":"2026-10-13T18:15:00Z","v":8142,"vw":102.502916},{"c":102.64,"h":102.655,"l":102.46,"n":663,"o":102.54,"t":"2026-10-13T18:30:00Z","v":20271,"vw":102.517529},{"c":103,"h":103,"l":102.59,"n":526,"o":102.64,"t":"2026-10-13T18:45:00Z","v":10359,"vw":102.793876},{"c":103.115,"h":103.21,"l":102.96,"n":573,"o":102.99,"t":"2026-10-13T19:00:00Z","v":16170,"vw":103.091267},{"c":102.68,"h":103.19,"l":102.68,"n":1090,"o":103.16,"t":"2026-10-13T19:15:00Z","v":29003,"vw":102.93812},{"c":102.62,"h":102.77,"l":102.555,"n":629,"o":102.69,"t":"2026-10-13T19:30:00Z","v":21435,"vw":102.660476},{"c":102.76,"h":102.92,"l":102.57,"n":2395,"o":102.57,"t":"2026-10-13T19:45:00Z","v":115633,"vw":102.762605},{"c":102.77,"h":102.77,"l":102.77,"n":19,"o":102.77,"t":"2026-10-13T20:00:00Z","v":69783,"vw":102.77},{"c":103.32,"h":103.32,"l":103.32,"n":1,"o":103.32,"t":"2026-10-14T08:15:00Z","v":100,"vw":103.32},{"c":104.07,"h":104.07,"l":104.07,"n":1,"o":104.07,"t":"2026-10-14T11:45:00Z","v":100,"vw":104.07},{"c":103.115,"h":103.15,"l":103.07,"n":66,"o":103.07,"t":"2026-10-14T13:00:00Z","v":1252,"vw":103.117674},{"c":102.92,"h":103.16,"l":102.92,"n":218,"o":103.12,"t":"2026-10-14T13:15:00Z","v":7012,"vw":103.056511},{"c":102.21,"h":103.04,"l":102.18,"n":666,"o":102.89,"t":"2026-10-14T13:30:00Z","v":26841,"vw":102.640569},{"c":102.1,"h":102.535,"l":102.1,"n":307,"o":102.33,"t":"2026-10-14T13:45:00Z","v":11197,"vw":102.387241},{"c":101.95,"h":102.09,"l":101.74,"n":347,"o":102.09,"t":"2026-10-14T14:00:00Z","v":11242,"vw":101.925784},{"c":101.77,"h":101.93,"l":101.6,"n":191,"o":101.93,"t":"2026-10-14T14:15:00Z","v":5790,"vw":101.716541},{"c":102.03,"h":102.05,"l":101.725,"n":312,"o":101.725,"t":"2026-10-14T14:30:00Z","v":9050,"vw":101.890259},{"c":101.77,"h":102.145,"l":101.6,"n":294,"o":102.055,"t":"2026-10-14T14:45:00Z","v":8917,"vw":101.748308},{"c":101.57,"h":101.73,"l":101.39,"n":205,"o":101.73,"t":"2026-10-14T15:00:00Z","v":8467,"vw":101.562415},{"c":101.36,"h":101.72,"l":101.31,"n":354,"o":101.525,"t":"2026-10-14T15:15:00Z","v":14397,"vw":101.607545},{"c":100.7901,"h":101.34,"l":100.7901,"n":245,"o":101.29,"t":"2026-10-14T15:30:00Z","v":12118,"vw":101.228133},{"c":101.26,"h":101.26,"l":101.015,"n":118,"o":101.055,"t":"2026-10-14T15:45:00Z","v":6286,"vw":101.119992},{"c":100.935,"h":101.23,"l":100.93,"n":169,"o":101.05,"t":"2026-10-14T16:00:00Z","v":5161,"vw":101.074173},{"c":100.745,"h":100.9,"l":100.745,"n":85,"o":100.9,"t":"2026-10-14T16:15:00Z","v":2631,"vw":100.865},{"c":100.91,"h":100.97,"l":100.59,"n":112,"o":100.82,"t":"2026-10-14T16:30:00Z","v":7051,"vw":100.776072},{"c":101.065,"h":101.075,"l":101.055,"n":18,"o":101.055,"t":"2026-10-14T16:45:00Z","v":997,"vw":101.062931},{"c":100.955,"h":101.09,"l":100.955,"n":53,"o":101.06,"t":"2026-10-14T17:00:00Z","v":1658,"vw":101.046636},{"c":100.82,"h":100.97,"l":100.82,"n":219,"o":100.86,"t":"2026-10-14T17:15:00Z","v":7551,"vw":100.91686},{"c":100.94,"h":100.99,"l":100.87,"n":178,"o":100.87,"t":"2026-10-14T17:30:00Z","v":2808,"vw":100.935344},{"c":100.91,"h":100.985,"l":100.72,"n":395,"o":100.89,"t":"2026-10-14T17:45:00Z","v":18264,"vw":100.779724},{"c":101.025,"h":101.035,"l":100.8,"n":278,"o":100.91,"t":"2026-10-14T18:00:00Z","v":8409,"vw":100.903644},{"c":100.885,"h":101.05,"l":100.7841,"n":81,"o":101.03,"t":"2026-10-14T18:15:00Z","v":2344,"vw":100.913065},{"c":100.85,"h":100.985,"l":100.71,"n":288,"o":100.8,"t":"2026-10-14T18:30:00Z","v":10481,"vw":100.874245},{"c":100.86,"h":100.98,"l":100.775,"n":380,"o":100.85,"t":"2026-10-14T18:45:00Z","v":8241,"vw":100.882154},{"c":101.035,"h":101.12,"l":100.825,"n":260,"o":100.83,"t":"2026-10-14T19:00:00Z","v":7612,"vw":100.988114},{"c":101.29,"h":101.3225,"l":101.04,"n":445,"o":101.04,"t":"2026-10-14T19:15:00Z","v":7910,"vw":101.138697},{"c":101.21,"h":101.445,"l":101.1,"n":779,"o":101.43,"t":"2026-10-14T19:30:00Z","v":13668,"vw":101.291926},{"c":101.08,"h":101.35,"l":101,"n":1998,"o":101.18,"t":"2026-10-14T19:45:00Z","v":55636,"vw":101.206546},{"c":101.16,"h":101.16,"l":101.16,"n":9,"o":101.16,"t":"2026-10-14T20:00:00Z","v":35538,"vw":101.16},{"c":101.93,"h":101.93,"l":101.93,"n":6,"o":101.93,"t":"2026-10-15T08:00:00Z","v":288,"vw":101.93},{"c":101,"h":101.01,"l":101,"n":60,"o":101.01,"t":"2026-10-15T09:30:00Z","v":500,"vw":101.004},{"c":101.01,"h":101.01,"l":100.95,"n":9,"o":100.95,"t":"2026-10-15T11:30:00Z","v":1027,"vw":100.992413},{"c":100.87,"h":100.99,"l":100.82,"n":29,"o":100.94,"t":"2026-10-15T11:45:00Z","v":2890,"vw":100.879362},{"c":100.71,"h":100.71,"l":100.71,"n":1,"o":100.71,"t":"2026-10-15T12:00:00Z","v":100,"vw":100.71},{"c":101.04,"h":101.04,"l":100.97,"n":8,"o":100.97,"t":"2026-10-15T12:30:00Z","v":800,"vw":101.002174},{"c":101.14,"h":101.14,"l":101.05,"n":62,"o":101.05,"t":"2026-10-15T13:15:00Z","v":1785,"vw":101.111228},{"c":102.84,"h":102.94,"l":101,"n":1835,"o":101.04,"t":"2026-10-15T13:30:00Z","v":84244,"vw":101.604106},{"c":102.91,"h":102.99,"l":102.3,"n":1282,"o":102.77,"t":"2026-10-15T13:45:00Z","v":49595,"vw":102.562561},{"c":104.35,"h":104.61,"l":102.89,"n":1885,"o":102.96,"t":"2026-10-15T14:00:00Z","v":100359,"vw":103.992601},{"c":104.02,"h":104.47,"l":103.97,"n":1005,"o":104.38,"t":"2026-10-15T14:15:00Z","v":44852,"vw":104.211332},{"c":104.48,"h":104.55,"l":103.62,"n":940,"o":103.91,"t":"2026-10-15T14:30:00Z","v":40824,"vw":104.162773},{"c":104.83,"h":104.9,"l":104.44,"n":1352,"o":104.5,"t":"2026-10-15T14:45:00Z","v":78302,"vw":104.677079},{"c":104.47,"h":105.06,"l":104.325,"n":1597,"o":104.8,"t":"2026-10-15T15:00:00Z","v":96443,"vw":104.675006},{"c":103.7,"h":104.48,"l":103.7,"n":1462,"o":104.42,"t":"2026-10-15T15:15:00Z","v":108349,"vw":104.103326},{"c":104.15,"h":104.365,"l":103.38,"n":438,"o":103.79,"t":"2026-10-15T15:30:00Z","v":31524,"vw":103.798847},{"c":103.87,"h":104.07,"l":103.695,"n":365,"o":104.065,"t":"2026-10-15T15:45:00Z","v":11977,"vw":103.929831},{"c":103.725,"h":104.01,"l":103.725,"n":312,"o":103.82,"t":"2026-10-15T16:00:00Z","v":6832,"vw":103.891733},{"c":103.79,"h":103.98,"l":103.74,"n":318,"o":103.8,"t":"2026-10-15T16:15:00Z","v":13172,"vw":103.82997},{"c":103.835,"h":103.93,"l":103.78,"n":284,"o":103.79,"t":"2026-10-15T16:30:00Z","v":11062,"vw":103.839435},{"c":103.94,"h":103.94,"l":103.7,"n":492,"o":103.79,"t":"2026-10-15T16:45:00Z","v":14718,"vw":103.795271},{"c":104.465,"h":104.465,"l":103.885,"n":898,"o":103.94,"t":"2026-10-15T17:00:00Z","v":20524,"vw":104.105724},{"c":104.305,"h":104.47,"l":104.16,"n":543,"o":104.4475,"t":"2026-10-15T17:15:00Z","v":11436,"vw":104.316686},{"c":104.73,"h":104.76,"l":104.32,"n":908,"o":104.32,"t":"2026-10-15T17:30:00Z","v":20318,"vw":104.54436},{"c":104.66,"h":104.74,"l":104.6,"n":594,"o":104.685,"t":"2026-10-15T17:45:00Z","v":15896,"vw":104.655977},{"c":104.49,"h":104.615,"l":104.42,"n":513,"o":104.615,"t":"2026-10-15T18:00:00Z","v":14473,"vw":104.539744},{"c":104.49,"h":104.51,"l":104.35,"n":486,"o":104.44,"t":"2026-10-15T18:15:00Z","v":15258,"vw":104.433635},{"c":104.625,"h":104.7899,"l":104.47,"n":768,"o":104.495,"t":"2026-10-15T18:30:00Z","v":15005,"vw":104.597993},{"c":104.905,"h":104.92,"l":104.58,"n":1019,"o":104.66,"t":"2026-10-15T18:45:00Z","v":17136,"vw":104.836027},{"c":105.095,"h":105.16,"l":104.84,"n":755,"o":104.84,"t":"2026-10-15T19:00:00Z","v":19859,"vw":105.071001},{"c":105.25,"h":105.42,"l":105.04,"n":797,"o":105.05,"t":"2026-10-15T19:15:00Z","v":24062,"vw":105.158276},{"c":105.27,"h":105.48,"l":105.24,"n":1410,"o":105.24,"t":"2026-10-15T19:30:00Z","v":35216,"vw":105.36548},{"c":105.12,"h":105.465,"l":105.1,"n":2603,"o":105.32,"t":"2026-10-15T19:45:00Z","v":96279,"vw":105.246879},{"c":105.16,"h":105.16,"l":105.16,"n":20,"o":105.16,"t":"2026-10-15T20:00:00Z","v":48887,"vw":105.16},{"c":106.16,"h":106.16,"l":106.05,"n":4,"o":106.05,"t":"2026-10-16T11:45:00Z","v":248,"vw":106.105},{"c":105.63,"h":105.63,"l":105.55,"n":54,"o":105.55,"t":"2026-10-16T12:45:00Z","v":2051,"vw":105.572037},{"c":105.88,"h":105.89,"l":105.87,"n":7,"o":105.87,"t":"2026-10-16T13:00:00Z","v":752,"vw":105.881074},{"c":105.99,"h":106.15,"l":105.93,"n":62,"o":106.04,"t":"2026-10-16T13:15:00Z","v":1474,"vw":106.019894},{"c":105.64,"h":106.46,"l":105.16,"n":1168,"o":106.11,"t":"2026-10-16T13:30:00Z","v":41829,"vw":105.810225},{"c":105.4,"h":105.72,"l":104.9,"n":476,"o":105.68,"t":"2026-10-16T13:45:00Z","v":13606,"vw":105.279253},{"c":104.65,"h":105.43,"l":104.5,"n":460,"o":105.4,"t":"2026-10-16T14:00:00Z","v":17386,"vw":104.940886},{"c":104.42,"h":104.94,"l":104.42,"n":485,"o":104.61,"t":"2026-10-16T14:15:00Z","v":15517,"vw":104.702471},{"c":104.74,"h":104.805,"l":104.395,"n":349,"o":104.395,"t":"2026-10-16T14:30:00Z","v":10456,"vw":104.65662},{"c":104.715,"h":104.91,"l":104.59,"n":471,"o":104.755,"t":"2026-10-16T14:45:00Z","v":19608,"vw":104.792962},{"c":104.655,"h":104.925,"l":104.54,"n":658,"o":104.7,"t":"2026-10-16T15:00:00Z","v":26742,"vw":104.77125},{"c":104.53,"h":104.89,"l":104.36,"n":703,"o":104.68,"t":"2026-10-16T15:15:00Z","v":39331,"vw":104.573566},{"c":104.78,"h":104.96,"l":104.63,"n":283,"o":104.63,"t":"2026-10-16T15:30:00Z","v":19568,"vw":104.751572},{"c":104.415,"h":104.79,"l":104.37,"n":101,"o":104.78,"t":"2026-10-16T15:45:00Z","v":3216,"vw":104.591445},{"c":104.3,"h":104.41,"l":104.245,"n":240,"o":104.39,"t":"2026-10-16T16:00:00Z","v":9471,"vw":104.328},{"c":104.15,"h":104.59,"l":103.995,"n":369,"o":104.59,"t":"2026-10-16T16:15:00Z","v":6472,"vw":104.194839},{"c":103.94,"h":104.12,"l":103.85,"n":88,"o":104.115,"t":"2026-10-16T16:30:00Z","v":2205,"vw":104.003125},{"c":103.78,"h":103.94,"l":103.67,"n":333,"o":103.94,"t":"2026-10-16T16:45:00Z","v":5714,"vw":103.775014},{"c":103.33,"h":103.82,"l":103.28,"n":350,"o":103.78,"t":"2026-10-16T17:00:00Z","v":5841,"vw":103.480762},{"c":103.43,"h":103.43,"l":103,"n":428,"o":103.285,"t":"2026-10-16T17:15:00Z","v":9823,"vw":103.316575},{"c":103.71,"h":103.799,"l":103.42,"n":317,"o":103.545,"t":"2026-10-16T17:30:00Z","v":12041,"vw":103.561383},{"c":103.405,"h":103.7,"l":103.2775,"n":363,"o":103.63,"t":"2026-10-16T17:45:00Z","v":8614,"vw":103.461667},{"c":103.325,"h":103.56,"l":103.02,"n":510,"o":103.56,"t":"2026-10-16T18:00:00Z","v":8969,"vw":103.204941},{"c":103.075,"h":103.47,"l":103.075,"n":246,"o":103.47,"t":"2026-10-16T18:15:00Z","v":5777,"vw":103.212631},{"c":102.97,"h":103.23,"l":102.96,"n":453,"o":103.13,"t":"2026-10-16T18:30:00Z","v":8978,"vw":103.067903},{"c":102.97,"h":103.15,"l":102.85,"n":331,"o":103.09,"t":"2026-10-16T18:45:00Z","v":5336,"vw":102.974084},{"c":103.23,"h":103.245,"l":102.89,"n":697,"o":102.95,"t":"2026-10-16T19:00:00Z","v":18307,"vw":103.052764},{"c":103.545,"h":103.77,"l":103.23,"n":681,"o":103.38,"t":"2026-10-16T19:15:00Z","v":16735,"vw":103.475369},{"c":104.185,"h":104.185,"l":103.59,"n":1897,"o":103.76,"t":"2026-10-16T19:30:00Z","v":49922,"vw":103.939954},{"c":104.33,"h":104.86,"l":104.11,"n":5772,"o":104.19,"t":"2026-10-16T19:45:00Z","v":353864,"vw":104.415457},{"c":104.41,"h":104.41,"l":104.41,"n":19,"o":104.41,"t":"2026-10-16T20:00:00Z","v":437423,"vw":104.41},{"c":104.23,"h":104.23,"l":104.23,"n":3,"o":104.23,"t":"2026-10-19T12:00:00Z","v":230,"vw":104.23},{"c":104.58,"h":104.58,"l":104.58,"n":61,"o":104.58,"t":"2026-10-19T13:15:00Z","v":906,"vw":104.58},{"c":105.91,"h":106.4,"l":105.05,"n":1699,"o":105.05,"t":"2026-10-19T13:30:00Z","v":99894,"vw":106.000267},{"c":105.73,"h":106.04,"l":105.59,"n":1262,"o":105.8725,"t":"2026-10-19T13:45:00Z","v":73243,"vw":105.863491},{"c":106.16,"h":106.31,"l":105.57,"n":1168,"o":105.61,"t":"2026-10-19T14:00:00Z","v":58369,"vw":105.958965},{"c":106.04,"h":106.29,"l":105.91,"n":892,"o":106.19,"t":"2026-10-19T14:15:00Z","v":50858,"vw":106.07941},{"c":106.35,"h":106.355,"l":105.78,"n":806,"o":106.015,"t":"2026-10-19T14:30:00Z","v":47446,"vw":106.021957},{"c":106.33,"h":106.43,"l":106.205,"n":659,"o":106.36,"t":"2026-10-19T14:45:00Z","v":32293,"vw":106.33462},{"c":106.52,"h":106.6,"l":106.08,"n":964,"o":106.305,"t":"2026-10-19T15:00:00Z","v":50565,"vw":106.401362},{"c":107.09,"h":107.185,"l":106.515,"n":1405,"o":106.54,"t":"2026-10-19T15:15:00Z","v":102694,"vw":106.844009},{"c":106.75,"h":107.26,"l":106.74,"n":784,"o":107.155,"t":"2026-10-19T15:30:00Z","v":80410,"vw":107.097669},{"c":106.89,"h":106.94,"l":106.76,"n":371,"o":106.81,"t":"2026-10-19T15:45:00Z","v":14871,"vw":106.844817},{"c":106.655,"h":106.91,"l":106.545,"n":530,"o":106.895,"t":"2026-10-19T16:00:00Z","v":30695,"vw":106.723389},{"c":106.74,"h":106.84,"l":106.53,"n":500,"o":106.665,"t":"2026-10-19T16:15:00Z","v":28605,"vw":106.676882},{"c":106.895,"h":106.99,"l":106.7675,"n":491,"o":106.79,"t":"2026-10-19T16:30:00Z","v":15586,"vw":106.866252},{"c":106.885,"h":106.96,"l":106.84,"n":697,"o":106.89,"t":"2026-10-19T16:45:00Z","v":44086,"vw":106.897627},{"c":106.585,"h":106.93,"l":106.49,"n":842,"o":106.88,"t":"2026-10-19T17:00:00Z","v":67891,"vw":106.773857},{"c":106.64,"h":106.77,"l":106.5,"n":440,"o":106.58,"t":"2026-10-19T17:15:00Z","v":16638,"vw":106.646291},{"c":106.895,"h":106.91,"l":106.56,"n":564,"o":106.63,"t":"2026-10-19T17:30:00Z","v":16362,"vw":106.762009},{"c":106.865,"h":106.865,"l":106.63,"n":572,"o":106.78,"t":"2026-10-19T17:45:00Z","v":26820,"vw":106.714272},{"c":107.075,"h":107.08,"l":106.885,"n":801,"o":106.91,"t":"2026-10-19T18:00:00Z","v":22739,"vw":106.987235},{"c":107.165,"h":107.32,"l":106.99,"n":1004,"o":107.09,"t":"2026-10-19T18:15:00Z","v":39403,"vw":107.100408},{"c":107.435,"h":107.44,"l":107.15,"n":902,"o":107.225,"t":"2026-10-19T18:30:00Z","v":32602,"vw":107.315648},{"c":107.36,"h":107.46,"l":107.23,"n":681,"o":107.46,"t":"2026-10-19T18:45:00Z","v":25971,"vw":107.318073},{"c":107.06,"h":107.43,"l":107.06,"n":662,"o":107.37,"t":"2026-10-19T19:00:00Z","v":28191,"vw":107.241052},{"c":107.11,"h":107.155,"l":106.91,"n":1000,"o":107.07,"t":"2026-10-19T19:15:00Z","v":43004,"vw":107.048943},{"c":107.475,"h":107.59,"l":107.05,"n":2001,"o":107.08,"t":"2026-10-19T19:30:00Z","v":87814,"vw":107.35664},{"c":107.355,"h":107.5,"l":107.065,"n":4520,"o":107.47,"t":"2026-10-19T19:45:00Z","v":239244,"vw":107.353122},{"c":107.345,"h":107.345,"l":107.345,"n":23,"o":107.345,"t":"2026-10-19T20:00:00Z","v":91389,"vw":107.345},{"c":107.03,"h":107.03,"l":107.03,"n":2,"o":107.03,"t":"2026-10-20T08:30:00Z","v":115,"vw":107.03},{"c":106.8,"h":106.83,"l":106.8,"n":5,"o":106.8,"t":"2026-10-20T09:45:00Z","v":405,"vw":106.81},{"c":107.29,"h":107.29,"l":107.29,"n":2,"o":107.29,"t":"2026-10-20T11:45:00Z","v":150,"vw":107.29},{"c":107.19,"h":107.23,"l":107.19,"n":4,"o":107.22,"t":"2026-10-20T12:45:00Z","v":679,"vw":107.221379},{"c":107.38,"h":107.38,"l":107.35,"n":22,"o":107.35,"t":"2026-10-20T13:00:00Z","v":358,"vw":107.365},{"c":107.55,"h":107.55,"l":107.55,"n":23,"o":107.55,"t":"2026-10-20T13:15:00Z","v":417,"vw":107.55},{"c":107.14,"h":107.73,"l":106.555,"n":1272,"o":107.12,"t":"2026-10-20T13:30:00Z","v":83307,"vw":107.267015},{"c":107.97,"h":108.225,"l":107.18,"n":1065,"o":107.18,"t":"2026-10-20T13:45:00Z","v":47089,"vw":107.653336},{"c":107.57,"h":108.05,"l":107.57,"n":867,"o":107.995,"t":"2026-10-20T14:00:00Z","v":41258,"vw":107.795463},{"c":107.53,"h":107.78,"l":107.37,"n":1611,"o":107.57,"t":"2026-10-20T14:15:00Z","v":89547,"vw":107.569606},{"c":107.545,"h":107.75,"l":107.44,"n":1806,"o":107.51,"t":"2026-10-20T14:30:00Z","v":100272,"vw":107.603235},{"c":107.69,"h":107.82,"l":107.44,"n":2429,"o":107.6,"t":"2026-10-20T14:45:00Z","v":136821,"vw":107.597287},{"c":107.56,"h":107.905,"l":107.43,"n":903,"o":107.66,"t":"2026-10-20T15:00:00Z","v":47488,"vw":107.657121},{"c":107.85,"h":108.03,"l":107.54,"n":1066,"o":107.54,"t":"2026-10-20T15:15:00Z","v":82185,"vw":107.802238},{"c":108.275,"h":108.52,"l":107.79,"n":335,"o":107.95,"t":"2026-10-20T15:30:00Z","v":18597,"vw":108.134933},{"c":108.46,"h":108.48,"l":108.19,"n":219,"o":108.2,"t":"2026-10-20T15:45:00Z","v":8671,"vw":108.335495},{"c":108.86,"h":108.905,"l":108.31,"n":618,"o":108.395,"t":"2026-10-20T16:00:00Z","v":32741,"vw":108.649427},{"c":108.59,"h":108.84,"l":108.39,"n":191,"o":108.84,"t":"2026-10-20T16:15:00Z","v":10059,"vw":108.670541},{"c":108.66,"h":108.825,"l":108.6501,"n":298,"o":108.77,"t":"2026-10-20T16:30:00Z","v":13957,"vw":108.718282},{"c":108.59,"h":108.755,"l":108.59,"n":434,"o":108.71,"t":"2026-10-20T16:45:00Z","v":19194,"vw":108.66798},{"c":108.63,"h":108.67,"l":108.43,"n":343,"o":108.635,"t":"2026-10-20T17:00:00Z","v":13781,"vw":108.538775},{"c":109.03,"h":109.07,"l":108.6,"n":635,"o":108.6,"t":"2026-10-20T17:15:00Z","v":26748,"vw":108.916026},{"c":109.38,"h":109.395,"l":109.02,"n":593,"o":109.04,"t":"2026-10-20T17:30:00Z","v":22696,"vw":109.244615},{"c":109.275,"h":109.4,"l":109.23,"n":638,"o":109.38,"t":"2026-10-20T17:45:00Z","v":25165,"vw":109.306423},{"c":109.32,"h":109.39,"l":109.2,"n":560,"o":109.34,"t":"2026-10-20T18:00:00Z","v":19854,"vw":109.295445},{"c":109.55,"h":109.55,"l":109.39,"n":471,"o":109.4,"t":"2026-10-20T18:15:00Z","v":16350,"vw":109.450358},{"c":109.51,"h":109.58,"l":109.39,"n":479,"o":109.55,"t":"2026-10-20T18:30:00Z","v":25647,"vw":109.47779},{"c":109.46,"h":109.67,"l":109.3301,"n":471,"o":109.49,"t":"2026-10-20T18:45:00Z","v":25085,"vw":109.533326},{"c":109.51,"h":109.64,"l":109.5,"n":702,"o":109.51,"t":"2026-10-20T19:00:00Z","v":36534,"vw":109.578412},{"c":109.38,"h":109.54,"l":109.23,"n":639,"o":109.47,"t":"2026-10-20T19:15:00Z","v":32830,"vw":109.385214},{"c":109.47,"h":109.52,"l":109.31,"n":898,"o":109.38,"t":"2026-10-20T19:30:00Z","v":43155,"vw":109.40739},{"c":109.29,"h":109.45,"l":109.02,"n":3309,"o":109.445,"t":"2026-10-20T19:45:00Z","v":201810,"vw":109.253911},{"c":109.28,"h":109.28,"l":109.28,"n":19,"o":109.28,"t":"2026-10-20T20:00:00Z","v":70147,"vw":109.28},{"c":108.57,"h":108.57,"l":108.57,"n":9,"o":108.57,"t":"2026-10-21T08:00:00Z","v":231,"vw":108.57},{"c":109.67,"h":109.67,"l":109.67,"n":3,"o":109.67,"t":"2026-10-21T11:45:00Z","v":151,"vw":109.67},{"c":109.16,"h":109.19,"l":109.06,"n":201,"o":109.06,"t":"2026-10-21T13:15:00Z","v":4939,"vw":109.116877},{"c":109.42,"h":109.57,"l":108.78,"n":1581,"o":109.24,"t":"2026-10-21T13:30:00Z","v":102459,"vw":109.280238},{"c":109.335,"h":109.57,"l":109.175,"n":1356,"o":109.38,"t":"2026-10-21T13:45:00Z","v":77048,"vw":109.393054},{"c":108.64,"h":109.24,"l":108.4613,"n":683,"o":109.22,"t":"2026-10-21T14:00:00Z","v":29441,"vw":108.830721},{"c":108.97,"h":108.97,"l":108.525,"n":867,"o":108.68,"t":"2026-10-21T14:15:00Z","v":27844,"vw":108.756667},{"c":109.02,"h":109.18,"l":108.93,"n":725,"o":109.02,"t":"2026-10-21T14:30:00Z","v":34335,"vw":109.04031},{"c":109.62,"h":109.93,"l":108.985,"n":716,"o":108.99,"t":"2026-10-21T14:45:00Z","v":35816,"vw":109.497997},{"c":109.58,"h":109.72,"l":109.47,"n":587,"o":109.63,"t":"2026-10-21T15:00:00Z","v":26614,"vw":109.609543},{"c":109.47,"h":109.63,"l":109.47,"n":854,"o":109.59,"t":"2026-10-21T15:15:00Z","v":66667,"vw":109.523266},{"c":110,"h":110.05,"l":109.44,"n":456,"o":109.46,"t":"2026-10-21T15:30:00Z","v":42411,"vw":109.64586},{"c":109.91,"h":110.06,"l":109.89,"n":276,"o":109.94,"t":"2026-10-21T15:45:00Z","v":11745,"vw":109.966648},{"c":109.95,"h":109.955,"l":109.74,"n":345,"o":109.89,"t":"2026-10-21T16:00:00Z","v":13096,"vw":109.838393},{"c":109.59,"h":109.95,"l":109.54,"n":236,"o":109.95,"t":"2026-10-21T16:15:00Z","v":8637,"vw":109.748691},{"c":109.75,"h":110.06,"l":109.54,"n":443,"o":109.58,"t":"2026-10-21T16:30:00Z","v":18311,"vw":109.774265},{"c":109.87,"h":109.95,"l":109.77,"n":230,"o":109.915,"t":"2026-10-21T16:45:00Z","v":6369,"vw":109.865021},{"c":109.95,"h":110.01,"l":109.75,"n":408,"o":109.83,"t":"2026-10-21T17:00:00Z","v":15084,"vw":109.847967},{"c":109.95,"h":110.06,"l":109.89,"n":332,"o":110.01,"t":"2026-10-21T17:15:00Z","v":16521,"vw":109.953888},{"c":109.945,"h":110.01,"l":109.83,"n":444,"o":109.97,"t":"2026-10-21T17:30:00Z","v":18316,"vw":109.886015},{"c":110.09,"h":110.12,"l":109.85,"n":294,"o":109.9,"t":"2026-10-21T17:45:00Z","v":10691,"vw":109.963946},{"c":109.97,"h":110.115,"l":109.9,"n":328,"o":110.05,"t":"2026-10-21T18:00:00Z","v":12515,"vw":109.995746},{"c":109.94,"h":110.045,"l":109.93,"n":184,"o":110.04,"t":"2026-10-21T18:15:00Z","v":5443,"vw":109.981923},{"c":109.82,"h":110.02,"l":109.8,"n":296,"o":110.01,"t":"2026-10-21T18:30:00Z","v":9365,"vw":109.903506},{"c":109.535,"h":109.92,"l":109.46,"n":572,"o":109.82,"t":"2026-10-21T18:45:00Z","v":30309,"vw":109.66781},{"c":109.83,"h":109.88,"l":109.31,"n":800,"o":109.53,"t":"2026-10-21T19:00:00Z","v":65070,"vw":109.538029},{"c":110.18,"h":110.2,"l":109.77,"n":1123,"o":109.78,"t":"2026-10-21T19:15:00Z","v":44721,"vw":109.980248},{"c":110.25,"h":110.335,"l":110.16,"n":861,"o":110.22,"t":"2026-10-21T19:30:00Z","v":35814,"vw":110.237807},{"c":110.39,"h":110.42,"l":110.19,"n":2031,"o":110.31,"t":"2026-10-21T19:45:00Z","v":114081,"vw":110.32048},{"c":110.34,"h":110.34,"l":110.34,"n":17,"o":110.34,"t":"2026-10-21T20:00:00Z","v":31583,"vw":110.34},{"c":110.34,"h":110.34,"l":110.34,"n":1,"o":110.34,"t":"2026-10-21T20:30:00Z","v":100,"vw":110.34},{"c":108.4,"h":108.4,"l":108.4,"n":3,"o":108.4,"t":"2026-10-22T08:45:00Z","v":300,"vw":108.4},{"c":108.4,"h":108.4,"l":108.4,"n":2,"o":108.4,"t":"2026-10-22T09:00:00Z","v":193,"vw":108.4},{"c":108.14,"h":108.14,"l":108.14,"n":7,"o":108.14,"t":"2026-10-22T11:30:00Z","v":214,"vw":108.14},{"c":108.21,"h":109.07,"l":108.07,"n":113,"o":108.07,"t":"2026-10-22T11:45:00Z","v":5383,"vw":108.233207},{"c":108.3,"h":108.3,"l":108.23,"n":16,"o":108.23,"t":"2026-10-22T12:00:00Z","v":807,"vw":108.269464},{"c":108.46,"h":108.46,"l":108.46,"n":2,"o":108.46,"t":"2026-10-22T12:15:00Z","v":300,"vw":108.46},{"c":109,"h":109.01,"l":108.79,"n":56,"o":108.79,"t":"2026-10-22T12:30:00Z","v":3208,"vw":108.931462},{"c":108.88,"h":108.91,"l":108.88,"n":79,"o":108.91,"t":"2026-10-22T12:45:00Z","v":1546,"vw":108.89},{"c":108.77,"h":108.77,"l":108.51,"n":177,"o":108.66,"t":"2026-10-22T13:15:00Z","v":1805,"vw":108.668852},{"c":109.9,"h":109.92,"l":108.73,"n":958,"o":109.16,"t":"2026-10-22T13:30:00Z","v":45922,"vw":109.411094},{"c":109.795,"h":110.15,"l":109.625,"n":882,"o":109.9,"t":"2026-10-22T13:45:00Z","v":67902,"vw":109.850324},{"c":109.505,"h":110.26,"l":109.48,"n":1299,"o":109.72,"t":"2026-10-22T14:00:00Z","v":97161,"vw":109.85403},{"c":109.48,"h":109.87,"l":109.21,"n":1348,"o":109.46,"t":"2026-10-22T14:15:00Z","v":104668,"vw":109.535414},{"c":109.36,"h":109.61,"l":109.25,"n":1022,"o":109.48,"t":"2026-10-22T14:30:00Z","v":58187,"vw":109.38664},{"c":109.735,"h":109.78,"l":109.3,"n":3062,"o":109.365,"t":"2026-10-22T14:45:00Z","v":238745,"vw":109.402909},{"c":109.405,"h":109.93,"l":109.35,"n":1284,"o":109.73,"t":"2026-10-22T15:00:00Z","v":66067,"vw":109.433761},{"c":109.48,"h":109.89,"l":109.38,"n":1833,"o":109.45,"t":"2026-10-22T15:15:00Z","v":128908,"vw":109.569212},{"c":109.57,"h":109.695,"l":109.37,"n":658,"o":109.52,"t":"2026-10-22T15:30:00Z","v":66044,"vw":109.458522},{"c":109.81,"h":109.89,"l":109.48,"n":375,"o":109.5475,"t":"2026-10-22T15:45:00Z","v":10697,"vw":109.648739},{"c":110,"h":110.09,"l":109.795,"n":517,"o":109.905,"t":"2026-10-22T16:00:00Z","v":10328,"vw":109.891506},{"c":110.19,"h":110.35,"l":110.125,"n":673,"o":110.17,"t":"2026-10-22T16:15:00Z","v":11077,"vw":110.238036},{"c":109.545,"h":110.18,"l":109.53,"n":298,"o":110.18,"t":"2026-10-22T16:30:00Z","v":11142,"vw":109.829275},{"c":110.2,"h":110.2,"l":109.275,"n":921,"o":109.5,"t":"2026-10-22T16:45:00Z","v":45240,"vw":109.589998},{"c":111.13,"h":111.22,"l":110.01,"n":1486,"o":110.3,"t":"2026-10-22T17:00:00Z","v":79872,"vw":110.367432},{"c":110.705,"h":111.05,"l":110.37,"n":1324,"o":111.025,"t":"2026-10-22T17:15:00Z","v":65523,"vw":110.775888},{"c":110.92,"h":111.08,"l":110.6,"n":1241,"o":110.7,"t":"2026-10-22T17:30:00Z","v":36696,"vw":110.817041},{"c":111.36,"h":111.49,"l":110.83,"n":1832,"o":110.925,"t":"2026-10-22T17:45:00Z","v":43807,"vw":111.073714},{"c":111.195,"h":111.37,"l":111.02,"n":979,"o":111.31,"t":"2026-10-22T18:00:00Z","v":24144,"vw":111.211511},{"c":111.79,"h":112.48,"l":111.19,"n":2286,"o":111.23,"t":"2026-10-22T18:15:00Z","v":90103,"vw":112.0557},{"c":111.63,"h":111.85,"l":111.34,"n":1258,"o":111.67,"t":"2026-10-22T18:30:00Z","v":50590,"vw":111.642859},{"c":111.66,"h":111.95,"l":111.345,"n":1714,"o":111.63,"t":"2026-10-22T18:45:00Z","v":46177,"vw":111.661756},{"c":112.15,"h":112.245,"l":111.39,"n":1832,"o":111.66,"t":"2026-10-22T19:00:00Z","v":41579,"vw":111.795667},{"c":112.46,"h":112.77,"l":112.21,"n":1753,"o":112.22,"t":"2026-10-22T19:15:00Z","v":47217,"vw":112.435659},{"c":112.76,"h":112.83,"l":112.5,"n":2094,"o":112.54,"t":"2026-10-22T19:30:00Z","v":60549,"vw":112.624962},{"c":112.53,"h":113.055,"l":112.46,"n":6034,"o":112.71,"t":"2026-10-22T19:45:00Z","v":298161,"vw":112.699154},{"c":112.52,"h":112.52,"l":112.52,"n":21,"o":112.52,"t":"2026-10-22T20:00:00Z","v":76720,"vw":112.52},{"c":112.52,"h":112.52,"l":112.52,"n":1,"o":112.52,"t":"2026-10-22T20:30:00Z","v":2184,"vw":112.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6439276485788114,"strike":134.12144702842377,"iv":0.45248940568475454,"gamma":0.012255555555555556,"theta":-0.04427596899224806,"vega":0.05543565891472868,"rho":0.00803315580388675,"breakevenPct":19.770151685924798},{"delta":0.15,"premium":1.0019589552238806,"strike":128.87437810945275,"iv":0.42486703980099505,"gamma":0.017128233830845774,"theta":-0.055274751243781096,"vega":0.07324800995024876,"rho":0.012070487819120568,"breakevenPct":15.425112926303427},{"delta":0.2,"premium":1.4217350746268658,"strike":125.76492537313433,"iv":0.4225660447761194,"gamma":0.020797388059701494,"theta":-0.06653097014925374,"vega":0.08829776119402985,"rho":0.016095165006644152,"breakevenPct":13.034714226591895},{"delta":0.25,"premium":1.9100355239786855,"strike":123.3259325044405,"iv":0.4223013321492007,"gamma":0.023407548845470694,"theta":-0.07519271758436945,"vega":0.099399378330373,"rho":0.020099304042150913,"breakevenPct":11.301073612174893},{"delta":0.3,"premium":2.420692717584369,"strike":121.1056838365897,"iv":0.42270097690941383,"gamma":0.025672202486678508,"theta":-0.08300799289520426,"vega":0.10921287744227352,"rho":0.02409674230127022,"breakevenPct":9.781706855824806},{"delta":0.35,"premium":3.007179115300942,"strike":119.08992023205221,"iv":0.4243015228426396,"gamma":0.02721863669325598,"theta":-0.08902958665699783,"vega":0.11626598984771573,"rho":0.028059432295756612,"breakevenPct":8.511464048483077},{"delta":0.4,"premium":3.668890500362582,"strike":117.27701232777375,"iv":0.4270934010152284,"gamma":0.028052574329224075,"theta":-0.09327179115300943,"vega":0.12058071065989848,"rho":0.031987650904212746,"breakevenPct":7.488360138763183},{"delta":0.45,"premium":4.330601885424221,"strike":115.46410442349529,"iv":0.42988527918781727,"gamma":0.02888651196519217,"theta":-0.09751399564902102,"vega":0.12489543147208122,"rho":0.03591586951266887,"breakevenPct":6.46525622904329},{"delta":0.5,"premium":5.161506276150628,"strike":113.70292887029288,"iv":0.4332200836820084,"gamma":0.028684937238493725,"theta":-0.09878158995815899,"vega":0.12496234309623432,"rho":0.039739087620064034,"breakevenPct":5.638495508748238},{"delta":0.55,"premium":6.050627615062763,"strike":111.95955369595536,"iv":0.43674170153417013,"gamma":0.02812705718270572,"theta":-0.09902566248256625,"vega":0.1235676429567643,"rho":0.043526176522793066,"breakevenPct":4.879293735352055},{"delta":0.6,"premium":6.939748953974895,"strike":110.21617852161785,"iv":0.4402633193863319,"gamma":0.027569177126917713,"theta":-0.0992697350069735,"vega":0.12217294281729428,"rho":0.04731326542552208,"breakevenPct":4.120091961955874},{"delta":0.65,"premium":8.2099209486166,"strike":108.26877470355731,"iv":0.4478672727272727,"gamma":0.02576877470355731,"theta":-0.09632229249011857,"vega":0.11587146245059288,"rho":0.05083426608871182,"breakevenPct":3.5182151192445046},{"delta":0.7,"premium":9.534031620553357,"strike":106.29249011857708,"iv":0.4560490909090909,"gamma":0.023792490118577078,"theta":-0.09292308300395258,"vega":0.10887541501976286,"rho":0.05431760129333662,"breakevenPct":2.938608015579846},{"delta":0.75,"premium":11.058152173913042,"strike":104.14525691699605,"iv":0.46389584980237153,"gamma":0.021474308300395258,"theta":-0.0877596837944664,"vega":0.09999209486166008,"rho":0.057652915195970635,"breakevenPct":2.3848285557315143},{"delta":0.8,"premium":12.960326086956524,"strike":101.67490118577075,"iv":0.4711092885375494,"gamma":0.0185098814229249,"theta":-0.07926166007905137,"vega":0.08754150197628457,"rho":0.06070844316940816,"breakevenPct":1.8798678214782065},{"delta":0.85,"premium":15.601568265682655,"strike":98.51476014760148,"iv":0.4938228782287823,"gamma":0.014925645756457566,"theta":-0.07082656826568265,"vega":0.07354520295202953,"rho":0.06319659686417137,"breakevenPct":1.4187063751192108},{"delta":0.9,"premium":20.384419263456092,"strike":93.31444759206799,"iv":0.5568334277620397,"gamma":0.00998640226628895,"theta":-0.061533427762039655,"vega":0.05541076487252124,"rho":0.06402399476893869,"breakevenPct":1.0476953923960908}],"put":[{"delta":0.1,"premium":0.8036641221374047,"strike":95.03053435114504,"iv":0.5040131297709923,"gamma":0.010934198473282444,"theta":-0.046993435114503816,"vega":0.055642290076335886,"rho":-0.009911845361563098,"breakevenPct":16.25766954407426},{"delta":0.15,"premium":1.261679389312977,"strike":98.8473282442748,"iv":0.4806543511450382,"gamma":0.015209007633587786,"theta":-0.05867282442748091,"vega":0.0734285496183206,"rho":-0.014883794937560783,"breakevenPct":13.272619218839466},{"delta":0.2,"premium":1.771276595744681,"strike":101.76798378926038,"iv":0.4657501519756839,"gamma":0.01872765957446809,"theta":-0.06750395136778116,"vega":0.08756919959473151,"rho":-0.019873583459347553,"breakevenPct":11.129837190263327},{"delta":0.25,"premium":2.3031914893617023,"strike":104.30091185410335,"iv":0.45450395136778116,"gamma":0.021919148936170214,"theta":-0.07510273556231004,"vega":0.10013252279635258,"rho":-0.024871090264269428,"breakevenPct":9.351474969124029},{"delta":0.3,"premium":2.924845679012346,"strike":106.39660493827161,"iv":0.4475453703703704,"gamma":0.02416867283950617,"theta":-0.07988148148148148,"vega":0.1087395061728395,"rho":-0.029911925366178968,"breakevenPct":8.041451067135391},{"delta":0.35,"premium":3.5807098765432097,"strike":108.32561728395062,"iv":0.4422212962962963,"gamma":0.026059104938271602,"theta":-0.08358518518518518,"vega":0.11583827160493826,"rho":-0.034969277885172206,"breakevenPct":6.909964977419654},{"delta":0.4,"premium":4.262213740458016,"strike":110.22900763358778,"iv":0.4371969465648855,"gamma":0.027768702290076334,"theta":-0.0867587786259542,"vega":0.12218320610687022,"rho":-0.04004161835256554,"breakevenPct":5.8240367106916375},{"delta":0.45,"premium":5.112317834836919,"strike":111.96391394864678,"iv":0.43414351145038166,"gamma":0.02828917418459403,"theta":-0.08644649548924359,"vega":0.12357113115891742,"rho":-0.04521251593519583,"breakevenPct":5.0376856436101525},{"delta":0.5,"premium":5.9624219292158225,"strike":113.69882026370576,"iv":0.43109007633587787,"gamma":0.02880964607911173,"theta":-0.08613421235253296,"vega":0.1249590562109646,"rho":-0.05038341351782613,"breakevenPct":4.2513345765286665},{"delta":0.55,"premium":6.910851544837982,"strike":115.47098718914846,"iv":0.4292238884702336,"gamma":0.028926827430293896,"theta":-0.08502396382818388,"vega":0.12494498869630745,"rho":-0.05561934245240958,"breakevenPct":3.5192537821627408},{"delta":0.6,"premium":8.154257724189902,"strike":117.35493594574227,"iv":0.4309194423511681,"gamma":0.02783413715146948,"theta":-0.08151981914091937,"vega":0.12072494348153731,"rho":-0.06105036544285246,"breakevenPct":2.9499838059434964},{"delta":0.65,"premium":9.397663903541824,"strike":119.2388847023361,"iv":0.4326149962321025,"gamma":0.026741446872645062,"theta":-0.07801567445365486,"vega":0.11650489826676715,"rho":-0.06648138843329535,"breakevenPct":2.380713829724251},{"delta":0.7,"premium":10.717542503863987,"strike":121.15146831530139,"iv":0.42646027820710974,"gamma":0.025286707882534776,"theta":-0.07065842349304484,"vega":0.1088353941267388,"rho":-0.0719619521770886,"breakevenPct":1.8539585749756475},{"delta":0.75,"premium":12.089258114374033,"strike":123.08346213292117,"iv":0.4149842349304482,"gamma":0.023586553323029367,"theta":-0.06068933539412674,"vega":0.09882766615146832,"rho":-0.07747609723691133,"breakevenPct":1.3560220240427117},{"delta":0.8,"premium":13.475105782792669,"strike":125.02820874471087,"iv":0.4037032440056418,"gamma":0.021865585331452744,"theta":-0.05071763046544427,"vega":0.0887758815232722,"rho":-0.08300077624735755,"breakevenPct":0.8593112674029538},{"delta":0.85,"premium":16.613328631875877,"strike":128.5543018335684,"iv":0.41660874471086035,"gamma":0.017563751763046552,"theta":-0.040421438645980266,"vega":0.07326107193229903,"rho":-0.08983166513511746,"breakevenPct":0.5145990031172027},{"delta":0.9,"premium":23.93777777777779,"strike":136.1851851851852,"iv":0.49108000000000007,"gamma":0.011288888888888881,"theta":-0.03347481481481479,"vega":0.055521481481481456,"rho":-0.09993337502851478,"breakevenPct":0.24226145804531163}]},"raw":{"call":[{"delta":0.1,"premium":0.6439276485788114,"strike":134.12144702842377,"iv":0.45248940568475454,"gamma":0.012255555555555556,"theta":-0.04427596899224806,"vega":0.05543565891472868,"rho":0.00803315580388675,"breakevenPct":19.770151685924798},{"delta":0.15,"premium":1.0019589552238806,"strike":128.87437810945275,"iv":0.42486703980099505,"gamma":0.017128233830845774,"theta":-0.055274751243781096,"vega":0.07324800995024876,"rho":0.012070487819120568,"breakevenPct":15.425112926303427},{"delta":0.2,"premium":1.4217350746268658,"strike":125.76492537313433,"iv":0.4225660447761194,"gamma":0.020797388059701494,"theta":-0.06653097014925374,"vega":0.08829776119402985,"rho":0.016095165006644152,"breakevenPct":13.034714226591895},{"delta":0.25,"premium":1.9100355239786855,"strike":123.3259325044405,"iv":0.4223013321492007,"gamma":0.023407548845470694,"theta":-0.07519271758436945,"vega":0.099399378330373,"rho":0.020099304042150913,"breakevenPct":11.301073612174893},{"delta":0.3,"premium":2.420692717584369,"strike":121.1056838365897,"iv":0.42270097690941383,"gamma":0.025672202486678508,"theta":-0.08300799289520426,"vega":0.10921287744227352,"rho":0.02409674230127022,"breakevenPct":9.781706855824806},{"delta":0.35,"premium":3.007179115300942,"strike":119.08992023205221,"iv":0.4243015228426396,"gamma":0.02721863669325598,"theta":-0.08902958665699783,"vega":0.11626598984771573,"rho":0.028059432295756612,"breakevenPct":8.511464048483077},{"delta":0.4,"premium":3.668890500362582,"strike":117.27701232777375,"iv":0.4270934010152284,"gamma":0.028052574329224075,"theta":-0.09327179115300943,"vega":0.12058071065989848,"rho":0.031987650904212746,"breakevenPct":7.488360138763183},{"delta":0.45,"premium":4.330601885424221,"strike":115.46410442349529,"iv":0.42988527918781727,"gamma":0.02888651196519217,"theta":-0.09751399564902102,"vega":0.12489543147208122,"rho":0.03591586951266887,"breakevenPct":6.46525622904329},{"delta":0.5,"premium":5.161506276150628,"strike":113.70292887029288,"iv":0.4332200836820084,"gamma":0.028684937238493725,"theta":-0.09878158995815899,"vega":0.12496234309623432,"rho":0.039739087620064034,"breakevenPct":5.638495508748238},{"delta":0.55,"premium":6.050627615062763,"strike":111.95955369595536,"iv":0.43674170153417013,"gamma":0.02812705718270572,"theta":-0.09902566248256625,"vega":0.1235676429567643,"rho":0.043526176522793066,"breakevenPct":4.879293735352055},{"delta":0.6,"premium":6.939748953974895,"strike":110.21617852161785,"iv":0.4402633193863319,"gamma":0.027569177126917713,"theta":-0.0992697350069735,"vega":0.12217294281729428,"rho":0.04731326542552208,"breakevenPct":4.120091961955874},{"delta":0.65,"premium":8.2099209486166,"strike":108.26877470355731,"iv":0.4478672727272727,"gamma":0.02576877470355731,"theta":-0.09632229249011857,"vega":0.11587146245059288,"rho":0.05083426608871182,"breakevenPct":3.5182151192445046},{"delta":0.7,"premium":9.534031620553357,"strike":106.29249011857708,"iv":0.4560490909090909,"gamma":0.023792490118577078,"theta":-0.09292308300395258,"vega":0.10887541501976286,"rho":0.05431760129333662,"breakevenPct":2.938608015579846},{"delta":0.75,"premium":11.058152173913042,"strike":104.14525691699605,"iv":0.46389584980237153,"gamma":0.021474308300395258,"theta":-0.0877596837944664,"vega":0.09999209486166008,"rho":0.057652915195970635,"breakevenPct":2.3848285557315143},{"delta":0.8,"premium":12.960326086956524,"strike":101.67490118577075,"iv":0.4711092885375494,"gamma":0.0185098814229249,"theta":-0.07926166007905137,"vega":0.08754150197628457,"rho":0.06070844316940816,"breakevenPct":1.8798678214782065},{"delta":0.85,"premium":15.601568265682655,"strike":98.51476014760148,"iv":0.4938228782287823,"gamma":0.014925645756457566,"theta":-0.07082656826568265,"vega":0.07354520295202953,"rho":0.06319659686417137,"breakevenPct":1.4187063751192108},{"delta":0.9,"premium":20.384419263456092,"strike":93.31444759206799,"iv":0.5568334277620397,"gamma":0.00998640226628895,"theta":-0.061533427762039655,"vega":0.05541076487252124,"rho":0.06402399476893869,"breakevenPct":1.0476953923960908}],"put":[{"delta":0.1,"premium":0.8036641221374047,"strike":95.03053435114504,"iv":0.5040131297709923,"gamma":0.010934198473282444,"theta":-0.046993435114503816,"vega":0.055642290076335886,"rho":-0.009911845361563098,"breakevenPct":16.25766954407426},{"delta":0.15,"premium":1.261679389312977,"strike":98.8473282442748,"iv":0.4806543511450382,"gamma":0.015209007633587786,"theta":-0.05867282442748091,"vega":0.0734285496183206,"rho":-0.014883794937560783,"breakevenPct":13.272619218839466},{"delta":0.2,"premium":1.771276595744681,"strike":101.76798378926038,"iv":0.4657501519756839,"gamma":0.01872765957446809,"theta":-0.06750395136778116,"vega":0.08756919959473151,"rho":-0.019873583459347553,"breakevenPct":11.129837190263327},{"delta":0.25,"premium":2.3031914893617023,"strike":104.30091185410335,"iv":0.45450395136778116,"gamma":0.021919148936170214,"theta":-0.07510273556231004,"vega":0.10013252279635258,"rho":-0.024871090264269428,"breakevenPct":9.351474969124029},{"delta":0.3,"premium":2.924845679012346,"strike":106.39660493827161,"iv":0.4475453703703704,"gamma":0.02416867283950617,"theta":-0.07988148148148148,"vega":0.1087395061728395,"rho":-0.029911925366178968,"breakevenPct":8.041451067135391},{"delta":0.35,"premium":3.5807098765432097,"strike":108.32561728395062,"iv":0.4422212962962963,"gamma":0.026059104938271602,"theta":-0.08358518518518518,"vega":0.11583827160493826,"rho":-0.034969277885172206,"breakevenPct":6.909964977419654},{"delta":0.4,"premium":4.262213740458016,"strike":110.22900763358778,"iv":0.4371969465648855,"gamma":0.027768702290076334,"theta":-0.0867587786259542,"vega":0.12218320610687022,"rho":-0.04004161835256554,"breakevenPct":5.8240367106916375},{"delta":0.45,"premium":5.112317834836919,"strike":111.96391394864678,"iv":0.43414351145038166,"gamma":0.02828917418459403,"theta":-0.08644649548924359,"vega":0.12357113115891742,"rho":-0.04521251593519583,"breakevenPct":5.0376856436101525},{"delta":0.5,"premium":5.9624219292158225,"strike":113.69882026370576,"iv":0.43109007633587787,"gamma":0.02880964607911173,"theta":-0.08613421235253296,"vega":0.1249590562109646,"rho":-0.05038341351782613,"breakevenPct":4.2513345765286665},{"delta":0.55,"premium":6.910851544837982,"strike":115.47098718914846,"iv":0.4292238884702336,"gamma":0.028926827430293896,"theta":-0.08502396382818388,"vega":0.12494498869630745,"rho":-0.05561934245240958,"breakevenPct":3.5192537821627408},{"delta":0.6,"premium":8.154257724189902,"strike":117.35493594574227,"iv":0.4309194423511681,"gamma":0.02783413715146948,"theta":-0.08151981914091937,"vega":0.12072494348153731,"rho":-0.06105036544285246,"breakevenPct":2.9499838059434964},{"delta":0.65,"premium":9.397663903541824,"strike":119.2388847023361,"iv":0.4326149962321025,"gamma":0.026741446872645062,"theta":-0.07801567445365486,"vega":0.11650489826676715,"rho":-0.06648138843329535,"breakevenPct":2.380713829724251},{"delta":0.7,"premium":10.717542503863987,"strike":121.15146831530139,"iv":0.42646027820710974,"gamma":0.025286707882534776,"theta":-0.07065842349304484,"vega":0.1088353941267388,"rho":-0.0719619521770886,"breakevenPct":1.8539585749756475},{"delta":0.75,"premium":12.089258114374033,"strike":123.08346213292117,"iv":0.4149842349304482,"gamma":0.023586553323029367,"theta":-0.06068933539412674,"vega":0.09882766615146832,"rho":-0.07747609723691133,"breakevenPct":1.3560220240427117},{"delta":0.8,"premium":13.475105782792669,"strike":125.02820874471087,"iv":0.4037032440056418,"gamma":0.021865585331452744,"theta":-0.05071763046544427,"vega":0.0887758815232722,"rho":-0.08300077624735755,"breakevenPct":0.8593112674029538},{"delta":0.85,"premium":16.613328631875877,"strike":128.5543018335684,"iv":0.41660874471086035,"gamma":0.017563751763046552,"theta":-0.040421438645980266,"vega":0.07326107193229903,"rho":-0.08983166513511746,"breakevenPct":0.5145990031172027},{"delta":0.9,"premium":23.93777777777779,"strike":136.1851851851852,"iv":0.49108000000000007,"gamma":0.011288888888888881,"theta":-0.03347481481481479,"vega":0.055521481481481456,"rho":-0.09993337502851478,"breakevenPct":0.24226145804531163}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}