{"symbol":"MIDD","url":"https://intraalpha.com/companies/MIDD","capturedAt":"2026-10-22T16:37:59.862Z","state":"partial","quote":{"symbol":"MIDD","last_price":112.725,"prev_close":111.07,"regular_close":112.725,"change":1.655,"change_pct":1.4901,"regular_change":1.655,"regular_change_pct":1.4901,"extended_change":0,"extended_change_pct":0,"bid":112.63,"ask":112.82,"bid_size":200,"ask_size":100,"volume":217240,"vwap":111.599404,"open":110.45,"high":113.02,"low":109.44,"close":112.725,"trade_count":5275,"last_trade_at":"2026-10-22T16:37:36.660199649Z","last_quote_at":"2026-10-22T16:37:50.960554578Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:37:57.48713955-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:32:53.091Z","bars":[{"c":107.96,"h":109.21,"l":106.84,"n":43,"o":106.84,"t":"2026-10-15T13:30:00Z","v":3967,"vw":107.187482},{"c":107.435,"h":107.94,"l":107.41,"n":20,"o":107.94,"t":"2026-10-15T13:35:00Z","v":553,"vw":107.595},{"c":107.9625,"h":108.05,"l":107.8,"n":40,"o":107.8,"t":"2026-10-15T13:40:00Z","v":1565,"vw":107.983159},{"c":107.42,"h":107.435,"l":107.19,"n":40,"o":107.41,"t":"2026-10-15T13:45:00Z","v":1267,"vw":107.369375},{"c":107.865,"h":108.02,"l":107.79,"n":44,"o":107.79,"t":"2026-10-15T13:50:00Z","v":1624,"vw":107.919423},{"c":107.84,"h":108.09,"l":107.49,"n":256,"o":107.765,"t":"2026-10-15T13:55:00Z","v":16682,"vw":107.910996},{"c":107.68,"h":108.185,"l":107.67,"n":153,"o":107.9,"t":"2026-10-15T14:00:00Z","v":8579,"vw":107.937663},{"c":107.87,"h":108.0799,"l":107.87,"n":103,"o":107.91,"t":"2026-10-15T14:05:00Z","v":2184,"vw":107.925598},{"c":108.01,"h":108.01,"l":107.64,"n":77,"o":107.77,"t":"2026-10-15T14:10:00Z","v":2072,"vw":107.755454},{"c":108.045,"h":108.23,"l":108,"n":166,"o":108.06,"t":"2026-10-15T14:15:00Z","v":9769,"vw":108.055522},{"c":108.115,"h":108.285,"l":108.02,"n":145,"o":108.02,"t":"2026-10-15T14:20:00Z","v":12326,"vw":108.128197},{"c":107.7,"h":108.005,"l":107.7,"n":73,"o":107.98,"t":"2026-10-15T14:25:00Z","v":2434,"vw":107.88839},{"c":108.23,"h":108.23,"l":107.825,"n":96,"o":107.825,"t":"2026-10-15T14:30:00Z","v":2176,"vw":107.996818},{"c":108.18,"h":108.21,"l":108.07,"n":80,"o":108.16,"t":"2026-10-15T14:35:00Z","v":7147,"vw":108.179471},{"c":108.385,"h":108.395,"l":108.08,"n":117,"o":108.08,"t":"2026-10-15T14:40:00Z","v":14690,"vw":108.258318},{"c":108.08,"h":108.35,"l":108.08,"n":128,"o":108.27,"t":"2026-10-15T14:45:00Z","v":7016,"vw":108.202364},{"c":108.195,"h":108.2,"l":108.09,"n":114,"o":108.09,"t":"2026-10-15T14:50:00Z","v":5003,"vw":108.182009},{"c":108.225,"h":108.32,"l":108.195,"n":50,"o":108.32,"t":"2026-10-15T14:55:00Z","v":1672,"vw":108.2255},{"c":108.18,"h":108.25,"l":108.06,"n":149,"o":108.25,"t":"2026-10-15T15:00:00Z","v":9433,"vw":108.196457},{"c":108.19,"h":108.19,"l":108.19,"n":25,"o":108.19,"t":"2026-10-15T15:05:00Z","v":664,"vw":108.19},{"c":108.46,"h":108.46,"l":108.13,"n":184,"o":108.205,"t":"2026-10-15T15:10:00Z","v":7384,"vw":108.323778},{"c":108.47,"h":108.47,"l":108.47,"n":15,"o":108.47,"t":"2026-10-15T15:15:00Z","v":194,"vw":108.47},{"c":108.38,"h":108.495,"l":108.38,"n":36,"o":108.495,"t":"2026-10-15T15:20:00Z","v":1132,"vw":108.394375},{"c":108.415,"h":108.49,"l":108.34,"n":104,"o":108.49,"t":"2026-10-15T15:25:00Z","v":4053,"vw":108.392172},{"c":108.19,"h":108.34,"l":108.19,"n":84,"o":108.34,"t":"2026-10-15T15:30:00Z","v":2715,"vw":108.251081},{"c":108.021,"h":108.19,"l":108.021,"n":63,"o":108.19,"t":"2026-10-15T15:35:00Z","v":2088,"vw":108.13579},{"c":108.23,"h":108.23,"l":108.01,"n":65,"o":108.01,"t":"2026-10-15T15:40:00Z","v":1735,"vw":108.140732},{"c":108.19,"h":108.31,"l":108.165,"n":56,"o":108.31,"t":"2026-10-15T15:45:00Z","v":1760,"vw":108.188},{"c":108.13,"h":108.22,"l":108.05,"n":74,"o":108.22,"t":"2026-10-15T15:50:00Z","v":2320,"vw":108.151383},{"c":108.12,"h":108.12,"l":108.12,"n":27,"o":108.12,"t":"2026-10-15T15:55:00Z","v":446,"vw":108.12},{"c":108.16,"h":108.24,"l":108.14,"n":96,"o":108.14,"t":"2026-10-15T16:00:00Z","v":2833,"vw":108.173596},{"c":107.91,"h":108.13,"l":107.91,"n":121,"o":108.12,"t":"2026-10-15T16:05:00Z","v":6138,"vw":108.040467},{"c":107.74,"h":107.83,"l":107.7,"n":85,"o":107.83,"t":"2026-10-15T16:10:00Z","v":2765,"vw":107.734397},{"c":107.84,"h":107.84,"l":107.8,"n":105,"o":107.8,"t":"2026-10-15T16:15:00Z","v":2833,"vw":107.816589},{"c":107.88,"h":107.88,"l":107.83,"n":96,"o":107.86,"t":"2026-10-15T16:20:00Z","v":1640,"vw":107.855109},{"c":107.82,"h":107.88,"l":107.82,"n":72,"o":107.825,"t":"2026-10-15T16:25:00Z","v":1329,"vw":107.855},{"c":107.675,"h":107.79,"l":107.675,"n":136,"o":107.76,"t":"2026-10-15T16:30:00Z","v":4003,"vw":107.724487},{"c":107.62,"h":107.68,"l":107.62,"n":75,"o":107.62,"t":"2026-10-15T16:35:00Z","v":2077,"vw":107.639571},{"c":107.72,"h":107.72,"l":107.64,"n":78,"o":107.65,"t":"2026-10-15T16:40:00Z","v":1925,"vw":107.666632},{"c":107.62,"h":107.72,"l":107.62,"n":61,"o":107.72,"t":"2026-10-15T16:45:00Z","v":1462,"vw":107.653636},{"c":107.7,"h":107.72,"l":107.59,"n":124,"o":107.59,"t":"2026-10-15T16:50:00Z","v":4241,"vw":107.650699},{"c":107.765,"h":107.765,"l":107.76,"n":47,"o":107.76,"t":"2026-10-15T16:55:00Z","v":902,"vw":107.76125},{"c":107.78,"h":107.785,"l":107.75,"n":67,"o":107.76,"t":"2026-10-15T17:00:00Z","v":1942,"vw":107.772207},{"c":107.745,"h":107.76,"l":107.7,"n":47,"o":107.76,"t":"2026-10-15T17:05:00Z","v":1802,"vw":107.72},{"c":107.735,"h":107.74,"l":107.73,"n":42,"o":107.73,"t":"2026-10-15T17:10:00Z","v":1334,"vw":107.737222},{"c":107.835,"h":107.85,"l":107.73,"n":123,"o":107.735,"t":"2026-10-15T17:15:00Z","v":4020,"vw":107.790834},{"c":107.825,"h":107.825,"l":107.825,"n":8,"o":107.825,"t":"2026-10-15T17:20:00Z","v":258,"vw":107.825},{"c":108,"h":108,"l":107.76,"n":69,"o":107.81,"t":"2026-10-15T17:25:00Z","v":2881,"vw":107.848396},{"c":108.365,"h":108.365,"l":108.1,"n":145,"o":108.18,"t":"2026-10-15T17:30:00Z","v":4869,"vw":108.214524},{"c":108.36,"h":108.39,"l":108.27,"n":123,"o":108.3625,"t":"2026-10-15T17:35:00Z","v":3408,"vw":108.362713},{"c":108.35,"h":108.35,"l":108.24,"n":170,"o":108.3,"t":"2026-10-15T17:40:00Z","v":7721,"vw":108.281327},{"c":108.22,"h":108.31,"l":108.22,"n":96,"o":108.3,"t":"2026-10-15T17:45:00Z","v":2008,"vw":108.271116},{"c":108.295,"h":108.295,"l":108.22,"n":58,"o":108.22,"t":"2026-10-15T17:50:00Z","v":1558,"vw":108.276557},{"c":108.475,"h":108.475,"l":108.31,"n":117,"o":108.35,"t":"2026-10-15T17:55:00Z","v":4552,"vw":108.388971},{"c":108.61,"h":108.63,"l":108.485,"n":163,"o":108.52,"t":"2026-10-15T18:00:00Z","v":9107,"vw":108.580958},{"c":108.555,"h":108.63,"l":108.53,"n":123,"o":108.62,"t":"2026-10-15T18:05:00Z","v":5971,"vw":108.579658},{"c":108.525,"h":108.57,"l":108.44,"n":232,"o":108.555,"t":"2026-10-15T18:10:00Z","v":10223,"vw":108.508176},{"c":108.635,"h":108.67,"l":108.48,"n":156,"o":108.49,"t":"2026-10-15T18:15:00Z","v":16454,"vw":108.546901},{"c":108.45,"h":108.78,"l":108.425,"n":184,"o":108.65,"t":"2026-10-15T18:20:00Z","v":6397,"vw":108.532927},{"c":108.3,"h":108.45,"l":108.3,"n":110,"o":108.44,"t":"2026-10-15T18:25:00Z","v":3085,"vw":108.369619},{"c":108.28,"h":108.33,"l":108.28,"n":111,"o":108.33,"t":"2026-10-15T18:30:00Z","v":2985,"vw":108.32},{"c":108.09,"h":108.3399,"l":108.05,"n":131,"o":108.3075,"t":"2026-10-15T18:35:00Z","v":5088,"vw":108.244427},{"c":108.09,"h":108.13,"l":108.06,"n":82,"o":108.09,"t":"2026-10-15T18:40:00Z","v":3331,"vw":108.083517},{"c":108.2,"h":108.26,"l":108.08,"n":133,"o":108.08,"t":"2026-10-15T18:45:00Z","v":4852,"vw":108.207969},{"c":108.38,"h":108.38,"l":108.14,"n":165,"o":108.14,"t":"2026-10-15T18:50:00Z","v":6157,"vw":108.306005},{"c":108.385,"h":108.385,"l":108.31,"n":82,"o":108.31,"t":"2026-10-15T18:55:00Z","v":1521,"vw":108.356225},{"c":108.62,"h":108.62,"l":108.385,"n":163,"o":108.39,"t":"2026-10-15T19:00:00Z","v":4023,"vw":108.49381},{"c":108.58,"h":108.62,"l":108.56,"n":209,"o":108.58,"t":"2026-10-15T19:05:00Z","v":10235,"vw":108.585753},{"c":108.41,"h":108.55,"l":108.38,"n":275,"o":108.55,"t":"2026-10-15T19:10:00Z","v":10936,"vw":108.448806},{"c":108.27,"h":108.44,"l":108.21,"n":172,"o":108.44,"t":"2026-10-15T19:15:00Z","v":4498,"vw":108.314722},{"c":108.25,"h":108.32,"l":108.25,"n":191,"o":108.32,"t":"2026-10-15T19:20:00Z","v":2884,"vw":108.281667},{"c":107.94,"h":108.23,"l":107.94,"n":267,"o":108.23,"t":"2026-10-15T19:25:00Z","v":4762,"vw":108.098261},{"c":108.105,"h":108.17,"l":107.915,"n":242,"o":107.93,"t":"2026-10-15T19:30:00Z","v":6474,"vw":108.040445},{"c":108.095,"h":108.14,"l":108.075,"n":233,"o":108.095,"t":"2026-10-15T19:35:00Z","v":4237,"vw":108.088684},{"c":108.1,"h":108.1,"l":107.97,"n":306,"o":108.1,"t":"2026-10-15T19:40:00Z","v":6389,"vw":108.05336},{"c":108.12,"h":108.21,"l":108.1,"n":249,"o":108.1,"t":"2026-10-15T19:45:00Z","v":6352,"vw":108.146374},{"c":108.37,"h":108.385,"l":108.05,"n":397,"o":108.09,"t":"2026-10-15T19:50:00Z","v":11196,"vw":108.23903},{"c":108.66,"h":108.83,"l":108.39,"n":1188,"o":108.39,"t":"2026-10-15T19:55:00Z","v":37867,"vw":108.672507},{"c":108.68,"h":108.68,"l":108.68,"n":20,"o":108.68,"t":"2026-10-15T20:00:00Z","v":65594,"vw":108.68},{"c":109.18,"h":109.18,"l":109.18,"n":22,"o":109.18,"t":"2026-10-16T13:00:00Z","v":220,"vw":109.18},{"c":108.83,"h":109.06,"l":108.7,"n":39,"o":108.7,"t":"2026-10-16T13:30:00Z","v":3062,"vw":108.849555},{"c":109.275,"h":109.39,"l":109,"n":91,"o":109.065,"t":"2026-10-16T13:35:00Z","v":15767,"vw":109.091966},{"c":109.61,"h":109.66,"l":109.28,"n":198,"o":109.28,"t":"2026-10-16T13:40:00Z","v":28097,"vw":109.409419},{"c":109.795,"h":110.01,"l":109.5636,"n":98,"o":109.725,"t":"2026-10-16T13:45:00Z","v":10079,"vw":109.833714},{"c":109.95,"h":110.29,"l":109.725,"n":82,"o":109.74,"t":"2026-10-16T13:50:00Z","v":5680,"vw":109.985683},{"c":110,"h":110.21,"l":110,"n":87,"o":110.11,"t":"2026-10-16T13:55:00Z","v":5186,"vw":110.133955},{"c":109.6775,"h":110.065,"l":109.605,"n":120,"o":110.065,"t":"2026-10-16T14:00:00Z","v":4206,"vw":109.828139},{"c":109.5,"h":109.75,"l":109.5,"n":45,"o":109.75,"t":"2026-10-16T14:05:00Z","v":1225,"vw":109.630662},{"c":109.13,"h":109.26,"l":109.13,"n":69,"o":109.26,"t":"2026-10-16T14:10:00Z","v":1725,"vw":109.206},{"c":109.2,"h":109.21,"l":109.02,"n":52,"o":109.21,"t":"2026-10-16T14:15:00Z","v":1483,"vw":109.102786},{"c":108.97,"h":109.24,"l":108.97,"n":76,"o":108.98,"t":"2026-10-16T14:20:00Z","v":2360,"vw":109.081913},{"c":108.98,"h":109.11,"l":108.98,"n":16,"o":109.11,"t":"2026-10-16T14:30:00Z","v":400,"vw":109.023333},{"c":108.97,"h":109,"l":108.885,"n":89,"o":109,"t":"2026-10-16T14:35:00Z","v":2579,"vw":108.948036},{"c":108.7,"h":108.93,"l":108.68,"n":87,"o":108.8,"t":"2026-10-16T14:40:00Z","v":2857,"vw":108.796372},{"c":108.915,"h":109.19,"l":108.65,"n":61,"o":108.65,"t":"2026-10-16T14:45:00Z","v":6858,"vw":109.000577},{"c":109.16,"h":109.19,"l":109.16,"n":43,"o":109.18,"t":"2026-10-16T14:50:00Z","v":1286,"vw":109.176667},{"c":109.49,"h":109.49,"l":109.49,"n":19,"o":109.49,"t":"2026-10-16T14:55:00Z","v":411,"vw":109.49},{"c":109.3275,"h":109.49,"l":109.32,"n":92,"o":109.49,"t":"2026-10-16T15:00:00Z","v":4140,"vw":109.394733},{"c":109.19,"h":109.3,"l":109.18,"n":50,"o":109.3,"t":"2026-10-16T15:05:00Z","v":1681,"vw":109.226551},{"c":109.045,"h":109.22,"l":109.045,"n":109,"o":109.215,"t":"2026-10-16T15:10:00Z","v":3022,"vw":109.152312},{"c":109.12,"h":109.18,"l":108.97,"n":153,"o":109.13,"t":"2026-10-16T15:15:00Z","v":5759,"vw":109.095183},{"c":108.98,"h":109.01,"l":108.93,"n":39,"o":109.01,"t":"2026-10-16T15:20:00Z","v":1453,"vw":108.98},{"c":108.97,"h":108.985,"l":108.97,"n":56,"o":108.98,"t":"2026-10-16T15:25:00Z","v":1514,"vw":108.978719},{"c":108.985,"h":109,"l":108.88,"n":75,"o":108.925,"t":"2026-10-16T15:30:00Z","v":2339,"vw":108.946867},{"c":108.93,"h":108.93,"l":108.93,"n":33,"o":108.93,"t":"2026-10-16T15:35:00Z","v":661,"vw":108.93},{"c":108.56,"h":108.84,"l":108.56,"n":160,"o":108.81,"t":"2026-10-16T15:40:00Z","v":7767,"vw":108.726669},{"c":108.59,"h":108.66,"l":108.55,"n":130,"o":108.63,"t":"2026-10-16T15:45:00Z","v":4983,"vw":108.623929},{"c":108.6,"h":108.64,"l":108.54,"n":106,"o":108.54,"t":"2026-10-16T15:50:00Z","v":2753,"vw":108.588572},{"c":108.405,"h":108.45,"l":108.395,"n":38,"o":108.45,"t":"2026-10-16T15:55:00Z","v":1281,"vw":108.414444},{"c":108.63,"h":108.64,"l":108.35,"n":93,"o":108.49,"t":"2026-10-16T16:00:00Z","v":3165,"vw":108.50482},{"c":108.73,"h":108.79,"l":108.73,"n":51,"o":108.75,"t":"2026-10-16T16:10:00Z","v":1776,"vw":108.762025},{"c":108.52,"h":108.71,"l":108.5,"n":117,"o":108.71,"t":"2026-10-16T16:15:00Z","v":3337,"vw":108.575789},{"c":108.54,"h":108.63,"l":108.54,"n":73,"o":108.55,"t":"2026-10-16T16:20:00Z","v":2343,"vw":108.56387},{"c":108.17,"h":108.52,"l":108.17,"n":110,"o":108.52,"t":"2026-10-16T16:25:00Z","v":4890,"vw":108.368238},{"c":108.09,"h":108.09,"l":108.045,"n":185,"o":108.045,"t":"2026-10-16T16:30:00Z","v":9826,"vw":108.056316},{"c":108.02,"h":108.085,"l":108.02,"n":67,"o":108.085,"t":"2026-10-16T16:35:00Z","v":1814,"vw":108.06},{"c":108.255,"h":108.27,"l":107.97,"n":140,"o":107.97,"t":"2026-10-16T16:40:00Z","v":5444,"vw":108.132148},{"c":108.035,"h":108.18,"l":108.035,"n":118,"o":108.17,"t":"2026-10-16T16:45:00Z","v":4847,"vw":108.144236},{"c":107.93,"h":108.035,"l":107.85,"n":213,"o":108.035,"t":"2026-10-16T16:50:00Z","v":8296,"vw":107.929617},{"c":107.97,"h":107.97,"l":107.97,"n":28,"o":107.97,"t":"2026-10-16T16:55:00Z","v":604,"vw":107.97},{"c":107.675,"h":107.93,"l":107.67,"n":166,"o":107.93,"t":"2026-10-16T17:00:00Z","v":4477,"vw":107.823554},{"c":107.66,"h":107.69,"l":107.59,"n":99,"o":107.605,"t":"2026-10-16T17:05:00Z","v":2359,"vw":107.623333},{"c":107.78,"h":107.84,"l":107.69,"n":115,"o":107.69,"t":"2026-10-16T17:10:00Z","v":2842,"vw":107.771324},{"c":107.76,"h":107.76,"l":107.71,"n":36,"o":107.72,"t":"2026-10-16T17:15:00Z","v":1472,"vw":107.725182},{"c":107.69,"h":107.73,"l":107.64,"n":106,"o":107.73,"t":"2026-10-16T17:20:00Z","v":2508,"vw":107.6885},{"c":107.86,"h":107.86,"l":107.71,"n":93,"o":107.71,"t":"2026-10-16T17:25:00Z","v":3530,"vw":107.784783},{"c":107.8,"h":107.88,"l":107.61,"n":148,"o":107.88,"t":"2026-10-16T17:30:00Z","v":6199,"vw":107.715964},{"c":107.84,"h":107.84,"l":107.73,"n":70,"o":107.73,"t":"2026-10-16T17:35:00Z","v":2994,"vw":107.762702},{"c":107.89,"h":108,"l":107.67,"n":123,"o":107.67,"t":"2026-10-16T17:40:00Z","v":3793,"vw":107.852711},{"c":107.66,"h":107.89,"l":107.66,"n":85,"o":107.89,"t":"2026-10-16T17:45:00Z","v":2014,"vw":107.78375},{"c":107.455,"h":107.65,"l":107.455,"n":55,"o":107.65,"t":"2026-10-16T17:50:00Z","v":1392,"vw":107.559444},{"c":107.25,"h":107.39,"l":107.24,"n":79,"o":107.39,"t":"2026-10-16T17:55:00Z","v":2860,"vw":107.297205},{"c":107.1,"h":107.26,"l":107.03,"n":139,"o":107.23,"t":"2026-10-16T18:00:00Z","v":4622,"vw":107.105009},{"c":107.305,"h":107.305,"l":107.1,"n":113,"o":107.1,"t":"2026-10-16T18:05:00Z","v":5239,"vw":107.227241},{"c":107.265,"h":107.31,"l":107.18,"n":96,"o":107.305,"t":"2026-10-16T18:10:00Z","v":4550,"vw":107.236742},{"c":107.62,"h":107.62,"l":107.36,"n":99,"o":107.36,"t":"2026-10-16T18:15:00Z","v":4957,"vw":107.471222},{"c":107.66,"h":107.66,"l":107.545,"n":54,"o":107.545,"t":"2026-10-16T18:20:00Z","v":1678,"vw":107.600662},{"c":107.42,"h":107.63,"l":107.42,"n":103,"o":107.63,"t":"2026-10-16T18:25:00Z","v":4188,"vw":107.508702},{"c":107.58,"h":107.67,"l":107.41,"n":155,"o":107.47,"t":"2026-10-16T18:30:00Z","v":5807,"vw":107.473527},{"c":107.47,"h":107.635,"l":107.4,"n":123,"o":107.575,"t":"2026-10-16T18:35:00Z","v":4228,"vw":107.513837},{"c":107.55,"h":107.55,"l":107.535,"n":45,"o":107.535,"t":"2026-10-16T18:40:00Z","v":745,"vw":107.545833},{"c":107.58,"h":107.64,"l":107.505,"n":151,"o":107.505,"t":"2026-10-16T18:45:00Z","v":3434,"vw":107.569828},{"c":107.44,"h":107.515,"l":107.44,"n":127,"o":107.5,"t":"2026-10-16T18:50:00Z","v":3581,"vw":107.485909},{"c":107.53,"h":107.56,"l":107.44,"n":118,"o":107.44,"t":"2026-10-16T18:55:00Z","v":3841,"vw":107.532695},{"c":107.47,"h":107.635,"l":107.455,"n":188,"o":107.58,"t":"2026-10-16T19:00:00Z","v":6379,"vw":107.548258},{"c":107.33,"h":107.47,"l":107.33,"n":106,"o":107.47,"t":"2026-10-16T19:05:00Z","v":3709,"vw":107.404988},{"c":107.49,"h":107.58,"l":107.33,"n":203,"o":107.33,"t":"2026-10-16T19:10:00Z","v":8302,"vw":107.452881},{"c":107.585,"h":107.65,"l":107.585,"n":71,"o":107.64,"t":"2026-10-16T19:15:00Z","v":1437,"vw":107.634167},{"c":107.71,"h":107.75,"l":107.625,"n":158,"o":107.66,"t":"2026-10-16T19:20:00Z","v":3404,"vw":107.69413},{"c":107.7,"h":107.72,"l":107.56,"n":148,"o":107.72,"t":"2026-10-16T19:25:00Z","v":2781,"vw":107.630288},{"c":107.73,"h":107.79,"l":107.665,"n":157,"o":107.71,"t":"2026-10-16T19:30:00Z","v":4508,"vw":107.697573},{"c":107.85,"h":107.85,"l":107.715,"n":131,"o":107.75,"t":"2026-10-16T19:35:00Z","v":4467,"vw":107.774167},{"c":107.87,"h":107.88,"l":107.78,"n":212,"o":107.82,"t":"2026-10-16T19:40:00Z","v":5989,"vw":107.821569},{"c":107.905,"h":107.95,"l":107.885,"n":182,"o":107.89,"t":"2026-10-16T19:45:00Z","v":5613,"vw":107.917717},{"c":107.93,"h":108.19,"l":107.93,"n":328,"o":107.93,"t":"2026-10-16T19:50:00Z","v":9548,"vw":108.051019},{"c":107.85,"h":107.85,"l":107.57,"n":961,"o":107.85,"t":"2026-10-16T19:55:00Z","v":23083,"vw":107.677416},{"c":107.78,"h":107.78,"l":107.78,"n":34,"o":107.78,"t":"2026-10-16T20:00:00Z","v":56041,"vw":107.78},{"c":107.685,"h":108.04,"l":107.46,"n":65,"o":108.04,"t":"2026-10-19T13:30:00Z","v":6230,"vw":107.839928},{"c":107.68,"h":107.69,"l":107.68,"n":8,"o":107.69,"t":"2026-10-19T13:35:00Z","v":224,"vw":107.685},{"c":107.675,"h":107.755,"l":107.57,"n":39,"o":107.755,"t":"2026-10-19T13:40:00Z","v":1054,"vw":107.665579},{"c":107.73,"h":107.73,"l":107.49,"n":74,"o":107.68,"t":"2026-10-19T13:45:00Z","v":2094,"vw":107.588292},{"c":107.67,"h":107.68,"l":107.58,"n":36,"o":107.58,"t":"2026-10-19T13:50:00Z","v":1078,"vw":107.618},{"c":107.42,"h":107.66,"l":107.42,"n":28,"o":107.66,"t":"2026-10-19T13:55:00Z","v":862,"vw":107.53071},{"c":107.67,"h":107.67,"l":107.315,"n":138,"o":107.54,"t":"2026-10-19T14:00:00Z","v":8171,"vw":107.574735},{"c":107.62,"h":107.73,"l":107.62,"n":133,"o":107.66,"t":"2026-10-19T14:05:00Z","v":11254,"vw":107.713423},{"c":107.64,"h":107.77,"l":107.64,"n":26,"o":107.77,"t":"2026-10-19T14:10:00Z","v":496,"vw":107.705},{"c":107.79,"h":108.015,"l":107.77,"n":158,"o":107.805,"t":"2026-10-19T14:15:00Z","v":18073,"vw":107.825381},{"c":107.815,"h":107.96,"l":107.73,"n":61,"o":107.8,"t":"2026-10-19T14:20:00Z","v":2157,"vw":107.878974},{"c":107.64,"h":107.815,"l":107.64,"n":43,"o":107.815,"t":"2026-10-19T14:25:00Z","v":1262,"vw":107.688023},{"c":107.38,"h":107.6,"l":107.38,"n":114,"o":107.6,"t":"2026-10-19T14:30:00Z","v":2771,"vw":107.480625},{"c":107.375,"h":107.48,"l":107.37,"n":139,"o":107.375,"t":"2026-10-19T14:35:00Z","v":5147,"vw":107.424832},{"c":107.375,"h":107.375,"l":107.375,"n":15,"o":107.375,"t":"2026-10-19T14:40:00Z","v":501,"vw":107.375},{"c":107.64,"h":107.64,"l":107.3672,"n":44,"o":107.3672,"t":"2026-10-19T14:45:00Z","v":1596,"vw":107.587595},{"c":107.55,"h":107.55,"l":107.37,"n":40,"o":107.41,"t":"2026-10-19T14:55:00Z","v":1170,"vw":107.478889},{"c":107.59,"h":107.59,"l":107.55,"n":23,"o":107.58,"t":"2026-10-19T15:00:00Z","v":994,"vw":107.5775},{"c":107.8,"h":107.8,"l":107.765,"n":31,"o":107.765,"t":"2026-10-19T15:05:00Z","v":612,"vw":107.77375},{"c":107.81,"h":107.85,"l":107.76,"n":118,"o":107.825,"t":"2026-10-19T15:10:00Z","v":6183,"vw":107.802193},{"c":107.885,"h":107.89,"l":107.86,"n":92,"o":107.86,"t":"2026-10-19T15:15:00Z","v":1380,"vw":107.882895},{"c":107.855,"h":107.93,"l":107.68,"n":293,"o":107.89,"t":"2026-10-19T15:20:00Z","v":14064,"vw":107.796009},{"c":107.87,"h":107.87,"l":107.73,"n":29,"o":107.8425,"t":"2026-10-19T15:25:00Z","v":649,"vw":107.825734},{"c":107.71,"h":107.8,"l":107.66,"n":118,"o":107.8,"t":"2026-10-19T15:30:00Z","v":3717,"vw":107.734789},{"c":107.825,"h":107.825,"l":107.825,"n":18,"o":107.825,"t":"2026-10-19T15:35:00Z","v":596,"vw":107.825},{"c":107.835,"h":107.835,"l":107.8,"n":38,"o":107.8,"t":"2026-10-19T15:40:00Z","v":641,"vw":107.81125},{"c":107.82,"h":107.82,"l":107.82,"n":37,"o":107.82,"t":"2026-10-19T15:45:00Z","v":1037,"vw":107.82},{"c":107.8,"h":107.8,"l":107.74,"n":78,"o":107.77,"t":"2026-10-19T15:50:00Z","v":2253,"vw":107.780909},{"c":107.81,"h":107.86,"l":107.7,"n":177,"o":107.77,"t":"2026-10-19T15:55:00Z","v":11615,"vw":107.791478},{"c":107.55,"h":107.89,"l":107.445,"n":194,"o":107.89,"t":"2026-10-19T16:00:00Z","v":4856,"vw":107.703263},{"c":107.62,"h":107.63,"l":107.5,"n":31,"o":107.5,"t":"2026-10-19T16:15:00Z","v":788,"vw":107.580906},{"c":107.565,"h":107.585,"l":107.5,"n":60,"o":107.51,"t":"2026-10-19T16:20:00Z","v":1663,"vw":107.554307},{"c":107.56,"h":107.575,"l":107.56,"n":39,"o":107.575,"t":"2026-10-19T16:25:00Z","v":1277,"vw":107.568256},{"c":107.615,"h":107.63,"l":107.4,"n":269,"o":107.5,"t":"2026-10-19T16:30:00Z","v":9959,"vw":107.487669},{"c":107.49,"h":107.56,"l":107.49,"n":57,"o":107.53,"t":"2026-10-19T16:35:00Z","v":2620,"vw":107.513433},{"c":107.525,"h":107.525,"l":107.51,"n":25,"o":107.51,"t":"2026-10-19T16:40:00Z","v":2036,"vw":107.5175},{"c":107.71,"h":107.71,"l":107.71,"n":28,"o":107.71,"t":"2026-10-19T16:45:00Z","v":460,"vw":107.71},{"c":107.85,"h":107.85,"l":107.85,"n":12,"o":107.85,"t":"2026-10-19T16:50:00Z","v":127,"vw":107.85},{"c":107.905,"h":107.965,"l":107.83,"n":171,"o":107.86,"t":"2026-10-19T16:55:00Z","v":6389,"vw":107.899375},{"c":107.96,"h":108.01,"l":107.89,"n":64,"o":107.9,"t":"2026-10-19T17:00:00Z","v":3630,"vw":107.934516},{"c":107.81,"h":107.89,"l":107.79,"n":127,"o":107.86,"t":"2026-10-19T17:05:00Z","v":4290,"vw":107.84011},{"c":107.78,"h":107.855,"l":107.75,"n":57,"o":107.75,"t":"2026-10-19T17:10:00Z","v":3024,"vw":107.790577},{"c":107.78,"h":107.78,"l":107.78,"n":23,"o":107.78,"t":"2026-10-19T17:15:00Z","v":707,"vw":107.78},{"c":107.7,"h":107.8027,"l":107.7,"n":17,"o":107.701,"t":"2026-10-19T17:20:00Z","v":561,"vw":107.749015},{"c":107.82,"h":107.82,"l":107.775,"n":62,"o":107.78,"t":"2026-10-19T17:25:00Z","v":891,"vw":107.787109},{"c":107.82,"h":107.87,"l":107.82,"n":82,"o":107.85,"t":"2026-10-19T17:30:00Z","v":3483,"vw":107.851529},{"c":107.78,"h":107.82,"l":107.75,"n":111,"o":107.82,"t":"2026-10-19T17:35:00Z","v":5040,"vw":107.784552},{"c":107.84,"h":107.855,"l":107.84,"n":62,"o":107.85,"t":"2026-10-19T17:40:00Z","v":3145,"vw":107.851585},{"c":107.785,"h":107.83,"l":107.75,"n":105,"o":107.83,"t":"2026-10-19T17:50:00Z","v":3269,"vw":107.765477},{"c":107.9025,"h":107.9025,"l":107.805,"n":116,"o":107.805,"t":"2026-10-19T17:55:00Z","v":5087,"vw":107.861617},{"c":107.87,"h":107.915,"l":107.835,"n":187,"o":107.915,"t":"2026-10-19T18:00:00Z","v":11759,"vw":107.875634},{"c":107.76,"h":107.885,"l":107.75,"n":101,"o":107.885,"t":"2026-10-19T18:05:00Z","v":3814,"vw":107.796454},{"c":107.74,"h":107.74,"l":107.73,"n":47,"o":107.73,"t":"2026-10-19T18:10:00Z","v":1137,"vw":107.732},{"c":107.96,"h":107.96,"l":107.755,"n":115,"o":107.755,"t":"2026-10-19T18:15:00Z","v":4453,"vw":107.882009},{"c":107.94,"h":108.04,"l":107.89,"n":127,"o":107.97,"t":"2026-10-19T18:20:00Z","v":5425,"vw":107.957184},{"c":107.82,"h":107.88,"l":107.82,"n":82,"o":107.88,"t":"2026-10-19T18:25:00Z","v":1194,"vw":107.845},{"c":107.805,"h":107.805,"l":107.805,"n":10,"o":107.805,"t":"2026-10-19T18:30:00Z","v":162,"vw":107.805},{"c":107.685,"h":107.8,"l":107.685,"n":116,"o":107.75,"t":"2026-10-19T18:35:00Z","v":3489,"vw":107.767669},{"c":107.75,"h":107.78,"l":107.75,"n":71,"o":107.78,"t":"2026-10-19T18:40:00Z","v":1392,"vw":107.764167},{"c":107.81,"h":107.85,"l":107.765,"n":128,"o":107.765,"t":"2026-10-19T18:45:00Z","v":4691,"vw":107.792426},{"c":107.81,"h":107.81,"l":107.765,"n":72,"o":107.805,"t":"2026-10-19T18:50:00Z","v":2772,"vw":107.797502},{"c":107.855,"h":107.855,"l":107.855,"n":21,"o":107.855,"t":"2026-10-19T18:55:00Z","v":503,"vw":107.855},{"c":107.9,"h":107.9,"l":107.83,"n":171,"o":107.89,"t":"2026-10-19T19:00:00Z","v":8683,"vw":107.859723},{"c":107.9,"h":107.9,"l":107.9,"n":16,"o":107.9,"t":"2026-10-19T19:05:00Z","v":185,"vw":107.9},{"c":107.79,"h":107.85,"l":107.79,"n":154,"o":107.85,"t":"2026-10-19T19:10:00Z","v":7406,"vw":107.828},{"c":107.74,"h":107.76,"l":107.66,"n":208,"o":107.76,"t":"2026-10-19T19:15:00Z","v":5638,"vw":107.705508},{"c":107.79,"h":107.79,"l":107.69,"n":204,"o":107.74,"t":"2026-10-19T19:20:00Z","v":6388,"vw":107.72414},{"c":107.78,"h":107.79,"l":107.73,"n":86,"o":107.79,"t":"2026-10-19T19:25:00Z","v":1738,"vw":107.772065},{"c":107.73,"h":107.82,"l":107.73,"n":96,"o":107.82,"t":"2026-10-19T19:30:00Z","v":2221,"vw":107.761},{"c":107.745,"h":107.76,"l":107.745,"n":98,"o":107.76,"t":"2026-10-19T19:35:00Z","v":1978,"vw":107.747951},{"c":107.705,"h":107.76,"l":107.7,"n":167,"o":107.745,"t":"2026-10-19T19:40:00Z","v":5188,"vw":107.735792},{"c":107.93,"h":107.94,"l":107.74,"n":184,"o":107.74,"t":"2026-10-19T19:45:00Z","v":5841,"vw":107.837595},{"c":107.76,"h":107.925,"l":107.645,"n":432,"o":107.89,"t":"2026-10-19T19:50:00Z","v":13267,"vw":107.787741},{"c":107.73,"h":107.83,"l":107.675,"n":990,"o":107.79,"t":"2026-10-19T19:55:00Z","v":20190,"vw":107.764395},{"c":107.76,"h":107.76,"l":107.49,"n":30,"o":107.76,"t":"2026-10-19T20:00:00Z","v":68825,"vw":107.757674},{"c":107.76,"h":107.76,"l":107.76,"n":1,"o":107.76,"t":"2026-10-19T20:25:00Z","v":2935,"vw":107.76},{"c":107.925,"h":108.34,"l":107.76,"n":41,"o":107.76,"t":"2026-10-20T13:30:00Z","v":4527,"vw":107.790679},{"c":108.15,"h":108.15,"l":107.9325,"n":5,"o":107.9325,"t":"2026-10-20T13:35:00Z","v":451,"vw":108.0775},{"c":108.114,"h":108.114,"l":107.91,"n":11,"o":108.025,"t":"2026-10-20T13:40:00Z","v":1136,"vw":108.019191},{"c":108.02,"h":108.02,"l":108.02,"n":11,"o":108.02,"t":"2026-10-20T13:45:00Z","v":486,"vw":108.02},{"c":107.935,"h":107.935,"l":107.87,"n":24,"o":107.87,"t":"2026-10-20T13:50:00Z","v":3115,"vw":107.92624},{"c":108.305,"h":108.5,"l":107.93,"n":122,"o":107.93,"t":"2026-10-20T13:55:00Z","v":4125,"vw":108.298573},{"c":108.16,"h":108.51,"l":108.16,"n":72,"o":108.51,"t":"2026-10-20T14:00:00Z","v":2113,"vw":108.293333},{"c":108.07,"h":108.19,"l":107.98,"n":56,"o":108.11,"t":"2026-10-20T14:05:00Z","v":2908,"vw":108.043856},{"c":107.765,"h":107.98,"l":107.765,"n":62,"o":107.92,"t":"2026-10-20T14:10:00Z","v":2289,"vw":107.903166},{"c":107.905,"h":108.16,"l":107.78,"n":47,"o":107.78,"t":"2026-10-20T14:15:00Z","v":2340,"vw":107.933174},{"c":108.575,"h":108.65,"l":108.245,"n":132,"o":108.25,"t":"2026-10-20T14:20:00Z","v":12807,"vw":108.42232},{"c":109.05,"h":109.05,"l":108.715,"n":95,"o":108.74,"t":"2026-10-20T14:25:00Z","v":6022,"vw":108.866288},{"c":108.82,"h":109.4,"l":108.82,"n":107,"o":109.06,"t":"2026-10-20T14:30:00Z","v":8011,"vw":109.116822},{"c":109.06,"h":109.14,"l":108.85,"n":106,"o":109.08,"t":"2026-10-20T14:35:00Z","v":5353,"vw":109.031149},{"c":109.41,"h":109.57,"l":109,"n":204,"o":109.05,"t":"2026-10-20T14:40:00Z","v":9410,"vw":109.245508},{"c":109.49,"h":109.74,"l":109.49,"n":45,"o":109.74,"t":"2026-10-20T14:45:00Z","v":1354,"vw":109.568125},{"c":109.78,"h":109.78,"l":109.56,"n":53,"o":109.56,"t":"2026-10-20T14:50:00Z","v":689,"vw":109.67},{"c":109.92,"h":109.92,"l":109.92,"n":49,"o":109.92,"t":"2026-10-20T14:55:00Z","v":942,"vw":109.92},{"c":110.17,"h":110.37,"l":110.08,"n":78,"o":110.08,"t":"2026-10-20T15:00:00Z","v":2215,"vw":110.25918},{"c":110.04,"h":110.05,"l":110.0011,"n":65,"o":110.0011,"t":"2026-10-20T15:05:00Z","v":2968,"vw":110.042836},{"c":109.49,"h":109.99,"l":109.49,"n":201,"o":109.88,"t":"2026-10-20T15:10:00Z","v":15089,"vw":109.572997},{"c":109.65,"h":109.81,"l":109.495,"n":333,"o":109.53,"t":"2026-10-20T15:15:00Z","v":47436,"vw":109.55755},{"c":109.84,"h":109.84,"l":109.84,"n":18,"o":109.84,"t":"2026-10-20T15:20:00Z","v":432,"vw":109.84},{"c":109.45,"h":109.83,"l":109.45,"n":96,"o":109.83,"t":"2026-10-20T15:25:00Z","v":3729,"vw":109.555371},{"c":109.5,"h":109.6,"l":109.5,"n":72,"o":109.52,"t":"2026-10-20T15:30:00Z","v":2295,"vw":109.537137},{"c":109.53,"h":109.53,"l":109.53,"n":5,"o":109.53,"t":"2026-10-20T15:35:00Z","v":216,"vw":109.53},{"c":109.73,"h":109.73,"l":109.62,"n":89,"o":109.71,"t":"2026-10-20T15:40:00Z","v":2991,"vw":109.677245},{"c":109.57,"h":109.66,"l":109.52,"n":91,"o":109.66,"t":"2026-10-20T15:45:00Z","v":3058,"vw":109.588},{"c":109.73,"h":109.73,"l":109.54,"n":41,"o":109.54,"t":"2026-10-20T15:50:00Z","v":1693,"vw":109.633393},{"c":109.6,"h":109.695,"l":109.6,"n":59,"o":109.65,"t":"2026-10-20T15:55:00Z","v":1621,"vw":109.6475},{"c":109.485,"h":109.55,"l":109.405,"n":80,"o":109.55,"t":"2026-10-20T16:00:00Z","v":3161,"vw":109.503913},{"c":109.405,"h":109.61,"l":109.405,"n":115,"o":109.48,"t":"2026-10-20T16:05:00Z","v":2797,"vw":109.454918},{"c":109.26,"h":109.4,"l":109.26,"n":63,"o":109.4,"t":"2026-10-20T16:15:00Z","v":1155,"vw":109.324286},{"c":109.205,"h":109.29,"l":109.205,"n":50,"o":109.21,"t":"2026-10-20T16:20:00Z","v":948,"vw":109.23125},{"c":109.33,"h":109.33,"l":109.135,"n":88,"o":109.205,"t":"2026-10-20T16:25:00Z","v":2710,"vw":109.257009},{"c":109.36,"h":109.36,"l":109.355,"n":26,"o":109.355,"t":"2026-10-20T16:40:00Z","v":577,"vw":109.356667},{"c":109.415,"h":109.44,"l":109.36,"n":85,"o":109.36,"t":"2026-10-20T16:45:00Z","v":1944,"vw":109.410174},{"c":109.185,"h":109.415,"l":109.1,"n":134,"o":109.41,"t":"2026-10-20T16:50:00Z","v":4487,"vw":109.287673},{"c":109.105,"h":109.15,"l":109.08,"n":98,"o":109.09,"t":"2026-10-20T16:55:00Z","v":2716,"vw":109.105603},{"c":109.31,"h":109.315,"l":109.16,"n":73,"o":109.16,"t":"2026-10-20T17:00:00Z","v":1621,"vw":109.219167},{"c":109.31,"h":109.31,"l":109.31,"n":16,"o":109.31,"t":"2026-10-20T17:05:00Z","v":324,"vw":109.31},{"c":109.31,"h":109.31,"l":109.31,"n":7,"o":109.31,"t":"2026-10-20T17:10:00Z","v":226,"vw":109.31},{"c":109.5,"h":109.545,"l":109.31,"n":137,"o":109.31,"t":"2026-10-20T17:15:00Z","v":7957,"vw":109.390316},{"c":109.78,"h":109.835,"l":109.575,"n":179,"o":109.67,"t":"2026-10-20T17:20:00Z","v":13766,"vw":109.703039},{"c":109.625,"h":109.935,"l":109.61,"n":124,"o":109.92,"t":"2026-10-20T17:25:00Z","v":6427,"vw":109.781768},{"c":109.78,"h":109.78,"l":109.695,"n":34,"o":109.7,"t":"2026-10-20T17:30:00Z","v":1296,"vw":109.705352},{"c":109.7,"h":109.7,"l":109.7,"n":25,"o":109.7,"t":"2026-10-20T17:35:00Z","v":905,"vw":109.7},{"c":109.705,"h":109.705,"l":109.7,"n":38,"o":109.705,"t":"2026-10-20T17:40:00Z","v":3105,"vw":109.704814},{"c":109.71,"h":109.7613,"l":109.705,"n":27,"o":109.705,"t":"2026-10-20T17:45:00Z","v":2150,"vw":109.70968},{"c":110.135,"h":110.135,"l":109.72,"n":225,"o":109.72,"t":"2026-10-20T17:50:00Z","v":14336,"vw":109.862125},{"c":110.085,"h":110.13,"l":110.04,"n":93,"o":110.13,"t":"2026-10-20T17:55:00Z","v":7009,"vw":110.081726},{"c":110.07,"h":110.085,"l":110,"n":59,"o":110.06,"t":"2026-10-20T18:00:00Z","v":1851,"vw":110.0615},{"c":109.98,"h":110.1,"l":109.975,"n":89,"o":110.095,"t":"2026-10-20T18:05:00Z","v":5197,"vw":110.015265},{"c":110.035,"h":110.035,"l":109.935,"n":50,"o":109.935,"t":"2026-10-20T18:10:00Z","v":3309,"vw":109.991954},{"c":110.105,"h":110.12,"l":110.055,"n":162,"o":110.055,"t":"2026-10-20T18:15:00Z","v":7317,"vw":110.087854},{"c":110.08,"h":110.115,"l":110.07,"n":61,"o":110.11,"t":"2026-10-20T18:20:00Z","v":1388,"vw":110.09},{"c":110.04,"h":110.095,"l":109.99,"n":138,"o":110.095,"t":"2026-10-20T18:25:00Z","v":4474,"vw":110.03919},{"c":110.045,"h":110.12,"l":110,"n":96,"o":110.045,"t":"2026-10-20T18:30:00Z","v":7159,"vw":110.052745},{"c":109.965,"h":110.04,"l":109.95,"n":79,"o":110.04,"t":"2026-10-20T18:35:00Z","v":3429,"vw":109.970778},{"c":109.955,"h":110,"l":109.94,"n":98,"o":110,"t":"2026-10-20T18:40:00Z","v":4439,"vw":109.969675},{"c":110.0325,"h":110.075,"l":109.965,"n":123,"o":110.02,"t":"2026-10-20T18:45:00Z","v":7250,"vw":110.001937},{"c":110.035,"h":110.035,"l":110.035,"n":26,"o":110.035,"t":"2026-10-20T18:50:00Z","v":699,"vw":110.035},{"c":110.04,"h":110.04,"l":110.01,"n":33,"o":110.01,"t":"2026-10-20T18:55:00Z","v":733,"vw":110.026},{"c":110.05,"h":110.12,"l":110.02,"n":119,"o":110.075,"t":"2026-10-20T19:00:00Z","v":9769,"vw":110.052144},{"c":110.095,"h":110.1,"l":110.035,"n":118,"o":110.035,"t":"2026-10-20T19:05:00Z","v":12055,"vw":110.064993},{"c":110.11,"h":110.14,"l":110.11,"n":95,"o":110.14,"t":"2026-10-20T19:10:00Z","v":1592,"vw":110.114237},{"c":110.1,"h":110.11,"l":110.03,"n":146,"o":110.11,"t":"2026-10-20T19:15:00Z","v":6987,"vw":110.074146},{"c":110.175,"h":110.175,"l":110,"n":197,"o":110.07,"t":"2026-10-20T19:20:00Z","v":8765,"vw":110.08291},{"c":110.29,"h":110.32,"l":110.175,"n":110,"o":110.175,"t":"2026-10-20T19:25:00Z","v":2784,"vw":110.238743},{"c":110.21,"h":110.295,"l":110.21,"n":95,"o":110.295,"t":"2026-10-20T19:30:00Z","v":2158,"vw":110.246667},{"c":110.185,"h":110.205,"l":110.035,"n":248,"o":110.16,"t":"2026-10-20T19:35:00Z","v":7687,"vw":110.108877},{"c":110.32,"h":110.32,"l":110.09,"n":215,"o":110.175,"t":"2026-10-20T19:40:00Z","v":6371,"vw":110.198783},{"c":110.365,"h":110.4,"l":110.28,"n":164,"o":110.38,"t":"2026-10-20T19:45:00Z","v":6637,"vw":110.338735},{"c":110.575,"h":110.595,"l":110.39,"n":433,"o":110.46,"t":"2026-10-20T19:50:00Z","v":18047,"vw":110.475918},{"c":110.51,"h":110.64,"l":110.42,"n":1175,"o":110.64,"t":"2026-10-20T19:55:00Z","v":60876,"vw":110.49862},{"c":110.53,"h":110.53,"l":110.53,"n":28,"o":110.53,"t":"2026-10-20T20:00:00Z","v":78792,"vw":110.53},{"c":110.5,"h":110.5,"l":110.5,"n":10,"o":110.5,"t":"2026-10-20T23:25:00Z","v":531,"vw":110.5},{"c":110.48,"h":110.48,"l":110.48,"n":1,"o":110.48,"t":"2026-10-20T23:40:00Z","v":498,"vw":110.48},{"c":110.1,"h":110.49,"l":110.1,"n":38,"o":110.49,"t":"2026-10-21T13:30:00Z","v":2610,"vw":110.433855},{"c":110.645,"h":110.69,"l":110.57,"n":51,"o":110.61,"t":"2026-10-21T13:35:00Z","v":1372,"vw":110.61688},{"c":110.855,"h":111,"l":110.505,"n":16,"o":110.505,"t":"2026-10-21T13:40:00Z","v":474,"vw":110.76875},{"c":110.83,"h":110.845,"l":110.83,"n":16,"o":110.845,"t":"2026-10-21T13:45:00Z","v":375,"vw":110.835},{"c":111.22,"h":111.22,"l":110.82,"n":49,"o":110.82,"t":"2026-10-21T13:50:00Z","v":1058,"vw":111.064},{"c":110.44,"h":111.11,"l":110.44,"n":286,"o":111.06,"t":"2026-10-21T13:55:00Z","v":12985,"vw":110.871531},{"c":110,"h":110.39,"l":110,"n":100,"o":110.37,"t":"2026-10-21T14:00:00Z","v":3295,"vw":110.185695},{"c":109.91,"h":110.02,"l":109.88,"n":42,"o":110.01,"t":"2026-10-21T14:05:00Z","v":1467,"vw":109.970886},{"c":110.405,"h":110.45,"l":109.845,"n":90,"o":109.94,"t":"2026-10-21T14:10:00Z","v":3190,"vw":110.087028},{"c":110.44,"h":110.44,"l":110.43,"n":36,"o":110.44,"t":"2026-10-21T14:15:00Z","v":841,"vw":110.438},{"c":110.545,"h":110.61,"l":110.34,"n":72,"o":110.44,"t":"2026-10-21T14:20:00Z","v":1874,"vw":110.503125},{"c":110.51,"h":110.54,"l":110.51,"n":21,"o":110.54,"t":"2026-10-21T14:25:00Z","v":764,"vw":110.525},{"c":110.915,"h":110.915,"l":110.72,"n":50,"o":110.72,"t":"2026-10-21T14:30:00Z","v":1094,"vw":110.827},{"c":110.77,"h":111.02,"l":110.65,"n":113,"o":111.02,"t":"2026-10-21T14:35:00Z","v":7488,"vw":110.865785},{"c":110.77,"h":110.7775,"l":110.74,"n":43,"o":110.75,"t":"2026-10-21T14:40:00Z","v":3198,"vw":110.751843},{"c":111.16,"h":111.21,"l":110.9,"n":141,"o":110.9,"t":"2026-10-21T14:45:00Z","v":15495,"vw":111.129734},{"c":111.03,"h":111.15,"l":111.03,"n":71,"o":111.15,"t":"2026-10-21T14:50:00Z","v":2871,"vw":111.063225},{"c":110.965,"h":111.06,"l":110.87,"n":98,"o":111.06,"t":"2026-10-21T14:55:00Z","v":5515,"vw":111.004648},{"c":110.63,"h":110.975,"l":110.43,"n":196,"o":110.975,"t":"2026-10-21T15:00:00Z","v":15645,"vw":110.656082},{"c":110.4,"h":110.77,"l":110.385,"n":212,"o":110.69,"t":"2026-10-21T15:05:00Z","v":8540,"vw":110.609754},{"c":110.33,"h":110.345,"l":110.3275,"n":29,"o":110.3275,"t":"2026-10-21T15:10:00Z","v":646,"vw":110.336},{"c":110.3,"h":110.31,"l":110.27,"n":43,"o":110.27,"t":"2026-10-21T15:15:00Z","v":1929,"vw":110.284286},{"c":110.36,"h":110.42,"l":110.345,"n":62,"o":110.42,"t":"2026-10-21T15:20:00Z","v":1723,"vw":110.381217},{"c":110.61,"h":110.61,"l":110.41,"n":85,"o":110.42,"t":"2026-10-21T15:25:00Z","v":2663,"vw":110.502847},{"c":110.38,"h":110.61,"l":110.38,"n":87,"o":110.59,"t":"2026-10-21T15:30:00Z","v":4297,"vw":110.529642},{"c":110.53,"h":110.65,"l":110.505,"n":39,"o":110.505,"t":"2026-10-21T15:35:00Z","v":1771,"vw":110.543438},{"c":110.47,"h":110.51,"l":110.38,"n":126,"o":110.46,"t":"2026-10-21T15:40:00Z","v":15031,"vw":110.424019},{"c":110.53,"h":110.67,"l":110.49,"n":88,"o":110.6,"t":"2026-10-21T15:45:00Z","v":6252,"vw":110.538419},{"c":110.535,"h":110.535,"l":110.535,"n":4,"o":110.535,"t":"2026-10-21T15:50:00Z","v":208,"vw":110.535},{"c":110.37,"h":110.525,"l":110.37,"n":111,"o":110.525,"t":"2026-10-21T15:55:00Z","v":26128,"vw":110.442127},{"c":110.485,"h":110.53,"l":110.39,"n":112,"o":110.43,"t":"2026-10-21T16:00:00Z","v":4416,"vw":110.474699},{"c":110.375,"h":110.39,"l":110.375,"n":29,"o":110.39,"t":"2026-10-21T16:05:00Z","v":788,"vw":110.387},{"c":110.48,"h":110.48,"l":110.36,"n":35,"o":110.36,"t":"2026-10-21T16:10:00Z","v":1664,"vw":110.39},{"c":110.53,"h":110.53,"l":110.53,"n":14,"o":110.53,"t":"2026-10-21T16:15:00Z","v":282,"vw":110.53},{"c":110.305,"h":110.5,"l":110.185,"n":201,"o":110.5,"t":"2026-10-21T16:20:00Z","v":7300,"vw":110.353178},{"c":110.37,"h":110.37,"l":110.3,"n":26,"o":110.3,"t":"2026-10-21T16:25:00Z","v":934,"vw":110.33},{"c":110.47,"h":110.47,"l":110.34,"n":87,"o":110.345,"t":"2026-10-21T16:30:00Z","v":4119,"vw":110.381609},{"c":110.945,"h":111,"l":110.48,"n":146,"o":110.48,"t":"2026-10-21T16:35:00Z","v":5463,"vw":110.695355},{"c":110.67,"h":110.81,"l":110.67,"n":73,"o":110.81,"t":"2026-10-21T16:40:00Z","v":1925,"vw":110.720229},{"c":110.6775,"h":110.6775,"l":110.56,"n":69,"o":110.57,"t":"2026-10-21T16:45:00Z","v":2630,"vw":110.629376},{"c":110.5725,"h":110.63,"l":110.55,"n":47,"o":110.63,"t":"2026-10-21T16:50:00Z","v":1154,"vw":110.573731},{"c":110.565,"h":110.57,"l":110.565,"n":18,"o":110.57,"t":"2026-10-21T16:55:00Z","v":889,"vw":110.56697},{"c":110.595,"h":110.595,"l":110.54,"n":65,"o":110.55,"t":"2026-10-21T17:00:00Z","v":1699,"vw":110.5675},{"c":110.695,"h":110.695,"l":110.585,"n":90,"o":110.585,"t":"2026-10-21T17:05:00Z","v":2511,"vw":110.660625},{"c":110.68,"h":110.69,"l":110.68,"n":19,"o":110.69,"t":"2026-10-21T17:10:00Z","v":485,"vw":110.686753},{"c":110.685,"h":110.72,"l":110.63,"n":43,"o":110.64,"t":"2026-10-21T17:15:00Z","v":1505,"vw":110.696154},{"c":110.73,"h":110.73,"l":110.685,"n":32,"o":110.685,"t":"2026-10-21T17:20:00Z","v":1081,"vw":110.715},{"c":110.76,"h":110.76,"l":110.685,"n":90,"o":110.685,"t":"2026-10-21T17:25:00Z","v":2555,"vw":110.731494},{"c":110.65,"h":110.84,"l":110.645,"n":154,"o":110.82,"t":"2026-10-21T17:30:00Z","v":7572,"vw":110.735698},{"c":110.635,"h":110.65,"l":110.63,"n":40,"o":110.65,"t":"2026-10-21T17:35:00Z","v":1538,"vw":110.646111},{"c":110.69,"h":110.72,"l":110.635,"n":79,"o":110.635,"t":"2026-10-21T17:40:00Z","v":2767,"vw":110.694555},{"c":110.705,"h":110.705,"l":110.66,"n":64,"o":110.705,"t":"2026-10-21T17:45:00Z","v":1376,"vw":110.697722},{"c":110.85,"h":110.855,"l":110.7,"n":136,"o":110.705,"t":"2026-10-21T17:50:00Z","v":3868,"vw":110.755389},{"c":110.85,"h":110.85,"l":110.85,"n":24,"o":110.85,"t":"2026-10-21T17:55:00Z","v":620,"vw":110.85},{"c":110.74,"h":110.85,"l":110.7,"n":195,"o":110.85,"t":"2026-10-21T18:00:00Z","v":6521,"vw":110.77903},{"c":110.99,"h":110.99,"l":110.81,"n":150,"o":110.81,"t":"2026-10-21T18:05:00Z","v":4178,"vw":110.924584},{"c":111.06,"h":111.06,"l":111.01,"n":66,"o":111.01,"t":"2026-10-21T18:10:00Z","v":3167,"vw":111.027593},{"c":110.92,"h":111.06,"l":110.91,"n":125,"o":111.06,"t":"2026-10-21T18:15:00Z","v":3614,"vw":110.963485},{"c":110.9325,"h":110.955,"l":110.9325,"n":51,"o":110.955,"t":"2026-10-21T18:20:00Z","v":935,"vw":110.9485},{"c":110.89,"h":110.945,"l":110.8802,"n":38,"o":110.945,"t":"2026-10-21T18:25:00Z","v":995,"vw":110.912307},{"c":111.16,"h":111.16,"l":110.93,"n":200,"o":110.945,"t":"2026-10-21T18:30:00Z","v":11896,"vw":111.017807},{"c":111.225,"h":111.225,"l":111.16,"n":24,"o":111.16,"t":"2026-10-21T18:35:00Z","v":783,"vw":111.211667},{"c":111.195,"h":111.27,"l":111.1634,"n":74,"o":111.27,"t":"2026-10-21T18:40:00Z","v":2179,"vw":111.198082},{"c":110.955,"h":111.195,"l":110.955,"n":93,"o":111.15,"t":"2026-10-21T18:45:00Z","v":4749,"vw":111.100515},{"c":110.855,"h":111.025,"l":110.85,"n":202,"o":110.985,"t":"2026-10-21T18:50:00Z","v":7470,"vw":110.930962},{"c":110.65,"h":110.885,"l":110.65,"n":183,"o":110.84,"t":"2026-10-21T18:55:00Z","v":5530,"vw":110.799832},{"c":110.13,"h":110.5,"l":110.03,"n":221,"o":110.5,"t":"2026-10-21T19:00:00Z","v":5260,"vw":110.246458},{"c":110.17,"h":110.285,"l":110.08,"n":174,"o":110.24,"t":"2026-10-21T19:05:00Z","v":4678,"vw":110.190468},{"c":110.23,"h":110.23,"l":110.03,"n":99,"o":110.175,"t":"2026-10-21T19:10:00Z","v":2590,"vw":110.138},{"c":110.57,"h":110.57,"l":110.28,"n":186,"o":110.28,"t":"2026-10-21T19:15:00Z","v":7303,"vw":110.404328},{"c":110.52,"h":110.7,"l":110.52,"n":168,"o":110.64,"t":"2026-10-21T19:20:00Z","v":5470,"vw":110.650923},{"c":110.83,"h":110.83,"l":110.565,"n":153,"o":110.565,"t":"2026-10-21T19:25:00Z","v":3344,"vw":110.751091},{"c":110.88,"h":111,"l":110.87,"n":70,"o":110.87,"t":"2026-10-21T19:30:00Z","v":1389,"vw":110.898334},{"c":110.91,"h":110.99,"l":110.815,"n":171,"o":110.88,"t":"2026-10-21T19:35:00Z","v":4725,"vw":110.884402},{"c":110.925,"h":110.95,"l":110.79,"n":232,"o":110.86,"t":"2026-10-21T19:40:00Z","v":7631,"vw":110.880879},{"c":111.03,"h":111.19,"l":110.935,"n":167,"o":110.935,"t":"2026-10-21T19:45:00Z","v":6080,"vw":111.049322},{"c":111.08,"h":111.335,"l":111.03,"n":535,"o":111.045,"t":"2026-10-21T19:50:00Z","v":33282,"vw":111.148497},{"c":111.04,"h":111.13,"l":110.93,"n":1176,"o":111.05,"t":"2026-10-21T19:55:00Z","v":46529,"vw":111.012368},{"c":111.07,"h":111.07,"l":111.07,"n":61,"o":111.07,"t":"2026-10-21T20:00:00Z","v":103829,"vw":111.07},{"c":111.07,"h":111.07,"l":111.07,"n":1,"o":111.07,"t":"2026-10-21T20:35:00Z","v":200,"vw":111.07},{"c":110.55,"h":110.55,"l":110.45,"n":15,"o":110.45,"t":"2026-10-22T13:30:00Z","v":2911,"vw":110.453547},{"c":110.45,"h":110.56,"l":110.45,"n":42,"o":110.54,"t":"2026-10-22T13:35:00Z","v":896,"vw":110.501667},{"c":109.47,"h":110.495,"l":109.44,"n":84,"o":110.495,"t":"2026-10-22T13:40:00Z","v":2468,"vw":109.875142},{"c":110.38,"h":110.47,"l":109.6801,"n":130,"o":109.855,"t":"2026-10-22T13:45:00Z","v":5230,"vw":110.166264},{"c":110.44,"h":110.44,"l":109.94,"n":151,"o":109.94,"t":"2026-10-22T13:50:00Z","v":4027,"vw":110.18754},{"c":110.755,"h":110.755,"l":110.75,"n":46,"o":110.75,"t":"2026-10-22T13:55:00Z","v":1112,"vw":110.750625},{"c":111.25,"h":111.25,"l":110.715,"n":249,"o":110.755,"t":"2026-10-22T14:00:00Z","v":32402,"vw":110.867217},{"c":110.91,"h":111.32,"l":110.83,"n":204,"o":111.27,"t":"2026-10-22T14:05:00Z","v":7006,"vw":110.984613},{"c":111.52,"h":111.525,"l":110.925,"n":187,"o":110.925,"t":"2026-10-22T14:10:00Z","v":4403,"vw":111.382554},{"c":112.055,"h":112.2,"l":111.51,"n":338,"o":111.51,"t":"2026-10-22T14:15:00Z","v":36648,"vw":111.668479},{"c":111.76,"h":112.09,"l":111.76,"n":117,"o":112.06,"t":"2026-10-22T14:20:00Z","v":3196,"vw":111.924945},{"c":111.345,"h":111.535,"l":111.345,"n":98,"o":111.53,"t":"2026-10-22T14:25:00Z","v":2108,"vw":111.446111},{"c":111.72,"h":111.72,"l":111.505,"n":57,"o":111.6,"t":"2026-10-22T14:30:00Z","v":1629,"vw":111.566905},{"c":111.47,"h":111.47,"l":111.44,"n":44,"o":111.45,"t":"2026-10-22T14:35:00Z","v":1149,"vw":111.446429},{"c":111.53,"h":111.66,"l":111.44,"n":110,"o":111.44,"t":"2026-10-22T14:40:00Z","v":8160,"vw":111.516322},{"c":111.47,"h":111.51,"l":111.33,"n":59,"o":111.33,"t":"2026-10-22T14:45:00Z","v":2403,"vw":111.44853},{"c":111.77,"h":111.77,"l":111.47,"n":489,"o":111.47,"t":"2026-10-22T14:50:00Z","v":25436,"vw":111.562867},{"c":112.08,"h":112.08,"l":111.8,"n":90,"o":111.8,"t":"2026-10-22T14:55:00Z","v":1581,"vw":111.933333},{"c":111.9,"h":112.24,"l":111.9,"n":196,"o":112.11,"t":"2026-10-22T15:00:00Z","v":5159,"vw":112.04336},{"c":111.73,"h":112,"l":111.69,"n":85,"o":111.91,"t":"2026-10-22T15:05:00Z","v":1762,"vw":111.774286},{"c":111.88,"h":111.88,"l":111.755,"n":43,"o":111.755,"t":"2026-10-22T15:10:00Z","v":1096,"vw":111.799375},{"c":112.23,"h":112.255,"l":111.82,"n":151,"o":111.82,"t":"2026-10-22T15:15:00Z","v":6651,"vw":111.997873},{"c":112.375,"h":112.45,"l":112.23,"n":144,"o":112.23,"t":"2026-10-22T15:20:00Z","v":5302,"vw":112.344688},{"c":112.37,"h":112.63,"l":112.3625,"n":66,"o":112.3625,"t":"2026-10-22T15:25:00Z","v":1287,"vw":112.523878},{"c":112.5,"h":112.53,"l":112.36,"n":157,"o":112.365,"t":"2026-10-22T15:30:00Z","v":4866,"vw":112.447984},{"c":112.475,"h":112.68,"l":112.475,"n":108,"o":112.555,"t":"2026-10-22T15:35:00Z","v":2736,"vw":112.536208},{"c":112.5,"h":112.54,"l":112.25,"n":112,"o":112.25,"t":"2026-10-22T15:40:00Z","v":5541,"vw":112.385604},{"c":112.625,"h":112.66,"l":112.445,"n":124,"o":112.445,"t":"2026-10-22T15:45:00Z","v":4437,"vw":112.51},{"c":112.645,"h":112.73,"l":112.58,"n":111,"o":112.625,"t":"2026-10-22T15:50:00Z","v":3041,"vw":112.641044},{"c":112.88,"h":112.88,"l":112.645,"n":138,"o":112.645,"t":"2026-10-22T15:55:00Z","v":3745,"vw":112.769968},{"c":112.935,"h":113.02,"l":112.81,"n":64,"o":112.88,"t":"2026-10-22T16:00:00Z","v":1805,"vw":112.905417},{"c":112.77,"h":112.82,"l":112.65,"n":175,"o":112.8,"t":"2026-10-22T16:05:00Z","v":7389,"vw":112.7697},{"c":112.69,"h":112.93,"l":112.69,"n":100,"o":112.775,"t":"2026-10-22T16:10:00Z","v":2463,"vw":112.80325},{"c":112.58,"h":112.73,"l":112.58,"n":102,"o":112.595,"t":"2026-10-22T16:15:00Z","v":2290,"vw":112.622094},{"c":112.48,"h":112.7,"l":112.48,"n":82,"o":112.63,"t":"2026-10-22T16:20:00Z","v":2444,"vw":112.583055},{"c":112.51,"h":112.63,"l":112.49,"n":50,"o":112.49,"t":"2026-10-22T16:25:00Z","v":2316,"vw":112.576723},{"c":112.705,"h":112.705,"l":112.55,"n":121,"o":112.62,"t":"2026-10-22T16:30:00Z","v":3354,"vw":112.619079},{"c":112.725,"h":112.725,"l":112.71,"n":40,"o":112.71,"t":"2026-10-22T16:35:00Z","v":915,"vw":112.719231}],"history":[{"c":137.64,"h":139.99,"l":136.93,"n":9531,"o":139.83,"t":"2024-10-21T04:00:00Z","v":561511,"vw":137.641228},{"c":136.86,"h":137.75,"l":135.98,"n":8876,"o":137.75,"t":"2024-10-22T04:00:00Z","v":353202,"vw":136.742105},{"c":136.12,"h":137.8,"l":135.36,"n":8365,"o":136.6,"t":"2024-10-23T04:00:00Z","v":573990,"vw":136.272812},{"c":138.08,"h":138.6,"l":136.035,"n":10234,"o":136.24,"t":"2024-10-24T04:00:00Z","v":397280,"vw":137.858839},{"c":137.65,"h":139.58,"l":137.42,"n":10031,"o":138.92,"t":"2024-10-25T04:00:00Z","v":386338,"vw":138.257872},{"c":140.27,"h":141.555,"l":138.335,"n":9906,"o":138.72,"t":"2024-10-28T04:00:00Z","v":456524,"vw":140.072285},{"c":138,"h":139.15,"l":137.14,"n":10351,"o":139.05,"t":"2024-10-29T04:00:00Z","v":483657,"vw":138.157687},{"c":140.38,"h":141.19,"l":137.55,"n":13701,"o":137.55,"t":"2024-10-30T04:00:00Z","v":634354,"vw":140.329979},{"c":129.7,"h":131.88,"l":125.95,"n":36236,"o":129.93,"t":"2024-10-31T04:00:00Z","v":2537442,"vw":129.120368},{"c":130.16,"h":131.74,"l":128.71,"n":21976,"o":129.87,"t":"2024-11-01T04:00:00Z","v":1366312,"vw":130.023407},{"c":134.14,"h":134.72,"l":130.21,"n":15217,"o":130.28,"t":"2024-11-04T05:00:00Z","v":818273,"vw":133.794921},{"c":137.09,"h":138.04,"l":131.0697,"n":15066,"o":132.99,"t":"2024-11-05T05:00:00Z","v":783638,"vw":136.577229},{"c":143.63,"h":143.87,"l":138.59,"n":17909,"o":142.79,"t":"2024-11-06T05:00:00Z","v":994747,"vw":142.600043},{"c":141.24,"h":142.83,"l":140.17,"n":13889,"o":142.31,"t":"2024-11-07T05:00:00Z","v":534994,"vw":141.59081},{"c":140.31,"h":142.11,"l":140.31,"n":8433,"o":140.87,"t":"2024-11-08T05:00:00Z","v":402055,"vw":140.840398},{"c":139.64,"h":142.0033,"l":139.38,"n":10146,"o":141.25,"t":"2024-11-11T05:00:00Z","v":387583,"vw":139.999712},{"c":137.34,"h":140.96,"l":137.17,"n":8691,"o":139.59,"t":"2024-11-12T05:00:00Z","v":451305,"vw":138.519916},{"c":138.05,"h":138.72,"l":136.68,"n":11964,"o":138.05,"t":"2024-11-13T05:00:00Z","v":658721,"vw":137.952063},{"c":135.68,"h":138.895,"l":135.39,"n":14582,"o":138.48,"t":"2024-11-14T05:00:00Z","v":936252,"vw":136.64682},{"c":136,"h":136.57,"l":134.99,"n":13152,"o":135.71,"t":"2024-11-15T05:00:00Z","v":555034,"vw":135.9976},{"c":137.22,"h":137.66,"l":135.6,"n":10018,"o":135.98,"t":"2024-11-18T05:00:00Z","v":403089,"vw":137.005491},{"c":136.33,"h":137.62,"l":135.67,"n":8057,"o":136.05,"t":"2024-11-19T05:00:00Z","v":343122,"vw":136.490578},{"c":135.73,"h":136.305,"l":133.635,"n":9912,"o":136.2,"t":"2024-11-20T05:00:00Z","v":629426,"vw":135.037352},{"c":138.66,"h":139.51,"l":135.74,"n":11422,"o":136.8,"t":"2024-11-21T05:00:00Z","v":638511,"vw":138.306166},{"c":142.16,"h":142.4,"l":138.65,"n":12067,"o":139.12,"t":"2024-11-22T05:00:00Z","v":479574,"vw":141.161294},{"c":146.97,"h":147.92,"l":142.2,"n":17730,"o":143.93,"t":"2024-11-25T05:00:00Z","v":995015,"vw":146.075645},{"c":142.18,"h":146.045,"l":141.9,"n":11560,"o":146.04,"t":"2024-11-26T05:00:00Z","v":541356,"vw":142.692897},{"c":141.75,"h":145.88,"l":141.52,"n":8563,"o":143.54,"t":"2024-11-27T05:00:00Z","v":421226,"vw":142.292591},{"c":143.39,"h":143.57,"l":142.18,"n":3778,"o":143.09,"t":"2024-11-29T05:00:00Z","v":188266,"vw":143.108461},{"c":142.06,"h":143.2254,"l":141.14,"n":10109,"o":143.12,"t":"2024-12-02T05:00:00Z","v":364353,"vw":142.111923},{"c":142.25,"h":142.9,"l":140.54,"n":8953,"o":142.16,"t":"2024-12-03T05:00:00Z","v":643676,"vw":141.99077},{"c":143.03,"h":143.33,"l":140.56,"n":9614,"o":141.54,"t":"2024-12-04T05:00:00Z","v":395677,"vw":142.418723},{"c":141.72,"h":143.655,"l":140.835,"n":8161,"o":143.4,"t":"2024-12-05T05:00:00Z","v":298841,"vw":141.661979},{"c":142,"h":142.82,"l":141.24,"n":6868,"o":142.82,"t":"2024-12-06T05:00:00Z","v":221056,"vw":142.023805},{"c":142.76,"h":145.11,"l":142.01,"n":9933,"o":142.5,"t":"2024-12-09T05:00:00Z","v":364581,"vw":143.216987},{"c":144.25,"h":146.61,"l":140.765,"n":14906,"o":142.87,"t":"2024-12-10T05:00:00Z","v":1044760,"vw":144.718522},{"c":144.74,"h":146.0851,"l":143.48,"n":13101,"o":145.61,"t":"2024-12-11T05:00:00Z","v":593427,"vw":144.960128},{"c":141.08,"h":143.1,"l":139.35,"n":13153,"o":142.31,"t":"2024-12-12T05:00:00Z","v":587880,"vw":141.237697},{"c":138.75,"h":141.43,"l":137.33,"n":11117,"o":140.81,"t":"2024-12-13T05:00:00Z","v":462111,"vw":138.679078},{"c":136.98,"h":139.53,"l":136.03,"n":13428,"o":138.24,"t":"2024-12-16T05:00:00Z","v":586150,"vw":137.210443},{"c":135.96,"h":138.21,"l":135.52,"n":10657,"o":136.39,"t":"2024-12-17T05:00:00Z","v":453229,"vw":136.457797},{"c":133.54,"h":137.585,"l":133.54,"n":15000,"o":136.84,"t":"2024-12-18T05:00:00Z","v":847264,"vw":135.15913},{"c":132.72,"h":135.3999,"l":131.255,"n":15075,"o":133.7,"t":"2024-12-19T05:00:00Z","v":875405,"vw":132.620587},{"c":134.72,"h":135.83,"l":131.37,"n":14457,"o":131.94,"t":"2024-12-20T05:00:00Z","v":1794650,"vw":134.591499},{"c":134.95,"h":135.075,"l":133.51,"n":11478,"o":133.83,"t":"2024-12-23T05:00:00Z","v":460289,"vw":134.587064},{"c":136.84,"h":136.84,"l":134.22,"n":4105,"o":135.1,"t":"2024-12-24T05:00:00Z","v":135721,"vw":135.995799},{"c":137.39,"h":137.75,"l":134.665,"n":6922,"o":136.23,"t":"2024-12-26T05:00:00Z","v":268827,"vw":137.008198},{"c":136.58,"h":137.81,"l":134.8611,"n":7086,"o":136.93,"t":"2024-12-27T05:00:00Z","v":331258,"vw":136.295776},{"c":135.59,"h":136.23,"l":133.38,"n":8131,"o":135.37,"t":"2024-12-30T05:00:00Z","v":294443,"vw":135.31454},{"c":135.45,"h":137.31,"l":135.045,"n":7334,"o":136.43,"t":"2024-12-31T05:00:00Z","v":276959,"vw":135.536388},{"c":133.93,"h":137.19,"l":133.36,"n":11808,"o":136.52,"t":"2025-01-02T05:00:00Z","v":1030189,"vw":134.488898},{"c":134.365,"h":135.38,"l":132.975,"n":9469,"o":134.2,"t":"2025-01-03T05:00:00Z","v":353513,"vw":134.525768},{"c":134.56,"h":136.145,"l":134.19,"n":10983,"o":134.56,"t":"2025-01-06T05:00:00Z","v":457442,"vw":134.772276},{"c":134.23,"h":135,"l":133.11,"n":12309,"o":134.54,"t":"2025-01-07T05:00:00Z","v":497378,"vw":133.904244},{"c":134.56,"h":134.84,"l":132.23,"n":11081,"o":132.86,"t":"2025-01-08T05:00:00Z","v":494215,"vw":133.947045},{"c":134.5,"h":134.57,"l":132.8,"n":12620,"o":133.5,"t":"2025-01-10T05:00:00Z","v":674570,"vw":134.096449},{"c":136.71,"h":136.8,"l":133.35,"n":10359,"o":133.35,"t":"2025-01-13T05:00:00Z","v":635621,"vw":135.836117},{"c":139.3,"h":139.54,"l":136.37,"n":10615,"o":137.35,"t":"2025-01-14T05:00:00Z","v":454238,"vw":138.448532},{"c":140.91,"h":143.93,"l":139.98,"n":9613,"o":142.08,"t":"2025-01-15T05:00:00Z","v":545776,"vw":140.957875},{"c":141.64,"h":141.86,"l":140,"n":8743,"o":140.79,"t":"2025-01-16T05:00:00Z","v":410678,"vw":141.268723},{"c":142.03,"h":143.46,"l":141.09,"n":12575,"o":142.74,"t":"2025-01-17T05:00:00Z","v":507912,"vw":142.298392},{"c":143.79,"h":145.5,"l":142.71,"n":14115,"o":142.71,"t":"2025-01-21T05:00:00Z","v":692070,"vw":144.128378},{"c":143.72,"h":145.07,"l":143.18,"n":13038,"o":143.56,"t":"2025-01-22T05:00:00Z","v":647528,"vw":144.015134},{"c":145.65,"h":146.96,"l":142.88,"n":12787,"o":143.42,"t":"2025-01-23T05:00:00Z","v":591393,"vw":145.417644},{"c":169.72,"h":169.92,"l":153.51,"n":47302,"o":153.74,"t":"2025-01-24T05:00:00Z","v":3700405,"vw":165.297629},{"c":171.75,"h":177.9,"l":168.22,"n":37639,"o":169,"t":"2025-01-27T05:00:00Z","v":2595947,"vw":173.440718},{"c":172.89,"h":174.32,"l":171.07,"n":21722,"o":172.55,"t":"2025-01-28T05:00:00Z","v":923732,"vw":172.588287},{"c":170.08,"h":173.53,"l":169.12,"n":18458,"o":172.7,"t":"2025-01-29T05:00:00Z","v":955568,"vw":170.8748},{"c":171.66,"h":175.46,"l":170.33,"n":17552,"o":170.36,"t":"2025-01-30T05:00:00Z","v":1317250,"vw":172.54837},{"c":171.14,"h":173.82,"l":169.49,"n":14795,"o":171.13,"t":"2025-01-31T05:00:00Z","v":779680,"vw":171.481896},{"c":169.84,"h":171.47,"l":166.1,"n":17445,"o":168,"t":"2025-02-03T05:00:00Z","v":1061607,"vw":169.28039},{"c":169.54,"h":170.38,"l":167.815,"n":13377,"o":168.51,"t":"2025-02-04T05:00:00Z","v":530624,"vw":169.426851},{"c":166.54,"h":169.56,"l":166.42,"n":15803,"o":169.55,"t":"2025-02-05T05:00:00Z","v":868908,"vw":167.340952},{"c":167.11,"h":167.94,"l":165.7,"n":13503,"o":167.94,"t":"2025-02-06T05:00:00Z","v":653584,"vw":166.849708},{"c":164.87,"h":167.63,"l":164.45,"n":10228,"o":167.36,"t":"2025-02-07T05:00:00Z","v":576719,"vw":165.269661},{"c":165.26,"h":166.67,"l":164.02,"n":11315,"o":165.87,"t":"2025-02-10T05:00:00Z","v":572925,"vw":165.244936},{"c":164.52,"h":165.73,"l":162.77,"n":9136,"o":163.61,"t":"2025-02-11T05:00:00Z","v":578070,"vw":164.717232},{"c":165.1,"h":165.72,"l":160.68,"n":13473,"o":163,"t":"2025-02-12T05:00:00Z","v":821819,"vw":163.779367},{"c":167,"h":168.6,"l":165.055,"n":14738,"o":166.95,"t":"2025-02-13T05:00:00Z","v":851950,"vw":167.028741},{"c":168.33,"h":170.5,"l":166.535,"n":16993,"o":167,"t":"2025-02-14T05:00:00Z","v":636889,"vw":169.056711},{"c":171.6,"h":173.24,"l":167.54,"n":17850,"o":169.59,"t":"2025-02-18T05:00:00Z","v":996540,"vw":171.455579},{"c":169.99,"h":170.8,"l":168.24,"n":12349,"o":169.38,"t":"2025-02-19T05:00:00Z","v":720802,"vw":169.725234},{"c":169.92,"h":170.31,"l":166.69,"n":10248,"o":169.21,"t":"2025-02-20T05:00:00Z","v":411053,"vw":169.090828},{"c":167.07,"h":171.26,"l":165.05,"n":13787,"o":169.66,"t":"2025-02-21T05:00:00Z","v":570782,"vw":166.727318},{"c":168.15,"h":169.56,"l":165.45,"n":19132,"o":167.12,"t":"2025-02-24T05:00:00Z","v":1064602,"vw":168.421998},{"c":169.25,"h":182.73,"l":166.265,"n":30458,"o":177.74,"t":"2025-02-25T05:00:00Z","v":1956737,"vw":169.794229},{"c":165.36,"h":175.195,"l":164.62,"n":19205,"o":171.17,"t":"2025-02-26T05:00:00Z","v":906538,"vw":166.015586},{"c":163.25,"h":165.9,"l":163.01,"n":14608,"o":165,"t":"2025-02-27T05:00:00Z","v":569495,"vw":163.777545},{"c":165.41,"h":167,"l":163.01,"n":14072,"o":164.38,"t":"2025-02-28T05:00:00Z","v":629371,"vw":165.111385},{"c":161.58,"h":167.43,"l":160.78,"n":14166,"o":165.87,"t":"2025-03-03T05:00:00Z","v":533354,"vw":162.37618},{"c":159.04,"h":161.87,"l":157.14,"n":14375,"o":159.63,"t":"2025-03-04T05:00:00Z","v":783788,"vw":159.543373},{"c":160.1,"h":161.0489,"l":157.93,"n":14609,"o":159.21,"t":"2025-03-05T05:00:00Z","v":1423494,"vw":159.812871},{"c":158.07,"h":160.625,"l":157.04,"n":14787,"o":159.06,"t":"2025-03-06T05:00:00Z","v":776505,"vw":158.327871},{"c":160.87,"h":161.01,"l":155.56,"n":15959,"o":159.5,"t":"2025-03-07T05:00:00Z","v":608242,"vw":159.757849},{"c":157.32,"h":161.26,"l":153.79,"n":14982,"o":159.9,"t":"2025-03-10T04:00:00Z","v":677872,"vw":158.576088},{"c":155.17,"h":158.4,"l":154,"n":20333,"o":157.16,"t":"2025-03-11T04:00:00Z","v":1054589,"vw":155.748156},{"c":152.13,"h":157.86,"l":152.045,"n":16055,"o":156.39,"t":"2025-03-12T04:00:00Z","v":861178,"vw":152.945123},{"c":147.69,"h":152.975,"l":147.5,"n":16437,"o":151.85,"t":"2025-03-13T04:00:00Z","v":746684,"vw":148.773928},{"c":151.67,"h":152.2,"l":147.89,"n":13530,"o":148.99,"t":"2025-03-14T04:00:00Z","v":530529,"vw":151.393461},{"c":153.52,"h":154.97,"l":150.92,"n":11810,"o":150.92,"t":"2025-03-17T04:00:00Z","v":460349,"vw":153.593467},{"c":153.44,"h":153.66,"l":151.745,"n":11506,"o":153.03,"t":"2025-03-18T04:00:00Z","v":436916,"vw":152.960283},{"c":154.9,"h":155.44,"l":150.96,"n":12865,"o":153.12,"t":"2025-03-19T04:00:00Z","v":456644,"vw":154.135719},{"c":153.93,"h":156.35,"l":151.86,"n":12678,"o":153.89,"t":"2025-03-20T04:00:00Z","v":921261,"vw":153.944222},{"c":154.41,"h":155,"l":150.74,"n":16137,"o":152.54,"t":"2025-03-21T04:00:00Z","v":1956125,"vw":154.147923},{"c":158.54,"h":158.66,"l":155.26,"n":14285,"o":156,"t":"2025-03-24T04:00:00Z","v":621700,"vw":157.641013},{"c":156.65,"h":159.28,"l":154.77,"n":10973,"o":159.28,"t":"2025-03-25T04:00:00Z","v":341393,"vw":156.793273},{"c":156.52,"h":158.79,"l":155.99,"n":10958,"o":156.86,"t":"2025-03-26T04:00:00Z","v":323492,"vw":156.681588},{"c":157.13,"h":158.36,"l":153.99,"n":12895,"o":155.84,"t":"2025-03-27T04:00:00Z","v":434843,"vw":156.945492},{"c":152.76,"h":159.56,"l":152.18,"n":13135,"o":157.97,"t":"2025-03-28T04:00:00Z","v":442688,"vw":153.608101},{"c":151.98,"h":153.42,"l":148.49,"n":11584,"o":151,"t":"2025-03-31T04:00:00Z","v":461352,"vw":151.5669},{"c":152.73,"h":153.61,"l":149.83,"n":12946,"o":152.64,"t":"2025-04-01T04:00:00Z","v":589866,"vw":152.574914},{"c":154.76,"h":155.065,"l":150.385,"n":12043,"o":151.31,"t":"2025-04-02T04:00:00Z","v":383336,"vw":154.144352},{"c":142.17,"h":150.655,"l":141.69,"n":23651,"o":147.8,"t":"2025-04-03T04:00:00Z","v":1480231,"vw":143.616328},{"c":135.46,"h":138.83,"l":132.45,"n":28795,"o":137.27,"t":"2025-04-04T04:00:00Z","v":1346599,"vw":136.115029},{"c":129.27,"h":138.525,"l":126.5,"n":34082,"o":131.54,"t":"2025-04-07T04:00:00Z","v":1971427,"vw":130.650182},{"c":125.14,"h":135.37,"l":123.23,"n":26497,"o":132.23,"t":"2025-04-08T04:00:00Z","v":1855833,"vw":127.774075},{"c":143.55,"h":143.82,"l":123.65,"n":37472,"o":123.65,"t":"2025-04-09T04:00:00Z","v":2582387,"vw":138.50267},{"c":131.59,"h":139.405,"l":128.87,"n":28667,"o":139.04,"t":"2025-04-10T04:00:00Z","v":2026530,"vw":132.139752},{"c":132.19,"h":133.47,"l":127.21,"n":21293,"o":132.07,"t":"2025-04-11T04:00:00Z","v":1316512,"vw":130.349938},{"c":131.91,"h":135.19,"l":130.62,"n":13716,"o":134,"t":"2025-04-14T04:00:00Z","v":1169150,"vw":132.242254},{"c":129.49,"h":133.055,"l":128.695,"n":13953,"o":131.61,"t":"2025-04-15T04:00:00Z","v":820294,"vw":129.851072},{"c":127.48,"h":130.65,"l":125.57,"n":17061,"o":129.37,"t":"2025-04-16T04:00:00Z","v":1135878,"vw":127.221463},{"c":126.91,"h":129.48,"l":126.2,"n":13657,"o":127.6,"t":"2025-04-17T04:00:00Z","v":643027,"vw":127.097098},{"c":124.01,"h":128.76,"l":121.7,"n":18077,"o":127.9,"t":"2025-04-21T04:00:00Z","v":955334,"vw":123.274567},{"c":127.44,"h":129.53,"l":122.75,"n":17330,"o":126.06,"t":"2025-04-22T04:00:00Z","v":1038593,"vw":125.734458},{"c":128.16,"h":133,"l":127.395,"n":14837,"o":130,"t":"2025-04-23T04:00:00Z","v":1113313,"vw":129.245105},{"c":132.42,"h":132.585,"l":127.78,"n":15797,"o":128.28,"t":"2025-04-24T04:00:00Z","v":789492,"vw":131.584668},{"c":130.82,"h":132.35,"l":129.78,"n":11707,"o":131.29,"t":"2025-04-25T04:00:00Z","v":481345,"vw":131.106124},{"c":130.58,"h":133.27,"l":129.85,"n":10658,"o":130.82,"t":"2025-04-28T04:00:00Z","v":412996,"vw":130.784037},{"c":132.78,"h":133.4,"l":129.155,"n":16058,"o":129.88,"t":"2025-04-29T04:00:00Z","v":770100,"vw":132.520462},{"c":133.35,"h":133.6,"l":128.42,"n":12346,"o":131.13,"t":"2025-04-30T04:00:00Z","v":599529,"vw":132.04739},{"c":134.36,"h":135.28,"l":132.5496,"n":17537,"o":133.82,"t":"2025-05-01T04:00:00Z","v":1010816,"vw":134.310522},{"c":138.57,"h":138.92,"l":135.84,"n":18824,"o":137.42,"t":"2025-05-02T04:00:00Z","v":1057007,"vw":137.609721},{"c":136.23,"h":138.62,"l":136.17,"n":13799,"o":136.77,"t":"2025-05-05T04:00:00Z","v":526812,"vw":137.116948},{"c":135.38,"h":136.485,"l":134.25,"n":20372,"o":134.86,"t":"2025-05-06T04:00:00Z","v":828605,"vw":135.485038},{"c":131.63,"h":139.05,"l":130.895,"n":27184,"o":138,"t":"2025-05-07T04:00:00Z","v":1882826,"vw":133.391289},{"c":139.59,"h":139.885,"l":131.095,"n":32822,"o":132.515,"t":"2025-05-08T04:00:00Z","v":1696235,"vw":137.564046},{"c":139.52,"h":141.31,"l":138.255,"n":19511,"o":139.62,"t":"2025-05-09T04:00:00Z","v":909004,"vw":139.156301},{"c":146.9,"h":148.81,"l":144.6,"n":28379,"o":145.22,"t":"2025-05-12T04:00:00Z","v":1900139,"vw":146.619569},{"c":149.91,"h":149.95,"l":146.88,"n":23738,"o":147.64,"t":"2025-05-13T04:00:00Z","v":1610790,"vw":149.184694},{"c":148.72,"h":150,"l":147.39,"n":20796,"o":149.91,"t":"2025-05-14T04:00:00Z","v":943017,"vw":148.756967},{"c":149.78,"h":149.94,"l":147.845,"n":15878,"o":148.62,"t":"2025-05-15T04:00:00Z","v":928398,"vw":149.32355},{"c":151.49,"h":151.68,"l":148.57,"n":15187,"o":149.79,"t":"2025-05-16T04:00:00Z","v":624978,"vw":150.938148},{"c":150.99,"h":151.11,"l":149.55,"n":12314,"o":149.9,"t":"2025-05-19T04:00:00Z","v":488800,"vw":150.608933},{"c":152.11,"h":152.22,"l":150.39,"n":15095,"o":150.39,"t":"2025-05-20T04:00:00Z","v":565423,"vw":151.68242},{"c":145.01,"h":150.15,"l":144.79,"n":22233,"o":150.12,"t":"2025-05-21T04:00:00Z","v":1031097,"vw":146.798},{"c":147.14,"h":148.48,"l":144.36,"n":17392,"o":144.82,"t":"2025-05-22T04:00:00Z","v":885321,"vw":147.12226},{"c":145.79,"h":146.87,"l":144.5,"n":16606,"o":144.67,"t":"2025-05-23T04:00:00Z","v":543432,"vw":145.859361},{"c":150.57,"h":150.63,"l":146.68,"n":14994,"o":148.49,"t":"2025-05-27T04:00:00Z","v":582816,"vw":149.72694},{"c":147.89,"h":150.95,"l":147.65,"n":14085,"o":150.57,"t":"2025-05-28T04:00:00Z","v":783344,"vw":148.69305},{"c":147.46,"h":150.575,"l":146.51,"n":15286,"o":149.35,"t":"2025-05-29T04:00:00Z","v":532281,"vw":147.675788},{"c":146.13,"h":147.526,"l":145.33,"n":13258,"o":146.68,"t":"2025-05-30T04:00:00Z","v":527110,"vw":146.424558},{"c":144.55,"h":146.33,"l":143.21,"n":19841,"o":145.54,"t":"2025-06-02T04:00:00Z","v":926297,"vw":144.3369},{"c":147.88,"h":148.07,"l":144.17,"n":16279,"o":144.55,"t":"2025-06-03T04:00:00Z","v":603738,"vw":147.174569},{"c":147.79,"h":148.685,"l":147.2,"n":11890,"o":147.84,"t":"2025-06-04T04:00:00Z","v":475336,"vw":147.921082},{"c":147.14,"h":148.355,"l":145.99,"n":13035,"o":147.73,"t":"2025-06-05T04:00:00Z","v":716131,"vw":147.294637},{"c":147.22,"h":149.36,"l":147.07,"n":14747,"o":148.5,"t":"2025-06-06T04:00:00Z","v":589356,"vw":147.637808},{"c":149.97,"h":151.34,"l":147.085,"n":18449,"o":147.64,"t":"2025-06-09T04:00:00Z","v":928257,"vw":149.888103},{"c":148.83,"h":150.45,"l":148.0525,"n":13391,"o":150.45,"t":"2025-06-10T04:00:00Z","v":442484,"vw":149.07178},{"c":146.71,"h":149.72,"l":146.14,"n":15157,"o":149.72,"t":"2025-06-11T04:00:00Z","v":504399,"vw":147.376001},{"c":143.88,"h":146.055,"l":143.37,"n":16602,"o":146,"t":"2025-06-12T04:00:00Z","v":712849,"vw":144.514638},{"c":141.19,"h":143.14,"l":140.31,"n":17294,"o":142.84,"t":"2025-06-13T04:00:00Z","v":791098,"vw":141.583933},{"c":144.01,"h":144.7,"l":142.02,"n":17995,"o":142.8,"t":"2025-06-16T04:00:00Z","v":836531,"vw":143.576098},{"c":140.93,"h":143.26,"l":139.89,"n":17373,"o":142.49,"t":"2025-06-17T04:00:00Z","v":705669,"vw":141.197744},{"c":141.78,"h":143.3,"l":140.65,"n":12900,"o":140.65,"t":"2025-06-18T04:00:00Z","v":636139,"vw":142.139644},{"c":141.49,"h":142.78,"l":141,"n":14901,"o":142.31,"t":"2025-06-20T04:00:00Z","v":874490,"vw":141.636629},{"c":143.62,"h":143.64,"l":138.98,"n":15274,"o":141.69,"t":"2025-06-23T04:00:00Z","v":724602,"vw":142.715367},{"c":143.18,"h":145.06,"l":140.1901,"n":14708,"o":145,"t":"2025-06-24T04:00:00Z","v":778863,"vw":143.289324},{"c":143.94,"h":144.28,"l":142.15,"n":14971,"o":143.67,"t":"2025-06-25T04:00:00Z","v":521303,"vw":143.372122},{"c":144.75,"h":145.67,"l":142.885,"n":17082,"o":145.14,"t":"2025-06-26T04:00:00Z","v":1088476,"vw":144.929986},{"c":144.94,"h":146.54,"l":143.825,"n":17880,"o":144.97,"t":"2025-06-27T04:00:00Z","v":1103801,"vw":145.128319},{"c":144,"h":145.36,"l":142.725,"n":15437,"o":145.36,"t":"2025-06-30T04:00:00Z","v":1450718,"vw":144.01627},{"c":147.34,"h":149.79,"l":142.46,"n":26390,"o":143.31,"t":"2025-07-01T04:00:00Z","v":1275713,"vw":146.973941},{"c":149.16,"h":149.67,"l":145.18,"n":17296,"o":147.44,"t":"2025-07-02T04:00:00Z","v":738536,"vw":147.817952},{"c":148.63,"h":149.99,"l":148.23,"n":10798,"o":149.35,"t":"2025-07-03T04:00:00Z","v":841440,"vw":148.88963},{"c":145.39,"h":148.845,"l":144.485,"n":17075,"o":147.49,"t":"2025-07-07T04:00:00Z","v":767419,"vw":146.255674},{"c":148.06,"h":149.53,"l":145.73,"n":17322,"o":145.73,"t":"2025-07-08T04:00:00Z","v":1162795,"vw":147.964037},{"c":148.73,"h":149.38,"l":145.84,"n":17762,"o":148.67,"t":"2025-07-09T04:00:00Z","v":777629,"vw":147.902985},{"c":150.16,"h":152.555,"l":148.31,"n":17092,"o":149.05,"t":"2025-07-10T04:00:00Z","v":789691,"vw":150.558165},{"c":149.5,"h":150.07,"l":148.08,"n":15119,"o":149.46,"t":"2025-07-11T04:00:00Z","v":1154189,"vw":149.284422},{"c":146.04,"h":148.885,"l":145.715,"n":18000,"o":148.61,"t":"2025-07-14T04:00:00Z","v":834385,"vw":146.576458},{"c":143.8,"h":146.72,"l":143.71,"n":15798,"o":146.45,"t":"2025-07-15T04:00:00Z","v":723015,"vw":144.970985},{"c":143.12,"h":144.9,"l":140.715,"n":16644,"o":144.16,"t":"2025-07-16T04:00:00Z","v":731406,"vw":142.95505},{"c":147.37,"h":147.545,"l":142.92,"n":17051,"o":143.22,"t":"2025-07-17T04:00:00Z","v":636437,"vw":146.188764},{"c":146.48,"h":148.5,"l":145.47,"n":14066,"o":148.13,"t":"2025-07-18T04:00:00Z","v":504521,"vw":146.432737},{"c":144.46,"h":149.1,"l":144.29,"n":19013,"o":147.46,"t":"2025-07-21T04:00:00Z","v":1294863,"vw":146.159732},{"c":149.48,"h":149.7348,"l":144.46,"n":17346,"o":144.46,"t":"2025-07-22T04:00:00Z","v":792502,"vw":148.459095},{"c":149.57,"h":151.235,"l":149.26,"n":15933,"o":150.36,"t":"2025-07-23T04:00:00Z","v":1031909,"vw":150.019368},{"c":148.46,"h":149.73,"l":147.83,"n":15581,"o":148.12,"t":"2025-07-24T04:00:00Z","v":549947,"vw":148.64707},{"c":149.7,"h":149.925,"l":146.75,"n":15475,"o":148.79,"t":"2025-07-25T04:00:00Z","v":536705,"vw":148.982372},{"c":149.23,"h":150.8,"l":148.812,"n":13749,"o":149.67,"t":"2025-07-28T04:00:00Z","v":549462,"vw":149.556404},{"c":146.94,"h":150.07,"l":146,"n":15908,"o":149.23,"t":"2025-07-29T04:00:00Z","v":684079,"vw":147.138683},{"c":144.68,"h":147.07,"l":143.48,"n":16054,"o":146.94,"t":"2025-07-30T04:00:00Z","v":735650,"vw":145.046386},{"c":145.2,"h":145.835,"l":143.675,"n":17414,"o":143.7,"t":"2025-07-31T04:00:00Z","v":801020,"vw":145.122526},{"c":141.73,"h":143.5,"l":140.115,"n":24006,"o":142.9,"t":"2025-08-01T04:00:00Z","v":835777,"vw":141.774465},{"c":141.81,"h":142.575,"l":141.1,"n":18524,"o":142.09,"t":"2025-08-04T04:00:00Z","v":779228,"vw":141.881528},{"c":144.71,"h":144.98,"l":141.445,"n":25314,"o":142.36,"t":"2025-08-05T04:00:00Z","v":1164526,"vw":144.153776},{"c":118.3,"h":145.57,"l":118.09,"n":79161,"o":144.34,"t":"2025-08-06T04:00:00Z","v":4885597,"vw":125.794251},{"c":120.17,"h":123.93,"l":119.58,"n":38372,"o":121.9,"t":"2025-08-07T04:00:00Z","v":1985581,"vw":121.066606},{"c":119.71,"h":122.185,"l":119.5,"n":26379,"o":120.22,"t":"2025-08-08T04:00:00Z","v":1252786,"vw":120.353131},{"c":119.99,"h":122.21,"l":118.71,"n":27197,"o":120.33,"t":"2025-08-11T04:00:00Z","v":1230898,"vw":119.902524},{"c":130.31,"h":130.655,"l":120.55,"n":39749,"o":121.42,"t":"2025-08-12T04:00:00Z","v":2245991,"vw":127.660631},{"c":137.98,"h":138.49,"l":130.945,"n":31499,"o":130.97,"t":"2025-08-13T04:00:00Z","v":1465062,"vw":136.036828},{"c":134.23,"h":136.25,"l":133.59,"n":26212,"o":135.85,"t":"2025-08-14T04:00:00Z","v":1118518,"vw":134.5491},{"c":132.61,"h":135.37,"l":132.475,"n":19790,"o":134.47,"t":"2025-08-15T04:00:00Z","v":740245,"vw":133.235318},{"c":130.72,"h":134.88,"l":130.5,"n":20594,"o":132.44,"t":"2025-08-18T04:00:00Z","v":901271,"vw":131.386209},{"c":132.61,"h":133.175,"l":130.95,"n":15939,"o":131.61,"t":"2025-08-19T04:00:00Z","v":701399,"vw":132.493227},{"c":130.4,"h":132.47,"l":130.11,"n":16612,"o":132.05,"t":"2025-08-20T04:00:00Z","v":664797,"vw":130.70229},{"c":130.13,"h":130.67,"l":129.18,"n":18267,"o":130.06,"t":"2025-08-21T04:00:00Z","v":759255,"vw":130.052605},{"c":137.31,"h":137.65,"l":130.89,"n":19436,"o":131.45,"t":"2025-08-22T04:00:00Z","v":792081,"vw":136.462577},{"c":136.12,"h":137.74,"l":134.1601,"n":17916,"o":136.15,"t":"2025-08-25T04:00:00Z","v":993137,"vw":136.531687},{"c":136.26,"h":138.26,"l":135.81,"n":15452,"o":136.24,"t":"2025-08-26T04:00:00Z","v":788201,"vw":136.659686},{"c":137.78,"h":138.42,"l":135.9002,"n":16610,"o":136.3,"t":"2025-08-27T04:00:00Z","v":764621,"vw":137.486473},{"c":136.84,"h":138.72,"l":135.13,"n":18445,"o":138.475,"t":"2025-08-28T04:00:00Z","v":896293,"vw":136.645001},{"c":136.85,"h":137.95,"l":135.74,"n":17754,"o":136.95,"t":"2025-08-29T04:00:00Z","v":799116,"vw":136.554188},{"c":137.37,"h":137.68,"l":134.685,"n":17108,"o":134.87,"t":"2025-09-02T04:00:00Z","v":756124,"vw":136.689539},{"c":135.64,"h":137.67,"l":134.55,"n":19786,"o":137.27,"t":"2025-09-03T04:00:00Z","v":889063,"vw":135.806746},{"c":141.81,"h":141.99,"l":135.92,"n":19936,"o":137.58,"t":"2025-09-04T04:00:00Z","v":822040,"vw":139.980008},{"c":144.43,"h":145.77,"l":141.86,"n":20611,"o":142.71,"t":"2025-09-05T04:00:00Z","v":951412,"vw":144.424177},{"c":141.83,"h":146.18,"l":140.2,"n":21946,"o":144.65,"t":"2025-09-08T04:00:00Z","v":800356,"vw":141.683207},{"c":138.68,"h":141.95,"l":137.68,"n":14917,"o":141.83,"t":"2025-09-09T04:00:00Z","v":626832,"vw":138.833956},{"c":137.92,"h":139.675,"l":136.9125,"n":12916,"o":138.16,"t":"2025-09-10T04:00:00Z","v":491496,"vw":138.186375},{"c":138.78,"h":140.715,"l":138.305,"n":18941,"o":138.34,"t":"2025-09-11T04:00:00Z","v":1054520,"vw":139.247587},{"c":134.59,"h":139.3,"l":134.3,"n":14541,"o":138.63,"t":"2025-09-12T04:00:00Z","v":522046,"vw":135.574562},{"c":134.19,"h":137.155,"l":133.36,"n":16810,"o":135,"t":"2025-09-15T04:00:00Z","v":704450,"vw":134.200731},{"c":134.69,"h":136.16,"l":132.71,"n":16423,"o":134.36,"t":"2025-09-16T04:00:00Z","v":637590,"vw":134.215118},{"c":133.95,"h":137.99,"l":132.89,"n":18244,"o":134.64,"t":"2025-09-17T04:00:00Z","v":822066,"vw":134.947704},{"c":135.16,"h":136.17,"l":132.2,"n":15667,"o":134.17,"t":"2025-09-18T04:00:00Z","v":665871,"vw":135.149336},{"c":134.85,"h":135.67,"l":133.555,"n":16191,"o":135.25,"t":"2025-09-19T04:00:00Z","v":1979792,"vw":134.807439},{"c":134.41,"h":135.1899,"l":133.38,"n":13899,"o":133.89,"t":"2025-09-22T04:00:00Z","v":623037,"vw":134.423967},{"c":133.99,"h":136.53,"l":133.17,"n":11216,"o":134.65,"t":"2025-09-23T04:00:00Z","v":393970,"vw":134.199197},{"c":134.47,"h":134.82,"l":133.3101,"n":9886,"o":133.67,"t":"2025-09-24T04:00:00Z","v":285620,"vw":134.289565},{"c":131.65,"h":133.65,"l":131.25,"n":10823,"o":133.41,"t":"2025-09-25T04:00:00Z","v":448308,"vw":131.839868},{"c":133.01,"h":133.53,"l":130.745,"n":14877,"o":131.46,"t":"2025-09-26T04:00:00Z","v":493281,"vw":132.683769},{"c":133.52,"h":134.4365,"l":131.36,"n":14478,"o":134.02,"t":"2025-09-29T04:00:00Z","v":531294,"vw":133.011001},{"c":132.93,"h":133.59,"l":131.1,"n":12225,"o":132.87,"t":"2025-09-30T04:00:00Z","v":555502,"vw":132.532389},{"c":133.97,"h":134.685,"l":132.46,"n":12837,"o":132.84,"t":"2025-10-01T04:00:00Z","v":597252,"vw":133.594262},{"c":138.02,"h":138.16,"l":133.685,"n":13514,"o":134.65,"t":"2025-10-02T04:00:00Z","v":511461,"vw":137.426428},{"c":138.6,"h":140.28,"l":137.61,"n":14726,"o":137.89,"t":"2025-10-03T04:00:00Z","v":570680,"vw":138.661066},{"c":139.82,"h":140.24,"l":137.49,"n":11359,"o":138.22,"t":"2025-10-06T04:00:00Z","v":398381,"vw":139.218162},{"c":137.34,"h":140.77,"l":136.93,"n":11158,"o":140.63,"t":"2025-10-07T04:00:00Z","v":506992,"vw":137.467894},{"c":135.16,"h":137.6,"l":132.465,"n":18776,"o":136.92,"t":"2025-10-08T04:00:00Z","v":868226,"vw":134.602266},{"c":132.7,"h":135.45,"l":131.125,"n":16030,"o":135.45,"t":"2025-10-09T04:00:00Z","v":669444,"vw":132.675174},{"c":129.12,"h":133.655,"l":128.69,"n":11922,"o":132.89,"t":"2025-10-10T04:00:00Z","v":385543,"vw":129.727975},{"c":131.91,"h":132.02,"l":129.97,"n":9719,"o":130.55,"t":"2025-10-13T04:00:00Z","v":400289,"vw":131.544657},{"c":133.98,"h":134.56,"l":129.62,"n":10084,"o":129.62,"t":"2025-10-14T04:00:00Z","v":353899,"vw":133.397999},{"c":133.75,"h":135.46,"l":132.1125,"n":7405,"o":134.56,"t":"2025-10-15T04:00:00Z","v":227011,"vw":133.708727},{"c":134.03,"h":134.63,"l":132.11,"n":10984,"o":134.63,"t":"2025-10-16T04:00:00Z","v":378960,"vw":133.402973},{"c":133.39,"h":134.44,"l":132.345,"n":8079,"o":133.15,"t":"2025-10-17T04:00:00Z","v":233382,"vw":133.451879},{"c":134.49,"h":135.33,"l":133.55,"n":8546,"o":134.71,"t":"2025-10-20T04:00:00Z","v":254986,"vw":134.43297},{"c":135.43,"h":136.97,"l":133.59,"n":9755,"o":133.59,"t":"2025-10-21T04:00:00Z","v":356314,"vw":135.676856},{"c":132.83,"h":135.23,"l":132.63,"n":11609,"o":134.52,"t":"2025-10-22T04:00:00Z","v":401654,"vw":133.797828},{"c":133.22,"h":134.32,"l":131.9,"n":12522,"o":133.48,"t":"2025-10-23T04:00:00Z","v":459405,"vw":133.104436},{"c":132.63,"h":135.88,"l":131.62,"n":10538,"o":134.62,"t":"2025-10-24T04:00:00Z","v":431418,"vw":132.506463},{"c":131.365,"h":134.025,"l":130.59,"n":13126,"o":134.01,"t":"2025-10-27T04:00:00Z","v":518191,"vw":132.006419},{"c":130,"h":133.21,"l":129.76,"n":13792,"o":131.36,"t":"2025-10-28T04:00:00Z","v":528416,"vw":130.615734},{"c":125,"h":130.377,"l":124.655,"n":18631,"o":129.77,"t":"2025-10-29T04:00:00Z","v":1365939,"vw":127.669707},{"c":123.14,"h":125.4,"l":122.1,"n":22875,"o":124,"t":"2025-10-30T04:00:00Z","v":1365835,"vw":123.185957},{"c":124.23,"h":124.67,"l":121.67,"n":13706,"o":123.66,"t":"2025-10-31T04:00:00Z","v":620117,"vw":123.791845},{"c":122.41,"h":125.86,"l":120.01,"n":18586,"o":123.36,"t":"2025-11-03T05:00:00Z","v":1182357,"vw":122.237208},{"c":122.12,"h":123.02,"l":120.7617,"n":16474,"o":122.09,"t":"2025-11-04T05:00:00Z","v":821760,"vw":122.292215},{"c":123.48,"h":124.43,"l":118.03,"n":27584,"o":122.56,"t":"2025-11-05T05:00:00Z","v":1540809,"vw":123.117542},{"c":120.06,"h":132.76,"l":114.57,"n":28067,"o":132.71,"t":"2025-11-06T05:00:00Z","v":1490642,"vw":120.681982},{"c":123.2,"h":123.71,"l":119.09,"n":22501,"o":120.48,"t":"2025-11-07T05:00:00Z","v":1066614,"vw":122.488947},{"c":123.16,"h":124.69,"l":121.735,"n":17485,"o":124.16,"t":"2025-11-10T05:00:00Z","v":863770,"vw":123.141825},{"c":123.43,"h":125.26,"l":122.58,"n":16126,"o":123.24,"t":"2025-11-11T05:00:00Z","v":795403,"vw":123.754165},{"c":124.5,"h":126,"l":123.07,"n":13160,"o":123.07,"t":"2025-11-12T05:00:00Z","v":577878,"vw":124.456302},{"c":119.5,"h":125.49,"l":118.88,"n":16151,"o":123.37,"t":"2025-11-13T05:00:00Z","v":943426,"vw":121.392046},{"c":118.04,"h":119.32,"l":117.11,"n":14552,"o":118.28,"t":"2025-11-14T05:00:00Z","v":683731,"vw":118.164015},{"c":114.38,"h":118.24,"l":113.89,"n":13573,"o":118.24,"t":"2025-11-17T05:00:00Z","v":560429,"vw":115.710345},{"c":113.6,"h":114.72,"l":112.61,"n":13877,"o":113.59,"t":"2025-11-18T05:00:00Z","v":785383,"vw":113.793415},{"c":111.68,"h":113.96,"l":111.44,"n":16555,"o":113.69,"t":"2025-11-19T05:00:00Z","v":853785,"vw":112.357048},{"c":112.59,"h":113.5,"l":110.82,"n":14372,"o":112.14,"t":"2025-11-20T05:00:00Z","v":669026,"vw":112.22738},{"c":117.59,"h":117.92,"l":111.81,"n":14059,"o":112.39,"t":"2025-11-21T05:00:00Z","v":816772,"vw":116.925312},{"c":115.69,"h":117.53,"l":115.415,"n":11622,"o":117.04,"t":"2025-11-24T05:00:00Z","v":677669,"vw":116.335308},{"c":117.44,"h":118.26,"l":115.56,"n":16774,"o":116.42,"t":"2025-11-25T05:00:00Z","v":912500,"vw":117.333121},{"c":117.68,"h":119.05,"l":116.0904,"n":11534,"o":117,"t":"2025-11-26T05:00:00Z","v":580662,"vw":117.954489},{"c":118.2,"h":118.9011,"l":117.47,"n":6918,"o":118.2,"t":"2025-11-28T05:00:00Z","v":295957,"vw":118.239375},{"c":118.17,"h":120.785,"l":116.5725,"n":21531,"o":117.19,"t":"2025-12-01T05:00:00Z","v":1497544,"vw":119.055977},{"c":117.26,"h":118.61,"l":116.53,"n":12620,"o":118.18,"t":"2025-12-02T05:00:00Z","v":657841,"vw":117.564121},{"c":119.9,"h":120.77,"l":117.655,"n":9126,"o":117.71,"t":"2025-12-03T05:00:00Z","v":363759,"vw":119.659457},{"c":125.86,"h":126.36,"l":120.84,"n":20010,"o":120.84,"t":"2025-12-04T05:00:00Z","v":1078862,"vw":125.197641},{"c":126.27,"h":128.055,"l":124.7475,"n":15851,"o":126.49,"t":"2025-12-05T05:00:00Z","v":687245,"vw":126.195321},{"c":128.19,"h":128.32,"l":124.45,"n":20425,"o":125.95,"t":"2025-12-08T05:00:00Z","v":1044935,"vw":127.432479},{"c":129,"h":130.9975,"l":126.85,"n":21312,"o":126.85,"t":"2025-12-09T05:00:00Z","v":1219506,"vw":129.577804},{"c":140.96,"h":141.9,"l":132,"n":24025,"o":132.59,"t":"2025-12-10T05:00:00Z","v":1189113,"vw":139.111936},{"c":146.11,"h":146.705,"l":140.5,"n":26670,"o":141.27,"t":"2025-12-11T05:00:00Z","v":1242581,"vw":145.344581},{"c":147.76,"h":147.91,"l":144.79,"n":25149,"o":146.38,"t":"2025-12-12T05:00:00Z","v":1068489,"vw":146.995069},{"c":147.28,"h":148.46,"l":145.64,"n":18738,"o":148.22,"t":"2025-12-15T05:00:00Z","v":938126,"vw":147.008248},{"c":147.24,"h":149.96,"l":145.535,"n":23125,"o":149.93,"t":"2025-12-16T05:00:00Z","v":887662,"vw":147.463273},{"c":144.25,"h":150.4419,"l":143.88,"n":22151,"o":146.18,"t":"2025-12-17T05:00:00Z","v":1173133,"vw":145.948291},{"c":148.24,"h":148.795,"l":145.35,"n":19916,"o":146.12,"t":"2025-12-18T05:00:00Z","v":847001,"vw":147.394668},{"c":147.64,"h":148.46,"l":146.21,"n":15450,"o":147.74,"t":"2025-12-19T05:00:00Z","v":1138856,"vw":147.668985},{"c":150.5,"h":151.135,"l":147.67,"n":16498,"o":147.67,"t":"2025-12-22T05:00:00Z","v":744257,"vw":150.112074},{"c":150.98,"h":151.93,"l":148.62,"n":15919,"o":149.58,"t":"2025-12-23T05:00:00Z","v":667222,"vw":150.784889},{"c":150.57,"h":151.5,"l":149.55,"n":8812,"o":150.79,"t":"2025-12-24T05:00:00Z","v":325744,"vw":150.481884},{"c":151.11,"h":151.455,"l":149.585,"n":10151,"o":150.9,"t":"2025-12-26T05:00:00Z","v":323740,"vw":150.598623},{"c":151.75,"h":152.3,"l":150.08,"n":16967,"o":150.37,"t":"2025-12-29T05:00:00Z","v":715417,"vw":151.597799},{"c":150.92,"h":152.58,"l":149.08,"n":13938,"o":150.91,"t":"2025-12-30T05:00:00Z","v":562199,"vw":151.515206},{"c":148.67,"h":150.4,"l":148.11,"n":10255,"o":150.26,"t":"2025-12-31T05:00:00Z","v":394184,"vw":148.813046},{"c":150.77,"h":151.65,"l":148,"n":13444,"o":148.99,"t":"2026-01-02T05:00:00Z","v":610950,"vw":150.39902},{"c":150.65,"h":153.68,"l":149.795,"n":14420,"o":150.41,"t":"2026-01-05T05:00:00Z","v":640412,"vw":151.638791},{"c":156.45,"h":156.95,"l":149.74,"n":13878,"o":149.74,"t":"2026-01-06T05:00:00Z","v":614962,"vw":155.498636},{"c":153.79,"h":157.5,"l":152.995,"n":13658,"o":156.4,"t":"2026-01-07T05:00:00Z","v":476294,"vw":153.944022},{"c":158.54,"h":158.77,"l":152.51,"n":12413,"o":153.36,"t":"2026-01-08T05:00:00Z","v":483196,"vw":157.612708},{"c":157.69,"h":160.57,"l":156.24,"n":16432,"o":157.2,"t":"2026-01-09T05:00:00Z","v":905704,"vw":157.905031},{"c":155.62,"h":157.715,"l":155.18,"n":14597,"o":157.34,"t":"2026-01-12T05:00:00Z","v":596198,"vw":156.036567},{"c":155,"h":157.6775,"l":153.93,"n":16261,"o":155.34,"t":"2026-01-13T05:00:00Z","v":687846,"vw":155.137993},{"c":154.1,"h":157.595,"l":153.93,"n":16178,"o":154.8,"t":"2026-01-14T05:00:00Z","v":687369,"vw":155.014324},{"c":148.85,"h":155.53,"l":148.315,"n":27608,"o":153.96,"t":"2026-01-15T05:00:00Z","v":1383468,"vw":150.293501},{"c":148.53,"h":150.675,"l":148.065,"n":17001,"o":148.85,"t":"2026-01-16T05:00:00Z","v":839718,"vw":149.114424},{"c":145.28,"h":148.2399,"l":145.0723,"n":18076,"o":145.48,"t":"2026-01-20T05:00:00Z","v":810935,"vw":145.996108},{"c":150.29,"h":150.98,"l":146.545,"n":21050,"o":147.57,"t":"2026-01-21T05:00:00Z","v":1062579,"vw":148.885567},{"c":149.72,"h":153.48,"l":149.565,"n":14014,"o":150.56,"t":"2026-01-22T05:00:00Z","v":711399,"vw":150.989025},{"c":146.37,"h":149.94,"l":144.36,"n":18076,"o":149.8,"t":"2026-01-23T05:00:00Z","v":993934,"vw":146.020553},{"c":147.41,"h":148.89,"l":145.4,"n":16417,"o":146.37,"t":"2026-01-26T05:00:00Z","v":866256,"vw":147.26056},{"c":147.63,"h":148.78,"l":147.02,"n":13553,"o":147.07,"t":"2026-01-27T05:00:00Z","v":535416,"vw":147.887664},{"c":149.2,"h":150.87,"l":146.41,"n":17696,"o":148.23,"t":"2026-01-28T05:00:00Z","v":708682,"vw":149.227921},{"c":149.99,"h":150.75,"l":146.3,"n":14982,"o":150.05,"t":"2026-01-29T05:00:00Z","v":498876,"vw":148.875456},{"c":147.17,"h":149.99,"l":145.905,"n":13905,"o":148.95,"t":"2026-01-30T05:00:00Z","v":562001,"vw":147.189696},{"c":149.86,"h":150.46,"l":145.22,"n":13389,"o":147.17,"t":"2026-02-02T05:00:00Z","v":439764,"vw":149.104098},{"c":153.67,"h":155.9,"l":149.81,"n":15112,"o":149.86,"t":"2026-02-03T05:00:00Z","v":550875,"vw":153.757999},{"c":158.13,"h":159.055,"l":155.09,"n":18553,"o":155.09,"t":"2026-02-04T05:00:00Z","v":716702,"vw":157.742749},{"c":156.72,"h":158.12,"l":155.64,"n":14520,"o":157,"t":"2026-02-05T05:00:00Z","v":575562,"vw":157.116967},{"c":161.11,"h":161.615,"l":155.9,"n":16937,"o":158.24,"t":"2026-02-06T05:00:00Z","v":636945,"vw":160.406596},{"c":161.04,"h":162,"l":159.34,"n":12079,"o":161.11,"t":"2026-02-09T05:00:00Z","v":422742,"vw":161.056876},{"c":162.17,"h":164.6914,"l":161.05,"n":11966,"o":161.05,"t":"2026-02-10T05:00:00Z","v":477546,"vw":162.932164},{"c":163.89,"h":164.2041,"l":161.07,"n":10722,"o":163.35,"t":"2026-02-11T05:00:00Z","v":379232,"vw":163.410974},{"c":164.04,"h":168.62,"l":162.25,"n":14699,"o":164.25,"t":"2026-02-12T05:00:00Z","v":593055,"vw":164.8471},{"c":163.93,"h":166.42,"l":162.97,"n":13645,"o":164.04,"t":"2026-02-13T05:00:00Z","v":614986,"vw":165.07962},{"c":163.56,"h":167.1,"l":162.825,"n":15851,"o":163.61,"t":"2026-02-17T05:00:00Z","v":615258,"vw":164.370636},{"c":164.39,"h":165.48,"l":161.02,"n":12099,"o":162.14,"t":"2026-02-18T05:00:00Z","v":434279,"vw":164.53787},{"c":162.46,"h":165.2425,"l":161.495,"n":11717,"o":164.04,"t":"2026-02-19T05:00:00Z","v":442100,"vw":162.654767},{"c":160.78,"h":165.365,"l":160.11,"n":14822,"o":160.43,"t":"2026-02-20T05:00:00Z","v":560505,"vw":161.383587},{"c":158.15,"h":162.11,"l":156.25,"n":15948,"o":160.77,"t":"2026-02-23T05:00:00Z","v":679496,"vw":157.852698},{"c":161.01,"h":162.19,"l":158.71,"n":14168,"o":159.8,"t":"2026-02-24T05:00:00Z","v":623089,"vw":161.08594},{"c":157.78,"h":161.42,"l":155.36,"n":13788,"o":160.75,"t":"2026-02-25T05:00:00Z","v":578229,"vw":157.605798},{"c":167,"h":168.845,"l":152.67,"n":24619,"o":152.67,"t":"2026-02-26T05:00:00Z","v":1159979,"vw":165.838162},{"c":168.86,"h":169.44,"l":161.045,"n":18233,"o":167.73,"t":"2026-02-27T05:00:00Z","v":829155,"vw":167.285905},{"c":164.99,"h":168.41,"l":163.575,"n":19281,"o":164.95,"t":"2026-03-02T05:00:00Z","v":791739,"vw":165.44495},{"c":162.13,"h":162.47,"l":155.53,"n":16265,"o":159.82,"t":"2026-03-03T05:00:00Z","v":516297,"vw":160.613371},{"c":160.57,"h":162.385,"l":159.23,"n":13802,"o":162.385,"t":"2026-03-04T05:00:00Z","v":525662,"vw":160.511505},{"c":156.23,"h":161.05,"l":154.27,"n":15407,"o":161,"t":"2026-03-05T05:00:00Z","v":615500,"vw":156.484482},{"c":150.78,"h":154.355,"l":149.47,"n":11066,"o":153.65,"t":"2026-03-06T05:00:00Z","v":491572,"vw":151.211402},{"c":149.88,"h":150.35,"l":143.5,"n":17451,"o":148.4,"t":"2026-03-09T04:00:00Z","v":691087,"vw":147.26372},{"c":150.46,"h":153.59,"l":149.68,"n":14503,"o":151.7,"t":"2026-03-10T04:00:00Z","v":526430,"vw":151.601142},{"c":150.45,"h":151.1475,"l":147.04,"n":14640,"o":150.39,"t":"2026-03-11T04:00:00Z","v":488913,"vw":149.241807},{"c":144.99,"h":149.485,"l":144.52,"n":13628,"o":148.36,"t":"2026-03-12T04:00:00Z","v":445894,"vw":146.161012},{"c":143.08,"h":147.525,"l":141.18,"n":13617,"o":145.55,"t":"2026-03-13T04:00:00Z","v":452171,"vw":143.11679},{"c":141.92,"h":145.95,"l":141.795,"n":15780,"o":145.32,"t":"2026-03-16T04:00:00Z","v":629951,"vw":142.875723},{"c":143.29,"h":145.73,"l":141.14,"n":11557,"o":143.18,"t":"2026-03-17T04:00:00Z","v":481311,"vw":142.966416},{"c":139.28,"h":143.31,"l":139,"n":11841,"o":142.22,"t":"2026-03-18T04:00:00Z","v":479353,"vw":140.275422},{"c":140.08,"h":141.56,"l":136.32,"n":14976,"o":139.9,"t":"2026-03-19T04:00:00Z","v":652086,"vw":138.862924},{"c":135.81,"h":140.09,"l":134.5,"n":26921,"o":139.99,"t":"2026-03-20T04:00:00Z","v":620668,"vw":136.469712},{"c":137.66,"h":141.67,"l":137.01,"n":13701,"o":140.52,"t":"2026-03-23T04:00:00Z","v":520630,"vw":138.492259},{"c":136.1,"h":138.65,"l":134.465,"n":10997,"o":135.28,"t":"2026-03-24T04:00:00Z","v":393702,"vw":136.640515},{"c":136.99,"h":139.64,"l":134.41,"n":12191,"o":136.29,"t":"2026-03-25T04:00:00Z","v":450576,"vw":136.784746},{"c":133.88,"h":137.26,"l":133.455,"n":10537,"o":135.61,"t":"2026-03-26T04:00:00Z","v":303520,"vw":134.607764},{"c":128.63,"h":133.13,"l":128,"n":12832,"o":133.13,"t":"2026-03-27T04:00:00Z","v":503869,"vw":129.521207},{"c":127.19,"h":129.78,"l":126.35,"n":13079,"o":129.78,"t":"2026-03-30T04:00:00Z","v":423792,"vw":127.589557},{"c":132.58,"h":133.81,"l":127.78,"n":14339,"o":129.31,"t":"2026-03-31T04:00:00Z","v":533091,"vw":131.983094},{"c":132.81,"h":135.18,"l":132.25,"n":10530,"o":132.58,"t":"2026-04-01T04:00:00Z","v":598896,"vw":133.231427},{"c":132.09,"h":134.11,"l":128.48,"n":11367,"o":129.68,"t":"2026-04-02T04:00:00Z","v":405407,"vw":131.639696},{"c":135,"h":135.45,"l":130.465,"n":10462,"o":131.06,"t":"2026-04-06T04:00:00Z","v":417934,"vw":134.292055},{"c":135.24,"h":136.53,"l":131.1501,"n":15311,"o":134.71,"t":"2026-04-07T04:00:00Z","v":778809,"vw":135.279918},{"c":143.59,"h":144.58,"l":138.8,"n":15476,"o":138.8,"t":"2026-04-08T04:00:00Z","v":688718,"vw":143.188758},{"c":145.39,"h":146.31,"l":141.395,"n":9973,"o":142.79,"t":"2026-04-09T04:00:00Z","v":362160,"vw":145.008678},{"c":143.03,"h":147.465,"l":142.41,"n":10891,"o":145.16,"t":"2026-04-10T04:00:00Z","v":411641,"vw":143.49735},{"c":142.54,"h":142.6,"l":139.77,"n":12473,"o":141.37,"t":"2026-04-13T04:00:00Z","v":472961,"vw":141.807697},{"c":142.91,"h":143.69,"l":141.04,"n":15390,"o":142.08,"t":"2026-04-14T04:00:00Z","v":492079,"vw":142.754122},{"c":139.38,"h":142.93,"l":137.69,"n":19184,"o":142.48,"t":"2026-04-15T04:00:00Z","v":865981,"vw":139.829481},{"c":139.45,"h":140.86,"l":136.3,"n":16292,"o":139.38,"t":"2026-04-16T04:00:00Z","v":704345,"vw":138.587914},{"c":144.1,"h":147.8,"l":140.48,"n":15283,"o":141.18,"t":"2026-04-17T04:00:00Z","v":652986,"vw":145.275349},{"c":144.82,"h":145.55,"l":143.2,"n":12389,"o":143.2,"t":"2026-04-20T04:00:00Z","v":515549,"vw":144.468772},{"c":142.55,"h":147.3499,"l":142.33,"n":10031,"o":145.01,"t":"2026-04-21T04:00:00Z","v":312162,"vw":143.575702},{"c":144.67,"h":146.45,"l":142.1,"n":16518,"o":145.12,"t":"2026-04-22T04:00:00Z","v":741681,"vw":143.949302},{"c":145.38,"h":147.21,"l":143.35,"n":14288,"o":145.16,"t":"2026-04-23T04:00:00Z","v":588624,"vw":145.559925},{"c":141.93,"h":147.99,"l":141.03,"n":18461,"o":145.38,"t":"2026-04-24T04:00:00Z","v":671112,"vw":142.295943},{"c":142.74,"h":145.14,"l":141.45,"n":12569,"o":142.13,"t":"2026-04-27T04:00:00Z","v":515996,"vw":143.064036},{"c":141.86,"h":142.85,"l":140.18,"n":14191,"o":142.75,"t":"2026-04-28T04:00:00Z","v":467574,"vw":141.509772},{"c":138.84,"h":141.525,"l":137.61,"n":12358,"o":141.3,"t":"2026-04-29T04:00:00Z","v":491473,"vw":138.890777},{"c":140.36,"h":141.61,"l":137.295,"n":15348,"o":139.66,"t":"2026-04-30T04:00:00Z","v":574797,"vw":140.311189},{"c":138.87,"h":141.19,"l":138.13,"n":15395,"o":140.95,"t":"2026-05-01T04:00:00Z","v":603289,"vw":139.114579},{"c":137.2,"h":140.38,"l":136.395,"n":16538,"o":138.09,"t":"2026-05-04T04:00:00Z","v":626839,"vw":137.880584},{"c":139.46,"h":141.91,"l":137.99,"n":16602,"o":137.99,"t":"2026-05-05T04:00:00Z","v":730839,"vw":140.214882},{"c":142.5,"h":144.75,"l":140.59,"n":20547,"o":141.66,"t":"2026-05-06T04:00:00Z","v":946453,"vw":142.818586},{"c":158.23,"h":163.87,"l":152.525,"n":29638,"o":159.575,"t":"2026-05-07T04:00:00Z","v":1401619,"vw":159.172226},{"c":164.67,"h":166.8861,"l":158.565,"n":22174,"o":161.2,"t":"2026-05-08T04:00:00Z","v":1107805,"vw":163.836736},{"c":156.25,"h":165.465,"l":155.89,"n":19252,"o":164.67,"t":"2026-05-11T04:00:00Z","v":720154,"vw":157.723403},{"c":151,"h":156.49,"l":148,"n":17820,"o":156.25,"t":"2026-05-12T04:00:00Z","v":889747,"vw":151.291318},{"c":147.45,"h":150.36,"l":147.05,"n":18140,"o":150.04,"t":"2026-05-13T04:00:00Z","v":729793,"vw":148.240036},{"c":147.04,"h":148.51,"l":146.5,"n":14751,"o":148.51,"t":"2026-05-14T04:00:00Z","v":540815,"vw":147.201534},{"c":143.58,"h":146.63,"l":142.98,"n":12883,"o":146.19,"t":"2026-05-15T04:00:00Z","v":595922,"vw":144.199978},{"c":144.41,"h":146.92,"l":143.3,"n":13485,"o":144.55,"t":"2026-05-18T04:00:00Z","v":468332,"vw":145.140335},{"c":141.52,"h":144.09,"l":139.35,"n":13299,"o":144.09,"t":"2026-05-19T04:00:00Z","v":570927,"vw":141.880905},{"c":143.4,"h":144.58,"l":139.2032,"n":13308,"o":141.92,"t":"2026-05-20T04:00:00Z","v":514219,"vw":143.119462},{"c":145.2,"h":146.72,"l":139.78,"n":11590,"o":142.86,"t":"2026-05-21T04:00:00Z","v":415988,"vw":144.758642},{"c":148.09,"h":148.33,"l":144.38,"n":10102,"o":145.2,"t":"2026-05-22T04:00:00Z","v":341178,"vw":147.447118},{"c":150.74,"h":151.56,"l":147.525,"n":11370,"o":148.28,"t":"2026-05-26T04:00:00Z","v":528376,"vw":150.189557},{"c":154.44,"h":154.71,"l":151.76,"n":15470,"o":152.05,"t":"2026-05-27T04:00:00Z","v":672536,"vw":153.820447},{"c":154.11,"h":154.565,"l":150.005,"n":11542,"o":152.98,"t":"2026-05-28T04:00:00Z","v":483629,"vw":153.657714},{"c":155.01,"h":156.35,"l":151.82,"n":12227,"o":153.45,"t":"2026-05-29T04:00:00Z","v":728339,"vw":155.069263},{"c":156.46,"h":156.52,"l":150.33,"n":12990,"o":153.78,"t":"2026-06-01T04:00:00Z","v":575183,"vw":155.035593},{"c":155.87,"h":158.39,"l":153.62,"n":13315,"o":156.46,"t":"2026-06-02T04:00:00Z","v":602170,"vw":156.446121},{"c":156.22,"h":157.19,"l":152.77,"n":16230,"o":154.66,"t":"2026-06-03T04:00:00Z","v":632696,"vw":155.737469},{"c":155.73,"h":158.23,"l":154.33,"n":12349,"o":157.28,"t":"2026-06-04T04:00:00Z","v":521098,"vw":155.63085},{"c":154.93,"h":156.59,"l":151.8,"n":12234,"o":154.9,"t":"2026-06-05T04:00:00Z","v":406395,"vw":154.890506},{"c":157.54,"h":160.2,"l":153.8525,"n":12723,"o":155.06,"t":"2026-06-08T04:00:00Z","v":474635,"vw":158.131116},{"c":161.4,"h":162.305,"l":157.09,"n":14287,"o":158.25,"t":"2026-06-09T04:00:00Z","v":530052,"vw":160.621695},{"c":153.75,"h":163.28,"l":153.62,"n":12354,"o":161.04,"t":"2026-06-10T04:00:00Z","v":466210,"vw":156.470151},{"c":157.94,"h":158.94,"l":153.75,"n":12264,"o":155.36,"t":"2026-06-11T04:00:00Z","v":508830,"vw":156.889934},{"c":158.5,"h":158.94,"l":156.61,"n":12729,"o":158.54,"t":"2026-06-12T04:00:00Z","v":514242,"vw":158.087444},{"c":163.52,"h":164.49,"l":161.01,"n":13544,"o":163.62,"t":"2026-06-15T04:00:00Z","v":501858,"vw":163.206356},{"c":165.02,"h":166.56,"l":162.82,"n":13903,"o":163.93,"t":"2026-06-16T04:00:00Z","v":811013,"vw":165.335689},{"c":164.77,"h":170.73,"l":163.22,"n":17509,"o":167.74,"t":"2026-06-17T04:00:00Z","v":796785,"vw":166.376612},{"c":172.26,"h":173.42,"l":166.89,"n":17676,"o":166.89,"t":"2026-06-18T04:00:00Z","v":2418708,"vw":171.728969},{"c":166.65,"h":172.43,"l":166.211,"n":15841,"o":170.49,"t":"2026-06-22T04:00:00Z","v":642246,"vw":167.820003},{"c":163.77,"h":166.74,"l":162.37,"n":16552,"o":164.81,"t":"2026-06-23T04:00:00Z","v":811279,"vw":164.827412},{"c":168.91,"h":169.83,"l":163.03,"n":17556,"o":163.77,"t":"2026-06-24T04:00:00Z","v":800318,"vw":168.663788},{"c":171.77,"h":176.4423,"l":169.57,"n":21695,"o":170.18,"t":"2026-06-25T04:00:00Z","v":1145211,"vw":172.476357},{"c":173.36,"h":173.59,"l":169.66,"n":14999,"o":171.27,"t":"2026-06-26T04:00:00Z","v":923833,"vw":172.952837},{"c":173.02,"h":173.14,"l":170.01,"n":16752,"o":171.21,"t":"2026-06-29T04:00:00Z","v":713114,"vw":171.878745},{"c":172.01,"h":175.43,"l":170.65,"n":13900,"o":175.43,"t":"2026-06-30T04:00:00Z","v":699319,"vw":171.998624},{"c":171.75,"h":174.205,"l":170.92,"n":12457,"o":171.83,"t":"2026-07-01T04:00:00Z","v":440518,"vw":172.515536},{"c":175.12,"h":176.26,"l":172.76,"n":17553,"o":173.14,"t":"2026-07-02T04:00:00Z","v":782335,"vw":174.70808},{"c":179.2,"h":180.13,"l":174.405,"n":18810,"o":174.75,"t":"2026-07-06T04:00:00Z","v":660590,"vw":178.194882},{"c":139.26,"h":148.545,"l":137.68,"n":18781,"o":146.07,"t":"2026-07-07T04:00:00Z","v":843143,"vw":139.561139},{"c":132.22,"h":136.93,"l":130.32,"n":16883,"o":136.31,"t":"2026-07-08T04:00:00Z","v":874828,"vw":132.00265},{"c":133.29,"h":133.66,"l":129.835,"n":14927,"o":132.54,"t":"2026-07-09T04:00:00Z","v":901020,"vw":132.766426},{"c":135.67,"h":138.275,"l":132.695,"n":13785,"o":133.55,"t":"2026-07-10T04:00:00Z","v":730680,"vw":136.3225},{"c":134.92,"h":136.21,"l":133.6745,"n":11049,"o":134.03,"t":"2026-07-13T04:00:00Z","v":338107,"vw":134.541509},{"c":134.59,"h":138.04,"l":133.165,"n":14345,"o":136.6,"t":"2026-07-14T04:00:00Z","v":1082308,"vw":134.607174},{"c":133.94,"h":136.57,"l":132.1,"n":12208,"o":134.52,"t":"2026-07-15T04:00:00Z","v":650299,"vw":134.271259},{"c":138.31,"h":138.7456,"l":133.27,"n":12286,"o":133.63,"t":"2026-07-16T04:00:00Z","v":475859,"vw":137.529639},{"c":133.22,"h":138.33,"l":132.41,"n":13596,"o":136.31,"t":"2026-07-17T04:00:00Z","v":598564,"vw":134.127089},{"c":129.56,"h":133.45,"l":129.22,"n":12105,"o":133.44,"t":"2026-07-20T04:00:00Z","v":439121,"vw":129.999154},{"c":131.11,"h":131.55,"l":128.0901,"n":11255,"o":130.98,"t":"2026-07-21T04:00:00Z","v":391997,"vw":130.740741},{"c":130.99,"h":131.61,"l":129.85,"n":10785,"o":130.29,"t":"2026-07-22T04:00:00Z","v":431027,"vw":130.703856},{"c":131.14,"h":132.025,"l":129.53,"n":11931,"o":130.45,"t":"2026-07-23T04:00:00Z","v":604465,"vw":130.894476},{"c":133.88,"h":134.71,"l":131.41,"n":11162,"o":131.41,"t":"2026-07-24T04:00:00Z","v":364684,"vw":133.687491},{"c":136,"h":137.68,"l":133.54,"n":10354,"o":134.69,"t":"2026-07-27T04:00:00Z","v":461040,"vw":135.209033},{"c":135.09,"h":138.74,"l":134.05,"n":11923,"o":136.15,"t":"2026-07-28T04:00:00Z","v":547465,"vw":135.973952},{"c":133.02,"h":135.19,"l":130.525,"n":10804,"o":133.64,"t":"2026-07-29T04:00:00Z","v":461053,"vw":133.07245},{"c":133.32,"h":135.64,"l":131.56,"n":11838,"o":135.02,"t":"2026-07-30T04:00:00Z","v":393191,"vw":133.080797},{"c":133.58,"h":134.15,"l":131.2701,"n":8361,"o":133.66,"t":"2026-07-31T04:00:00Z","v":294854,"vw":133.52392},{"c":135.81,"h":137.27,"l":133.85,"n":9890,"o":134.33,"t":"2026-08-03T04:00:00Z","v":327914,"vw":135.41207},{"c":138.78,"h":138.93,"l":135.14,"n":14408,"o":136.8,"t":"2026-08-04T04:00:00Z","v":560536,"vw":138.253137},{"c":135.34,"h":138.035,"l":133.895,"n":14196,"o":137.3,"t":"2026-08-05T04:00:00Z","v":463108,"vw":135.472893},{"c":133.28,"h":135.8299,"l":132.11,"n":15368,"o":135.34,"t":"2026-08-06T04:00:00Z","v":496704,"vw":133.380909},{"c":134.5,"h":135.16,"l":133.0301,"n":12633,"o":133.73,"t":"2026-08-07T04:00:00Z","v":467154,"vw":134.235605},{"c":130.3,"h":134.365,"l":129.4,"n":15799,"o":134.08,"t":"2026-08-10T04:00:00Z","v":516613,"vw":130.574793},{"c":119.99,"h":126.64,"l":119.225,"n":25571,"o":124.09,"t":"2026-08-11T04:00:00Z","v":1331048,"vw":122.096786},{"c":118.95,"h":120.095,"l":115.8,"n":29929,"o":118.69,"t":"2026-08-12T04:00:00Z","v":1280932,"vw":118.498085},{"c":117.02,"h":120.155,"l":116.22,"n":15753,"o":118.62,"t":"2026-08-13T04:00:00Z","v":658957,"vw":117.115589},{"c":117.91,"h":118.08,"l":114.84,"n":15566,"o":116.38,"t":"2026-08-14T04:00:00Z","v":871885,"vw":117.275788},{"c":114.88,"h":118.5917,"l":114.28,"n":15433,"o":116.86,"t":"2026-08-17T04:00:00Z","v":1009547,"vw":115.272925},{"c":114,"h":116.785,"l":113.8,"n":12804,"o":114.15,"t":"2026-08-18T04:00:00Z","v":577957,"vw":115.0465},{"c":112.43,"h":115.06,"l":111.955,"n":17598,"o":114.86,"t":"2026-08-19T04:00:00Z","v":850350,"vw":112.999738},{"c":112.52,"h":112.72,"l":110.98,"n":13502,"o":110.98,"t":"2026-08-20T04:00:00Z","v":531098,"vw":112.29616},{"c":115.48,"h":115.66,"l":112.195,"n":15266,"o":113.315,"t":"2026-08-21T04:00:00Z","v":515548,"vw":114.8694},{"c":115.22,"h":116.685,"l":113.97,"n":11518,"o":115.47,"t":"2026-08-24T04:00:00Z","v":532841,"vw":114.913582},{"c":113.97,"h":116.57,"l":112.985,"n":11189,"o":115.98,"t":"2026-08-25T04:00:00Z","v":378153,"vw":114.030225},{"c":115.44,"h":116.31,"l":113.26,"n":10699,"o":113.97,"t":"2026-08-26T04:00:00Z","v":419754,"vw":115.280337},{"c":113.61,"h":115.19,"l":113.38,"n":10116,"o":114.75,"t":"2026-08-27T04:00:00Z","v":454278,"vw":113.972357},{"c":112.75,"h":115.29,"l":112.07,"n":9574,"o":114.34,"t":"2026-08-28T04:00:00Z","v":350520,"vw":112.761329},{"c":110.84,"h":113.285,"l":110.33,"n":9361,"o":112.33,"t":"2026-08-31T04:00:00Z","v":375327,"vw":110.857695},{"c":111.6,"h":113.5,"l":109.68,"n":15010,"o":110.75,"t":"2026-09-01T04:00:00Z","v":677486,"vw":112.043951},{"c":112.44,"h":114.235,"l":111.86,"n":12871,"o":112.22,"t":"2026-09-02T04:00:00Z","v":508859,"vw":112.865019},{"c":112.4,"h":113.62,"l":111.325,"n":10122,"o":113.62,"t":"2026-09-03T04:00:00Z","v":368300,"vw":112.245102},{"c":111.75,"h":113.345,"l":111.42,"n":9497,"o":112,"t":"2026-09-04T04:00:00Z","v":271140,"vw":111.890146},{"c":108.63,"h":112.85,"l":108.47,"n":11049,"o":111.19,"t":"2026-09-08T04:00:00Z","v":369878,"vw":109.48924},{"c":105.94,"h":108.5,"l":105.735,"n":13704,"o":107.32,"t":"2026-09-09T04:00:00Z","v":549007,"vw":106.430551},{"c":105.72,"h":107,"l":104.24,"n":14556,"o":105.94,"t":"2026-09-10T04:00:00Z","v":706039,"vw":105.795578},{"c":108.31,"h":109.675,"l":105.91,"n":16563,"o":106.98,"t":"2026-09-11T04:00:00Z","v":878171,"vw":108.358935},{"c":109.72,"h":109.85,"l":106.4,"n":14762,"o":106.8,"t":"2026-09-14T04:00:00Z","v":648077,"vw":109.260023},{"c":111.1,"h":113.85,"l":110.82,"n":16304,"o":112.14,"t":"2026-09-15T04:00:00Z","v":927412,"vw":112.026101},{"c":112.31,"h":113.49,"l":110.85,"n":15722,"o":111.44,"t":"2026-09-16T04:00:00Z","v":833542,"vw":112.453399},{"c":111.34,"h":113.84,"l":110.83,"n":12185,"o":113.36,"t":"2026-09-17T04:00:00Z","v":544438,"vw":111.492593},{"c":112.28,"h":113.46,"l":111,"n":14234,"o":111.01,"t":"2026-09-18T04:00:00Z","v":1420226,"vw":112.28419},{"c":111.25,"h":113.04,"l":109.88,"n":14754,"o":113.04,"t":"2026-09-21T04:00:00Z","v":587180,"vw":111.205434},{"c":112.79,"h":113.44,"l":112.11,"n":10805,"o":113.34,"t":"2026-09-22T04:00:00Z","v":410833,"vw":112.698132},{"c":111.24,"h":113.85,"l":110.44,"n":12849,"o":112.75,"t":"2026-09-23T04:00:00Z","v":717720,"vw":111.371008},{"c":108.03,"h":110.78,"l":107.77,"n":11150,"o":110.67,"t":"2026-09-24T04:00:00Z","v":467547,"vw":108.891027},{"c":107.66,"h":110.04,"l":107.26,"n":11675,"o":108.53,"t":"2026-09-25T04:00:00Z","v":403396,"vw":108.46669},{"c":106.68,"h":107.53,"l":105.23,"n":12816,"o":106.73,"t":"2026-09-28T04:00:00Z","v":550533,"vw":106.783334},{"c":105.56,"h":106.9,"l":105.25,"n":10365,"o":106.48,"t":"2026-09-29T04:00:00Z","v":453012,"vw":105.750015},{"c":103.58,"h":106.335,"l":103.41,"n":11339,"o":105.63,"t":"2026-09-30T04:00:00Z","v":484734,"vw":104.195915},{"c":102.69,"h":104.14,"l":102.145,"n":11709,"o":103.3,"t":"2026-10-01T04:00:00Z","v":501552,"vw":102.888321},{"c":104.57,"h":104.78,"l":103.24,"n":16546,"o":104.29,"t":"2026-10-02T04:00:00Z","v":751148,"vw":104.309637},{"c":105.11,"h":106.52,"l":103.08,"n":11235,"o":104.37,"t":"2026-10-05T04:00:00Z","v":667288,"vw":105.521671},{"c":105.92,"h":106.87,"l":105.2224,"n":12474,"o":105.95,"t":"2026-10-06T04:00:00Z","v":537782,"vw":106.229165},{"c":105.24,"h":105.3,"l":102.68,"n":14166,"o":104.61,"t":"2026-10-07T04:00:00Z","v":511248,"vw":104.428858},{"c":105.4,"h":106.36,"l":103.71,"n":12899,"o":104.73,"t":"2026-10-08T04:00:00Z","v":567048,"vw":105.469856},{"c":105.95,"h":106.54,"l":104.16,"n":10074,"o":105.4,"t":"2026-10-09T04:00:00Z","v":418152,"vw":105.903928},{"c":105.37,"h":107.185,"l":105.13,"n":11294,"o":105.91,"t":"2026-10-12T04:00:00Z","v":483685,"vw":106.133095},{"c":106.46,"h":106.535,"l":104.67,"n":8623,"o":105.41,"t":"2026-10-13T04:00:00Z","v":396064,"vw":105.921797},{"c":106.16,"h":106.525,"l":105.33,"n":11453,"o":106.46,"t":"2026-10-14T04:00:00Z","v":414861,"vw":105.934376},{"c":108.68,"h":109.21,"l":106.84,"n":12010,"o":106.84,"t":"2026-10-15T04:00:00Z","v":469766,"vw":108.303946},{"c":107.78,"h":110.29,"l":107.03,"n":10762,"o":108.7,"t":"2026-10-16T04:00:00Z","v":414197,"vw":108.347114},{"c":107.76,"h":108.04,"l":107.315,"n":10247,"o":108.04,"t":"2026-10-19T04:00:00Z","v":387664,"vw":107.765614},{"c":110.53,"h":110.64,"l":107.76,"n":9982,"o":107.76,"t":"2026-10-20T04:00:00Z","v":519041,"vw":109.873138},{"c":111.07,"h":111.335,"l":109.845,"n":10548,"o":110.49,"t":"2026-10-21T04:00:00Z","v":510320,"vw":110.836348},{"c":112.725,"h":113.02,"l":109.44,"n":5275,"o":110.45,"t":"2026-10-22T04:00:00Z","v":217240,"vw":111.599404}],"volatilityBars":[{"c":110.81,"h":113.04,"l":110.81,"n":183,"o":113.04,"t":"2026-09-21T13:30:00Z","v":9054,"vw":112.693574},{"c":111.24,"h":111.6,"l":110.89,"n":162,"o":111.17,"t":"2026-09-21T13:45:00Z","v":8288,"vw":111.236729},{"c":111.32,"h":111.32,"l":110.78,"n":294,"o":111.22,"t":"2026-09-21T14:00:00Z","v":15264,"vw":111.136918},{"c":111.2,"h":111.3,"l":111.035,"n":239,"o":111.2675,"t":"2026-09-21T14:15:00Z","v":12081,"vw":111.216043},{"c":110.815,"h":111.04,"l":110.63,"n":334,"o":111.04,"t":"2026-09-21T14:30:00Z","v":8538,"vw":110.797857},{"c":110.36,"h":110.855,"l":110.36,"n":137,"o":110.855,"t":"2026-09-21T14:45:00Z","v":3864,"vw":110.545417},{"c":110.31,"h":110.56,"l":110.3,"n":474,"o":110.335,"t":"2026-09-21T15:00:00Z","v":14359,"vw":110.421711},{"c":110.615,"h":110.615,"l":110.355,"n":243,"o":110.355,"t":"2026-09-21T15:15:00Z","v":7510,"vw":110.489758},{"c":110.525,"h":110.6,"l":110.29,"n":379,"o":110.52,"t":"2026-09-21T15:30:00Z","v":14679,"vw":110.466846},{"c":110.38,"h":110.67,"l":110.275,"n":202,"o":110.59,"t":"2026-09-21T15:45:00Z","v":6014,"vw":110.503963},{"c":110.14,"h":110.515,"l":109.88,"n":637,"o":110.38,"t":"2026-09-21T16:00:00Z","v":22962,"vw":110.200472},{"c":110.23,"h":110.34,"l":110.06,"n":396,"o":110.135,"t":"2026-09-21T16:15:00Z","v":11036,"vw":110.178335},{"c":110.305,"h":110.465,"l":110.23,"n":305,"o":110.25,"t":"2026-09-21T16:30:00Z","v":8848,"vw":110.34268},{"c":110.61,"h":110.61,"l":110.305,"n":353,"o":110.305,"t":"2026-09-21T16:45:00Z","v":14962,"vw":110.46123},{"c":110.87,"h":110.895,"l":110.48,"n":452,"o":110.57,"t":"2026-09-21T17:00:00Z","v":17157,"vw":110.659674},{"c":111.135,"h":111.135,"l":110.86,"n":282,"o":110.895,"t":"2026-09-21T17:15:00Z","v":7414,"vw":110.98009},{"c":110.78,"h":111.22,"l":110.7,"n":371,"o":111.135,"t":"2026-09-21T17:30:00Z","v":12495,"vw":110.8829},{"c":110.91,"h":110.93,"l":110.78,"n":333,"o":110.82,"t":"2026-09-21T17:45:00Z","v":9073,"vw":110.857639},{"c":111.0025,"h":111.16,"l":110.89,"n":585,"o":110.9,"t":"2026-09-21T18:00:00Z","v":19710,"vw":110.974763},{"c":110.95,"h":111.015,"l":110.86,"n":425,"o":110.995,"t":"2026-09-21T18:15:00Z","v":10295,"vw":110.931533},{"c":111.76,"h":111.76,"l":110.955,"n":939,"o":110.97,"t":"2026-09-21T18:30:00Z","v":35201,"vw":111.325817},{"c":111.8,"h":112,"l":111.71,"n":860,"o":111.76,"t":"2026-09-21T18:45:00Z","v":30418,"vw":111.880118},{"c":111.78,"h":112.07,"l":111.685,"n":813,"o":111.77,"t":"2026-09-21T19:00:00Z","v":25998,"vw":111.892828},{"c":111.77,"h":112,"l":111.76,"n":875,"o":111.79,"t":"2026-09-21T19:15:00Z","v":20245,"vw":111.887203},{"c":111.935,"h":111.97,"l":111.605,"n":762,"o":111.77,"t":"2026-09-21T19:30:00Z","v":24405,"vw":111.82474},{"c":111.2,"h":111.97,"l":111.19,"n":2335,"o":111.935,"t":"2026-09-21T19:45:00Z","v":79222,"vw":111.573265},{"c":111.25,"h":111.25,"l":111.25,"n":34,"o":111.25,"t":"2026-09-21T20:00:00Z","v":117044,"vw":111.25},{"c":111.26,"h":111.26,"l":111.26,"n":6,"o":111.26,"t":"2026-09-22T11:30:00Z","v":420,"vw":111.26},{"c":111.5,"h":111.5,"l":111.04,"n":24,"o":111.04,"t":"2026-09-22T11:45:00Z","v":625,"vw":111.358462},{"c":111.8,"h":111.8,"l":111.8,"n":3,"o":111.8,"t":"2026-09-22T12:00:00Z","v":508,"vw":111.8},{"c":111.35,"h":111.35,"l":111.35,"n":18,"o":111.35,"t":"2026-09-22T12:15:00Z","v":220,"vw":111.35},{"c":111.35,"h":111.35,"l":111.35,"n":10,"o":111.35,"t":"2026-09-22T12:30:00Z","v":110,"vw":111.35},{"c":111.5,"h":111.5,"l":111.5,"n":7,"o":111.5,"t":"2026-09-22T13:00:00Z","v":1894,"vw":111.5},{"c":111.6,"h":111.95,"l":111.55,"n":58,"o":111.55,"t":"2026-09-22T13:15:00Z","v":1554,"vw":111.639133},{"c":113.33,"h":113.44,"l":112.27,"n":315,"o":112.69,"t":"2026-09-22T13:30:00Z","v":27308,"vw":112.924694},{"c":112.93,"h":113.04,"l":112.67,"n":211,"o":113.04,"t":"2026-09-22T13:45:00Z","v":7681,"vw":112.91681},{"c":113.26,"h":113.26,"l":112.71,"n":302,"o":112.855,"t":"2026-09-22T14:00:00Z","v":8697,"vw":112.988609},{"c":113.07,"h":113.15,"l":112.73,"n":271,"o":113.105,"t":"2026-09-22T14:15:00Z","v":9652,"vw":112.923216},{"c":112.35,"h":113.13,"l":112.35,"n":357,"o":113.11,"t":"2026-09-22T14:30:00Z","v":10250,"vw":112.758335},{"c":112.6,"h":112.75,"l":112.12,"n":289,"o":112.29,"t":"2026-09-22T14:45:00Z","v":7426,"vw":112.321503},{"c":112.73,"h":112.84,"l":112.58,"n":193,"o":112.6,"t":"2026-09-22T15:00:00Z","v":4563,"vw":112.708182},{"c":112.72,"h":112.79,"l":112.47,"n":144,"o":112.73,"t":"2026-09-22T15:15:00Z","v":3685,"vw":112.652105},{"c":112.23,"h":112.71,"l":112.16,"n":225,"o":112.65,"t":"2026-09-22T15:30:00Z","v":6617,"vw":112.384898},{"c":112.12,"h":112.31,"l":112.11,"n":370,"o":112.23,"t":"2026-09-22T15:45:00Z","v":12474,"vw":112.22909},{"c":112.335,"h":112.41,"l":112.22,"n":342,"o":112.25,"t":"2026-09-22T16:00:00Z","v":12530,"vw":112.32733},{"c":112.495,"h":112.55,"l":112.32,"n":412,"o":112.33,"t":"2026-09-22T16:15:00Z","v":15854,"vw":112.408507},{"c":112.53,"h":112.75,"l":112.52,"n":269,"o":112.525,"t":"2026-09-22T16:30:00Z","v":14224,"vw":112.634574},{"c":112.63,"h":112.79,"l":112.49,"n":254,"o":112.49,"t":"2026-09-22T16:45:00Z","v":6670,"vw":112.657634},{"c":112.34,"h":112.565,"l":112.34,"n":123,"o":112.54,"t":"2026-09-22T17:00:00Z","v":4136,"vw":112.45513},{"c":112.36,"h":112.48,"l":112.235,"n":258,"o":112.31,"t":"2026-09-22T17:15:00Z","v":8100,"vw":112.367433},{"c":112.555,"h":112.555,"l":112.36,"n":282,"o":112.41,"t":"2026-09-22T17:30:00Z","v":6896,"vw":112.455667},{"c":112.82,"h":112.85,"l":112.49,"n":516,"o":112.5,"t":"2026-09-22T17:45:00Z","v":11023,"vw":112.662966},{"c":112.6,"h":112.86,"l":112.6,"n":225,"o":112.7,"t":"2026-09-22T18:00:00Z","v":5701,"vw":112.767091},{"c":112.75,"h":112.75,"l":112.53,"n":258,"o":112.59,"t":"2026-09-22T18:15:00Z","v":6099,"vw":112.645952},{"c":112.445,"h":112.72,"l":112.445,"n":233,"o":112.675,"t":"2026-09-22T18:30:00Z","v":7699,"vw":112.572517},{"c":112.565,"h":112.6,"l":112.36,"n":372,"o":112.51,"t":"2026-09-22T18:45:00Z","v":16299,"vw":112.483725},{"c":112.715,"h":112.83,"l":112.58,"n":329,"o":112.58,"t":"2026-09-22T19:00:00Z","v":10102,"vw":112.676719},{"c":112.655,"h":112.79,"l":112.61,"n":316,"o":112.705,"t":"2026-09-22T19:15:00Z","v":10727,"vw":112.689833},{"c":112.98,"h":112.98,"l":112.495,"n":659,"o":112.62,"t":"2026-09-22T19:30:00Z","v":19905,"vw":112.781704},{"c":112.755,"h":113.075,"l":112.67,"n":1503,"o":112.94,"t":"2026-09-22T19:45:00Z","v":47494,"vw":112.819072},{"c":112.79,"h":112.79,"l":112.79,"n":38,"o":112.79,"t":"2026-09-22T20:00:00Z","v":83580,"vw":112.79},{"c":112.475,"h":112.75,"l":111.595,"n":181,"o":112.75,"t":"2026-09-23T13:30:00Z","v":9780,"vw":112.431338},{"c":112.38,"h":112.45,"l":111.1,"n":182,"o":112.05,"t":"2026-09-23T13:45:00Z","v":8529,"vw":111.986352},{"c":113.34,"h":113.4569,"l":112.45,"n":162,"o":112.45,"t":"2026-09-23T14:00:00Z","v":5914,"vw":112.859325},{"c":112.7,"h":113.85,"l":112.465,"n":438,"o":113.475,"t":"2026-09-23T14:15:00Z","v":15848,"vw":113.309058},{"c":112.17,"h":112.76,"l":112.17,"n":159,"o":112.76,"t":"2026-09-23T14:30:00Z","v":6097,"vw":112.374935},{"c":111.61,"h":112.11,"l":111.03,"n":1766,"o":112.11,"t":"2026-09-23T14:45:00Z","v":102702,"vw":111.291496},{"c":111.68,"h":111.95,"l":111.495,"n":364,"o":111.495,"t":"2026-09-23T15:00:00Z","v":14226,"vw":111.740044},{"c":112.07,"h":112.13,"l":111.8,"n":287,"o":111.85,"t":"2026-09-23T15:15:00Z","v":9348,"vw":111.984096},{"c":112.11,"h":112.2,"l":111.97,"n":188,"o":112.03,"t":"2026-09-23T15:30:00Z","v":6623,"vw":112.079503},{"c":111.93,"h":112.12,"l":111.93,"n":185,"o":112.115,"t":"2026-09-23T15:45:00Z","v":3975,"vw":112.037029},{"c":111.835,"h":111.92,"l":111.775,"n":119,"o":111.86,"t":"2026-09-23T16:00:00Z","v":3731,"vw":111.826042},{"c":111.73,"h":111.85,"l":111.53,"n":348,"o":111.84,"t":"2026-09-23T16:15:00Z","v":21938,"vw":111.754855},{"c":111.385,"h":111.6,"l":111.3175,"n":158,"o":111.6,"t":"2026-09-23T16:30:00Z","v":4563,"vw":111.448146},{"c":111.255,"h":111.33,"l":111.01,"n":300,"o":111.26,"t":"2026-09-23T16:45:00Z","v":6363,"vw":111.24528},{"c":111.275,"h":111.275,"l":110.99,"n":210,"o":111.18,"t":"2026-09-23T17:00:00Z","v":5860,"vw":111.163921},{"c":111.285,"h":111.285,"l":111.15,"n":100,"o":111.15,"t":"2026-09-23T17:15:00Z","v":2925,"vw":111.205897},{"c":111.1,"h":111.26,"l":110.92,"n":318,"o":111.21,"t":"2026-09-23T17:30:00Z","v":8551,"vw":111.110515},{"c":111.105,"h":111.135,"l":111.05,"n":153,"o":111.13,"t":"2026-09-23T17:45:00Z","v":11633,"vw":111.10785},{"c":111.38,"h":111.485,"l":111.08,"n":386,"o":111.13,"t":"2026-09-23T18:00:00Z","v":11879,"vw":111.246654},{"c":111.11,"h":111.415,"l":111.11,"n":326,"o":111.4,"t":"2026-09-23T18:15:00Z","v":9572,"vw":111.288876},{"c":111.06,"h":111.3,"l":110.94,"n":382,"o":111.125,"t":"2026-09-23T18:30:00Z","v":16562,"vw":111.121053},{"c":110.7,"h":111.05,"l":110.69,"n":385,"o":111,"t":"2026-09-23T18:45:00Z","v":10395,"vw":110.895252},{"c":110.6,"h":110.885,"l":110.59,"n":403,"o":110.715,"t":"2026-09-23T19:00:00Z","v":11556,"vw":110.727047},{"c":110.65,"h":110.65,"l":110.44,"n":582,"o":110.595,"t":"2026-09-23T19:15:00Z","v":20847,"vw":110.502496},{"c":111.24,"h":111.36,"l":110.65,"n":657,"o":110.72,"t":"2026-09-23T19:30:00Z","v":27414,"vw":110.991441},{"c":111.27,"h":111.3,"l":110.9,"n":1943,"o":111.26,"t":"2026-09-23T19:45:00Z","v":80818,"vw":111.143673},{"c":111.24,"h":111.24,"l":111.24,"n":32,"o":111.24,"t":"2026-09-23T20:00:00Z","v":57809,"vw":111.24},{"c":109.7268,"h":110.69,"l":109.7268,"n":100,"o":110.67,"t":"2026-09-24T13:30:00Z","v":6341,"vw":110.394881},{"c":110.17,"h":110.17,"l":109.515,"n":194,"o":109.6525,"t":"2026-09-24T13:45:00Z","v":7066,"vw":109.953351},{"c":110.47,"h":110.78,"l":110.14,"n":190,"o":110.14,"t":"2026-09-24T14:00:00Z","v":8743,"vw":110.548008},{"c":110.275,"h":110.66,"l":110.16,"n":276,"o":110.47,"t":"2026-09-24T14:15:00Z","v":13000,"vw":110.372269},{"c":110.295,"h":110.41,"l":109.9575,"n":204,"o":110.275,"t":"2026-09-24T14:30:00Z","v":6285,"vw":110.182773},{"c":110.355,"h":110.355,"l":110.2,"n":150,"o":110.25,"t":"2026-09-24T14:45:00Z","v":4333,"vw":110.263448},{"c":110.065,"h":110.375,"l":110.065,"n":249,"o":110.375,"t":"2026-09-24T15:00:00Z","v":7608,"vw":110.265335},{"c":109.585,"h":110.23,"l":109.47,"n":197,"o":110.03,"t":"2026-09-24T15:15:00Z","v":6241,"vw":109.855937},{"c":109.8,"h":109.8,"l":109.67,"n":153,"o":109.69,"t":"2026-09-24T15:30:00Z","v":3513,"vw":109.71725},{"c":109.34,"h":109.8,"l":109.34,"n":294,"o":109.8,"t":"2026-09-24T15:45:00Z","v":9921,"vw":109.584433},{"c":109.31,"h":109.34,"l":109.07,"n":268,"o":109.34,"t":"2026-09-24T16:00:00Z","v":12636,"vw":109.205217},{"c":110.21,"h":110.37,"l":109.235,"n":496,"o":109.235,"t":"2026-09-24T16:15:00Z","v":21094,"vw":109.930053},{"c":110.03,"h":110.385,"l":109.735,"n":264,"o":110.2,"t":"2026-09-24T16:30:00Z","v":8043,"vw":110.021187},{"c":109.905,"h":109.95,"l":109.83,"n":115,"o":109.86,"t":"2026-09-24T16:45:00Z","v":1645,"vw":109.8925},{"c":109.91,"h":109.91,"l":109.68,"n":257,"o":109.81,"t":"2026-09-24T17:00:00Z","v":7516,"vw":109.790956},{"c":109.575,"h":109.88,"l":109.55,"n":220,"o":109.81,"t":"2026-09-24T17:15:00Z","v":10780,"vw":109.648174},{"c":109.095,"h":109.43,"l":109.08,"n":171,"o":109.42,"t":"2026-09-24T17:30:00Z","v":4764,"vw":109.284839},{"c":109.09,"h":109.44,"l":109.09,"n":367,"o":109.21,"t":"2026-09-24T17:45:00Z","v":19842,"vw":109.323195},{"c":109.005,"h":109.2,"l":108.74,"n":245,"o":109.2,"t":"2026-09-24T18:00:00Z","v":6721,"vw":109.022944},{"c":109.28,"h":109.345,"l":109.06,"n":238,"o":109.11,"t":"2026-09-24T18:15:00Z","v":7406,"vw":109.172517},{"c":109.15,"h":109.375,"l":109.015,"n":464,"o":109.3425,"t":"2026-09-24T18:30:00Z","v":12534,"vw":109.213978},{"c":108.92,"h":109.27,"l":108.92,"n":332,"o":109.15,"t":"2026-09-24T18:45:00Z","v":11449,"vw":109.066849},{"c":108.64,"h":108.91,"l":108.52,"n":290,"o":108.91,"t":"2026-09-24T19:00:00Z","v":8227,"vw":108.73223},{"c":108.68,"h":108.705,"l":108.425,"n":488,"o":108.58,"t":"2026-09-24T19:15:00Z","v":13805,"vw":108.609439},{"c":108.46,"h":108.795,"l":108.44,"n":912,"o":108.68,"t":"2026-09-24T19:30:00Z","v":24595,"vw":108.642124},{"c":108.0175,"h":108.455,"l":107.77,"n":2414,"o":108.345,"t":"2026-09-24T19:45:00Z","v":89789,"vw":108.087566},{"c":108.03,"h":108.03,"l":108.03,"n":34,"o":108.03,"t":"2026-09-24T20:00:00Z","v":91555,"vw":108.03},{"c":108.8,"h":108.8,"l":108.8,"n":1,"o":108.8,"t":"2026-09-24T20:30:00Z","v":200,"vw":108.8},{"c":108.59,"h":108.75,"l":107.26,"n":248,"o":108.53,"t":"2026-09-25T13:30:00Z","v":6790,"vw":108.234808},{"c":109.0651,"h":109.0651,"l":108.06,"n":206,"o":108.365,"t":"2026-09-25T13:45:00Z","v":14880,"vw":108.601197},{"c":108.91,"h":109.0417,"l":108.21,"n":255,"o":109.0417,"t":"2026-09-25T14:00:00Z","v":11947,"vw":108.557705},{"c":108.81,"h":108.925,"l":108.565,"n":128,"o":108.925,"t":"2026-09-25T14:15:00Z","v":4399,"vw":108.772673},{"c":108.435,"h":108.81,"l":108.4,"n":219,"o":108.81,"t":"2026-09-25T14:30:00Z","v":5938,"vw":108.531784},{"c":108.63,"h":108.63,"l":108.445,"n":249,"o":108.51,"t":"2026-09-25T14:45:00Z","v":7920,"vw":108.505732},{"c":108.63,"h":108.95,"l":108.61,"n":219,"o":108.68,"t":"2026-09-25T15:00:00Z","v":5766,"vw":108.817193},{"c":108.81,"h":108.82,"l":108.81,"n":81,"o":108.81,"t":"2026-09-25T15:15:00Z","v":1953,"vw":108.811364},{"c":108.8099,"h":108.96,"l":108.72,"n":265,"o":108.87,"t":"2026-09-25T15:30:00Z","v":7007,"vw":108.832482},{"c":109.045,"h":109.045,"l":108.6,"n":251,"o":108.69,"t":"2026-09-25T15:45:00Z","v":5972,"vw":108.804816},{"c":109.86,"h":110.04,"l":109.18,"n":512,"o":109.22,"t":"2026-09-25T16:00:00Z","v":24173,"vw":109.782618},{"c":109.76,"h":109.95,"l":109.65,"n":328,"o":109.89,"t":"2026-09-25T16:15:00Z","v":14411,"vw":109.81037},{"c":109.745,"h":109.83,"l":109.62,"n":267,"o":109.68,"t":"2026-09-25T16:30:00Z","v":14094,"vw":109.777613},{"c":109.39,"h":109.74,"l":109.39,"n":233,"o":109.74,"t":"2026-09-25T16:45:00Z","v":7338,"vw":109.572592},{"c":109.29,"h":109.51,"l":109.155,"n":177,"o":109.42,"t":"2026-09-25T17:00:00Z","v":6847,"vw":109.317595},{"c":108.895,"h":109.39,"l":108.75,"n":325,"o":109.39,"t":"2026-09-25T17:15:00Z","v":9946,"vw":109.070961},{"c":108.39,"h":108.79,"l":108.32,"n":269,"o":108.79,"t":"2026-09-25T17:30:00Z","v":6357,"vw":108.528982},{"c":108.6,"h":108.62,"l":108.39,"n":329,"o":108.39,"t":"2026-09-25T17:45:00Z","v":10086,"vw":108.551412},{"c":108.67,"h":108.67,"l":108.51,"n":241,"o":108.55,"t":"2026-09-25T18:00:00Z","v":6701,"vw":108.574164},{"c":108.36,"h":108.64,"l":108.17,"n":399,"o":108.64,"t":"2026-09-25T18:15:00Z","v":10560,"vw":108.411491},{"c":108.33,"h":108.42,"l":108.27,"n":253,"o":108.38,"t":"2026-09-25T18:30:00Z","v":6700,"vw":108.337656},{"c":108.11,"h":108.345,"l":108.11,"n":295,"o":108.29,"t":"2026-09-25T18:45:00Z","v":7002,"vw":108.271562},{"c":108.18,"h":108.21,"l":108.03,"n":377,"o":108.03,"t":"2026-09-25T19:00:00Z","v":9233,"vw":108.121115},{"c":108.185,"h":108.26,"l":108.18,"n":495,"o":108.18,"t":"2026-09-25T19:15:00Z","v":12382,"vw":108.214243},{"c":108.125,"h":108.26,"l":107.87,"n":679,"o":108.16,"t":"2026-09-25T19:30:00Z","v":20160,"vw":108.131545},{"c":107.66,"h":108.22,"l":107.62,"n":2071,"o":108.08,"t":"2026-09-25T19:45:00Z","v":68621,"vw":107.86213},{"c":107.66,"h":107.66,"l":107.66,"n":34,"o":107.66,"t":"2026-09-25T20:00:00Z","v":63892,"vw":107.66},{"c":107.01,"h":107.01,"l":107.01,"n":6,"o":107.01,"t":"2026-09-28T11:15:00Z","v":133,"vw":107.01},{"c":106.37,"h":107.09,"l":105.55,"n":271,"o":106.73,"t":"2026-09-28T13:30:00Z","v":13994,"vw":106.536747},{"c":106.77,"h":106.83,"l":106.365,"n":484,"o":106.455,"t":"2026-09-28T13:45:00Z","v":27147,"vw":106.585923},{"c":107.23,"h":107.5,"l":106.35,"n":358,"o":106.58,"t":"2026-09-28T14:00:00Z","v":19890,"vw":107.038337},{"c":107.175,"h":107.365,"l":106.96,"n":170,"o":107.355,"t":"2026-09-28T14:15:00Z","v":4571,"vw":107.119318},{"c":106.985,"h":107.19,"l":106.81,"n":238,"o":107.19,"t":"2026-09-28T14:30:00Z","v":8162,"vw":106.971684},{"c":106.5425,"h":106.97,"l":106.5425,"n":204,"o":106.93,"t":"2026-09-28T14:45:00Z","v":6903,"vw":106.809993},{"c":106.01,"h":106.555,"l":106.01,"n":219,"o":106.555,"t":"2026-09-28T15:00:00Z","v":6928,"vw":106.240923},{"c":105.97,"h":106.05,"l":105.86,"n":321,"o":106.05,"t":"2026-09-28T15:15:00Z","v":11309,"vw":105.949618},{"c":106.22,"h":106.55,"l":105.97,"n":441,"o":105.97,"t":"2026-09-28T15:30:00Z","v":23056,"vw":106.210089},{"c":106.05,"h":106.225,"l":105.975,"n":201,"o":106.225,"t":"2026-09-28T15:45:00Z","v":6224,"vw":106.02028},{"c":106,"h":106.07,"l":105.94,"n":223,"o":106.055,"t":"2026-09-28T16:00:00Z","v":5819,"vw":106.002443},{"c":106.88,"h":107.09,"l":106.005,"n":668,"o":106.005,"t":"2026-09-28T16:15:00Z","v":20793,"vw":106.482548},{"c":106.43,"h":106.895,"l":106.395,"n":218,"o":106.89,"t":"2026-09-28T16:30:00Z","v":5948,"vw":106.653475},{"c":106.32,"h":106.47,"l":106.21,"n":236,"o":106.43,"t":"2026-09-28T16:45:00Z","v":5724,"vw":106.300744},{"c":107.08,"h":107.19,"l":105.23,"n":920,"o":106.36,"t":"2026-09-28T17:00:00Z","v":34018,"vw":106.763684},{"c":106.795,"h":106.925,"l":106.69,"n":188,"o":106.83,"t":"2026-09-28T17:15:00Z","v":4090,"vw":106.788802},{"c":107.045,"h":107.05,"l":106.63,"n":355,"o":106.89,"t":"2026-09-28T17:30:00Z","v":10878,"vw":106.843416},{"c":107.26,"h":107.26,"l":106.92,"n":503,"o":107.1,"t":"2026-09-28T17:45:00Z","v":49334,"vw":107.028382},{"c":107.48,"h":107.53,"l":107.1,"n":357,"o":107.165,"t":"2026-09-28T18:00:00Z","v":21826,"vw":107.2602},{"c":107.13,"h":107.49,"l":107.07,"n":338,"o":107.49,"t":"2026-09-28T18:15:00Z","v":11796,"vw":107.284167},{"c":107.28,"h":107.39,"l":107.11,"n":391,"o":107.13,"t":"2026-09-28T18:30:00Z","v":13075,"vw":107.259973},{"c":107.035,"h":107.29,"l":106.98,"n":499,"o":107.22,"t":"2026-09-28T18:45:00Z","v":23978,"vw":107.126969},{"c":106.97,"h":107.055,"l":106.81,"n":346,"o":107.055,"t":"2026-09-28T19:00:00Z","v":7629,"vw":106.948855},{"c":107.12,"h":107.12,"l":106.855,"n":581,"o":106.92,"t":"2026-09-28T19:15:00Z","v":18563,"vw":106.98245},{"c":106.79,"h":107.125,"l":106.77,"n":702,"o":107.07,"t":"2026-09-28T19:30:00Z","v":18662,"vw":106.950585},{"c":106.65,"h":107.04,"l":106.64,"n":2076,"o":106.79,"t":"2026-09-28T19:45:00Z","v":74705,"vw":106.818994},{"c":106.68,"h":106.68,"l":106.68,"n":30,"o":106.68,"t":"2026-09-28T20:00:00Z","v":77356,"vw":106.68},{"c":107.5,"h":110,"l":107.02,"n":67,"o":110,"t":"2026-09-29T12:30:00Z","v":12581,"vw":108.402255},{"c":107.77,"h":108.01,"l":107.51,"n":48,"o":108.01,"t":"2026-09-29T12:45:00Z","v":1621,"vw":107.864226},{"c":107.71,"h":108.01,"l":107.3,"n":41,"o":107.5,"t":"2026-09-29T13:00:00Z","v":901,"vw":107.583676},{"c":107.49,"h":107.49,"l":107.49,"n":2,"o":107.49,"t":"2026-09-29T13:15:00Z","v":101,"vw":107.49},{"c":106.66,"h":106.9,"l":105.53,"n":214,"o":106.48,"t":"2026-09-29T13:30:00Z","v":19412,"vw":106.025688},{"c":105.86,"h":106.59,"l":105.82,"n":137,"o":106.59,"t":"2026-09-29T13:45:00Z","v":6701,"vw":106.026686},{"c":106.55,"h":106.55,"l":105.8,"n":382,"o":106.1,"t":"2026-09-29T14:00:00Z","v":17414,"vw":105.970871},{"c":105.755,"h":106.7799,"l":105.71,"n":232,"o":106.7799,"t":"2026-09-29T14:15:00Z","v":6160,"vw":106.345778},{"c":105.935,"h":106.19,"l":105.775,"n":249,"o":105.95,"t":"2026-09-29T14:30:00Z","v":10191,"vw":106.021455},{"c":106.39,"h":106.58,"l":106.095,"n":169,"o":106.095,"t":"2026-09-29T14:45:00Z","v":4939,"vw":106.342705},{"c":105.77,"h":106.3025,"l":105.77,"n":241,"o":106.28,"t":"2026-09-29T15:00:00Z","v":11237,"vw":106.026495},{"c":105.86,"h":106.21,"l":105.77,"n":290,"o":105.77,"t":"2026-09-29T15:15:00Z","v":12797,"vw":105.96518},{"c":105.94,"h":106.025,"l":105.85,"n":211,"o":105.88,"t":"2026-09-29T15:30:00Z","v":8068,"vw":105.92989},{"c":105.955,"h":106.35,"l":105.945,"n":242,"o":105.945,"t":"2026-09-29T15:45:00Z","v":8779,"vw":106.08554},{"c":105.9,"h":106.06,"l":105.9,"n":171,"o":105.935,"t":"2026-09-29T16:00:00Z","v":5570,"vw":105.982259},{"c":105.865,"h":106.1,"l":105.6801,"n":237,"o":105.955,"t":"2026-09-29T16:15:00Z","v":8054,"vw":105.946091},{"c":105.81,"h":105.865,"l":105.81,"n":38,"o":105.865,"t":"2026-09-29T16:30:00Z","v":791,"vw":105.8275},{"c":105.535,"h":105.73,"l":105.4,"n":185,"o":105.71,"t":"2026-09-29T16:45:00Z","v":6279,"vw":105.628779},{"c":105.53,"h":105.53,"l":105.4,"n":100,"o":105.53,"t":"2026-09-29T17:00:00Z","v":3114,"vw":105.502219},{"c":105.575,"h":105.72,"l":105.48,"n":245,"o":105.53,"t":"2026-09-29T17:15:00Z","v":9322,"vw":105.599392},{"c":105.73,"h":105.755,"l":105.565,"n":235,"o":105.565,"t":"2026-09-29T17:30:00Z","v":6701,"vw":105.656864},{"c":105.64,"h":105.805,"l":105.63,"n":288,"o":105.67,"t":"2026-09-29T17:45:00Z","v":9896,"vw":105.738124},{"c":105.6,"h":105.92,"l":105.555,"n":249,"o":105.645,"t":"2026-09-29T18:00:00Z","v":8374,"vw":105.719201},{"c":105.605,"h":105.84,"l":105.52,"n":282,"o":105.6,"t":"2026-09-29T18:15:00Z","v":8570,"vw":105.684563},{"c":105.89,"h":106.12,"l":105.62,"n":444,"o":105.655,"t":"2026-09-29T18:30:00Z","v":18767,"vw":105.860151},{"c":106.065,"h":106.065,"l":105.78,"n":297,"o":105.78,"t":"2026-09-29T18:45:00Z","v":11842,"vw":105.969742},{"c":105.94,"h":106.14,"l":105.715,"n":470,"o":106.14,"t":"2026-09-29T19:00:00Z","v":15529,"vw":105.922114},{"c":105.82,"h":106.01,"l":105.735,"n":508,"o":106.01,"t":"2026-09-29T19:15:00Z","v":13640,"vw":105.828693},{"c":105.85,"h":105.92,"l":105.76,"n":648,"o":105.81,"t":"2026-09-29T19:30:00Z","v":23304,"vw":105.848069},{"c":105.56,"h":105.87,"l":105.25,"n":2019,"o":105.87,"t":"2026-09-29T19:45:00Z","v":84314,"vw":105.494938},{"c":105.56,"h":105.56,"l":105.56,"n":19,"o":105.56,"t":"2026-09-29T20:00:00Z","v":78794,"vw":105.56},{"c":105.635,"h":106.335,"l":105.285,"n":156,"o":105.63,"t":"2026-09-30T13:30:00Z","v":8032,"vw":105.599466},{"c":105.505,"h":105.68,"l":105.505,"n":57,"o":105.68,"t":"2026-09-30T13:45:00Z","v":1147,"vw":105.567},{"c":105.28,"h":105.87,"l":105.12,"n":431,"o":105.36,"t":"2026-09-30T14:00:00Z","v":14789,"vw":105.520961},{"c":104.78,"h":105.28,"l":104.7,"n":208,"o":105.28,"t":"2026-09-30T14:15:00Z","v":6113,"vw":104.92654},{"c":104.7,"h":104.87,"l":104.56,"n":226,"o":104.77,"t":"2026-09-30T14:30:00Z","v":10453,"vw":104.78017},{"c":104.72,"h":104.9,"l":104.645,"n":222,"o":104.695,"t":"2026-09-30T14:45:00Z","v":8492,"vw":104.765521},{"c":104.74,"h":104.85,"l":104.445,"n":342,"o":104.62,"t":"2026-09-30T15:00:00Z","v":13599,"vw":104.613712},{"c":104.735,"h":104.86,"l":104.58,"n":233,"o":104.75,"t":"2026-09-30T15:15:00Z","v":6989,"vw":104.714209},{"c":104.485,"h":104.74,"l":104.485,"n":233,"o":104.74,"t":"2026-09-30T15:30:00Z","v":6303,"vw":104.67088},{"c":104.38,"h":104.485,"l":104.28,"n":107,"o":104.485,"t":"2026-09-30T15:45:00Z","v":3341,"vw":104.341336},{"c":104.63,"h":104.63,"l":104.22,"n":242,"o":104.41,"t":"2026-09-30T16:00:00Z","v":8362,"vw":104.498184},{"c":104.935,"h":104.935,"l":104.62,"n":202,"o":104.62,"t":"2026-09-30T16:15:00Z","v":9032,"vw":104.719781},{"c":104.7,"h":104.915,"l":104.7,"n":267,"o":104.79,"t":"2026-09-30T16:30:00Z","v":8810,"vw":104.796055},{"c":104.5,"h":104.6779,"l":104.45,"n":81,"o":104.6779,"t":"2026-09-30T16:45:00Z","v":2215,"vw":104.523585},{"c":104.535,"h":104.54,"l":104.4,"n":88,"o":104.54,"t":"2026-09-30T17:00:00Z","v":3758,"vw":104.465917},{"c":104.415,"h":104.55,"l":104.27,"n":410,"o":104.41,"t":"2026-09-30T17:15:00Z","v":11717,"vw":104.459506},{"c":104.774,"h":104.774,"l":104.5,"n":196,"o":104.52,"t":"2026-09-30T17:30:00Z","v":6030,"vw":104.570429},{"c":104.51,"h":104.73,"l":104.38,"n":312,"o":104.73,"t":"2026-09-30T17:45:00Z","v":8005,"vw":104.566024},{"c":104.41,"h":104.525,"l":104.41,"n":212,"o":104.52,"t":"2026-09-30T18:00:00Z","v":4415,"vw":104.470777},{"c":104.13,"h":104.445,"l":104.13,"n":358,"o":104.445,"t":"2026-09-30T18:15:00Z","v":8837,"vw":104.321976},{"c":104.41,"h":104.46,"l":104.23,"n":342,"o":104.23,"t":"2026-09-30T18:30:00Z","v":10205,"vw":104.371459},{"c":104.265,"h":104.5,"l":104.265,"n":330,"o":104.38,"t":"2026-09-30T18:45:00Z","v":12079,"vw":104.353282},{"c":104.195,"h":104.3,"l":104.115,"n":262,"o":104.3,"t":"2026-09-30T19:00:00Z","v":6231,"vw":104.207417},{"c":104.3082,"h":104.3082,"l":104.12,"n":568,"o":104.185,"t":"2026-09-30T19:15:00Z","v":14712,"vw":104.208769},{"c":104.25,"h":104.6973,"l":104.2,"n":936,"o":104.3082,"t":"2026-09-30T19:30:00Z","v":61404,"vw":104.441609},{"c":103.56,"h":104.5,"l":103.41,"n":2057,"o":104.24,"t":"2026-09-30T19:45:00Z","v":84111,"vw":104.015287},{"c":103.58,"h":103.58,"l":103.58,"n":23,"o":103.58,"t":"2026-09-30T20:00:00Z","v":116332,"vw":103.58},{"c":103.35,"h":103.55,"l":102.78,"n":247,"o":103.3,"t":"2026-10-01T13:30:00Z","v":13890,"vw":103.194662},{"c":103.515,"h":104.14,"l":103.515,"n":242,"o":103.77,"t":"2026-10-01T13:45:00Z","v":13821,"vw":103.714275},{"c":102.505,"h":103.29,"l":102.28,"n":392,"o":103.29,"t":"2026-10-01T14:00:00Z","v":12996,"vw":102.846195},{"c":102.48,"h":103.16,"l":102.48,"n":291,"o":102.66,"t":"2026-10-01T14:15:00Z","v":9645,"vw":102.880737},{"c":102.635,"h":102.72,"l":102.29,"n":336,"o":102.56,"t":"2026-10-01T14:30:00Z","v":10671,"vw":102.504088},{"c":102.56,"h":102.81,"l":102.45,"n":247,"o":102.81,"t":"2026-10-01T14:45:00Z","v":12896,"vw":102.710946},{"c":102.66,"h":102.66,"l":102.43,"n":182,"o":102.58,"t":"2026-10-01T15:00:00Z","v":7937,"vw":102.553445},{"c":102.3,"h":102.68,"l":102.2275,"n":302,"o":102.57,"t":"2026-10-01T15:15:00Z","v":15312,"vw":102.381589},{"c":102.16,"h":102.47,"l":102.145,"n":325,"o":102.145,"t":"2026-10-01T15:30:00Z","v":11688,"vw":102.259961},{"c":102.61,"h":102.61,"l":102.21,"n":324,"o":102.325,"t":"2026-10-01T15:45:00Z","v":15213,"vw":102.379884},{"c":102.935,"h":103.115,"l":102.79,"n":206,"o":102.79,"t":"2026-10-01T16:00:00Z","v":4799,"vw":102.974262},{"c":103.15,"h":103.24,"l":103.01,"n":225,"o":103.01,"t":"2026-10-01T16:15:00Z","v":10492,"vw":103.13091},{"c":103.23,"h":103.48,"l":103.04,"n":283,"o":103.15,"t":"2026-10-01T16:30:00Z","v":12905,"vw":103.209501},{"c":103.23,"h":103.345,"l":103.08,"n":197,"o":103.18,"t":"2026-10-01T16:45:00Z","v":6996,"vw":103.183635},{"c":103.46,"h":103.6,"l":103.44,"n":195,"o":103.44,"t":"2026-10-01T17:00:00Z","v":5254,"vw":103.524946},{"c":103.51,"h":103.74,"l":103.31,"n":396,"o":103.39,"t":"2026-10-01T17:15:00Z","v":16374,"vw":103.455107},{"c":103.6,"h":103.76,"l":103.5,"n":484,"o":103.58,"t":"2026-10-01T17:30:00Z","v":19956,"vw":103.620054},{"c":102.96,"h":103.6,"l":102.96,"n":365,"o":103.6,"t":"2026-10-01T17:45:00Z","v":7733,"vw":103.332409},{"c":103.14,"h":103.14,"l":102.81,"n":240,"o":102.81,"t":"2026-10-01T18:00:00Z","v":5854,"vw":103.034034},{"c":103.24,"h":103.4216,"l":103.165,"n":327,"o":103.165,"t":"2026-10-01T18:15:00Z","v":10326,"vw":103.318295},{"c":103.325,"h":103.42,"l":103.13,"n":221,"o":103.24,"t":"2026-10-01T18:30:00Z","v":6546,"vw":103.261167},{"c":103.18,"h":103.28,"l":103.09,"n":290,"o":103.24,"t":"2026-10-01T18:45:00Z","v":9152,"vw":103.190126},{"c":102.915,"h":103.23,"l":102.7503,"n":371,"o":103.22,"t":"2026-10-01T19:00:00Z","v":11556,"vw":103.063248},{"c":103.215,"h":103.265,"l":102.86,"n":470,"o":102.865,"t":"2026-10-01T19:15:00Z","v":14909,"vw":103.077992},{"c":103.15,"h":103.47,"l":103.12,"n":654,"o":103.29,"t":"2026-10-01T19:30:00Z","v":17510,"vw":103.276539},{"c":102.76,"h":103.2,"l":102.42,"n":2084,"o":103.15,"t":"2026-10-01T19:45:00Z","v":80132,"vw":102.683368},{"c":102.69,"h":102.69,"l":102.69,"n":35,"o":102.69,"t":"2026-10-01T20:00:00Z","v":99970,"vw":102.69},{"c":102.69,"h":102.69,"l":102.69,"n":1,"o":102.69,"t":"2026-10-01T20:15:00Z","v":18515,"vw":102.69},{"c":104.69,"h":104.69,"l":104.69,"n":12,"o":104.69,"t":"2026-10-02T13:00:00Z","v":240,"vw":104.69},{"c":103.465,"h":104.29,"l":103.24,"n":82,"o":104.29,"t":"2026-10-02T13:30:00Z","v":4312,"vw":103.792697},{"c":103.24,"h":104.02,"l":103.24,"n":220,"o":103.51,"t":"2026-10-02T13:45:00Z","v":10186,"vw":103.623178},{"c":104.0899,"h":104.0899,"l":103.25,"n":320,"o":103.25,"t":"2026-10-02T14:00:00Z","v":29020,"vw":103.674732},{"c":103.685,"h":104.19,"l":103.56,"n":342,"o":103.9,"t":"2026-10-02T14:15:00Z","v":18708,"vw":103.980361},{"c":104.51,"h":104.51,"l":103.68,"n":205,"o":103.68,"t":"2026-10-02T14:30:00Z","v":14553,"vw":104.037346},{"c":104.39,"h":104.73,"l":104.36,"n":457,"o":104.62,"t":"2026-10-02T14:45:00Z","v":21146,"vw":104.604041},{"c":103.71,"h":104.355,"l":103.71,"n":417,"o":104.355,"t":"2026-10-02T15:00:00Z","v":7018,"vw":104.076148},{"c":103.81,"h":103.81,"l":103.29,"n":556,"o":103.675,"t":"2026-10-02T15:15:00Z","v":15453,"vw":103.497275},{"c":103.88,"h":104.02,"l":103.84,"n":117,"o":104.02,"t":"2026-10-02T15:30:00Z","v":5189,"vw":103.908544},{"c":104.16,"h":104.22,"l":103.89,"n":283,"o":103.94,"t":"2026-10-02T15:45:00Z","v":12164,"vw":104.05849},{"c":104.14,"h":104.2,"l":104.06,"n":296,"o":104.19,"t":"2026-10-02T16:00:00Z","v":7506,"vw":104.124022},{"c":103.9,"h":104.22,"l":103.9,"n":398,"o":104.22,"t":"2026-10-02T16:15:00Z","v":7224,"vw":104.023192},{"c":103.9575,"h":104.02,"l":103.885,"n":213,"o":103.93,"t":"2026-10-02T16:30:00Z","v":7308,"vw":103.936775},{"c":104.2,"h":104.23,"l":103.95,"n":328,"o":103.95,"t":"2026-10-02T16:45:00Z","v":10599,"vw":104.140511},{"c":104.05,"h":104.4,"l":104,"n":388,"o":104.22,"t":"2026-10-02T17:00:00Z","v":14142,"vw":104.191679},{"c":103.9,"h":104.18,"l":103.89,"n":632,"o":104.04,"t":"2026-10-02T17:15:00Z","v":18373,"vw":104.023278},{"c":104.62,"h":104.68,"l":103.96,"n":560,"o":103.96,"t":"2026-10-02T17:30:00Z","v":28734,"vw":104.230282},{"c":104.58,"h":104.7,"l":104.415,"n":555,"o":104.62,"t":"2026-10-02T17:45:00Z","v":20862,"vw":104.589717},{"c":104.34,"h":104.56,"l":104.24,"n":550,"o":104.56,"t":"2026-10-02T18:00:00Z","v":17628,"vw":104.393577},{"c":104.075,"h":104.385,"l":103.8,"n":643,"o":104.34,"t":"2026-10-02T18:15:00Z","v":31126,"vw":104.160416},{"c":104.18,"h":104.19,"l":104.04,"n":517,"o":104.075,"t":"2026-10-02T18:30:00Z","v":18339,"vw":104.102753},{"c":104.27,"h":104.355,"l":104.19,"n":733,"o":104.22,"t":"2026-10-02T18:45:00Z","v":26787,"vw":104.264681},{"c":104.1,"h":104.585,"l":104,"n":858,"o":104.28,"t":"2026-10-02T19:00:00Z","v":44979,"vw":104.237532},{"c":104.315,"h":104.38,"l":104.02,"n":722,"o":104.08,"t":"2026-10-02T19:15:00Z","v":30261,"vw":104.239434},{"c":104.57,"h":104.57,"l":104.32,"n":1229,"o":104.32,"t":"2026-10-02T19:30:00Z","v":65250,"vw":104.431305},{"c":104.56,"h":104.78,"l":104.37,"n":2725,"o":104.56,"t":"2026-10-02T19:45:00Z","v":126524,"vw":104.570187},{"c":104.57,"h":104.57,"l":104.53,"n":25,"o":104.545,"t":"2026-10-02T20:00:00Z","v":115052,"vw":104.569939},{"c":103.165,"h":104.57,"l":103.165,"n":170,"o":104.37,"t":"2026-10-05T13:30:00Z","v":9544,"vw":103.858828},{"c":103.29,"h":103.47,"l":103.08,"n":92,"o":103.22,"t":"2026-10-05T13:45:00Z","v":3542,"vw":103.251345},{"c":104.99,"h":104.99,"l":103.53,"n":265,"o":103.69,"t":"2026-10-05T14:00:00Z","v":12654,"vw":104.233916},{"c":105.075,"h":105.41,"l":104.8272,"n":234,"o":104.99,"t":"2026-10-05T14:15:00Z","v":8915,"vw":105.062806},{"c":105.345,"h":105.35,"l":104.8,"n":349,"o":104.86,"t":"2026-10-05T14:30:00Z","v":23625,"vw":105.147933},{"c":106.05,"h":106.05,"l":105.345,"n":239,"o":105.57,"t":"2026-10-05T14:45:00Z","v":18557,"vw":105.574352},{"c":105.73,"h":105.93,"l":105.24,"n":287,"o":105.85,"t":"2026-10-05T15:00:00Z","v":20440,"vw":105.428344},{"c":106.04,"h":106.0575,"l":105.78,"n":245,"o":105.78,"t":"2026-10-05T15:15:00Z","v":17132,"vw":106.022033},{"c":106.48,"h":106.48,"l":106.02,"n":198,"o":106.02,"t":"2026-10-05T15:30:00Z","v":9792,"vw":106.261788},{"c":106.17,"h":106.47,"l":106.1,"n":352,"o":106.47,"t":"2026-10-05T15:45:00Z","v":15727,"vw":106.31012},{"c":106.14,"h":106.27,"l":106.09,"n":274,"o":106.27,"t":"2026-10-05T16:00:00Z","v":10725,"vw":106.190929},{"c":106.32,"h":106.395,"l":106.17,"n":321,"o":106.175,"t":"2026-10-05T16:15:00Z","v":25971,"vw":106.283245},{"c":106.51,"h":106.52,"l":106.3064,"n":292,"o":106.36,"t":"2026-10-05T16:30:00Z","v":11626,"vw":106.392431},{"c":106.185,"h":106.48,"l":106.14,"n":220,"o":106.47,"t":"2026-10-05T16:45:00Z","v":4892,"vw":106.35586},{"c":106.195,"h":106.21,"l":105.97,"n":325,"o":106.13,"t":"2026-10-05T17:00:00Z","v":22506,"vw":106.054785},{"c":106.25,"h":106.3,"l":106.11,"n":299,"o":106.28,"t":"2026-10-05T17:15:00Z","v":13462,"vw":106.258197},{"c":106.01,"h":106.38,"l":106.01,"n":435,"o":106.19,"t":"2026-10-05T17:30:00Z","v":27038,"vw":106.22553},{"c":106.2,"h":106.2,"l":105.97,"n":205,"o":105.97,"t":"2026-10-05T17:45:00Z","v":5929,"vw":106.133338},{"c":106.36,"h":106.38,"l":106.2,"n":229,"o":106.2,"t":"2026-10-05T18:00:00Z","v":16165,"vw":106.292022},{"c":106.22,"h":106.41,"l":106.22,"n":508,"o":106.33,"t":"2026-10-05T18:15:00Z","v":25622,"vw":106.325612},{"c":106.07,"h":106.22,"l":106.07,"n":296,"o":106.21,"t":"2026-10-05T18:30:00Z","v":8589,"vw":106.148677},{"c":106.15,"h":106.155,"l":106,"n":357,"o":106.07,"t":"2026-10-05T18:45:00Z","v":8284,"vw":106.05292},{"c":106.36,"h":106.36,"l":106.21,"n":432,"o":106.23,"t":"2026-10-05T19:00:00Z","v":27384,"vw":106.268982},{"c":105.92,"h":106.35,"l":105.92,"n":413,"o":106.35,"t":"2026-10-05T19:15:00Z","v":10898,"vw":106.193045},{"c":105.4,"h":105.82,"l":105.34,"n":397,"o":105.82,"t":"2026-10-05T19:30:00Z","v":9826,"vw":105.566701},{"c":105.18,"h":105.4,"l":104.96,"n":2016,"o":105.4,"t":"2026-10-05T19:45:00Z","v":57926,"vw":105.133534},{"c":105.11,"h":105.11,"l":105.11,"n":29,"o":105.11,"t":"2026-10-05T20:00:00Z","v":220750,"vw":105.11},{"c":105.765,"h":106.25,"l":105.3,"n":47,"o":105.95,"t":"2026-10-06T13:30:00Z","v":6666,"vw":105.944919},{"c":106.41,"h":106.41,"l":105.96,"n":86,"o":106.03,"t":"2026-10-06T13:45:00Z","v":3383,"vw":106.13361},{"c":106.74,"h":106.76,"l":106.41,"n":291,"o":106.42,"t":"2026-10-06T14:00:00Z","v":17302,"vw":106.628824},{"c":106.28,"h":106.75,"l":106.09,"n":334,"o":106.75,"t":"2026-10-06T14:15:00Z","v":12994,"vw":106.368762},{"c":106.22,"h":106.59,"l":106.21,"n":523,"o":106.28,"t":"2026-10-06T14:30:00Z","v":30121,"vw":106.339553},{"c":106.1641,"h":106.34,"l":106.16,"n":105,"o":106.27,"t":"2026-10-06T14:45:00Z","v":4082,"vw":106.172005},{"c":106.47,"h":106.505,"l":106.15,"n":330,"o":106.27,"t":"2026-10-06T15:00:00Z","v":25875,"vw":106.353911},{"c":106.83,"h":106.87,"l":106.56,"n":308,"o":106.5875,"t":"2026-10-06T15:15:00Z","v":14824,"vw":106.71376},{"c":106.7,"h":106.85,"l":106.57,"n":324,"o":106.85,"t":"2026-10-06T15:30:00Z","v":16573,"vw":106.689339},{"c":106.65,"h":106.75,"l":106.615,"n":116,"o":106.75,"t":"2026-10-06T15:45:00Z","v":2683,"vw":106.658198},{"c":106.67,"h":106.69,"l":106.52,"n":513,"o":106.58,"t":"2026-10-06T16:00:00Z","v":16768,"vw":106.57983},{"c":106.59,"h":106.61,"l":106.545,"n":125,"o":106.61,"t":"2026-10-06T16:15:00Z","v":3629,"vw":106.581842},{"c":106.595,"h":106.7,"l":106.54,"n":202,"o":106.61,"t":"2026-10-06T16:30:00Z","v":9368,"vw":106.638122},{"c":106.33,"h":106.66,"l":106.33,"n":320,"o":106.64,"t":"2026-10-06T16:45:00Z","v":10516,"vw":106.554832},{"c":106.345,"h":106.41,"l":106.22,"n":547,"o":106.33,"t":"2026-10-06T17:00:00Z","v":18670,"vw":106.303305},{"c":106.13,"h":106.3,"l":106.02,"n":183,"o":106.3,"t":"2026-10-06T17:15:00Z","v":5310,"vw":106.194452},{"c":106.33,"h":106.5366,"l":105.97,"n":390,"o":106.03,"t":"2026-10-06T17:30:00Z","v":14018,"vw":106.190342},{"c":106.495,"h":106.535,"l":106.38,"n":221,"o":106.395,"t":"2026-10-06T17:45:00Z","v":6830,"vw":106.487474},{"c":106.5125,"h":106.65,"l":106.37,"n":567,"o":106.38,"t":"2026-10-06T18:00:00Z","v":32955,"vw":106.516547},{"c":106.365,"h":106.61,"l":106.31,"n":536,"o":106.52,"t":"2026-10-06T18:15:00Z","v":22070,"vw":106.501931},{"c":106.43,"h":106.52,"l":106.21,"n":427,"o":106.29,"t":"2026-10-06T18:30:00Z","v":13131,"vw":106.36529},{"c":106.44,"h":106.46,"l":106.34,"n":476,"o":106.435,"t":"2026-10-06T18:45:00Z","v":14679,"vw":106.413055},{"c":106.1825,"h":106.46,"l":106.15,"n":439,"o":106.44,"t":"2026-10-06T19:00:00Z","v":11298,"vw":106.332249},{"c":105.8,"h":106.18,"l":105.735,"n":356,"o":106.14,"t":"2026-10-06T19:15:00Z","v":9838,"vw":106.002539},{"c":105.3,"h":105.77,"l":105.255,"n":777,"o":105.685,"t":"2026-10-06T19:30:00Z","v":17034,"vw":105.500267},{"c":105.92,"h":106.07,"l":105.2224,"n":1654,"o":105.29,"t":"2026-10-06T19:45:00Z","v":51176,"vw":105.732186},{"c":105.92,"h":105.92,"l":105.92,"n":26,"o":105.92,"t":"2026-10-06T20:00:00Z","v":125073,"vw":105.92},{"c":104.61,"h":105.03,"l":104.4556,"n":81,"o":104.61,"t":"2026-10-07T13:30:00Z","v":6994,"vw":104.61444},{"c":103.685,"h":104.62,"l":103.67,"n":302,"o":104.62,"t":"2026-10-07T13:45:00Z","v":15470,"vw":104.094489},{"c":103.59,"h":104.1,"l":103.59,"n":309,"o":103.76,"t":"2026-10-07T14:00:00Z","v":10995,"vw":103.813428},{"c":103.675,"h":103.84,"l":103.58,"n":240,"o":103.82,"t":"2026-10-07T14:15:00Z","v":7609,"vw":103.670937},{"c":103.565,"h":103.85,"l":103.46,"n":392,"o":103.675,"t":"2026-10-07T14:30:00Z","v":11868,"vw":103.663916},{"c":103.745,"h":103.745,"l":103.155,"n":325,"o":103.4,"t":"2026-10-07T14:45:00Z","v":9409,"vw":103.436554},{"c":103.64,"h":103.67,"l":103.51,"n":366,"o":103.66,"t":"2026-10-07T15:00:00Z","v":10243,"vw":103.606968},{"c":103.175,"h":103.655,"l":102.68,"n":749,"o":103.65,"t":"2026-10-07T15:15:00Z","v":54280,"vw":102.989224},{"c":103.385,"h":103.41,"l":103.17,"n":228,"o":103.175,"t":"2026-10-07T15:30:00Z","v":7817,"vw":103.309352},{"c":103.62,"h":103.62,"l":103,"n":469,"o":103.42,"t":"2026-10-07T15:45:00Z","v":14074,"vw":103.256292},{"c":104.2,"h":104.2925,"l":103.625,"n":388,"o":103.63,"t":"2026-10-07T16:00:00Z","v":10948,"vw":103.94189},{"c":104.57,"h":104.57,"l":104.28,"n":211,"o":104.29,"t":"2026-10-07T16:15:00Z","v":5921,"vw":104.391035},{"c":104.62,"h":104.62,"l":104.4,"n":517,"o":104.55,"t":"2026-10-07T16:30:00Z","v":16244,"vw":104.477889},{"c":104.51,"h":104.79,"l":104.48,"n":320,"o":104.73,"t":"2026-10-07T16:45:00Z","v":7122,"vw":104.585679},{"c":104.62,"h":104.73,"l":104.38,"n":408,"o":104.59,"t":"2026-10-07T17:00:00Z","v":13428,"vw":104.545403},{"c":104.63,"h":104.63,"l":104.52,"n":181,"o":104.63,"t":"2026-10-07T17:15:00Z","v":6569,"vw":104.58787},{"c":104.76,"h":104.81,"l":104.6,"n":244,"o":104.605,"t":"2026-10-07T17:30:00Z","v":6820,"vw":104.7007},{"c":104.85,"h":104.91,"l":104.735,"n":373,"o":104.735,"t":"2026-10-07T17:45:00Z","v":12194,"vw":104.848999},{"c":104.8,"h":104.92,"l":104.73,"n":382,"o":104.84,"t":"2026-10-07T18:00:00Z","v":11397,"vw":104.816333},{"c":104.84,"h":104.885,"l":104.785,"n":300,"o":104.83,"t":"2026-10-07T18:15:00Z","v":9461,"vw":104.845643},{"c":104.92,"h":104.95,"l":104.81,"n":452,"o":104.84,"t":"2026-10-07T18:30:00Z","v":14056,"vw":104.861009},{"c":104.9,"h":104.97,"l":104.845,"n":490,"o":104.92,"t":"2026-10-07T18:45:00Z","v":16934,"vw":104.90547},{"c":104.66,"h":104.94,"l":104.555,"n":677,"o":104.9,"t":"2026-10-07T19:00:00Z","v":22016,"vw":104.791374},{"c":104.495,"h":104.65,"l":104.465,"n":566,"o":104.6,"t":"2026-10-07T19:15:00Z","v":12667,"vw":104.570709},{"c":104.58,"h":104.64,"l":104.39,"n":830,"o":104.475,"t":"2026-10-07T19:30:00Z","v":19856,"vw":104.517959},{"c":105.28,"h":105.3,"l":104.5,"n":2134,"o":104.57,"t":"2026-10-07T19:45:00Z","v":61715,"vw":104.99573},{"c":105.24,"h":105.24,"l":105.24,"n":16,"o":105.24,"t":"2026-10-07T20:00:00Z","v":93096,"vw":105.24},{"c":104.16,"h":104.16,"l":104.16,"n":25,"o":104.16,"t":"2026-10-08T13:00:00Z","v":210,"vw":104.16},{"c":104.035,"h":104.73,"l":103.71,"n":104,"o":104.73,"t":"2026-10-08T13:30:00Z","v":8819,"vw":104.576207},{"c":104.67,"h":104.77,"l":104.13,"n":130,"o":104.18,"t":"2026-10-08T13:45:00Z","v":5186,"vw":104.281923},{"c":104.845,"h":105.01,"l":104.62,"n":211,"o":104.62,"t":"2026-10-08T14:00:00Z","v":7895,"vw":104.912916},{"c":104.86,"h":104.895,"l":104.62,"n":280,"o":104.63,"t":"2026-10-08T14:15:00Z","v":12855,"vw":104.748281},{"c":104.865,"h":105.07,"l":104.865,"n":236,"o":104.97,"t":"2026-10-08T14:30:00Z","v":10207,"vw":105.002157},{"c":104.72,"h":105.06,"l":104.68,"n":213,"o":104.98,"t":"2026-10-08T14:45:00Z","v":6531,"vw":104.906423},{"c":104.52,"h":104.82,"l":104.5,"n":197,"o":104.62,"t":"2026-10-08T15:00:00Z","v":8856,"vw":104.68303},{"c":104.43,"h":104.46,"l":104.2325,"n":355,"o":104.385,"t":"2026-10-08T15:15:00Z","v":11164,"vw":104.371317},{"c":104.76,"h":104.76,"l":104.34,"n":251,"o":104.45,"t":"2026-10-08T15:30:00Z","v":8258,"vw":104.51148},{"c":105.13,"h":105.16,"l":104.69,"n":246,"o":104.83,"t":"2026-10-08T15:45:00Z","v":7393,"vw":105.013187},{"c":105.37,"h":105.47,"l":105.07,"n":190,"o":105.165,"t":"2026-10-08T16:00:00Z","v":5275,"vw":105.385506},{"c":105.335,"h":106.13,"l":105.335,"n":357,"o":105.365,"t":"2026-10-08T16:15:00Z","v":13539,"vw":105.717655},{"c":105.39,"h":105.51,"l":105.19,"n":271,"o":105.51,"t":"2026-10-08T16:30:00Z","v":11081,"vw":105.400908},{"c":105.55,"h":105.56,"l":105.13,"n":265,"o":105.31,"t":"2026-10-08T16:45:00Z","v":9659,"vw":105.425799},{"c":105.26,"h":105.4,"l":105,"n":235,"o":105.4,"t":"2026-10-08T17:00:00Z","v":6591,"vw":105.261791},{"c":105.53,"h":105.575,"l":105.215,"n":257,"o":105.2275,"t":"2026-10-08T17:15:00Z","v":11337,"vw":105.50477},{"c":105.64,"h":105.67,"l":105.27,"n":425,"o":105.52,"t":"2026-10-08T17:30:00Z","v":23560,"vw":105.521978},{"c":105.75,"h":106,"l":105.7,"n":201,"o":105.99,"t":"2026-10-08T17:45:00Z","v":5337,"vw":105.833223},{"c":105.885,"h":105.935,"l":105.65,"n":237,"o":105.69,"t":"2026-10-08T18:00:00Z","v":7258,"vw":105.813484},{"c":105.8,"h":105.915,"l":105.65,"n":285,"o":105.885,"t":"2026-10-08T18:15:00Z","v":9802,"vw":105.801757},{"c":106.09,"h":106.09,"l":105.75,"n":361,"o":105.8,"t":"2026-10-08T18:30:00Z","v":12701,"vw":105.853116},{"c":105.83,"h":106.36,"l":105.83,"n":896,"o":106.1,"t":"2026-10-08T18:45:00Z","v":38784,"vw":106.218387},{"c":105.865,"h":106.23,"l":105.51,"n":830,"o":105.89,"t":"2026-10-08T19:00:00Z","v":41426,"vw":105.916553},{"c":105.425,"h":105.87,"l":105.35,"n":742,"o":105.865,"t":"2026-10-08T19:15:00Z","v":29209,"vw":105.728551},{"c":105.645,"h":105.7731,"l":105.34,"n":862,"o":105.425,"t":"2026-10-08T19:30:00Z","v":39899,"vw":105.662316},{"c":105.41,"h":105.85,"l":105.16,"n":2392,"o":105.64,"t":"2026-10-08T19:45:00Z","v":82253,"vw":105.475983},{"c":105.4,"h":105.4,"l":105.4,"n":26,"o":105.4,"t":"2026-10-08T20:00:00Z","v":113590,"vw":105.4},{"c":105.16,"h":105.4,"l":104.16,"n":95,"o":105.4,"t":"2026-10-09T13:30:00Z","v":4196,"vw":104.971026},{"c":105.615,"h":105.73,"l":104.97,"n":222,"o":104.97,"t":"2026-10-09T13:45:00Z","v":9647,"vw":105.224192},{"c":105.07,"h":105.88,"l":105.07,"n":142,"o":105.88,"t":"2026-10-09T14:00:00Z","v":4712,"vw":105.384382},{"c":105.16,"h":105.53,"l":105.12,"n":176,"o":105.2,"t":"2026-10-09T14:15:00Z","v":7180,"vw":105.294129},{"c":105.24,"h":105.32,"l":104.91,"n":172,"o":105.32,"t":"2026-10-09T14:30:00Z","v":7526,"vw":105.085683},{"c":105.5,"h":105.63,"l":105.34,"n":198,"o":105.34,"t":"2026-10-09T14:45:00Z","v":5311,"vw":105.499455},{"c":105.92,"h":105.92,"l":105.34,"n":366,"o":105.45,"t":"2026-10-09T15:00:00Z","v":13742,"vw":105.548184},{"c":105.8,"h":106.05,"l":105.77,"n":171,"o":106.005,"t":"2026-10-09T15:15:00Z","v":4018,"vw":105.919671},{"c":105.89,"h":105.98,"l":105.76,"n":203,"o":105.78,"t":"2026-10-09T15:30:00Z","v":6768,"vw":105.871687},{"c":105.95,"h":106,"l":105.865,"n":186,"o":105.89,"t":"2026-10-09T15:45:00Z","v":6017,"vw":105.9348},{"c":105.81,"h":106.05,"l":105.72,"n":318,"o":106.04,"t":"2026-10-09T16:00:00Z","v":16354,"vw":105.936407},{"c":105.71,"h":105.87,"l":105.57,"n":218,"o":105.81,"t":"2026-10-09T16:15:00Z","v":10139,"vw":105.753592},{"c":105.82,"h":105.84,"l":105.62,"n":197,"o":105.72,"t":"2026-10-09T16:30:00Z","v":6347,"vw":105.769927},{"c":105.77,"h":105.845,"l":105.77,"n":76,"o":105.82,"t":"2026-10-09T16:45:00Z","v":2139,"vw":105.818418},{"c":105.93,"h":105.995,"l":105.85,"n":215,"o":105.86,"t":"2026-10-09T17:00:00Z","v":8667,"vw":105.906152},{"c":105.705,"h":106.01,"l":105.64,"n":421,"o":105.93,"t":"2026-10-09T17:15:00Z","v":15248,"vw":105.856277},{"c":105.77,"h":105.89,"l":105.705,"n":185,"o":105.705,"t":"2026-10-09T17:30:00Z","v":5884,"vw":105.7668},{"c":105.96,"h":105.96,"l":105.775,"n":148,"o":105.775,"t":"2026-10-09T17:45:00Z","v":3564,"vw":105.905192},{"c":106.01,"h":106.05,"l":105.9,"n":187,"o":105.99,"t":"2026-10-09T18:00:00Z","v":7599,"vw":105.995256},{"c":106.005,"h":106.03,"l":105.95,"n":240,"o":105.95,"t":"2026-10-09T18:15:00Z","v":11579,"vw":105.999595},{"c":105.97,"h":106.08,"l":105.96,"n":493,"o":106,"t":"2026-10-09T18:30:00Z","v":34065,"vw":106.018885},{"c":106.04,"h":106.14,"l":105.9,"n":518,"o":105.92,"t":"2026-10-09T18:45:00Z","v":26413,"vw":106.035608},{"c":106.54,"h":106.54,"l":106.11,"n":285,"o":106.12,"t":"2026-10-09T19:00:00Z","v":6946,"vw":106.337016},{"c":106.31,"h":106.5,"l":106.3,"n":597,"o":106.5,"t":"2026-10-09T19:15:00Z","v":22593,"vw":106.418163},{"c":106.24,"h":106.425,"l":106.15,"n":609,"o":106.31,"t":"2026-10-09T19:30:00Z","v":16939,"vw":106.297656},{"c":105.965,"h":106.2149,"l":105.8,"n":1476,"o":106.21,"t":"2026-10-09T19:45:00Z","v":44926,"vw":105.968989},{"c":105.95,"h":105.95,"l":105.95,"n":19,"o":105.95,"t":"2026-10-09T20:00:00Z","v":79394,"vw":105.95},{"c":105.6,"h":105.6,"l":105.6,"n":7,"o":105.6,"t":"2026-10-09T21:15:00Z","v":190,"vw":105.6},{"c":106.2875,"h":106.44,"l":105.81,"n":135,"o":105.91,"t":"2026-10-12T13:30:00Z","v":9002,"vw":106.126305},{"c":105.7575,"h":106.13,"l":105.7575,"n":158,"o":105.9301,"t":"2026-10-12T13:45:00Z","v":5600,"vw":105.962621},{"c":106.07,"h":106.12,"l":105.65,"n":387,"o":105.775,"t":"2026-10-12T14:00:00Z","v":17640,"vw":105.855927},{"c":105.89,"h":106.025,"l":105.88,"n":269,"o":105.95,"t":"2026-10-12T14:15:00Z","v":9401,"vw":105.971844},{"c":105.96,"h":106.01,"l":105.75,"n":236,"o":105.87,"t":"2026-10-12T14:30:00Z","v":5712,"vw":105.861147},{"c":106.1,"h":106.19,"l":105.85,"n":271,"o":105.96,"t":"2026-10-12T14:45:00Z","v":8373,"vw":106.001722},{"c":106.04,"h":106.12,"l":105.91,"n":205,"o":106.1,"t":"2026-10-12T15:00:00Z","v":8193,"vw":106.024886},{"c":106.27,"h":106.34,"l":106.1,"n":272,"o":106.1,"t":"2026-10-12T15:15:00Z","v":14936,"vw":106.208005},{"c":106.44,"h":106.44,"l":106.275,"n":201,"o":106.275,"t":"2026-10-12T15:30:00Z","v":5614,"vw":106.352346},{"c":106.56,"h":106.61,"l":106.2801,"n":302,"o":106.51,"t":"2026-10-12T15:45:00Z","v":15290,"vw":106.494327},{"c":106.51,"h":106.685,"l":106.34,"n":470,"o":106.565,"t":"2026-10-12T16:00:00Z","v":24499,"vw":106.569706},{"c":106.47,"h":106.695,"l":106.46,"n":214,"o":106.53,"t":"2026-10-12T16:15:00Z","v":6561,"vw":106.599741},{"c":106.64,"h":106.64,"l":106.52,"n":129,"o":106.545,"t":"2026-10-12T16:30:00Z","v":3857,"vw":106.567972},{"c":106.69,"h":106.765,"l":106.55,"n":253,"o":106.6,"t":"2026-10-12T16:45:00Z","v":20557,"vw":106.660295},{"c":107.035,"h":107.05,"l":106.82,"n":231,"o":106.83,"t":"2026-10-12T17:00:00Z","v":11124,"vw":106.915009},{"c":106.75,"h":107.105,"l":106.75,"n":180,"o":107.1,"t":"2026-10-12T17:15:00Z","v":6013,"vw":106.999677},{"c":106.95,"h":107.06,"l":106.72,"n":262,"o":106.81,"t":"2026-10-12T17:30:00Z","v":11883,"vw":106.948352},{"c":106.92,"h":107.1448,"l":106.92,"n":186,"o":106.95,"t":"2026-10-12T17:45:00Z","v":6057,"vw":107.037646},{"c":107.125,"h":107.185,"l":106.84,"n":291,"o":106.91,"t":"2026-10-12T18:00:00Z","v":12679,"vw":107.015734},{"c":106.08,"h":107.18,"l":106.04,"n":839,"o":107.04,"t":"2026-10-12T18:15:00Z","v":47273,"vw":106.874075},{"c":105.855,"h":106.255,"l":105.84,"n":470,"o":106.18,"t":"2026-10-12T18:30:00Z","v":17401,"vw":105.987832},{"c":106.28,"h":106.4,"l":105.84,"n":435,"o":105.845,"t":"2026-10-12T18:45:00Z","v":14645,"vw":106.168631},{"c":106.41,"h":106.495,"l":106.25,"n":376,"o":106.26,"t":"2026-10-12T19:00:00Z","v":13055,"vw":106.380443},{"c":105.985,"h":106.39,"l":105.985,"n":456,"o":106.3,"t":"2026-10-12T19:15:00Z","v":11238,"vw":106.249247},{"c":105.61,"h":106.06,"l":105.61,"n":570,"o":105.985,"t":"2026-10-12T19:30:00Z","v":16001,"vw":105.833581},{"c":105.26,"h":105.765,"l":105.13,"n":1811,"o":105.56,"t":"2026-10-12T19:45:00Z","v":56943,"vw":105.349782},{"c":105.37,"h":105.37,"l":105.37,"n":17,"o":105.37,"t":"2026-10-12T20:00:00Z","v":76129,"vw":105.37},{"c":106.34,"h":106.4475,"l":105.41,"n":126,"o":105.41,"t":"2026-10-13T13:30:00Z","v":7785,"vw":105.744291},{"c":105.17,"h":106.335,"l":105.17,"n":200,"o":106.335,"t":"2026-10-13T13:45:00Z","v":6648,"vw":105.742865},{"c":105.395,"h":105.62,"l":104.99,"n":134,"o":105.34,"t":"2026-10-13T14:00:00Z","v":6740,"vw":105.199455},{"c":105.175,"h":105.56,"l":105.17,"n":74,"o":105.56,"t":"2026-10-13T14:15:00Z","v":2592,"vw":105.359788},{"c":105.035,"h":105.27,"l":104.91,"n":255,"o":105.23,"t":"2026-10-13T14:30:00Z","v":9275,"vw":105.084788},{"c":105.06,"h":105.225,"l":104.92,"n":196,"o":105.04,"t":"2026-10-13T14:45:00Z","v":4925,"vw":105.063601},{"c":104.955,"h":105.25,"l":104.955,"n":226,"o":105.06,"t":"2026-10-13T15:00:00Z","v":8673,"vw":105.103528},{"c":104.88,"h":105.025,"l":104.79,"n":320,"o":104.85,"t":"2026-10-13T15:15:00Z","v":13343,"vw":104.923238},{"c":104.91,"h":104.95,"l":104.7901,"n":116,"o":104.855,"t":"2026-10-13T15:30:00Z","v":3123,"vw":104.871016},{"c":104.965,"h":104.965,"l":104.83,"n":244,"o":104.83,"t":"2026-10-13T15:45:00Z","v":11894,"vw":104.886461},{"c":104.815,"h":104.94,"l":104.67,"n":197,"o":104.9,"t":"2026-10-13T16:00:00Z","v":9609,"vw":104.828914},{"c":105.14,"h":105.14,"l":104.81,"n":185,"o":104.82,"t":"2026-10-13T16:15:00Z","v":5657,"vw":104.957354},{"c":105.33,"h":105.35,"l":105.095,"n":179,"o":105.12,"t":"2026-10-13T16:30:00Z","v":6315,"vw":105.248366},{"c":105.32,"h":105.44,"l":105.27,"n":114,"o":105.32,"t":"2026-10-13T16:45:00Z","v":5964,"vw":105.340592},{"c":105.51,"h":105.515,"l":105.39,"n":136,"o":105.395,"t":"2026-10-13T17:00:00Z","v":8913,"vw":105.479127},{"c":105.43,"h":105.49,"l":105.41,"n":101,"o":105.42,"t":"2026-10-13T17:15:00Z","v":4159,"vw":105.428986},{"c":105.62,"h":105.68,"l":105.4,"n":266,"o":105.445,"t":"2026-10-13T17:30:00Z","v":16662,"vw":105.545563},{"c":105.575,"h":105.755,"l":105.515,"n":267,"o":105.71,"t":"2026-10-13T17:45:00Z","v":9597,"vw":105.623398},{"c":105.63,"h":105.785,"l":105.525,"n":303,"o":105.575,"t":"2026-10-13T18:00:00Z","v":15232,"vw":105.686537},{"c":105.8775,"h":105.9,"l":105.58,"n":240,"o":105.615,"t":"2026-10-13T18:15:00Z","v":14853,"vw":105.793392},{"c":106.2,"h":106.24,"l":105.88,"n":259,"o":105.88,"t":"2026-10-13T18:30:00Z","v":10341,"vw":106.092553},{"c":106.255,"h":106.31,"l":105.945,"n":288,"o":106.16,"t":"2026-10-13T18:45:00Z","v":10784,"vw":106.175765},{"c":106.38,"h":106.465,"l":106.13,"n":240,"o":106.13,"t":"2026-10-13T19:00:00Z","v":13149,"vw":106.407528},{"c":106.23,"h":106.375,"l":106.22,"n":460,"o":106.375,"t":"2026-10-13T19:15:00Z","v":18189,"vw":106.269259},{"c":106.385,"h":106.435,"l":106.16,"n":496,"o":106.255,"t":"2026-10-13T19:30:00Z","v":12751,"vw":106.298351},{"c":106.51,"h":106.535,"l":106.36,"n":1499,"o":106.45,"t":"2026-10-13T19:45:00Z","v":42250,"vw":106.470148},{"c":106.46,"h":106.46,"l":106.46,"n":37,"o":106.46,"t":"2026-10-13T20:00:00Z","v":100961,"vw":106.46},{"c":106.52,"h":106.525,"l":106.395,"n":53,"o":106.46,"t":"2026-10-14T13:30:00Z","v":3536,"vw":106.463108},{"c":105.95,"h":106.52,"l":105.9,"n":271,"o":106.52,"t":"2026-10-14T13:45:00Z","v":11102,"vw":106.163998},{"c":105.44,"h":105.965,"l":105.44,"n":191,"o":105.965,"t":"2026-10-14T14:00:00Z","v":7986,"vw":105.661254},{"c":105.66,"h":105.66,"l":105.33,"n":163,"o":105.405,"t":"2026-10-14T14:15:00Z","v":4442,"vw":105.473271},{"c":105.885,"h":106.08,"l":105.65,"n":203,"o":105.77,"t":"2026-10-14T14:30:00Z","v":10691,"vw":105.879858},{"c":105.645,"h":105.81,"l":105.55,"n":135,"o":105.81,"t":"2026-10-14T14:45:00Z","v":4010,"vw":105.688763},{"c":105.785,"h":105.9,"l":105.595,"n":240,"o":105.605,"t":"2026-10-14T15:00:00Z","v":9765,"vw":105.765429},{"c":105.84,"h":105.89,"l":105.74,"n":399,"o":105.775,"t":"2026-10-14T15:15:00Z","v":14204,"vw":105.788091},{"c":105.805,"h":106.005,"l":105.68,"n":354,"o":105.965,"t":"2026-10-14T15:30:00Z","v":12951,"vw":105.808202},{"c":105.68,"h":105.92,"l":105.655,"n":170,"o":105.8,"t":"2026-10-14T15:45:00Z","v":6200,"vw":105.762915},{"c":105.76,"h":105.83,"l":105.6501,"n":285,"o":105.685,"t":"2026-10-14T16:00:00Z","v":8355,"vw":105.764846},{"c":105.74,"h":105.76,"l":105.56,"n":384,"o":105.76,"t":"2026-10-14T16:15:00Z","v":12699,"vw":105.680819},{"c":105.86,"h":105.94,"l":105.765,"n":188,"o":105.79,"t":"2026-10-14T16:30:00Z","v":5052,"vw":105.833531},{"c":106.22,"h":106.26,"l":105.95,"n":334,"o":105.98,"t":"2026-10-14T16:45:00Z","v":10393,"vw":106.045263},{"c":106.105,"h":106.335,"l":106.04,"n":286,"o":106.335,"t":"2026-10-14T17:00:00Z","v":9875,"vw":106.159363},{"c":105.92,"h":106.05,"l":105.84,"n":265,"o":106.045,"t":"2026-10-14T17:15:00Z","v":8677,"vw":105.960654},{"c":105.93,"h":106.04,"l":105.87,"n":409,"o":105.96,"t":"2026-10-14T17:30:00Z","v":19392,"vw":105.948046},{"c":105.66,"h":105.86,"l":105.57,"n":325,"o":105.85,"t":"2026-10-14T17:45:00Z","v":8836,"vw":105.769939},{"c":105.8,"h":105.8,"l":105.54,"n":423,"o":105.66,"t":"2026-10-14T18:00:00Z","v":12785,"vw":105.628237},{"c":106.055,"h":106.12,"l":105.83,"n":543,"o":105.83,"t":"2026-10-14T18:15:00Z","v":20128,"vw":105.992247},{"c":105.78,"h":106.05,"l":105.78,"n":273,"o":106.05,"t":"2026-10-14T18:30:00Z","v":8208,"vw":105.884056},{"c":105.67,"h":105.78,"l":105.52,"n":475,"o":105.78,"t":"2026-10-14T18:45:00Z","v":15772,"vw":105.662841},{"c":105.74,"h":105.97,"l":105.64,"n":540,"o":105.66,"t":"2026-10-14T19:00:00Z","v":19035,"vw":105.822063},{"c":105.52,"h":105.935,"l":105.52,"n":576,"o":105.69,"t":"2026-10-14T19:15:00Z","v":13984,"vw":105.76044},{"c":105.8,"h":106.095,"l":105.52,"n":719,"o":105.52,"t":"2026-10-14T19:30:00Z","v":25237,"vw":105.862043},{"c":106.18,"h":106.21,"l":105.77,"n":1633,"o":105.8,"t":"2026-10-14T19:45:00Z","v":50346,"vw":105.995451},{"c":106.16,"h":106.16,"l":106.16,"n":36,"o":106.16,"t":"2026-10-14T20:00:00Z","v":64718,"vw":106.16},{"c":107.9625,"h":109.21,"l":106.84,"n":103,"o":106.84,"t":"2026-10-15T13:30:00Z","v":6085,"vw":107.412161},{"c":107.84,"h":108.09,"l":107.19,"n":340,"o":107.41,"t":"2026-10-15T13:45:00Z","v":19573,"vw":107.881965},{"c":108.01,"h":108.185,"l":107.64,"n":333,"o":107.9,"t":"2026-10-15T14:00:00Z","v":12835,"vw":107.913884},{"c":107.7,"h":108.285,"l":107.7,"n":384,"o":108.06,"t":"2026-10-15T14:15:00Z","v":24529,"vw":108.080709},{"c":108.385,"h":108.395,"l":107.825,"n":293,"o":107.825,"t":"2026-10-15T14:30:00Z","v":24013,"vw":108.219716},{"c":108.225,"h":108.35,"l":108.08,"n":292,"o":108.27,"t":"2026-10-15T14:45:00Z","v":13691,"vw":108.196808},{"c":108.46,"h":108.46,"l":108.06,"n":358,"o":108.25,"t":"2026-10-15T15:00:00Z","v":17481,"vw":108.244138},{"c":108.415,"h":108.495,"l":108.34,"n":155,"o":108.47,"t":"2026-10-15T15:15:00Z","v":5379,"vw":108.394684},{"c":108.23,"h":108.34,"l":108.01,"n":212,"o":108.34,"t":"2026-10-15T15:30:00Z","v":6538,"vw":108.186626},{"c":108.12,"h":108.31,"l":108.05,"n":157,"o":108.31,"t":"2026-10-15T15:45:00Z","v":4526,"vw":108.163039},{"c":107.74,"h":108.24,"l":107.7,"n":302,"o":108.14,"t":"2026-10-15T16:00:00Z","v":11736,"vw":108.009566},{"c":107.82,"h":107.88,"l":107.8,"n":273,"o":107.8,"t":"2026-10-15T16:15:00Z","v":5802,"vw":107.837082},{"c":107.72,"h":107.79,"l":107.62,"n":289,"o":107.76,"t":"2026-10-15T16:30:00Z","v":8005,"vw":107.690752},{"c":107.765,"h":107.765,"l":107.59,"n":232,"o":107.72,"t":"2026-10-15T16:45:00Z","v":6605,"vw":107.663272},{"c":107.735,"h":107.785,"l":107.7,"n":156,"o":107.76,"t":"2026-10-15T17:00:00Z","v":5078,"vw":107.743845},{"c":108,"h":108,"l":107.73,"n":200,"o":107.735,"t":"2026-10-15T17:15:00Z","v":7159,"vw":107.812064},{"c":108.35,"h":108.39,"l":108.1,"n":438,"o":108.18,"t":"2026-10-15T17:30:00Z","v":15998,"vw":108.282337},{"c":108.475,"h":108.475,"l":108.22,"n":271,"o":108.3,"t":"2026-10-15T17:45:00Z","v":8118,"vw":108.344241},{"c":108.525,"h":108.63,"l":108.44,"n":518,"o":108.52,"t":"2026-10-15T18:00:00Z","v":25301,"vw":108.552729},{"c":108.3,"h":108.78,"l":108.3,"n":450,"o":108.49,"t":"2026-10-15T18:15:00Z","v":25936,"vw":108.527159},{"c":108.09,"h":108.3399,"l":108.05,"n":324,"o":108.33,"t":"2026-10-15T18:30:00Z","v":11404,"vw":108.20696},{"c":108.385,"h":108.385,"l":108.08,"n":380,"o":108.08,"t":"2026-10-15T18:45:00Z","v":12530,"vw":108.272546},{"c":108.41,"h":108.62,"l":108.38,"n":647,"o":108.39,"t":"2026-10-15T19:00:00Z","v":25194,"vw":108.51419},{"c":107.94,"h":108.44,"l":107.94,"n":630,"o":108.44,"t":"2026-10-15T19:15:00Z","v":12144,"vw":108.238699},{"c":108.1,"h":108.17,"l":107.915,"n":781,"o":107.93,"t":"2026-10-15T19:30:00Z","v":17100,"vw":108.055688},{"c":108.66,"h":108.83,"l":108.05,"n":1834,"o":108.1,"t":"2026-10-15T19:45:00Z","v":55415,"vw":108.522746},{"c":108.68,"h":108.68,"l":108.68,"n":20,"o":108.68,"t":"2026-10-15T20:00:00Z","v":65594,"vw":108.68},{"c":109.18,"h":109.18,"l":109.18,"n":22,"o":109.18,"t":"2026-10-16T13:00:00Z","v":220,"vw":109.18},{"c":109.61,"h":109.66,"l":108.7,"n":328,"o":108.7,"t":"2026-10-16T13:30:00Z","v":46926,"vw":109.268144},{"c":110,"h":110.29,"l":109.5636,"n":267,"o":109.725,"t":"2026-10-16T13:45:00Z","v":20945,"vw":109.944041},{"c":109.13,"h":110.065,"l":109.13,"n":234,"o":110.065,"t":"2026-10-16T14:00:00Z","v":7156,"vw":109.628277},{"c":108.97,"h":109.24,"l":108.97,"n":128,"o":109.21,"t":"2026-10-16T14:15:00Z","v":3843,"vw":109.088027},{"c":108.7,"h":109.11,"l":108.68,"n":192,"o":109.11,"t":"2026-10-16T14:30:00Z","v":5836,"vw":108.87914},{"c":109.49,"h":109.49,"l":108.65,"n":123,"o":108.65,"t":"2026-10-16T14:45:00Z","v":8555,"vw":109.029212},{"c":109.045,"h":109.49,"l":109.045,"n":251,"o":109.49,"t":"2026-10-16T15:00:00Z","v":8843,"vw":109.276888},{"c":108.97,"h":109.18,"l":108.93,"n":248,"o":109.13,"t":"2026-10-16T15:15:00Z","v":8726,"vw":109.057259},{"c":108.56,"h":109,"l":108.56,"n":268,"o":108.925,"t":"2026-10-16T15:30:00Z","v":10767,"vw":108.777022},{"c":108.405,"h":108.66,"l":108.395,"n":274,"o":108.63,"t":"2026-10-16T15:45:00Z","v":9017,"vw":108.582938},{"c":108.73,"h":108.79,"l":108.35,"n":144,"o":108.49,"t":"2026-10-16T16:00:00Z","v":4941,"vw":108.591239},{"c":108.17,"h":108.71,"l":108.17,"n":300,"o":108.71,"t":"2026-10-16T16:15:00Z","v":10570,"vw":108.462862},{"c":108.255,"h":108.27,"l":107.97,"n":392,"o":108.045,"t":"2026-10-16T16:30:00Z","v":17084,"vw":108.080528},{"c":107.97,"h":108.18,"l":107.85,"n":359,"o":108.17,"t":"2026-10-16T16:45:00Z","v":13747,"vw":108.005668},{"c":107.78,"h":107.93,"l":107.59,"n":380,"o":107.93,"t":"2026-10-16T17:00:00Z","v":9678,"vw":107.760474},{"c":107.86,"h":107.86,"l":107.64,"n":235,"o":107.72,"t":"2026-10-16T17:15:00Z","v":7510,"vw":107.749357},{"c":107.89,"h":108,"l":107.61,"n":341,"o":107.88,"t":"2026-10-16T17:30:00Z","v":12986,"vw":107.763869},{"c":107.25,"h":107.89,"l":107.24,"n":219,"o":107.89,"t":"2026-10-16T17:45:00Z","v":6266,"vw":107.480563},{"c":107.265,"h":107.31,"l":107.03,"n":348,"o":107.23,"t":"2026-10-16T18:00:00Z","v":14411,"vw":107.192526},{"c":107.42,"h":107.66,"l":107.36,"n":256,"o":107.36,"t":"2026-10-16T18:15:00Z","v":10823,"vw":107.500234},{"c":107.55,"h":107.67,"l":107.4,"n":323,"o":107.47,"t":"2026-10-16T18:30:00Z","v":10780,"vw":107.493433},{"c":107.53,"h":107.64,"l":107.44,"n":396,"o":107.505,"t":"2026-10-16T18:45:00Z","v":10856,"vw":107.529534},{"c":107.49,"h":107.635,"l":107.33,"n":497,"o":107.58,"t":"2026-10-16T19:00:00Z","v":18390,"vw":107.475911},{"c":107.7,"h":107.75,"l":107.56,"n":377,"o":107.64,"t":"2026-10-16T19:15:00Z","v":7622,"vw":107.665318},{"c":107.87,"h":107.88,"l":107.665,"n":500,"o":107.71,"t":"2026-10-16T19:30:00Z","v":14964,"vw":107.765769},{"c":107.85,"h":108.19,"l":107.57,"n":1471,"o":107.89,"t":"2026-10-16T19:45:00Z","v":38244,"vw":107.806484},{"c":107.78,"h":107.78,"l":107.78,"n":34,"o":107.78,"t":"2026-10-16T20:00:00Z","v":56041,"vw":107.78},{"c":107.675,"h":108.04,"l":107.46,"n":112,"o":108.04,"t":"2026-10-19T13:30:00Z","v":7508,"vw":107.813919},{"c":107.42,"h":107.73,"l":107.42,"n":138,"o":107.68,"t":"2026-10-19T13:45:00Z","v":4034,"vw":107.577608},{"c":107.64,"h":107.77,"l":107.315,"n":297,"o":107.54,"t":"2026-10-19T14:00:00Z","v":19921,"vw":107.661033},{"c":107.64,"h":108.015,"l":107.64,"n":262,"o":107.805,"t":"2026-10-19T14:15:00Z","v":21492,"vw":107.825885},{"c":107.375,"h":107.6,"l":107.37,"n":268,"o":107.6,"t":"2026-10-19T14:30:00Z","v":8419,"vw":107.431955},{"c":107.55,"h":107.64,"l":107.3672,"n":84,"o":107.3672,"t":"2026-10-19T14:45:00Z","v":2766,"vw":107.53508},{"c":107.81,"h":107.85,"l":107.55,"n":172,"o":107.58,"t":"2026-10-19T15:00:00Z","v":7789,"vw":107.770611},{"c":107.87,"h":107.93,"l":107.68,"n":414,"o":107.86,"t":"2026-10-19T15:15:00Z","v":16093,"vw":107.801607},{"c":107.835,"h":107.835,"l":107.66,"n":174,"o":107.8,"t":"2026-10-19T15:30:00Z","v":4954,"vw":107.75696},{"c":107.81,"h":107.86,"l":107.7,"n":292,"o":107.82,"t":"2026-10-19T15:45:00Z","v":14905,"vw":107.791751},{"c":107.55,"h":107.89,"l":107.445,"n":194,"o":107.89,"t":"2026-10-19T16:00:00Z","v":4856,"vw":107.703263},{"c":107.56,"h":107.63,"l":107.5,"n":130,"o":107.5,"t":"2026-10-19T16:15:00Z","v":3728,"vw":107.563584},{"c":107.525,"h":107.63,"l":107.4,"n":351,"o":107.5,"t":"2026-10-19T16:30:00Z","v":14615,"vw":107.498028},{"c":107.905,"h":107.965,"l":107.71,"n":211,"o":107.71,"t":"2026-10-19T16:45:00Z","v":6976,"vw":107.887684},{"c":107.78,"h":108.01,"l":107.75,"n":248,"o":107.9,"t":"2026-10-19T17:00:00Z","v":10944,"vw":107.863521},{"c":107.82,"h":107.82,"l":107.7,"n":102,"o":107.78,"t":"2026-10-19T17:15:00Z","v":2159,"vw":107.771749},{"c":107.84,"h":107.87,"l":107.75,"n":255,"o":107.85,"t":"2026-10-19T17:30:00Z","v":11668,"vw":107.824433},{"c":107.9025,"h":107.9025,"l":107.75,"n":221,"o":107.83,"t":"2026-10-19T17:45:00Z","v":8356,"vw":107.833962},{"c":107.74,"h":107.915,"l":107.73,"n":335,"o":107.915,"t":"2026-10-19T18:00:00Z","v":16710,"vw":107.856353},{"c":107.82,"h":108.04,"l":107.755,"n":324,"o":107.755,"t":"2026-10-19T18:15:00Z","v":11072,"vw":107.918278},{"c":107.75,"h":107.805,"l":107.685,"n":197,"o":107.805,"t":"2026-10-19T18:30:00Z","v":5043,"vw":107.768275},{"c":107.855,"h":107.855,"l":107.765,"n":221,"o":107.765,"t":"2026-10-19T18:45:00Z","v":7966,"vw":107.796335},{"c":107.79,"h":107.9,"l":107.79,"n":341,"o":107.89,"t":"2026-10-19T19:00:00Z","v":16274,"vw":107.846099},{"c":107.78,"h":107.79,"l":107.66,"n":498,"o":107.76,"t":"2026-10-19T19:15:00Z","v":13764,"vw":107.722856},{"c":107.705,"h":107.82,"l":107.7,"n":361,"o":107.82,"t":"2026-10-19T19:30:00Z","v":9387,"vw":107.743252},{"c":107.73,"h":107.94,"l":107.645,"n":1606,"o":107.74,"t":"2026-10-19T19:45:00Z","v":39298,"vw":107.787235},{"c":107.76,"h":107.76,"l":107.49,"n":30,"o":107.76,"t":"2026-10-19T20:00:00Z","v":68825,"vw":107.757674},{"c":107.76,"h":107.76,"l":107.76,"n":1,"o":107.76,"t":"2026-10-19T20:15:00Z","v":2935,"vw":107.76},{"c":108.114,"h":108.34,"l":107.76,"n":57,"o":107.76,"t":"2026-10-20T13:30:00Z","v":6114,"vw":107.850776},{"c":108.305,"h":108.5,"l":107.87,"n":157,"o":108.02,"t":"2026-10-20T13:45:00Z","v":7726,"vw":108.099688},{"c":107.765,"h":108.51,"l":107.765,"n":190,"o":108.51,"t":"2026-10-20T14:00:00Z","v":7310,"vw":108.046827},{"c":109.05,"h":109.05,"l":107.78,"n":274,"o":107.78,"t":"2026-10-20T14:15:00Z","v":21169,"vw":108.480147},{"c":109.41,"h":109.57,"l":108.82,"n":417,"o":109.06,"t":"2026-10-20T14:30:00Z","v":22774,"vw":109.145116},{"c":109.92,"h":109.92,"l":109.49,"n":147,"o":109.74,"t":"2026-10-20T14:45:00Z","v":2985,"vw":109.713071},{"c":109.49,"h":110.37,"l":109.49,"n":344,"o":110.08,"t":"2026-10-20T15:00:00Z","v":20272,"vw":109.705771},{"c":109.45,"h":109.84,"l":109.45,"n":447,"o":109.53,"t":"2026-10-20T15:15:00Z","v":51597,"vw":109.559281},{"c":109.73,"h":109.73,"l":109.5,"n":166,"o":109.52,"t":"2026-10-20T15:30:00Z","v":5502,"vw":109.605024},{"c":109.6,"h":109.73,"l":109.52,"n":191,"o":109.66,"t":"2026-10-20T15:45:00Z","v":6372,"vw":109.614782},{"c":109.405,"h":109.61,"l":109.405,"n":195,"o":109.55,"t":"2026-10-20T16:00:00Z","v":5958,"vw":109.484387},{"c":109.33,"h":109.4,"l":109.135,"n":201,"o":109.4,"t":"2026-10-20T16:15:00Z","v":4813,"vw":109.27061},{"c":109.36,"h":109.36,"l":109.355,"n":26,"o":109.355,"t":"2026-10-20T16:30:00Z","v":577,"vw":109.356667},{"c":109.105,"h":109.44,"l":109.08,"n":317,"o":109.36,"t":"2026-10-20T16:45:00Z","v":9147,"vw":109.250452},{"c":109.31,"h":109.315,"l":109.16,"n":96,"o":109.16,"t":"2026-10-20T17:00:00Z","v":2171,"vw":109.249444},{"c":109.625,"h":109.935,"l":109.31,"n":440,"o":109.31,"t":"2026-10-20T17:15:00Z","v":28150,"vw":109.638413},{"c":109.705,"h":109.78,"l":109.695,"n":97,"o":109.7,"t":"2026-10-20T17:30:00Z","v":5306,"vw":109.704159},{"c":110.085,"h":110.135,"l":109.705,"n":345,"o":109.705,"t":"2026-10-20T17:45:00Z","v":23495,"vw":109.91473},{"c":110.035,"h":110.1,"l":109.935,"n":198,"o":110.06,"t":"2026-10-20T18:00:00Z","v":10357,"vw":110.01344},{"c":110.04,"h":110.12,"l":109.99,"n":361,"o":110.055,"t":"2026-10-20T18:15:00Z","v":13179,"vw":110.073616},{"c":109.955,"h":110.12,"l":109.94,"n":273,"o":110.045,"t":"2026-10-20T18:30:00Z","v":15027,"vw":110.008695},{"c":110.04,"h":110.075,"l":109.965,"n":182,"o":110.02,"t":"2026-10-20T18:45:00Z","v":8682,"vw":110.005905},{"c":110.11,"h":110.14,"l":110.02,"n":332,"o":110.075,"t":"2026-10-20T19:00:00Z","v":23416,"vw":110.061571},{"c":110.29,"h":110.32,"l":110,"n":453,"o":110.11,"t":"2026-10-20T19:15:00Z","v":18536,"vw":110.099251},{"c":110.32,"h":110.32,"l":110.035,"n":558,"o":110.295,"t":"2026-10-20T19:30:00Z","v":16216,"vw":110.161833},{"c":110.51,"h":110.64,"l":110.28,"n":1772,"o":110.38,"t":"2026-10-20T19:45:00Z","v":85560,"vw":110.482693},{"c":110.53,"h":110.53,"l":110.53,"n":28,"o":110.53,"t":"2026-10-20T20:00:00Z","v":78792,"vw":110.53},{"c":110.5,"h":110.5,"l":110.5,"n":10,"o":110.5,"t":"2026-10-20T23:15:00Z","v":531,"vw":110.5},{"c":110.48,"h":110.48,"l":110.48,"n":1,"o":110.48,"t":"2026-10-20T23:30:00Z","v":498,"vw":110.48},{"c":110.855,"h":111,"l":110.1,"n":105,"o":110.49,"t":"2026-10-21T13:30:00Z","v":4456,"vw":110.516965},{"c":110.44,"h":111.22,"l":110.44,"n":351,"o":110.845,"t":"2026-10-21T13:45:00Z","v":14418,"vw":110.880568},{"c":110.405,"h":110.45,"l":109.845,"n":232,"o":110.37,"t":"2026-10-21T14:00:00Z","v":7952,"vw":110.099725},{"c":110.51,"h":110.61,"l":110.34,"n":129,"o":110.44,"t":"2026-10-21T14:15:00Z","v":3479,"vw":110.4945},{"c":110.77,"h":111.02,"l":110.65,"n":206,"o":110.72,"t":"2026-10-21T14:30:00Z","v":11780,"vw":110.827856},{"c":110.965,"h":111.21,"l":110.87,"n":310,"o":110.9,"t":"2026-10-21T14:45:00Z","v":23881,"vw":111.096167},{"c":110.33,"h":110.975,"l":110.3275,"n":437,"o":110.975,"t":"2026-10-21T15:00:00Z","v":24831,"vw":110.634262},{"c":110.61,"h":110.61,"l":110.27,"n":190,"o":110.27,"t":"2026-10-21T15:15:00Z","v":6315,"vw":110.389789},{"c":110.47,"h":110.65,"l":110.38,"n":252,"o":110.59,"t":"2026-10-21T15:30:00Z","v":21099,"vw":110.453319},{"c":110.37,"h":110.67,"l":110.37,"n":203,"o":110.6,"t":"2026-10-21T15:45:00Z","v":32588,"vw":110.459037},{"c":110.48,"h":110.53,"l":110.36,"n":176,"o":110.43,"t":"2026-10-21T16:00:00Z","v":6868,"vw":110.443147},{"c":110.37,"h":110.53,"l":110.185,"n":241,"o":110.53,"t":"2026-10-21T16:15:00Z","v":8516,"vw":110.353924},{"c":110.67,"h":111,"l":110.34,"n":306,"o":110.345,"t":"2026-10-21T16:30:00Z","v":11507,"vw":110.574884},{"c":110.565,"h":110.6775,"l":110.55,"n":134,"o":110.57,"t":"2026-10-21T16:45:00Z","v":4673,"vw":110.606329},{"c":110.68,"h":110.695,"l":110.54,"n":174,"o":110.55,"t":"2026-10-21T17:00:00Z","v":4695,"vw":110.636086},{"c":110.76,"h":110.76,"l":110.63,"n":165,"o":110.64,"t":"2026-10-21T17:15:00Z","v":5141,"vw":110.714186},{"c":110.69,"h":110.84,"l":110.63,"n":273,"o":110.82,"t":"2026-10-21T17:30:00Z","v":11877,"vw":110.716656},{"c":110.85,"h":110.855,"l":110.66,"n":224,"o":110.705,"t":"2026-10-21T17:45:00Z","v":5864,"vw":110.749014},{"c":111.06,"h":111.06,"l":110.7,"n":411,"o":110.85,"t":"2026-10-21T18:00:00Z","v":13866,"vw":110.889912},{"c":110.89,"h":111.06,"l":110.8802,"n":214,"o":111.06,"t":"2026-10-21T18:15:00Z","v":5544,"vw":110.949884},{"c":111.195,"h":111.27,"l":110.93,"n":298,"o":110.945,"t":"2026-10-21T18:30:00Z","v":14858,"vw":111.050878},{"c":110.65,"h":111.195,"l":110.65,"n":478,"o":111.15,"t":"2026-10-21T18:45:00Z","v":17749,"vw":110.939035},{"c":110.23,"h":110.5,"l":110.03,"n":494,"o":110.5,"t":"2026-10-21T19:00:00Z","v":12528,"vw":110.199153},{"c":110.83,"h":110.83,"l":110.28,"n":507,"o":110.28,"t":"2026-10-21T19:15:00Z","v":16117,"vw":110.535625},{"c":110.925,"h":111,"l":110.79,"n":473,"o":110.87,"t":"2026-10-21T19:30:00Z","v":13745,"vw":110.883435},{"c":111.04,"h":111.335,"l":110.93,"n":1878,"o":110.935,"t":"2026-10-21T19:45:00Z","v":85891,"vw":111.074239},{"c":111.07,"h":111.07,"l":111.07,"n":61,"o":111.07,"t":"2026-10-21T20:00:00Z","v":103829,"vw":111.07},{"c":111.07,"h":111.07,"l":111.07,"n":1,"o":111.07,"t":"2026-10-21T20:30:00Z","v":200,"vw":111.07},{"c":109.47,"h":110.56,"l":109.44,"n":141,"o":110.45,"t":"2026-10-22T13:30:00Z","v":6275,"vw":110.278446},{"c":110.755,"h":110.755,"l":109.6801,"n":327,"o":109.855,"t":"2026-10-22T13:45:00Z","v":10369,"vw":110.240749},{"c":111.52,"h":111.525,"l":110.715,"n":640,"o":110.755,"t":"2026-10-22T14:00:00Z","v":43811,"vw":110.915149},{"c":111.345,"h":112.2,"l":111.345,"n":553,"o":111.51,"t":"2026-10-22T14:15:00Z","v":41952,"vw":111.673352},{"c":111.53,"h":111.72,"l":111.44,"n":211,"o":111.6,"t":"2026-10-22T14:30:00Z","v":10938,"vw":111.516562},{"c":112.08,"h":112.08,"l":111.33,"n":638,"o":111.33,"t":"2026-10-22T14:45:00Z","v":29420,"vw":111.564279},{"c":111.88,"h":112.24,"l":111.69,"n":324,"o":112.11,"t":"2026-10-22T15:00:00Z","v":8017,"vw":111.961755},{"c":112.37,"h":112.63,"l":111.82,"n":361,"o":111.82,"t":"2026-10-22T15:15:00Z","v":13240,"vw":112.191252},{"c":112.5,"h":112.68,"l":112.25,"n":377,"o":112.365,"t":"2026-10-22T15:30:00Z","v":13143,"vw":112.430838},{"c":112.88,"h":112.88,"l":112.445,"n":373,"o":112.445,"t":"2026-10-22T15:45:00Z","v":11223,"vw":112.627476},{"c":112.69,"h":113.02,"l":112.65,"n":339,"o":112.88,"t":"2026-10-22T16:00:00Z","v":11657,"vw":112.796153},{"c":112.51,"h":112.73,"l":112.48,"n":234,"o":112.595,"t":"2026-10-22T16:15:00Z","v":7050,"vw":112.590496},{"c":112.725,"h":112.725,"l":112.55,"n":161,"o":112.62,"t":"2026-10-22T16:30:00Z","v":4269,"vw":112.640599}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6228100421655974,"strike":137.65748023213044,"iv":0.46642465493409074,"gamma":0.012490660635719984,"theta":-0.04053888190189292,"vega":0.05287264902156309,"rho":0.008146873831369302,"breakevenPct":22.67047263188827},{"delta":0.15,"premium":0.9016546621619438,"strike":129.3954174174239,"iv":0.39898036320165553,"gamma":0.019024171970106415,"theta":-0.04906441590849023,"vega":0.07214637681427646,"rho":0.012277055480831845,"breakevenPct":15.588442740816891},{"delta":0.2,"premium":1.2515625000000001,"strike":124.0625,"iv":0.364075,"gamma":0.02386875,"theta":-0.05736875,"vega":0.08770625,"rho":0.016379286193643504,"breakevenPct":11.167941893989802},{"delta":0.25,"premium":1.6822516025641026,"strike":122.05929487179488,"iv":0.3661583333333333,"gamma":0.02679342948717949,"theta":-0.06542163461538461,"vega":0.09904439102564103,"rho":0.02044974361949304,"breakevenPct":9.772939875235288},{"delta":0.3,"premium":2.1129407051282048,"strike":120.05608974358974,"iv":0.3682416666666667,"gamma":0.029718108974358975,"theta":-0.07347451923076923,"vega":0.11038253205128205,"rho":0.02452020104534258,"breakevenPct":8.377937856480775},{"delta":0.35,"premium":2.6648261429491304,"strike":118.43528654217643,"iv":0.3693014166130071,"gamma":0.03098918222794591,"theta":-0.07748660656793303,"vega":0.11548802318094012,"rho":0.02854388796694756,"breakevenPct":7.429685238523457},{"delta":0.4,"premium":3.2202028332260144,"strike":116.82549903412749,"iv":0.3703316806181584,"gamma":0.0322126207340631,"theta":-0.08138229233741147,"vega":0.12041397295556987,"rho":0.032566227590076366,"breakevenPct":6.494301944868939},{"delta":0.45,"premium":3.775579523502898,"strike":115.21571152607856,"iv":0.37136194462330974,"gamma":0.033436059240180296,"theta":-0.08527797810688989,"vega":0.12533992273019962,"rho":0.03658856721320517,"breakevenPct":5.5589186512144195},{"delta":0.5,"premium":4.531064730792498,"strike":113.69026013309134,"iv":0.37396231094978827,"gamma":0.03302371445856019,"theta":-0.08590477918935269,"vega":0.124637870538415,"rho":0.04049788295534579,"breakevenPct":4.8758703605090705},{"delta":0.55,"premium":5.3175136116152455,"strike":112.17785843920144,"iv":0.3768056261343013,"gamma":0.032358257713248635,"theta":-0.08602577132486389,"vega":0.1230649727767695,"rho":0.044389710013823115,"breakevenPct":4.231866977881305},{"delta":0.6,"premium":6.103962492437992,"strike":110.66545674531156,"iv":0.37964894131881427,"gamma":0.031692800967937085,"theta":-0.08614676346037507,"vega":0.12149207501512402,"rho":0.04828153707230043,"breakevenPct":3.587863595253541},{"delta":0.65,"premium":6.806821589205398,"strike":109.30034982508745,"iv":0.3693417791104448,"gamma":0.030854272863568212,"theta":-0.08134442778610694,"vega":0.11548265867066466,"rho":0.05224947616421114,"breakevenPct":3.00037384279695},{"delta":0.7,"premium":7.444002998500749,"strike":108.05097451274364,"iv":0.3487020989505248,"gamma":0.02987976011994003,"theta":-0.07267376311844079,"vega":0.10598740629685159,"rho":0.05627721756810522,"breakevenPct":2.4572876569034254},{"delta":0.75,"premium":8.081184407796101,"strike":106.8015992003998,"iv":0.3280624187906047,"gamma":0.028905247376311845,"theta":-0.06400309845077462,"vega":0.09649215392303849,"rho":0.0603049589719993,"breakevenPct":1.9142014710098998},{"delta":0.8,"premium":8.718365817091454,"strike":105.55222388805598,"iv":0.3074227386306847,"gamma":0.027930734632683658,"theta":-0.05533243378310844,"vega":0.08699690154922539,"rho":0.06433270037589338,"breakevenPct":1.3711152851163737}],"put":[{"delta":0.2,"premium":1.8606723585912488,"strike":101.51547491995731,"iv":0.48821334044823905,"gamma":0.017888260405549628,"theta":-0.07115240128068304,"vega":0.08793180362860192,"rho":-0.020191934226021155,"breakevenPct":11.594763751283152},{"delta":0.25,"premium":2.407630736392743,"strike":104.18356456776948,"iv":0.4732720384204909,"gamma":0.02103660618996798,"theta":-0.07846296691568837,"vega":0.10031173959445037,"rho":-0.02524226161253263,"breakevenPct":9.713077106784887},{"delta":0.3,"premium":2.8746545768566496,"strike":106.49827288428325,"iv":0.4471548359240069,"gamma":0.024457167530224526,"theta":-0.07983100172711571,"vega":0.10919412780656304,"rho":-0.030232615954327025,"breakevenPct":8.073969121821602},{"delta":0.35,"premium":3.306433506044905,"strike":108.65716753022453,"iv":0.41610993091537135,"gamma":0.02799775474956822,"theta":-0.07857884283246977,"vega":0.11653436960276338,"rho":-0.0351965268498917,"breakevenPct":6.54181945071668},{"delta":0.4,"premium":3.8573113207547176,"strike":110.59433962264151,"iv":0.3955162264150943,"gamma":0.030461509433962267,"theta":-0.0776811320754717,"vega":0.1216943396226415,"rho":-0.040220088585854366,"breakevenPct":5.312017474484989},{"delta":0.45,"premium":4.604166666666667,"strike":112.16666666666667,"iv":0.39212,"gamma":0.03115333333333333,"theta":-0.07736666666666667,"vega":0.12326666666666666,"rho":-0.045341805937498376,"breakevenPct":4.579729430028829},{"delta":0.5,"premium":5.351022012578616,"strike":113.73899371069183,"iv":0.3887237735849057,"gamma":0.0318451572327044,"theta":-0.07705220125786164,"vega":0.12483899371069182,"rho":-0.05046352328914239,"breakevenPct":3.847441385572668}]},"raw":{"call":[{"delta":0.1,"premium":0.6228100421655974,"strike":137.65748023213044,"iv":0.46642465493409074,"gamma":0.012490660635719984,"theta":-0.04053888190189292,"vega":0.05287264902156309,"rho":0.008146873831369302,"breakevenPct":22.67047263188827},{"delta":0.15,"premium":0.9016546621619438,"strike":129.3954174174239,"iv":0.39898036320165553,"gamma":0.019024171970106415,"theta":-0.04906441590849023,"vega":0.07214637681427646,"rho":0.012277055480831845,"breakevenPct":15.588442740816891},{"delta":0.2,"premium":1.2515625000000001,"strike":124.0625,"iv":0.364075,"gamma":0.02386875,"theta":-0.05736875,"vega":0.08770625,"rho":0.016379286193643504,"breakevenPct":11.167941893989802},{"delta":0.25,"premium":1.6822516025641026,"strike":122.05929487179488,"iv":0.3661583333333333,"gamma":0.02679342948717949,"theta":-0.06542163461538461,"vega":0.09904439102564103,"rho":0.02044974361949304,"breakevenPct":9.772939875235288},{"delta":0.3,"premium":2.1129407051282048,"strike":120.05608974358974,"iv":0.3682416666666667,"gamma":0.029718108974358975,"theta":-0.07347451923076923,"vega":0.11038253205128205,"rho":0.02452020104534258,"breakevenPct":8.377937856480775},{"delta":0.35,"premium":2.6648261429491304,"strike":118.43528654217643,"iv":0.3693014166130071,"gamma":0.03098918222794591,"theta":-0.07748660656793303,"vega":0.11548802318094012,"rho":0.02854388796694756,"breakevenPct":7.429685238523457},{"delta":0.4,"premium":3.2202028332260144,"strike":116.82549903412749,"iv":0.3703316806181584,"gamma":0.0322126207340631,"theta":-0.08138229233741147,"vega":0.12041397295556987,"rho":0.032566227590076366,"breakevenPct":6.494301944868939},{"delta":0.45,"premium":3.775579523502898,"strike":115.21571152607856,"iv":0.37136194462330974,"gamma":0.033436059240180296,"theta":-0.08527797810688989,"vega":0.12533992273019962,"rho":0.03658856721320517,"breakevenPct":5.5589186512144195},{"delta":0.5,"premium":4.531064730792498,"strike":113.69026013309134,"iv":0.37396231094978827,"gamma":0.03302371445856019,"theta":-0.08590477918935269,"vega":0.124637870538415,"rho":0.04049788295534579,"breakevenPct":4.8758703605090705},{"delta":0.55,"premium":5.3175136116152455,"strike":112.17785843920144,"iv":0.3768056261343013,"gamma":0.032358257713248635,"theta":-0.08602577132486389,"vega":0.1230649727767695,"rho":0.044389710013823115,"breakevenPct":4.231866977881305},{"delta":0.6,"premium":6.103962492437992,"strike":110.66545674531156,"iv":0.37964894131881427,"gamma":0.031692800967937085,"theta":-0.08614676346037507,"vega":0.12149207501512402,"rho":0.04828153707230043,"breakevenPct":3.587863595253541},{"delta":0.65,"premium":6.806821589205398,"strike":109.30034982508745,"iv":0.3693417791104448,"gamma":0.030854272863568212,"theta":-0.08134442778610694,"vega":0.11548265867066466,"rho":0.05224947616421114,"breakevenPct":3.00037384279695},{"delta":0.7,"premium":7.444002998500749,"strike":108.05097451274364,"iv":0.3487020989505248,"gamma":0.02987976011994003,"theta":-0.07267376311844079,"vega":0.10598740629685159,"rho":0.05627721756810522,"breakevenPct":2.4572876569034254},{"delta":0.75,"premium":8.081184407796101,"strike":106.8015992003998,"iv":0.3280624187906047,"gamma":0.028905247376311845,"theta":-0.06400309845077462,"vega":0.09649215392303849,"rho":0.0603049589719993,"breakevenPct":1.9142014710098998},{"delta":0.8,"premium":8.718365817091454,"strike":105.55222388805598,"iv":0.3074227386306847,"gamma":0.027930734632683658,"theta":-0.05533243378310844,"vega":0.08699690154922539,"rho":0.06433270037589338,"breakevenPct":1.3711152851163737}],"put":[{"delta":0.2,"premium":1.8606723585912488,"strike":101.51547491995731,"iv":0.48821334044823905,"gamma":0.017888260405549628,"theta":-0.07115240128068304,"vega":0.08793180362860192,"rho":-0.020191934226021155,"breakevenPct":11.594763751283152},{"delta":0.25,"premium":2.407630736392743,"strike":104.18356456776948,"iv":0.4732720384204909,"gamma":0.02103660618996798,"theta":-0.07846296691568837,"vega":0.10031173959445037,"rho":-0.02524226161253263,"breakevenPct":9.713077106784887},{"delta":0.3,"premium":2.8746545768566496,"strike":106.49827288428325,"iv":0.4471548359240069,"gamma":0.024457167530224526,"theta":-0.07983100172711571,"vega":0.10919412780656304,"rho":-0.030232615954327025,"breakevenPct":8.073969121821602},{"delta":0.35,"premium":3.306433506044905,"strike":108.65716753022453,"iv":0.41610993091537135,"gamma":0.02799775474956822,"theta":-0.07857884283246977,"vega":0.11653436960276338,"rho":-0.0351965268498917,"breakevenPct":6.54181945071668},{"delta":0.4,"premium":3.8573113207547176,"strike":110.59433962264151,"iv":0.3955162264150943,"gamma":0.030461509433962267,"theta":-0.0776811320754717,"vega":0.1216943396226415,"rho":-0.040220088585854366,"breakevenPct":5.312017474484989},{"delta":0.45,"premium":4.604166666666667,"strike":112.16666666666667,"iv":0.39212,"gamma":0.03115333333333333,"theta":-0.07736666666666667,"vega":0.12326666666666666,"rho":-0.045341805937498376,"breakevenPct":4.579729430028829},{"delta":0.5,"premium":5.351022012578616,"strike":113.73899371069183,"iv":0.3887237735849057,"gamma":0.0318451572327044,"theta":-0.07705220125786164,"vega":0.12483899371069182,"rho":-0.05046352328914239,"breakevenPct":3.847441385572668}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}