{"symbol":"MOAT","url":"https://intraalpha.com/companies/MOAT","capturedAt":"2026-10-22T21:07:20.938Z","state":"ready","quote":{"symbol":"MOAT","last_price":113.11,"prev_close":111.5,"regular_close":113.11,"change":1.61,"change_pct":1.4439,"regular_change":1.61,"regular_change_pct":1.4439,"extended_change":0,"extended_change_pct":0,"bid":112.14,"ask":113.74,"bid_size":3100,"ask_size":3000,"volume":495123,"vwap":112.417869,"open":111.14,"high":113.14,"low":111.03,"close":113.11,"trade_count":12171,"last_trade_at":"2026-10-22T20:10:04.648373665Z","last_quote_at":"2026-10-22T21:02:00.043849973Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:07:14.2884355-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":11200000000,"net_expense_ratio":0.0046,"portfolio_turnover":0.55,"dividend_yield":0.0099,"inception_date":"2012-04-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:07:20.418215+00:00"},"optionObservedAt":"2026-10-22T19:55:02.495Z","bars":[{"c":110.04,"h":110.12,"l":109.34,"n":150,"o":109.34,"t":"2026-10-15T13:30:00Z","v":11527,"vw":109.568946},{"c":110.2,"h":110.25,"l":110.05,"n":310,"o":110.08,"t":"2026-10-15T13:35:00Z","v":13356,"vw":110.130147},{"c":110.07,"h":110.41,"l":110.04,"n":276,"o":110.41,"t":"2026-10-15T13:40:00Z","v":14859,"vw":110.186208},{"c":110.17,"h":110.22,"l":109.99,"n":287,"o":110.04,"t":"2026-10-15T13:45:00Z","v":13015,"vw":110.115686},{"c":110.26,"h":110.415,"l":110.26,"n":212,"o":110.29,"t":"2026-10-15T13:50:00Z","v":12887,"vw":110.349726},{"c":110.37,"h":110.42,"l":110.3399,"n":94,"o":110.3399,"t":"2026-10-15T13:55:00Z","v":6973,"vw":110.361627},{"c":110.59,"h":110.645,"l":110.42,"n":77,"o":110.42,"t":"2026-10-15T14:00:00Z","v":3517,"vw":110.558353},{"c":110.6,"h":110.7054,"l":110.5503,"n":184,"o":110.59,"t":"2026-10-15T14:05:00Z","v":20479,"vw":110.589423},{"c":110.75,"h":110.75,"l":110.6,"n":238,"o":110.65,"t":"2026-10-15T14:10:00Z","v":8642,"vw":110.681288},{"c":110.65,"h":110.82,"l":110.65,"n":182,"o":110.82,"t":"2026-10-15T14:15:00Z","v":11534,"vw":110.745817},{"c":110.69,"h":110.692,"l":110.62,"n":102,"o":110.65,"t":"2026-10-15T14:20:00Z","v":5299,"vw":110.646859},{"c":110.62,"h":110.7,"l":110.62,"n":58,"o":110.7,"t":"2026-10-15T14:25:00Z","v":3441,"vw":110.681285},{"c":110.745,"h":110.79,"l":110.63,"n":156,"o":110.63,"t":"2026-10-15T14:30:00Z","v":4205,"vw":110.742618},{"c":110.69,"h":110.805,"l":110.69,"n":234,"o":110.75,"t":"2026-10-15T14:35:00Z","v":7949,"vw":110.754888},{"c":110.73,"h":110.73,"l":110.66,"n":74,"o":110.715,"t":"2026-10-15T14:40:00Z","v":2293,"vw":110.692347},{"c":110.72,"h":110.72,"l":110.63,"n":169,"o":110.695,"t":"2026-10-15T14:45:00Z","v":5541,"vw":110.687051},{"c":110.8,"h":110.8,"l":110.7,"n":199,"o":110.72,"t":"2026-10-15T14:50:00Z","v":4671,"vw":110.728294},{"c":110.887439,"h":110.887439,"l":110.81,"n":43,"o":110.88,"t":"2026-10-15T14:55:00Z","v":4562,"vw":110.864858},{"c":111.055,"h":111.055,"l":110.924874,"n":60,"o":110.924874,"t":"2026-10-15T15:00:00Z","v":2119,"vw":110.973647},{"c":111.07,"h":111.09,"l":111.015,"n":47,"o":111.07,"t":"2026-10-15T15:05:00Z","v":2441,"vw":111.056863},{"c":111.09,"h":111.2096,"l":111.09,"n":101,"o":111.09,"t":"2026-10-15T15:10:00Z","v":5386,"vw":111.147036},{"c":111.13,"h":111.17,"l":111.07,"n":190,"o":111.09,"t":"2026-10-15T15:15:00Z","v":6501,"vw":111.12823},{"c":111.0601,"h":111.15,"l":111.03,"n":288,"o":111.15,"t":"2026-10-15T15:20:00Z","v":7177,"vw":111.07255},{"c":111.06,"h":111.0701,"l":111.04,"n":186,"o":111.04,"t":"2026-10-15T15:25:00Z","v":5685,"vw":111.051933},{"c":110.99,"h":111.05,"l":110.99,"n":202,"o":111.05,"t":"2026-10-15T15:30:00Z","v":4647,"vw":111.021686},{"c":111.03,"h":111.07,"l":111,"n":144,"o":111.04,"t":"2026-10-15T15:35:00Z","v":6281,"vw":111.046967},{"c":111.01,"h":111.05,"l":111.01,"n":161,"o":111.04,"t":"2026-10-15T15:40:00Z","v":4821,"vw":111.029657},{"c":110.95,"h":111,"l":110.93,"n":214,"o":110.9566,"t":"2026-10-15T15:45:00Z","v":7951,"vw":110.970916},{"c":110.88,"h":110.93,"l":110.875,"n":256,"o":110.91,"t":"2026-10-15T15:50:00Z","v":7456,"vw":110.903665},{"c":110.94,"h":110.95,"l":110.89,"n":208,"o":110.89,"t":"2026-10-15T15:55:00Z","v":6340,"vw":110.932718},{"c":110.87,"h":110.95,"l":110.86,"n":274,"o":110.95,"t":"2026-10-15T16:00:00Z","v":4879,"vw":110.879334},{"c":110.88,"h":110.88,"l":110.82,"n":153,"o":110.87,"t":"2026-10-15T16:05:00Z","v":6706,"vw":110.854127},{"c":110.859127,"h":110.88,"l":110.845,"n":109,"o":110.88,"t":"2026-10-15T16:10:00Z","v":2316,"vw":110.861034},{"c":110.915,"h":110.915,"l":110.8717,"n":22,"o":110.88,"t":"2026-10-15T16:15:00Z","v":1813,"vw":110.890024},{"c":110.92,"h":110.92,"l":110.92,"n":3,"o":110.92,"t":"2026-10-15T16:20:00Z","v":235,"vw":110.92},{"c":110.91,"h":110.91,"l":110.89,"n":31,"o":110.89,"t":"2026-10-15T16:25:00Z","v":2446,"vw":110.902265},{"c":110.925,"h":110.96,"l":110.92,"n":167,"o":110.96,"t":"2026-10-15T16:30:00Z","v":5920,"vw":110.937203},{"c":111.01,"h":111.01,"l":110.97,"n":87,"o":110.97,"t":"2026-10-15T16:35:00Z","v":1677,"vw":110.99875},{"c":111,"h":111,"l":110.96,"n":63,"o":110.9801,"t":"2026-10-15T16:40:00Z","v":898,"vw":110.976162},{"c":110.98,"h":111.02,"l":110.98,"n":49,"o":111.015,"t":"2026-10-15T16:45:00Z","v":1408,"vw":111.007493},{"c":110.87,"h":110.97,"l":110.87,"n":158,"o":110.97,"t":"2026-10-15T16:50:00Z","v":5973,"vw":110.929341},{"c":111,"h":111,"l":110.9,"n":41,"o":110.9,"t":"2026-10-15T16:55:00Z","v":2298,"vw":110.944784},{"c":110.96,"h":111.03,"l":110.96,"n":104,"o":111.03,"t":"2026-10-15T17:00:00Z","v":2904,"vw":111.008348},{"c":110.95,"h":110.99,"l":110.95,"n":61,"o":110.99,"t":"2026-10-15T17:05:00Z","v":905,"vw":110.975},{"c":110.98,"h":110.99,"l":110.955,"n":111,"o":110.98,"t":"2026-10-15T17:10:00Z","v":2564,"vw":110.980114},{"c":111,"h":111.005,"l":110.98,"n":55,"o":110.98,"t":"2026-10-15T17:15:00Z","v":2153,"vw":110.988355},{"c":111.02,"h":111.02,"l":110.9909,"n":31,"o":110.9909,"t":"2026-10-15T17:20:00Z","v":1220,"vw":111.011815},{"c":110.9701,"h":111.02,"l":110.97,"n":143,"o":111.01,"t":"2026-10-15T17:25:00Z","v":5523,"vw":110.998528},{"c":111.02,"h":111.02,"l":110.97,"n":45,"o":110.975,"t":"2026-10-15T17:30:00Z","v":1096,"vw":110.987235},{"c":111.0407,"h":111.05,"l":111.02,"n":46,"o":111.04,"t":"2026-10-15T17:35:00Z","v":2375,"vw":111.03714},{"c":111.08,"h":111.08,"l":111.07,"n":17,"o":111.07,"t":"2026-10-15T17:40:00Z","v":638,"vw":111.071996},{"c":111.11,"h":111.12,"l":111.07,"n":105,"o":111.09,"t":"2026-10-15T17:45:00Z","v":2421,"vw":111.101704},{"c":111.120877,"h":111.13,"l":111.120877,"n":58,"o":111.13,"t":"2026-10-15T17:50:00Z","v":977,"vw":111.123484},{"c":111.14,"h":111.16,"l":111.14,"n":28,"o":111.16,"t":"2026-10-15T17:55:00Z","v":6767,"vw":111.140818},{"c":111.09,"h":111.16,"l":111.08,"n":156,"o":111.135,"t":"2026-10-15T18:00:00Z","v":6121,"vw":111.131085},{"c":111.05,"h":111.085,"l":111.045,"n":156,"o":111.05,"t":"2026-10-15T18:05:00Z","v":4600,"vw":111.061211},{"c":111.01,"h":111.05,"l":110.98,"n":93,"o":111.05,"t":"2026-10-15T18:10:00Z","v":2235,"vw":111.01148},{"c":111.03,"h":111.03,"l":111.03,"n":19,"o":111.03,"t":"2026-10-15T18:15:00Z","v":401,"vw":111.03},{"c":111,"h":111.03,"l":111,"n":60,"o":111.03,"t":"2026-10-15T18:20:00Z","v":3323,"vw":111.013891},{"c":110.98,"h":110.993051,"l":110.966402,"n":39,"o":110.966402,"t":"2026-10-15T18:25:00Z","v":848,"vw":110.983747},{"c":111.07,"h":111.07,"l":110.99,"n":34,"o":110.99,"t":"2026-10-15T18:30:00Z","v":1506,"vw":111.035244},{"c":111.07,"h":111.07,"l":111.07,"n":35,"o":111.07,"t":"2026-10-15T18:35:00Z","v":789,"vw":111.07},{"c":111.025,"h":111.05,"l":111.01,"n":76,"o":111.05,"t":"2026-10-15T18:40:00Z","v":3377,"vw":111.026807},{"c":111.06,"h":111.06,"l":111.0454,"n":25,"o":111.045473,"t":"2026-10-15T18:45:00Z","v":1267,"vw":111.050246},{"c":111.12,"h":111.12,"l":111.08,"n":131,"o":111.099053,"t":"2026-10-15T18:50:00Z","v":3436,"vw":111.094701},{"c":111.13,"h":111.134525,"l":111.11,"n":60,"o":111.134525,"t":"2026-10-15T18:55:00Z","v":3441,"vw":111.124841},{"c":111.23,"h":111.23,"l":111.15,"n":132,"o":111.15,"t":"2026-10-15T19:00:00Z","v":5367,"vw":111.184272},{"c":111.26,"h":111.2687,"l":111.2336,"n":65,"o":111.24,"t":"2026-10-15T19:05:00Z","v":4243,"vw":111.258616},{"c":111.27,"h":111.29,"l":111.229048,"n":88,"o":111.29,"t":"2026-10-15T19:10:00Z","v":5113,"vw":111.253488},{"c":111.2,"h":111.295,"l":111.2,"n":327,"o":111.295,"t":"2026-10-15T19:15:00Z","v":10964,"vw":111.249247},{"c":111.24,"h":111.24,"l":111.185,"n":130,"o":111.185,"t":"2026-10-15T19:20:00Z","v":4444,"vw":111.225613},{"c":111.17,"h":111.22,"l":111.14,"n":166,"o":111.22,"t":"2026-10-15T19:25:00Z","v":4143,"vw":111.17433},{"c":111.3199,"h":111.3199,"l":111.17,"n":45,"o":111.17,"t":"2026-10-15T19:30:00Z","v":2243,"vw":111.261454},{"c":111.24,"h":111.27,"l":111.22,"n":155,"o":111.27,"t":"2026-10-15T19:35:00Z","v":4441,"vw":111.229037},{"c":111.26,"h":111.26,"l":111.185,"n":145,"o":111.195,"t":"2026-10-15T19:40:00Z","v":7445,"vw":111.207786},{"c":111.16,"h":111.26,"l":111.16,"n":364,"o":111.25,"t":"2026-10-15T19:45:00Z","v":13238,"vw":111.213805},{"c":111.19,"h":111.19,"l":111.1,"n":368,"o":111.14,"t":"2026-10-15T19:50:00Z","v":15154,"vw":111.145903},{"c":111.25,"h":111.28,"l":111.19,"n":231,"o":111.2,"t":"2026-10-15T19:55:00Z","v":15132,"vw":111.237689},{"c":111.23,"h":111.23,"l":111.23,"n":9,"o":111.23,"t":"2026-10-15T20:00:00Z","v":1496,"vw":111.23},{"c":111.68,"h":111.725,"l":111.53,"n":128,"o":111.55,"t":"2026-10-16T13:30:00Z","v":8436,"vw":111.577985},{"c":111.77,"h":111.855,"l":111.68,"n":465,"o":111.73,"t":"2026-10-16T13:35:00Z","v":13651,"vw":111.728209},{"c":111.94,"h":111.965,"l":111.79,"n":180,"o":111.83,"t":"2026-10-16T13:40:00Z","v":4377,"vw":111.860306},{"c":111.95,"h":111.98,"l":111.83,"n":164,"o":111.95,"t":"2026-10-16T13:45:00Z","v":4868,"vw":111.89668},{"c":111.98,"h":112.03,"l":111.92,"n":66,"o":112.03,"t":"2026-10-16T13:50:00Z","v":3114,"vw":111.964451},{"c":111.95,"h":112.055,"l":111.95,"n":77,"o":112.05,"t":"2026-10-16T13:55:00Z","v":5797,"vw":112.033078},{"c":111.71,"h":111.98,"l":111.7,"n":293,"o":111.94,"t":"2026-10-16T14:00:00Z","v":12712,"vw":111.87043},{"c":111.56,"h":111.76,"l":111.55,"n":189,"o":111.75,"t":"2026-10-16T14:05:00Z","v":8187,"vw":111.638919},{"c":111.39,"h":111.55,"l":111.39,"n":98,"o":111.525,"t":"2026-10-16T14:10:00Z","v":4930,"vw":111.474573},{"c":111.36,"h":111.445,"l":111.36,"n":107,"o":111.43,"t":"2026-10-16T14:15:00Z","v":4934,"vw":111.39954},{"c":111.475,"h":111.475,"l":111.39,"n":32,"o":111.39,"t":"2026-10-16T14:20:00Z","v":1349,"vw":111.446111},{"c":111.42,"h":111.5,"l":111.415,"n":134,"o":111.4601,"t":"2026-10-16T14:25:00Z","v":5751,"vw":111.442022},{"c":111.44,"h":111.44,"l":111.34,"n":200,"o":111.42,"t":"2026-10-16T14:30:00Z","v":6114,"vw":111.392054},{"c":111.45,"h":111.45,"l":111.39,"n":202,"o":111.42,"t":"2026-10-16T14:35:00Z","v":29441,"vw":111.413428},{"c":111.321,"h":111.41,"l":111.32,"n":178,"o":111.41,"t":"2026-10-16T14:40:00Z","v":9223,"vw":111.36235},{"c":111.39,"h":111.4,"l":111.3,"n":130,"o":111.3,"t":"2026-10-16T14:45:00Z","v":4299,"vw":111.349069},{"c":111.41,"h":111.48,"l":111.41,"n":62,"o":111.4201,"t":"2026-10-16T14:50:00Z","v":2328,"vw":111.445667},{"c":111.43,"h":111.43,"l":111.37,"n":96,"o":111.42,"t":"2026-10-16T14:55:00Z","v":2543,"vw":111.405677},{"c":111.365,"h":111.44,"l":111.33,"n":173,"o":111.44,"t":"2026-10-16T15:00:00Z","v":7791,"vw":111.361902},{"c":111.29,"h":111.3501,"l":111.2701,"n":105,"o":111.3501,"t":"2026-10-16T15:05:00Z","v":28904,"vw":111.291598},{"c":111.355,"h":111.36,"l":111.25,"n":77,"o":111.32,"t":"2026-10-16T15:10:00Z","v":2715,"vw":111.311522},{"c":111.32,"h":111.355,"l":111.3,"n":83,"o":111.345,"t":"2026-10-16T15:15:00Z","v":2749,"vw":111.32759},{"c":111.305,"h":111.33,"l":111.24,"n":129,"o":111.33,"t":"2026-10-16T15:20:00Z","v":4261,"vw":111.271946},{"c":111.22,"h":111.28,"l":111.19,"n":133,"o":111.28,"t":"2026-10-16T15:25:00Z","v":6970,"vw":111.236933},{"c":111.25,"h":111.25,"l":111.205,"n":39,"o":111.23,"t":"2026-10-16T15:30:00Z","v":3269,"vw":111.23244},{"c":111.2,"h":111.2377,"l":111.2,"n":50,"o":111.2301,"t":"2026-10-16T15:35:00Z","v":2596,"vw":111.212618},{"c":111.13,"h":111.2,"l":111.13,"n":31,"o":111.2,"t":"2026-10-16T15:40:00Z","v":1806,"vw":111.142333},{"c":111.14,"h":111.22,"l":111.14,"n":72,"o":111.15,"t":"2026-10-16T15:45:00Z","v":3502,"vw":111.175955},{"c":111.11,"h":111.16,"l":111.11,"n":92,"o":111.16,"t":"2026-10-16T15:50:00Z","v":3301,"vw":111.136205},{"c":110.945,"h":111.06,"l":110.945,"n":110,"o":111.06,"t":"2026-10-16T15:55:00Z","v":25938,"vw":111.000547},{"c":110.98,"h":110.98,"l":110.85,"n":190,"o":110.96,"t":"2026-10-16T16:00:00Z","v":7676,"vw":110.900388},{"c":111.03,"h":111.04,"l":110.995,"n":92,"o":111.02,"t":"2026-10-16T16:05:00Z","v":3863,"vw":111.013732},{"c":111.02,"h":111.03,"l":110.955,"n":165,"o":110.98,"t":"2026-10-16T16:10:00Z","v":7265,"vw":110.994818},{"c":110.93,"h":111.05,"l":110.92,"n":139,"o":111.01,"t":"2026-10-16T16:15:00Z","v":8536,"vw":110.965012},{"c":110.96,"h":111.0001,"l":110.95,"n":101,"o":110.95,"t":"2026-10-16T16:20:00Z","v":4021,"vw":110.978708},{"c":110.94,"h":110.97,"l":110.92,"n":56,"o":110.97,"t":"2026-10-16T16:25:00Z","v":2418,"vw":110.9375},{"c":110.82,"h":110.9125,"l":110.82,"n":82,"o":110.89,"t":"2026-10-16T16:30:00Z","v":3545,"vw":110.878472},{"c":110.82,"h":110.84,"l":110.78,"n":78,"o":110.8264,"t":"2026-10-16T16:35:00Z","v":5135,"vw":110.804531},{"c":110.85,"h":110.85,"l":110.78,"n":101,"o":110.8001,"t":"2026-10-16T16:40:00Z","v":5344,"vw":110.801806},{"c":110.79,"h":110.89,"l":110.78,"n":69,"o":110.86,"t":"2026-10-16T16:45:00Z","v":4254,"vw":110.82418},{"c":110.8,"h":110.8,"l":110.745,"n":36,"o":110.78,"t":"2026-10-16T16:50:00Z","v":1829,"vw":110.759386},{"c":110.8,"h":110.81,"l":110.78,"n":53,"o":110.78,"t":"2026-10-16T16:55:00Z","v":1400,"vw":110.794196},{"c":110.595,"h":110.84,"l":110.595,"n":65,"o":110.84,"t":"2026-10-16T17:00:00Z","v":4273,"vw":110.741078},{"c":110.54,"h":110.54,"l":110.5107,"n":11,"o":110.5107,"t":"2026-10-16T17:05:00Z","v":717,"vw":110.516281},{"c":110.4335,"h":110.56,"l":110.4335,"n":42,"o":110.56,"t":"2026-10-16T17:10:00Z","v":1827,"vw":110.479316},{"c":110.3401,"h":110.4275,"l":110.3401,"n":50,"o":110.4275,"t":"2026-10-16T17:15:00Z","v":4976,"vw":110.369823},{"c":110.39,"h":110.4092,"l":110.2916,"n":80,"o":110.32,"t":"2026-10-16T17:20:00Z","v":3776,"vw":110.337135},{"c":110.43,"h":110.45,"l":110.37,"n":111,"o":110.45,"t":"2026-10-16T17:25:00Z","v":2629,"vw":110.395562},{"c":110.49,"h":110.505,"l":110.4,"n":116,"o":110.44,"t":"2026-10-16T17:30:00Z","v":4608,"vw":110.475635},{"c":110.47,"h":110.53,"l":110.47,"n":49,"o":110.49,"t":"2026-10-16T17:35:00Z","v":5375,"vw":110.494495},{"c":110.605,"h":110.645,"l":110.4494,"n":108,"o":110.4494,"t":"2026-10-16T17:40:00Z","v":6101,"vw":110.570636},{"c":110.56,"h":110.6,"l":110.55,"n":33,"o":110.6,"t":"2026-10-16T17:45:00Z","v":2458,"vw":110.580464},{"c":110.42,"h":110.53,"l":110.42,"n":42,"o":110.53,"t":"2026-10-16T17:50:00Z","v":4049,"vw":110.464969},{"c":110.37,"h":110.44,"l":110.37,"n":41,"o":110.44,"t":"2026-10-16T17:55:00Z","v":12584,"vw":110.420986},{"c":110.26,"h":110.34,"l":110.22,"n":71,"o":110.34,"t":"2026-10-16T18:00:00Z","v":16203,"vw":110.238283},{"c":110.33,"h":110.33,"l":110.24,"n":95,"o":110.26,"t":"2026-10-16T18:05:00Z","v":3049,"vw":110.27746},{"c":110.31,"h":110.31,"l":110.27,"n":20,"o":110.305,"t":"2026-10-16T18:10:00Z","v":1572,"vw":110.286923},{"c":110.2205,"h":110.31,"l":110.2205,"n":52,"o":110.31,"t":"2026-10-16T18:15:00Z","v":4403,"vw":110.269982},{"c":110.27,"h":110.27,"l":110.19,"n":56,"o":110.21,"t":"2026-10-16T18:20:00Z","v":3305,"vw":110.24259},{"c":110.23,"h":110.285,"l":110.2043,"n":51,"o":110.28,"t":"2026-10-16T18:25:00Z","v":2797,"vw":110.247832},{"c":110.27,"h":110.27,"l":110.18,"n":80,"o":110.18,"t":"2026-10-16T18:30:00Z","v":2317,"vw":110.228987},{"c":110.29,"h":110.29,"l":110.18,"n":437,"o":110.24,"t":"2026-10-16T18:35:00Z","v":18764,"vw":110.259998},{"c":110.29,"h":110.2907,"l":110.21,"n":135,"o":110.27,"t":"2026-10-16T18:40:00Z","v":7524,"vw":110.249674},{"c":110.33,"h":110.33,"l":110.28,"n":167,"o":110.3,"t":"2026-10-16T18:45:00Z","v":4068,"vw":110.305435},{"c":110.26,"h":110.34,"l":110.26,"n":126,"o":110.34,"t":"2026-10-16T18:50:00Z","v":5036,"vw":110.291957},{"c":110.29,"h":110.3,"l":110.21,"n":144,"o":110.27,"t":"2026-10-16T18:55:00Z","v":5263,"vw":110.250629},{"c":110.28,"h":110.34,"l":110.28,"n":86,"o":110.3,"t":"2026-10-16T19:00:00Z","v":2116,"vw":110.316084},{"c":110.25,"h":110.32,"l":110.25,"n":69,"o":110.32,"t":"2026-10-16T19:05:00Z","v":1896,"vw":110.28365},{"c":110.35,"h":110.38,"l":110.2138,"n":280,"o":110.2138,"t":"2026-10-16T19:10:00Z","v":8478,"vw":110.333009},{"c":110.34,"h":110.45,"l":110.29,"n":258,"o":110.39,"t":"2026-10-16T19:15:00Z","v":10735,"vw":110.403905},{"c":110.425,"h":110.425,"l":110.33,"n":95,"o":110.36,"t":"2026-10-16T19:20:00Z","v":4605,"vw":110.373128},{"c":110.44,"h":110.445,"l":110.4,"n":208,"o":110.42,"t":"2026-10-16T19:25:00Z","v":7540,"vw":110.422931},{"c":110.52,"h":110.52,"l":110.46,"n":383,"o":110.49,"t":"2026-10-16T19:30:00Z","v":12937,"vw":110.486597},{"c":110.49,"h":110.57,"l":110.465,"n":364,"o":110.53,"t":"2026-10-16T19:35:00Z","v":15436,"vw":110.501822},{"c":110.47,"h":110.5,"l":110.442,"n":141,"o":110.5,"t":"2026-10-16T19:40:00Z","v":8158,"vw":110.461231},{"c":110.555,"h":110.58,"l":110.51,"n":189,"o":110.51,"t":"2026-10-16T19:45:00Z","v":5893,"vw":110.536806},{"c":110.6,"h":110.61,"l":110.55,"n":160,"o":110.57,"t":"2026-10-16T19:50:00Z","v":4221,"vw":110.587783},{"c":110.61,"h":110.63,"l":110.585,"n":143,"o":110.585,"t":"2026-10-16T19:55:00Z","v":8665,"vw":110.610189},{"c":110.63,"h":110.63,"l":110.63,"n":10,"o":110.63,"t":"2026-10-16T20:00:00Z","v":760,"vw":110.63},{"c":110.55,"h":110.655,"l":110.3,"n":138,"o":110.57,"t":"2026-10-19T13:30:00Z","v":15859,"vw":110.555657},{"c":110.58,"h":110.69,"l":110.5,"n":183,"o":110.545,"t":"2026-10-19T13:35:00Z","v":10967,"vw":110.619746},{"c":110.29,"h":110.63,"l":110.29,"n":142,"o":110.59,"t":"2026-10-19T13:40:00Z","v":8277,"vw":110.490245},{"c":110.265,"h":110.285,"l":110.24,"n":94,"o":110.26,"t":"2026-10-19T13:45:00Z","v":4585,"vw":110.256357},{"c":110.19,"h":110.24,"l":110.12,"n":95,"o":110.24,"t":"2026-10-19T13:50:00Z","v":3695,"vw":110.198571},{"c":110.115,"h":110.22,"l":110.085,"n":59,"o":110.22,"t":"2026-10-19T13:55:00Z","v":3510,"vw":110.143083},{"c":110.16,"h":110.19,"l":110.12,"n":57,"o":110.19,"t":"2026-10-19T14:00:00Z","v":1256,"vw":110.146274},{"c":110.22,"h":110.27,"l":110.2,"n":50,"o":110.27,"t":"2026-10-19T14:05:00Z","v":902,"vw":110.232},{"c":110.335,"h":110.335,"l":110.24,"n":102,"o":110.24,"t":"2026-10-19T14:10:00Z","v":1881,"vw":110.289},{"c":110.42,"h":110.475,"l":110.42,"n":111,"o":110.45,"t":"2026-10-19T14:15:00Z","v":3777,"vw":110.451204},{"c":110.3113,"h":110.42,"l":110.3113,"n":70,"o":110.4,"t":"2026-10-19T14:20:00Z","v":3164,"vw":110.361397},{"c":110.31,"h":110.35,"l":110.298,"n":55,"o":110.35,"t":"2026-10-19T14:25:00Z","v":5067,"vw":110.314427},{"c":110.23,"h":110.36,"l":110.23,"n":135,"o":110.36,"t":"2026-10-19T14:30:00Z","v":2129,"vw":110.286346},{"c":110.25,"h":110.3,"l":110.25,"n":134,"o":110.28,"t":"2026-10-19T14:35:00Z","v":1492,"vw":110.267333},{"c":110.21,"h":110.27,"l":110.21,"n":57,"o":110.27,"t":"2026-10-19T14:40:00Z","v":1944,"vw":110.248156},{"c":110.275,"h":110.31,"l":110.21,"n":60,"o":110.21,"t":"2026-10-19T14:45:00Z","v":1457,"vw":110.257328},{"c":110.23,"h":110.27,"l":110.23,"n":25,"o":110.27,"t":"2026-10-19T14:50:00Z","v":556,"vw":110.2475},{"c":110.31,"h":110.31,"l":110.2,"n":57,"o":110.21,"t":"2026-10-19T14:55:00Z","v":1024,"vw":110.238},{"c":110.38,"h":110.39,"l":110.34,"n":90,"o":110.34,"t":"2026-10-19T15:00:00Z","v":1992,"vw":110.370208},{"c":110.3301,"h":110.38,"l":110.3301,"n":61,"o":110.374,"t":"2026-10-19T15:05:00Z","v":3584,"vw":110.341906},{"c":110.4585,"h":110.46,"l":110.4,"n":28,"o":110.4,"t":"2026-10-19T15:10:00Z","v":1020,"vw":110.451389},{"c":110.52,"h":110.555,"l":110.52,"n":49,"o":110.52,"t":"2026-10-19T15:15:00Z","v":3053,"vw":110.532811},{"c":110.63,"h":110.63,"l":110.52,"n":67,"o":110.52,"t":"2026-10-19T15:20:00Z","v":2413,"vw":110.565206},{"c":110.6699,"h":110.6699,"l":110.59,"n":23,"o":110.59,"t":"2026-10-19T15:25:00Z","v":1317,"vw":110.623146},{"c":110.58,"h":110.645,"l":110.58,"n":66,"o":110.645,"t":"2026-10-19T15:30:00Z","v":2265,"vw":110.616415},{"c":110.625,"h":110.6437,"l":110.575,"n":44,"o":110.575,"t":"2026-10-19T15:35:00Z","v":1872,"vw":110.614958},{"c":110.59,"h":110.6382,"l":110.5801,"n":25,"o":110.6,"t":"2026-10-19T15:40:00Z","v":2345,"vw":110.62278},{"c":110.53,"h":110.59,"l":110.515,"n":48,"o":110.59,"t":"2026-10-19T15:45:00Z","v":1487,"vw":110.53064},{"c":110.52,"h":110.54,"l":110.51,"n":34,"o":110.52,"t":"2026-10-19T15:50:00Z","v":1357,"vw":110.524552},{"c":110.5583,"h":110.5583,"l":110.505,"n":62,"o":110.505,"t":"2026-10-19T15:55:00Z","v":2282,"vw":110.539115},{"c":110.42,"h":110.48,"l":110.35,"n":72,"o":110.48,"t":"2026-10-19T16:00:00Z","v":3428,"vw":110.388186},{"c":110.4199,"h":110.4199,"l":110.36,"n":38,"o":110.41,"t":"2026-10-19T16:05:00Z","v":1660,"vw":110.38097},{"c":110.46,"h":110.47,"l":110.4296,"n":41,"o":110.44,"t":"2026-10-19T16:10:00Z","v":2718,"vw":110.448198},{"c":110.44,"h":110.4409,"l":110.43,"n":18,"o":110.4409,"t":"2026-10-19T16:15:00Z","v":840,"vw":110.437096},{"c":110.53,"h":110.53,"l":110.4664,"n":54,"o":110.4664,"t":"2026-10-19T16:20:00Z","v":1526,"vw":110.484782},{"c":110.525,"h":110.54,"l":110.5035,"n":38,"o":110.54,"t":"2026-10-19T16:25:00Z","v":1970,"vw":110.518904},{"c":110.52,"h":110.53,"l":110.49,"n":63,"o":110.52,"t":"2026-10-19T16:30:00Z","v":3042,"vw":110.50974},{"c":110.49,"h":110.52,"l":110.49,"n":31,"o":110.52,"t":"2026-10-19T16:35:00Z","v":1866,"vw":110.51601},{"c":110.5434,"h":110.5434,"l":110.52,"n":27,"o":110.52,"t":"2026-10-19T16:40:00Z","v":957,"vw":110.532301},{"c":110.51,"h":110.54,"l":110.48,"n":55,"o":110.54,"t":"2026-10-19T16:45:00Z","v":2876,"vw":110.51771},{"c":110.5217,"h":110.5217,"l":110.505,"n":37,"o":110.505,"t":"2026-10-19T16:50:00Z","v":1663,"vw":110.512886},{"c":110.4922,"h":110.5,"l":110.4922,"n":11,"o":110.5,"t":"2026-10-19T16:55:00Z","v":713,"vw":110.495286},{"c":110.49,"h":110.5,"l":110.47,"n":21,"o":110.5,"t":"2026-10-19T17:00:00Z","v":771,"vw":110.486923},{"c":110.47,"h":110.48,"l":110.45,"n":32,"o":110.465,"t":"2026-10-19T17:05:00Z","v":1589,"vw":110.460704},{"c":110.52,"h":110.52,"l":110.48,"n":30,"o":110.48,"t":"2026-10-19T17:10:00Z","v":1065,"vw":110.493895},{"c":110.545,"h":110.57,"l":110.515,"n":84,"o":110.515,"t":"2026-10-19T17:15:00Z","v":3260,"vw":110.557079},{"c":110.58,"h":110.59,"l":110.54,"n":63,"o":110.54,"t":"2026-10-19T17:20:00Z","v":2023,"vw":110.560517},{"c":110.6,"h":110.6199,"l":110.6,"n":19,"o":110.61,"t":"2026-10-19T17:25:00Z","v":963,"vw":110.608912},{"c":110.5296,"h":110.59,"l":110.5296,"n":117,"o":110.59,"t":"2026-10-19T17:30:00Z","v":3815,"vw":110.571284},{"c":110.54,"h":110.54,"l":110.4844,"n":81,"o":110.52,"t":"2026-10-19T17:35:00Z","v":3221,"vw":110.525267},{"c":110.585,"h":110.62,"l":110.53,"n":99,"o":110.53,"t":"2026-10-19T17:40:00Z","v":3303,"vw":110.587995},{"c":110.55,"h":110.575,"l":110.55,"n":37,"o":110.57,"t":"2026-10-19T17:45:00Z","v":2045,"vw":110.561261},{"c":110.59,"h":110.59,"l":110.562,"n":17,"o":110.58,"t":"2026-10-19T17:50:00Z","v":900,"vw":110.57547},{"c":110.65,"h":110.67,"l":110.61,"n":49,"o":110.61,"t":"2026-10-19T17:55:00Z","v":3452,"vw":110.654123},{"c":110.63,"h":110.66,"l":110.61,"n":94,"o":110.66,"t":"2026-10-19T18:00:00Z","v":3484,"vw":110.635413},{"c":110.62,"h":110.64,"l":110.615,"n":123,"o":110.6201,"t":"2026-10-19T18:05:00Z","v":8464,"vw":110.622607},{"c":110.65,"h":110.67,"l":110.59,"n":81,"o":110.61,"t":"2026-10-19T18:10:00Z","v":3091,"vw":110.623747},{"c":110.67,"h":110.67,"l":110.65,"n":38,"o":110.67,"t":"2026-10-19T18:15:00Z","v":1539,"vw":110.661551},{"c":110.66,"h":110.67,"l":110.66,"n":50,"o":110.67,"t":"2026-10-19T18:20:00Z","v":2261,"vw":110.665283},{"c":110.64,"h":110.65,"l":110.61,"n":134,"o":110.64,"t":"2026-10-19T18:25:00Z","v":5066,"vw":110.620313},{"c":110.64,"h":110.65,"l":110.63,"n":71,"o":110.65,"t":"2026-10-19T18:30:00Z","v":3072,"vw":110.643822},{"c":110.69,"h":110.69,"l":110.63,"n":188,"o":110.63,"t":"2026-10-19T18:35:00Z","v":7168,"vw":110.651957},{"c":110.6789,"h":110.73,"l":110.6789,"n":93,"o":110.7,"t":"2026-10-19T18:40:00Z","v":3711,"vw":110.708916},{"c":110.73,"h":110.74,"l":110.69,"n":153,"o":110.69,"t":"2026-10-19T18:45:00Z","v":4632,"vw":110.718993},{"c":110.66,"h":110.73,"l":110.655,"n":57,"o":110.725,"t":"2026-10-19T18:50:00Z","v":2833,"vw":110.678298},{"c":110.675,"h":110.7,"l":110.66,"n":52,"o":110.66,"t":"2026-10-19T18:55:00Z","v":2102,"vw":110.67863},{"c":110.7,"h":110.71,"l":110.675,"n":53,"o":110.69,"t":"2026-10-19T19:00:00Z","v":3389,"vw":110.689601},{"c":110.66,"h":110.7,"l":110.66,"n":60,"o":110.7,"t":"2026-10-19T19:05:00Z","v":2042,"vw":110.672973},{"c":110.67,"h":110.68,"l":110.6601,"n":67,"o":110.6699,"t":"2026-10-19T19:10:00Z","v":5179,"vw":110.668496},{"c":110.73,"h":110.73,"l":110.66,"n":219,"o":110.68,"t":"2026-10-19T19:15:00Z","v":9625,"vw":110.687626},{"c":110.74,"h":110.74,"l":110.7106,"n":155,"o":110.73,"t":"2026-10-19T19:20:00Z","v":6100,"vw":110.727955},{"c":110.69,"h":110.74,"l":110.671,"n":171,"o":110.74,"t":"2026-10-19T19:25:00Z","v":7276,"vw":110.713891},{"c":110.69,"h":110.6983,"l":110.68,"n":82,"o":110.6983,"t":"2026-10-19T19:30:00Z","v":3792,"vw":110.687636},{"c":110.68,"h":110.72,"l":110.68,"n":122,"o":110.7,"t":"2026-10-19T19:35:00Z","v":7424,"vw":110.695219},{"c":110.685,"h":110.7,"l":110.67,"n":137,"o":110.69,"t":"2026-10-19T19:40:00Z","v":5592,"vw":110.685863},{"c":110.63,"h":110.68,"l":110.625,"n":175,"o":110.68,"t":"2026-10-19T19:45:00Z","v":9745,"vw":110.65195},{"c":110.58,"h":110.62,"l":110.515,"n":462,"o":110.62,"t":"2026-10-19T19:50:00Z","v":17123,"vw":110.560322},{"c":110.5,"h":110.59,"l":110.46,"n":353,"o":110.59,"t":"2026-10-19T19:55:00Z","v":18511,"vw":110.514809},{"c":110.48,"h":110.48,"l":110.48,"n":10,"o":110.48,"t":"2026-10-19T20:00:00Z","v":1912,"vw":110.48},{"c":110.62,"h":110.62,"l":110.5,"n":5,"o":110.5,"t":"2026-10-20T08:00:00Z","v":265,"vw":110.546154},{"c":111.155,"h":111.22,"l":110.46,"n":319,"o":110.76,"t":"2026-10-20T13:30:00Z","v":21608,"vw":110.885204},{"c":111.19,"h":111.24,"l":111.01,"n":507,"o":111.09,"t":"2026-10-20T13:35:00Z","v":34319,"vw":111.136981},{"c":111.24,"h":111.3301,"l":111.06,"n":759,"o":111.22,"t":"2026-10-20T13:40:00Z","v":42295,"vw":111.185386},{"c":111.55,"h":111.55,"l":111.19,"n":426,"o":111.25,"t":"2026-10-20T13:45:00Z","v":13843,"vw":111.334759},{"c":111.485,"h":111.64,"l":111.485,"n":319,"o":111.6,"t":"2026-10-20T13:50:00Z","v":14509,"vw":111.568318},{"c":111.668,"h":111.668,"l":111.5,"n":214,"o":111.5,"t":"2026-10-20T13:55:00Z","v":8984,"vw":111.581504},{"c":111.37,"h":111.57,"l":111.36,"n":336,"o":111.5378,"t":"2026-10-20T14:00:00Z","v":89426,"vw":111.373309},{"c":111.4,"h":111.4,"l":111.25,"n":234,"o":111.33,"t":"2026-10-20T14:05:00Z","v":11432,"vw":111.342165},{"c":111.24,"h":111.4,"l":111.24,"n":301,"o":111.38,"t":"2026-10-20T14:10:00Z","v":7625,"vw":111.331835},{"c":111.42,"h":111.42,"l":111.24,"n":284,"o":111.24,"t":"2026-10-20T14:15:00Z","v":14997,"vw":111.329302},{"c":111.55,"h":111.55,"l":111.43,"n":159,"o":111.47,"t":"2026-10-20T14:20:00Z","v":5121,"vw":111.490069},{"c":111.57,"h":111.57,"l":111.49,"n":72,"o":111.52,"t":"2026-10-20T14:25:00Z","v":1373,"vw":111.508571},{"c":111.63,"h":111.64,"l":111.59,"n":133,"o":111.6,"t":"2026-10-20T14:30:00Z","v":6096,"vw":111.606662},{"c":111.525,"h":111.67,"l":111.5214,"n":97,"o":111.64,"t":"2026-10-20T14:35:00Z","v":2340,"vw":111.610768},{"c":111.61,"h":111.69,"l":111.55,"n":155,"o":111.55,"t":"2026-10-20T14:40:00Z","v":6946,"vw":111.632491},{"c":111.63,"h":111.66,"l":111.6,"n":117,"o":111.65,"t":"2026-10-20T14:45:00Z","v":3899,"vw":111.634041},{"c":111.79,"h":111.79,"l":111.63,"n":96,"o":111.65,"t":"2026-10-20T14:50:00Z","v":4767,"vw":111.703955},{"c":111.88,"h":111.9,"l":111.73,"n":201,"o":111.815,"t":"2026-10-20T14:55:00Z","v":11534,"vw":111.842136},{"c":111.82,"h":111.89,"l":111.82,"n":151,"o":111.86,"t":"2026-10-20T15:00:00Z","v":4945,"vw":111.850656},{"c":111.815,"h":111.8299,"l":111.7301,"n":126,"o":111.825,"t":"2026-10-20T15:05:00Z","v":9150,"vw":111.807284},{"c":111.61,"h":111.83,"l":111.51,"n":399,"o":111.83,"t":"2026-10-20T15:10:00Z","v":20820,"vw":111.656266},{"c":111.63,"h":111.68,"l":111.6,"n":132,"o":111.62,"t":"2026-10-20T15:15:00Z","v":7017,"vw":111.637339},{"c":111.59,"h":111.65,"l":111.585,"n":72,"o":111.65,"t":"2026-10-20T15:20:00Z","v":4450,"vw":111.636284},{"c":111.55,"h":111.58,"l":111.53,"n":52,"o":111.57,"t":"2026-10-20T15:25:00Z","v":3765,"vw":111.557035},{"c":111.52,"h":111.535,"l":111.48,"n":132,"o":111.53,"t":"2026-10-20T15:30:00Z","v":3407,"vw":111.513533},{"c":111.59,"h":111.59,"l":111.5,"n":90,"o":111.5,"t":"2026-10-20T15:35:00Z","v":4006,"vw":111.555917},{"c":111.7,"h":111.705,"l":111.63,"n":65,"o":111.64,"t":"2026-10-20T15:40:00Z","v":3748,"vw":111.681949},{"c":111.61,"h":111.65,"l":111.53,"n":123,"o":111.63,"t":"2026-10-20T15:45:00Z","v":8109,"vw":111.593526},{"c":111.66,"h":111.665,"l":111.59,"n":104,"o":111.61,"t":"2026-10-20T15:50:00Z","v":4494,"vw":111.628666},{"c":111.615,"h":111.65,"l":111.61,"n":113,"o":111.65,"t":"2026-10-20T15:55:00Z","v":3275,"vw":111.640288},{"c":111.545,"h":111.64,"l":111.545,"n":66,"o":111.591,"t":"2026-10-20T16:00:00Z","v":4511,"vw":111.598122},{"c":111.595,"h":111.63,"l":111.5201,"n":78,"o":111.56,"t":"2026-10-20T16:05:00Z","v":7423,"vw":111.594147},{"c":111.5,"h":111.605,"l":111.5,"n":102,"o":111.5983,"t":"2026-10-20T16:15:00Z","v":5954,"vw":111.538928},{"c":111.49,"h":111.52,"l":111.49,"n":34,"o":111.5,"t":"2026-10-20T16:20:00Z","v":1327,"vw":111.501111},{"c":111.56,"h":111.56,"l":111.45,"n":51,"o":111.47,"t":"2026-10-20T16:25:00Z","v":2633,"vw":111.504696},{"c":111.5512,"h":111.635,"l":111.5512,"n":131,"o":111.57,"t":"2026-10-20T16:30:00Z","v":8944,"vw":111.59417},{"c":111.625,"h":111.65,"l":111.58,"n":59,"o":111.58,"t":"2026-10-20T16:35:00Z","v":2144,"vw":111.619661},{"c":111.67,"h":111.68,"l":111.65,"n":41,"o":111.66,"t":"2026-10-20T16:40:00Z","v":2483,"vw":111.660593},{"c":111.68,"h":111.69,"l":111.66,"n":53,"o":111.67,"t":"2026-10-20T16:45:00Z","v":2628,"vw":111.676131},{"c":111.585,"h":111.6899,"l":111.58,"n":45,"o":111.67,"t":"2026-10-20T16:50:00Z","v":4135,"vw":111.635642},{"c":111.595,"h":111.629,"l":111.533,"n":63,"o":111.6,"t":"2026-10-20T16:55:00Z","v":7570,"vw":111.576315},{"c":111.63,"h":111.64,"l":111.58,"n":79,"o":111.61,"t":"2026-10-20T17:00:00Z","v":4445,"vw":111.604028},{"c":111.56,"h":111.6235,"l":111.545,"n":82,"o":111.6235,"t":"2026-10-20T17:05:00Z","v":3967,"vw":111.55912},{"c":111.6,"h":111.605,"l":111.54,"n":51,"o":111.55,"t":"2026-10-20T17:10:00Z","v":3009,"vw":111.570471},{"c":111.58,"h":111.63,"l":111.58,"n":37,"o":111.605,"t":"2026-10-20T17:15:00Z","v":3952,"vw":111.620245},{"c":111.675,"h":111.675,"l":111.615,"n":38,"o":111.615,"t":"2026-10-20T17:20:00Z","v":1473,"vw":111.662759},{"c":111.68,"h":111.71,"l":111.68,"n":55,"o":111.7,"t":"2026-10-20T17:25:00Z","v":2800,"vw":111.692553},{"c":111.7335,"h":111.735,"l":111.71,"n":45,"o":111.71,"t":"2026-10-20T17:30:00Z","v":1767,"vw":111.723842},{"c":111.72,"h":111.72,"l":111.72,"n":49,"o":111.72,"t":"2026-10-20T17:35:00Z","v":3099,"vw":111.72},{"c":111.765,"h":111.765,"l":111.74,"n":55,"o":111.74,"t":"2026-10-20T17:40:00Z","v":1962,"vw":111.750205},{"c":111.75,"h":111.8,"l":111.75,"n":130,"o":111.77,"t":"2026-10-20T17:45:00Z","v":4720,"vw":111.769168},{"c":111.7999,"h":111.7999,"l":111.755,"n":103,"o":111.755,"t":"2026-10-20T17:50:00Z","v":3955,"vw":111.775043},{"c":111.7,"h":111.78,"l":111.69,"n":107,"o":111.78,"t":"2026-10-20T17:55:00Z","v":3601,"vw":111.75274},{"c":111.7,"h":111.74,"l":111.7,"n":198,"o":111.71,"t":"2026-10-20T18:00:00Z","v":11479,"vw":111.72089},{"c":111.6599,"h":111.675,"l":111.6599,"n":27,"o":111.67,"t":"2026-10-20T18:05:00Z","v":1628,"vw":111.667636},{"c":111.6901,"h":111.6901,"l":111.65,"n":69,"o":111.65,"t":"2026-10-20T18:10:00Z","v":3089,"vw":111.677628},{"c":111.7,"h":111.715,"l":111.7,"n":29,"o":111.715,"t":"2026-10-20T18:15:00Z","v":2437,"vw":111.709668},{"c":111.65,"h":111.6876,"l":111.65,"n":65,"o":111.68,"t":"2026-10-20T18:20:00Z","v":6722,"vw":111.679171},{"c":111.66,"h":111.67,"l":111.645,"n":26,"o":111.645,"t":"2026-10-20T18:25:00Z","v":1157,"vw":111.654581},{"c":111.64,"h":111.66,"l":111.63,"n":90,"o":111.645,"t":"2026-10-20T18:30:00Z","v":7609,"vw":111.647658},{"c":111.59,"h":111.6335,"l":111.59,"n":44,"o":111.6335,"t":"2026-10-20T18:35:00Z","v":2132,"vw":111.618674},{"c":111.5623,"h":111.615,"l":111.54,"n":60,"o":111.59,"t":"2026-10-20T18:40:00Z","v":5553,"vw":111.570925},{"c":111.6,"h":111.65,"l":111.55,"n":104,"o":111.55,"t":"2026-10-20T18:45:00Z","v":4204,"vw":111.609611},{"c":111.61,"h":111.62,"l":111.55,"n":144,"o":111.605,"t":"2026-10-20T18:50:00Z","v":8064,"vw":111.580404},{"c":111.59,"h":111.649,"l":111.59,"n":41,"o":111.649,"t":"2026-10-20T18:55:00Z","v":1837,"vw":111.60248},{"c":111.63,"h":111.64,"l":111.61,"n":144,"o":111.63,"t":"2026-10-20T19:00:00Z","v":8025,"vw":111.626466},{"c":111.6,"h":111.64,"l":111.6,"n":109,"o":111.64,"t":"2026-10-20T19:05:00Z","v":3204,"vw":111.623355},{"c":111.57,"h":111.59,"l":111.57,"n":64,"o":111.585,"t":"2026-10-20T19:10:00Z","v":5832,"vw":111.57341},{"c":111.6,"h":111.6,"l":111.57,"n":121,"o":111.57,"t":"2026-10-20T19:15:00Z","v":4346,"vw":111.582161},{"c":111.57,"h":111.62,"l":111.55,"n":402,"o":111.62,"t":"2026-10-20T19:20:00Z","v":16840,"vw":111.598297},{"c":111.57,"h":111.63,"l":111.56,"n":216,"o":111.58,"t":"2026-10-20T19:25:00Z","v":7615,"vw":111.599489},{"c":111.67,"h":111.67,"l":111.57,"n":312,"o":111.57,"t":"2026-10-20T19:30:00Z","v":11879,"vw":111.621627},{"c":111.625,"h":111.66,"l":111.605,"n":122,"o":111.66,"t":"2026-10-20T19:35:00Z","v":5749,"vw":111.636221},{"c":111.67,"h":111.68,"l":111.61,"n":232,"o":111.62,"t":"2026-10-20T19:40:00Z","v":8164,"vw":111.635069},{"c":111.665,"h":111.68,"l":111.645,"n":235,"o":111.665,"t":"2026-10-20T19:45:00Z","v":8522,"vw":111.667462},{"c":111.71,"h":111.7245,"l":111.64,"n":319,"o":111.64,"t":"2026-10-20T19:50:00Z","v":8954,"vw":111.70196},{"c":111.78,"h":111.79,"l":111.685,"n":249,"o":111.69,"t":"2026-10-20T19:55:00Z","v":12618,"vw":111.743649},{"c":111.8,"h":111.8,"l":111.8,"n":8,"o":111.8,"t":"2026-10-20T20:00:00Z","v":1025,"vw":111.8},{"c":111.78,"h":111.78,"l":111.78,"n":4,"o":111.78,"t":"2026-10-21T13:25:00Z","v":185,"vw":111.78},{"c":111.69,"h":111.7,"l":111.525,"n":180,"o":111.63,"t":"2026-10-21T13:30:00Z","v":14187,"vw":111.629017},{"c":111.955,"h":111.955,"l":111.6,"n":402,"o":111.65,"t":"2026-10-21T13:35:00Z","v":6797,"vw":111.780744},{"c":111.98,"h":112.19,"l":111.96,"n":96,"o":112.0799,"t":"2026-10-21T13:40:00Z","v":2939,"vw":112.090406},{"c":112.05,"h":112.13,"l":112,"n":123,"o":112.1,"t":"2026-10-21T13:45:00Z","v":5849,"vw":112.056767},{"c":112.02,"h":112.13,"l":112.01,"n":250,"o":112.01,"t":"2026-10-21T13:50:00Z","v":7489,"vw":112.082178},{"c":112.03,"h":112.12,"l":111.91,"n":154,"o":112.07,"t":"2026-10-21T13:55:00Z","v":8822,"vw":112.027097},{"c":111.72,"h":111.95,"l":111.72,"n":52,"o":111.95,"t":"2026-10-21T14:00:00Z","v":3252,"vw":111.850345},{"c":111.6,"h":111.7,"l":111.56,"n":86,"o":111.69,"t":"2026-10-21T14:05:00Z","v":3800,"vw":111.632963},{"c":111.64,"h":111.64,"l":111.54,"n":204,"o":111.56,"t":"2026-10-21T14:10:00Z","v":84822,"vw":111.570254},{"c":111.55,"h":111.68,"l":111.55,"n":55,"o":111.68,"t":"2026-10-21T14:15:00Z","v":1953,"vw":111.602188},{"c":111.64,"h":111.65,"l":111.5535,"n":96,"o":111.5535,"t":"2026-10-21T14:20:00Z","v":4426,"vw":111.620388},{"c":111.55,"h":111.62,"l":111.55,"n":102,"o":111.6,"t":"2026-10-21T14:25:00Z","v":5186,"vw":111.603082},{"c":111.63,"h":111.65,"l":111.54,"n":179,"o":111.54,"t":"2026-10-21T14:30:00Z","v":3865,"vw":111.613418},{"c":111.655,"h":111.68,"l":111.6,"n":103,"o":111.605,"t":"2026-10-21T14:35:00Z","v":6914,"vw":111.64828},{"c":111.7,"h":111.7,"l":111.6501,"n":35,"o":111.68,"t":"2026-10-21T14:40:00Z","v":2381,"vw":111.665305},{"c":111.75,"h":111.75,"l":111.7,"n":74,"o":111.71,"t":"2026-10-21T14:45:00Z","v":2890,"vw":111.714928},{"c":111.68,"h":111.77,"l":111.68,"n":150,"o":111.76,"t":"2026-10-21T14:50:00Z","v":14521,"vw":111.754074},{"c":111.635,"h":111.72,"l":111.635,"n":73,"o":111.7,"t":"2026-10-21T14:55:00Z","v":4233,"vw":111.671853},{"c":111.5501,"h":111.61,"l":111.5501,"n":110,"o":111.61,"t":"2026-10-21T15:00:00Z","v":4668,"vw":111.578674},{"c":111.58,"h":111.59,"l":111.55,"n":42,"o":111.55,"t":"2026-10-21T15:05:00Z","v":1762,"vw":111.577083},{"c":111.6,"h":111.62,"l":111.5681,"n":53,"o":111.585,"t":"2026-10-21T15:10:00Z","v":5714,"vw":111.596179},{"c":111.64,"h":111.65,"l":111.61,"n":40,"o":111.61,"t":"2026-10-21T15:15:00Z","v":3142,"vw":111.633257},{"c":111.64,"h":111.67,"l":111.64,"n":37,"o":111.65,"t":"2026-10-21T15:20:00Z","v":1980,"vw":111.653125},{"c":111.8,"h":111.8,"l":111.645,"n":120,"o":111.66,"t":"2026-10-21T15:25:00Z","v":15983,"vw":111.743037},{"c":111.78,"h":111.83,"l":111.73,"n":39,"o":111.8,"t":"2026-10-21T15:30:00Z","v":4923,"vw":111.785523},{"c":111.75,"h":111.78,"l":111.75,"n":66,"o":111.775,"t":"2026-10-21T15:35:00Z","v":5820,"vw":111.766073},{"c":111.71,"h":111.755,"l":111.71,"n":15,"o":111.75,"t":"2026-10-21T15:40:00Z","v":1247,"vw":111.734132},{"c":111.765,"h":111.78,"l":111.765,"n":14,"o":111.78,"t":"2026-10-21T15:45:00Z","v":569,"vw":111.77338},{"c":111.76,"h":111.79,"l":111.76,"n":43,"o":111.77,"t":"2026-10-21T15:50:00Z","v":4922,"vw":111.775616},{"c":111.8,"h":111.8,"l":111.75,"n":28,"o":111.765,"t":"2026-10-21T15:55:00Z","v":2635,"vw":111.774776},{"c":111.75,"h":111.78,"l":111.75,"n":26,"o":111.765,"t":"2026-10-21T16:00:00Z","v":1323,"vw":111.760727},{"c":111.6901,"h":111.73,"l":111.6801,"n":20,"o":111.72,"t":"2026-10-21T16:05:00Z","v":1552,"vw":111.706007},{"c":111.7448,"h":111.7448,"l":111.7199,"n":16,"o":111.7199,"t":"2026-10-21T16:10:00Z","v":939,"vw":111.726803},{"c":111.71,"h":111.75,"l":111.71,"n":26,"o":111.74,"t":"2026-10-21T16:15:00Z","v":1794,"vw":111.736685},{"c":111.7,"h":111.7191,"l":111.7,"n":28,"o":111.7008,"t":"2026-10-21T16:20:00Z","v":1894,"vw":111.705168},{"c":111.67,"h":111.7,"l":111.665,"n":67,"o":111.7,"t":"2026-10-21T16:25:00Z","v":6298,"vw":111.686597},{"c":111.67,"h":111.7051,"l":111.67,"n":66,"o":111.7051,"t":"2026-10-21T16:30:00Z","v":1911,"vw":111.692563},{"c":111.85,"h":111.88,"l":111.65,"n":239,"o":111.67,"t":"2026-10-21T16:35:00Z","v":18886,"vw":111.818755},{"c":111.71,"h":111.81,"l":111.69,"n":57,"o":111.81,"t":"2026-10-21T16:40:00Z","v":3683,"vw":111.732258},{"c":111.66,"h":111.7036,"l":111.66,"n":13,"o":111.7036,"t":"2026-10-21T16:45:00Z","v":438,"vw":111.675461},{"c":111.6996,"h":111.73,"l":111.68,"n":46,"o":111.7182,"t":"2026-10-21T16:50:00Z","v":2457,"vw":111.708644},{"c":111.71,"h":111.71,"l":111.695,"n":83,"o":111.7023,"t":"2026-10-21T16:55:00Z","v":3870,"vw":111.705831},{"c":111.66,"h":111.695,"l":111.62,"n":88,"o":111.695,"t":"2026-10-21T17:00:00Z","v":9854,"vw":111.628509},{"c":111.71,"h":111.71,"l":111.675,"n":40,"o":111.675,"t":"2026-10-21T17:05:00Z","v":1982,"vw":111.699576},{"c":111.67,"h":111.7158,"l":111.67,"n":26,"o":111.7,"t":"2026-10-21T17:10:00Z","v":1571,"vw":111.698095},{"c":111.63,"h":111.63,"l":111.63,"n":2,"o":111.63,"t":"2026-10-21T17:15:00Z","v":101,"vw":111.63},{"c":111.62,"h":111.62,"l":111.62,"n":21,"o":111.62,"t":"2026-10-21T17:20:00Z","v":706,"vw":111.62},{"c":111.5501,"h":111.595,"l":111.55,"n":75,"o":111.595,"t":"2026-10-21T17:25:00Z","v":4297,"vw":111.568525},{"c":111.56,"h":111.56,"l":111.56,"n":8,"o":111.56,"t":"2026-10-21T17:30:00Z","v":390,"vw":111.56},{"c":111.46,"h":111.514,"l":111.46,"n":46,"o":111.514,"t":"2026-10-21T17:35:00Z","v":1437,"vw":111.493962},{"c":111.51,"h":111.515,"l":111.4783,"n":34,"o":111.4783,"t":"2026-10-21T17:40:00Z","v":1572,"vw":111.496185},{"c":111.58,"h":111.58,"l":111.55,"n":35,"o":111.56,"t":"2026-10-21T17:45:00Z","v":2242,"vw":111.562618},{"c":111.59,"h":111.59,"l":111.55,"n":27,"o":111.55,"t":"2026-10-21T17:50:00Z","v":1443,"vw":111.563335},{"c":111.57,"h":111.6,"l":111.55,"n":58,"o":111.595,"t":"2026-10-21T17:55:00Z","v":3888,"vw":111.573444},{"c":111.545,"h":111.55,"l":111.53,"n":39,"o":111.55,"t":"2026-10-21T18:00:00Z","v":1360,"vw":111.542876},{"c":111.5799,"h":111.58,"l":111.53,"n":11,"o":111.53,"t":"2026-10-21T18:05:00Z","v":4384,"vw":111.574674},{"c":111.6,"h":111.61,"l":111.58,"n":67,"o":111.58,"t":"2026-10-21T18:10:00Z","v":3247,"vw":111.596177},{"c":111.62,"h":111.64,"l":111.62,"n":37,"o":111.62,"t":"2026-10-21T18:15:00Z","v":1415,"vw":111.633985},{"c":111.63,"h":111.65,"l":111.63,"n":63,"o":111.6301,"t":"2026-10-21T18:20:00Z","v":2636,"vw":111.639406},{"c":111.66,"h":111.67,"l":111.64,"n":33,"o":111.64,"t":"2026-10-21T18:25:00Z","v":1595,"vw":111.653756},{"c":111.69,"h":111.69,"l":111.6501,"n":18,"o":111.6501,"t":"2026-10-21T18:30:00Z","v":1511,"vw":111.660757},{"c":111.65,"h":111.69,"l":111.64,"n":24,"o":111.69,"t":"2026-10-21T18:35:00Z","v":2228,"vw":111.6614},{"c":111.62,"h":111.6499,"l":111.6,"n":41,"o":111.6301,"t":"2026-10-21T18:40:00Z","v":2188,"vw":111.621269},{"c":111.49,"h":111.5967,"l":111.49,"n":71,"o":111.5967,"t":"2026-10-21T18:45:00Z","v":3600,"vw":111.55281},{"c":111.485,"h":111.51,"l":111.45,"n":64,"o":111.46,"t":"2026-10-21T18:50:00Z","v":2628,"vw":111.470095},{"c":111.23,"h":111.42,"l":111.23,"n":93,"o":111.42,"t":"2026-10-21T18:55:00Z","v":5383,"vw":111.283309},{"c":111.06,"h":111.21,"l":110.98,"n":226,"o":111.19,"t":"2026-10-21T19:00:00Z","v":14704,"vw":111.129044},{"c":111.01,"h":111.115,"l":110.96,"n":163,"o":111.04,"t":"2026-10-21T19:05:00Z","v":8094,"vw":111.05431},{"c":111.045,"h":111.08,"l":110.94,"n":111,"o":111,"t":"2026-10-21T19:10:00Z","v":5587,"vw":111.029272},{"c":111.21,"h":111.22,"l":111.08,"n":367,"o":111.08,"t":"2026-10-21T19:15:00Z","v":12965,"vw":111.164609},{"c":111.28,"h":111.28,"l":111.2191,"n":178,"o":111.26,"t":"2026-10-21T19:20:00Z","v":4900,"vw":111.246939},{"c":111.38,"h":111.38,"l":111.29,"n":214,"o":111.29,"t":"2026-10-21T19:25:00Z","v":7835,"vw":111.338085},{"c":111.37,"h":111.415,"l":111.37,"n":285,"o":111.395,"t":"2026-10-21T19:30:00Z","v":6562,"vw":111.392054},{"c":111.38,"h":111.4,"l":111.38,"n":117,"o":111.38,"t":"2026-10-21T19:35:00Z","v":5037,"vw":111.394731},{"c":111.4,"h":111.4,"l":111.34,"n":177,"o":111.375,"t":"2026-10-21T19:40:00Z","v":8046,"vw":111.363419},{"c":111.4808,"h":111.49,"l":111.4063,"n":248,"o":111.4063,"t":"2026-10-21T19:45:00Z","v":10277,"vw":111.444565},{"c":111.57,"h":111.595,"l":111.4528,"n":297,"o":111.4528,"t":"2026-10-21T19:50:00Z","v":8354,"vw":111.56435},{"c":111.52,"h":111.59,"l":111.5,"n":197,"o":111.56,"t":"2026-10-21T19:55:00Z","v":10765,"vw":111.54628},{"c":111.5,"h":111.5,"l":111.5,"n":6,"o":111.5,"t":"2026-10-21T20:00:00Z","v":9273,"vw":111.5},{"c":111.91,"h":111.91,"l":111.91,"n":1,"o":111.91,"t":"2026-10-22T12:35:00Z","v":336,"vw":111.91},{"c":111.305,"h":111.375,"l":111.03,"n":207,"o":111.14,"t":"2026-10-22T13:30:00Z","v":13908,"vw":111.187499},{"c":111.46,"h":111.48,"l":111.3269,"n":197,"o":111.45,"t":"2026-10-22T13:35:00Z","v":12847,"vw":111.422998},{"c":111.45,"h":111.58,"l":111.44,"n":454,"o":111.455,"t":"2026-10-22T13:40:00Z","v":21279,"vw":111.50002},{"c":111.76,"h":111.76,"l":111.42,"n":366,"o":111.42,"t":"2026-10-22T13:45:00Z","v":18763,"vw":111.589919},{"c":111.66,"h":111.85,"l":111.6,"n":240,"o":111.8161,"t":"2026-10-22T13:50:00Z","v":10108,"vw":111.694231},{"c":111.86,"h":111.86,"l":111.64,"n":123,"o":111.65,"t":"2026-10-22T13:55:00Z","v":4429,"vw":111.745991},{"c":111.85,"h":111.87,"l":111.77,"n":181,"o":111.87,"t":"2026-10-22T14:00:00Z","v":5197,"vw":111.830259},{"c":111.82,"h":111.8536,"l":111.7283,"n":101,"o":111.8536,"t":"2026-10-22T14:05:00Z","v":4556,"vw":111.799855},{"c":112.005,"h":112.03,"l":111.91,"n":186,"o":111.915,"t":"2026-10-22T14:10:00Z","v":6324,"vw":111.954786},{"c":112.07,"h":112.15,"l":112.005,"n":179,"o":112.005,"t":"2026-10-22T14:15:00Z","v":10375,"vw":112.074606},{"c":112.04,"h":112.11,"l":112.04,"n":186,"o":112.09,"t":"2026-10-22T14:20:00Z","v":6483,"vw":112.069041},{"c":111.875,"h":112.065,"l":111.875,"n":83,"o":112.02,"t":"2026-10-22T14:25:00Z","v":4546,"vw":111.979558},{"c":111.67,"h":111.96,"l":111.67,"n":311,"o":111.9,"t":"2026-10-22T14:30:00Z","v":7845,"vw":111.828416},{"c":111.82,"h":111.86,"l":111.66,"n":189,"o":111.7,"t":"2026-10-22T14:35:00Z","v":7353,"vw":111.715477},{"c":111.8975,"h":111.8975,"l":111.82,"n":115,"o":111.87,"t":"2026-10-22T14:40:00Z","v":2595,"vw":111.856497},{"c":112.08,"h":112.08,"l":111.95,"n":89,"o":111.95,"t":"2026-10-22T14:45:00Z","v":4151,"vw":112.016222},{"c":112.19,"h":112.22,"l":112.0914,"n":89,"o":112.0914,"t":"2026-10-22T14:50:00Z","v":5481,"vw":112.135615},{"c":112.38,"h":112.38,"l":112.26,"n":106,"o":112.29,"t":"2026-10-22T14:55:00Z","v":2860,"vw":112.312458},{"c":112.34,"h":112.4,"l":112.27,"n":90,"o":112.4,"t":"2026-10-22T15:00:00Z","v":2174,"vw":112.319067},{"c":112.32,"h":112.39,"l":112.29,"n":117,"o":112.38,"t":"2026-10-22T15:05:00Z","v":3657,"vw":112.330397},{"c":112.43,"h":112.505,"l":112.39,"n":184,"o":112.4,"t":"2026-10-22T15:10:00Z","v":5282,"vw":112.44191},{"c":112.505,"h":112.505,"l":112.415,"n":217,"o":112.44,"t":"2026-10-22T15:15:00Z","v":6151,"vw":112.459265},{"c":112.5907,"h":112.6,"l":112.5348,"n":37,"o":112.55,"t":"2026-10-22T15:20:00Z","v":3609,"vw":112.557097},{"c":112.7798,"h":112.8,"l":112.7798,"n":54,"o":112.78,"t":"2026-10-22T15:25:00Z","v":2146,"vw":112.792978},{"c":112.82,"h":112.87,"l":112.75,"n":102,"o":112.81,"t":"2026-10-22T15:30:00Z","v":2916,"vw":112.791702},{"c":112.75,"h":112.885,"l":112.7406,"n":109,"o":112.86,"t":"2026-10-22T15:35:00Z","v":6164,"vw":112.783395},{"c":112.775,"h":112.84,"l":112.75,"n":215,"o":112.81,"t":"2026-10-22T15:40:00Z","v":7721,"vw":112.788005},{"c":112.85,"h":112.85,"l":112.84,"n":11,"o":112.84,"t":"2026-10-22T15:45:00Z","v":496,"vw":112.847826},{"c":112.92,"h":113,"l":112.91,"n":92,"o":112.96,"t":"2026-10-22T15:50:00Z","v":3544,"vw":112.962933},{"c":113.03,"h":113.03,"l":112.93,"n":37,"o":112.93,"t":"2026-10-22T15:55:00Z","v":1924,"vw":112.984942},{"c":112.99,"h":113.03,"l":112.9864,"n":102,"o":113.03,"t":"2026-10-22T16:00:00Z","v":5001,"vw":113.001129},{"c":113.02,"h":113.02,"l":112.92,"n":152,"o":113.01,"t":"2026-10-22T16:05:00Z","v":4547,"vw":112.978316},{"c":112.95,"h":113.06,"l":112.93,"n":157,"o":113.025,"t":"2026-10-22T16:10:00Z","v":8366,"vw":112.984389},{"c":112.92,"h":112.99,"l":112.92,"n":205,"o":112.95,"t":"2026-10-22T16:15:00Z","v":7928,"vw":112.95217},{"c":112.885,"h":112.99,"l":112.885,"n":244,"o":112.92,"t":"2026-10-22T16:20:00Z","v":12650,"vw":112.9245},{"c":112.93,"h":112.94,"l":112.9178,"n":25,"o":112.9178,"t":"2026-10-22T16:25:00Z","v":1426,"vw":112.929935},{"c":112.9,"h":112.95,"l":112.9,"n":207,"o":112.94,"t":"2026-10-22T16:30:00Z","v":5031,"vw":112.929245},{"c":112.68,"h":112.83,"l":112.68,"n":197,"o":112.83,"t":"2026-10-22T16:35:00Z","v":5897,"vw":112.73461},{"c":112.63,"h":112.69,"l":112.61,"n":293,"o":112.69,"t":"2026-10-22T16:40:00Z","v":10485,"vw":112.653435},{"c":112.58,"h":112.6517,"l":112.48,"n":247,"o":112.6517,"t":"2026-10-22T16:45:00Z","v":7900,"vw":112.569756},{"c":112.675,"h":112.69,"l":112.54,"n":156,"o":112.54,"t":"2026-10-22T16:50:00Z","v":4277,"vw":112.602045},{"c":112.76,"h":112.76,"l":112.7,"n":74,"o":112.72,"t":"2026-10-22T16:55:00Z","v":2285,"vw":112.728196},{"c":112.57,"h":112.75,"l":112.56,"n":169,"o":112.75,"t":"2026-10-22T17:00:00Z","v":3764,"vw":112.61711},{"c":112.56,"h":112.61,"l":112.56,"n":96,"o":112.57,"t":"2026-10-22T17:05:00Z","v":5561,"vw":112.574473},{"c":112.535,"h":112.55,"l":112.5055,"n":68,"o":112.53,"t":"2026-10-22T17:10:00Z","v":2519,"vw":112.520497},{"c":112.575,"h":112.61,"l":112.549,"n":104,"o":112.6,"t":"2026-10-22T17:15:00Z","v":4151,"vw":112.569821},{"c":112.55,"h":112.595,"l":112.55,"n":55,"o":112.595,"t":"2026-10-22T17:20:00Z","v":1215,"vw":112.557678},{"c":112.59,"h":112.6,"l":112.56,"n":92,"o":112.56,"t":"2026-10-22T17:25:00Z","v":2653,"vw":112.577},{"c":112.75,"h":112.75,"l":112.64,"n":124,"o":112.65,"t":"2026-10-22T17:30:00Z","v":4283,"vw":112.698761},{"c":112.71,"h":112.78,"l":112.69,"n":157,"o":112.78,"t":"2026-10-22T17:35:00Z","v":3369,"vw":112.744211},{"c":112.74,"h":112.74,"l":112.7,"n":76,"o":112.7,"t":"2026-10-22T17:40:00Z","v":6545,"vw":112.711442},{"c":112.68,"h":112.68,"l":112.68,"n":37,"o":112.68,"t":"2026-10-22T17:45:00Z","v":597,"vw":112.68},{"c":112.6501,"h":112.6699,"l":112.63,"n":151,"o":112.65,"t":"2026-10-22T17:50:00Z","v":4864,"vw":112.652093},{"c":112.7487,"h":112.7487,"l":112.7,"n":35,"o":112.7075,"t":"2026-10-22T17:55:00Z","v":1467,"vw":112.722239},{"c":112.54,"h":112.74,"l":112.54,"n":99,"o":112.74,"t":"2026-10-22T18:00:00Z","v":1665,"vw":112.631429},{"c":112.68,"h":112.68,"l":112.58,"n":84,"o":112.58,"t":"2026-10-22T18:05:00Z","v":2704,"vw":112.609286},{"c":112.6914,"h":112.75,"l":112.6914,"n":77,"o":112.7,"t":"2026-10-22T18:10:00Z","v":2934,"vw":112.71359},{"c":112.78,"h":112.78,"l":112.72,"n":120,"o":112.72,"t":"2026-10-22T18:15:00Z","v":5224,"vw":112.75623},{"c":112.79,"h":112.825,"l":112.79,"n":77,"o":112.8,"t":"2026-10-22T18:20:00Z","v":3198,"vw":112.810547},{"c":112.71,"h":112.765,"l":112.68,"n":110,"o":112.765,"t":"2026-10-22T18:25:00Z","v":3424,"vw":112.710804},{"c":112.65,"h":112.68,"l":112.61,"n":87,"o":112.675,"t":"2026-10-22T18:30:00Z","v":3525,"vw":112.643092},{"c":112.59,"h":112.64,"l":112.58,"n":117,"o":112.6301,"t":"2026-10-22T18:35:00Z","v":3224,"vw":112.606376},{"c":112.66,"h":112.66,"l":112.585,"n":121,"o":112.63,"t":"2026-10-22T18:40:00Z","v":3996,"vw":112.61498},{"c":112.66,"h":112.71,"l":112.66,"n":80,"o":112.68,"t":"2026-10-22T18:45:00Z","v":2731,"vw":112.686251},{"c":112.62,"h":112.67,"l":112.615,"n":123,"o":112.67,"t":"2026-10-22T18:50:00Z","v":3799,"vw":112.640891},{"c":112.71,"h":112.71,"l":112.67,"n":147,"o":112.67,"t":"2026-10-22T18:55:00Z","v":9043,"vw":112.698043},{"c":112.68,"h":112.73,"l":112.679,"n":138,"o":112.71,"t":"2026-10-22T19:00:00Z","v":3553,"vw":112.694778},{"c":112.81,"h":112.81,"l":112.71,"n":183,"o":112.71,"t":"2026-10-22T19:05:00Z","v":8877,"vw":112.781224},{"c":112.8354,"h":112.8354,"l":112.78,"n":117,"o":112.81,"t":"2026-10-22T19:10:00Z","v":4456,"vw":112.807184},{"c":112.82,"h":112.8588,"l":112.78,"n":139,"o":112.81,"t":"2026-10-22T19:15:00Z","v":5523,"vw":112.818356},{"c":112.83,"h":112.86,"l":112.825,"n":79,"o":112.83,"t":"2026-10-22T19:20:00Z","v":5225,"vw":112.834766},{"c":112.9023,"h":112.905,"l":112.83,"n":86,"o":112.84,"t":"2026-10-22T19:25:00Z","v":7356,"vw":112.87193},{"c":112.87,"h":112.88,"l":112.82,"n":135,"o":112.88,"t":"2026-10-22T19:30:00Z","v":6779,"vw":112.841562},{"c":112.83,"h":112.8654,"l":112.8,"n":228,"o":112.84,"t":"2026-10-22T19:35:00Z","v":10510,"vw":112.821811},{"c":112.8,"h":112.87,"l":112.79,"n":236,"o":112.83,"t":"2026-10-22T19:40:00Z","v":13414,"vw":112.824601},{"c":112.78,"h":112.85,"l":112.77,"n":183,"o":112.85,"t":"2026-10-22T19:45:00Z","v":11099,"vw":112.808633},{"c":113,"h":113.14,"l":112.86,"n":267,"o":112.86,"t":"2026-10-22T19:50:00Z","v":15718,"vw":113.065858},{"c":113.09,"h":113.11,"l":113,"n":311,"o":113,"t":"2026-10-22T19:55:00Z","v":24973,"vw":113.063716},{"c":113.11,"h":113.11,"l":113.11,"n":12,"o":113.11,"t":"2026-10-22T20:00:00Z","v":7759,"vw":113.11}],"history":[{"c":97,"h":97.73,"l":96.711,"n":7283,"o":97.61,"t":"2024-10-21T04:00:00Z","v":486100,"vw":97.130158},{"c":96.72,"h":96.85,"l":96.345,"n":7150,"o":96.62,"t":"2024-10-22T04:00:00Z","v":503998,"vw":96.578472},{"c":96.4,"h":96.78,"l":95.9,"n":6732,"o":96.43,"t":"2024-10-23T04:00:00Z","v":586185,"vw":96.409314},{"c":95.89,"h":96.54,"l":95.84,"n":6835,"o":96.38,"t":"2024-10-24T04:00:00Z","v":528607,"vw":96.188458},{"c":95.41,"h":96.39,"l":95.325,"n":6461,"o":96.27,"t":"2024-10-25T04:00:00Z","v":507800,"vw":95.879551},{"c":95.8,"h":96.23,"l":95.65,"n":5610,"o":95.75,"t":"2024-10-28T04:00:00Z","v":444640,"vw":95.892633},{"c":95.63,"h":96.05,"l":95.212,"n":6814,"o":95.53,"t":"2024-10-29T04:00:00Z","v":1078540,"vw":95.785697},{"c":95.59,"h":96.28,"l":95.52,"n":6037,"o":95.52,"t":"2024-10-30T04:00:00Z","v":472762,"vw":95.830157},{"c":94.27,"h":95.02,"l":94.24,"n":9429,"o":94.95,"t":"2024-10-31T04:00:00Z","v":714876,"vw":94.597086},{"c":94.89,"h":95.43,"l":94.72,"n":6720,"o":94.83,"t":"2024-11-01T04:00:00Z","v":519254,"vw":95.048562},{"c":94.95,"h":95.45,"l":94.68,"n":7815,"o":94.95,"t":"2024-11-04T05:00:00Z","v":502226,"vw":95.025877},{"c":95.56,"h":95.5855,"l":94.62,"n":6298,"o":94.92,"t":"2024-11-05T05:00:00Z","v":489310,"vw":95.238258},{"c":96.38,"h":97.45,"l":95.83,"n":12892,"o":97.45,"t":"2024-11-06T05:00:00Z","v":1187150,"vw":96.340699},{"c":96.83,"h":97.02,"l":96.56,"n":10199,"o":96.66,"t":"2024-11-07T05:00:00Z","v":1024722,"vw":96.75513},{"c":97.16,"h":97.34,"l":96.71,"n":8646,"o":96.92,"t":"2024-11-08T05:00:00Z","v":774209,"vw":97.097397},{"c":97.99,"h":98.27,"l":97.67,"n":9135,"o":97.67,"t":"2024-11-11T05:00:00Z","v":824947,"vw":98.009938},{"c":97.4,"h":98.07,"l":97.1153,"n":7367,"o":97.87,"t":"2024-11-12T05:00:00Z","v":653694,"vw":97.583517},{"c":97.38,"h":97.77,"l":97.11,"n":7208,"o":97.36,"t":"2024-11-13T05:00:00Z","v":666515,"vw":97.471091},{"c":96.47,"h":97.79,"l":96.42,"n":6841,"o":97.7,"t":"2024-11-14T05:00:00Z","v":523002,"vw":97.046334},{"c":94.69,"h":96.1108,"l":94.65,"n":10454,"o":96.06,"t":"2024-11-15T05:00:00Z","v":964066,"vw":95.135169},{"c":95.04,"h":95.06,"l":94.65,"n":8931,"o":94.67,"t":"2024-11-18T05:00:00Z","v":713229,"vw":94.900406},{"c":94.93,"h":95.1477,"l":94.11,"n":6057,"o":94.41,"t":"2024-11-19T05:00:00Z","v":542727,"vw":94.715537},{"c":95.35,"h":95.35,"l":94.59,"n":6467,"o":95.01,"t":"2024-11-20T05:00:00Z","v":570644,"vw":94.90249},{"c":96.33,"h":96.53,"l":95.24,"n":7172,"o":95.57,"t":"2024-11-21T05:00:00Z","v":823174,"vw":96.126303},{"c":97.45,"h":97.5,"l":96.41,"n":5538,"o":96.41,"t":"2024-11-22T05:00:00Z","v":465480,"vw":97.079783},{"c":98.73,"h":98.98,"l":98.05,"n":7714,"o":98.05,"t":"2024-11-25T05:00:00Z","v":689781,"vw":98.639855},{"c":98.54,"h":98.68,"l":98.12,"n":6693,"o":98.61,"t":"2024-11-26T05:00:00Z","v":564052,"vw":98.38412},{"c":98.16,"h":98.715,"l":98.11,"n":5319,"o":98.25,"t":"2024-11-27T05:00:00Z","v":540627,"vw":98.358776},{"c":98.44,"h":98.54,"l":98.06,"n":3313,"o":98.2,"t":"2024-11-29T05:00:00Z","v":281599,"vw":98.360484},{"c":98.71,"h":98.805,"l":98.08,"n":8315,"o":98.39,"t":"2024-12-02T05:00:00Z","v":773046,"vw":98.466773},{"c":98.09,"h":98.44,"l":98.01,"n":6926,"o":98.3,"t":"2024-12-03T05:00:00Z","v":994603,"vw":98.219501},{"c":98.57,"h":98.64,"l":97.98,"n":7014,"o":98.29,"t":"2024-12-04T05:00:00Z","v":675368,"vw":98.350607},{"c":98.06,"h":98.79,"l":98,"n":5468,"o":98.67,"t":"2024-12-05T05:00:00Z","v":508712,"vw":98.277952},{"c":98.42,"h":99.02,"l":98.33,"n":5271,"o":98.57,"t":"2024-12-06T05:00:00Z","v":396707,"vw":98.645299},{"c":98.53,"h":99.06,"l":98.52,"n":6299,"o":98.69,"t":"2024-12-09T05:00:00Z","v":501292,"vw":98.821023},{"c":98.24,"h":98.7599,"l":97.87,"n":10025,"o":98.71,"t":"2024-12-10T05:00:00Z","v":1250790,"vw":98.336756},{"c":98.2,"h":98.95,"l":98.16,"n":5795,"o":98.64,"t":"2024-12-11T05:00:00Z","v":489996,"vw":98.552383},{"c":97.77,"h":98.19,"l":97.65,"n":4895,"o":97.89,"t":"2024-12-12T05:00:00Z","v":458776,"vw":97.88546},{"c":97.22,"h":97.75,"l":96.9421,"n":6355,"o":97.71,"t":"2024-12-13T05:00:00Z","v":518136,"vw":97.197143},{"c":97.34,"h":97.86,"l":97.02,"n":5738,"o":97.21,"t":"2024-12-16T05:00:00Z","v":448767,"vw":97.498371},{"c":96.88,"h":97.61,"l":96.76,"n":7270,"o":97.11,"t":"2024-12-17T05:00:00Z","v":661659,"vw":97.136327},{"c":94.04,"h":97.07,"l":93.98,"n":9739,"o":96.96,"t":"2024-12-18T05:00:00Z","v":950036,"vw":95.695667},{"c":93.77,"h":94.89,"l":93.77,"n":12100,"o":94.5,"t":"2024-12-19T05:00:00Z","v":1099421,"vw":94.119403},{"c":94.86,"h":95.52,"l":93.48,"n":9318,"o":93.48,"t":"2024-12-20T05:00:00Z","v":1076131,"vw":94.717432},{"c":93.83,"h":93.8601,"l":92.9333,"n":7951,"o":93.43,"t":"2024-12-23T05:00:00Z","v":769416,"vw":93.405921},{"c":94.27,"h":94.27,"l":93.52,"n":4958,"o":93.88,"t":"2024-12-24T05:00:00Z","v":823771,"vw":93.933296},{"c":94.29,"h":94.5135,"l":93.81,"n":5541,"o":93.89,"t":"2024-12-26T05:00:00Z","v":453238,"vw":94.205688},{"c":93.7,"h":94.26,"l":93.21,"n":7574,"o":93.88,"t":"2024-12-27T05:00:00Z","v":589959,"vw":93.626683},{"c":92.5,"h":92.96,"l":92,"n":7922,"o":92.88,"t":"2024-12-30T05:00:00Z","v":930887,"vw":92.632899},{"c":92.725,"h":93.195,"l":92.33,"n":7271,"o":92.78,"t":"2024-12-31T05:00:00Z","v":670568,"vw":92.696009},{"c":92.16,"h":93.4096,"l":91.8191,"n":12514,"o":93.22,"t":"2025-01-02T05:00:00Z","v":1548766,"vw":92.287294},{"c":92.65,"h":92.87,"l":91.94,"n":8279,"o":92.35,"t":"2025-01-03T05:00:00Z","v":850751,"vw":92.534464},{"c":92.96,"h":93.84,"l":92.85,"n":7676,"o":93.085,"t":"2025-01-06T05:00:00Z","v":615009,"vw":93.352511},{"c":92.63,"h":94.0353,"l":92.34,"n":8844,"o":93.28,"t":"2025-01-07T05:00:00Z","v":914143,"vw":93.249275},{"c":92.49,"h":92.6099,"l":91.77,"n":9209,"o":92.44,"t":"2025-01-08T05:00:00Z","v":801447,"vw":92.30827},{"c":91.13,"h":91.92,"l":90.91,"n":12548,"o":91.78,"t":"2025-01-10T05:00:00Z","v":1432727,"vw":91.276278},{"c":92.11,"h":92.11,"l":90.74,"n":9040,"o":90.75,"t":"2025-01-13T05:00:00Z","v":776062,"vw":91.666334},{"c":92.29,"h":92.5329,"l":91.48,"n":8401,"o":92.34,"t":"2025-01-14T05:00:00Z","v":651785,"vw":92.068171},{"c":92.86,"h":93.71,"l":92.5,"n":7335,"o":93.53,"t":"2025-01-15T05:00:00Z","v":665340,"vw":93.031662},{"c":93.63,"h":93.75,"l":92.605,"n":6730,"o":92.93,"t":"2025-01-16T05:00:00Z","v":638409,"vw":93.451482},{"c":94.12,"h":94.399,"l":94.01,"n":7477,"o":94.33,"t":"2025-01-17T05:00:00Z","v":762314,"vw":94.215502},{"c":95.41,"h":95.51,"l":94.41,"n":7455,"o":94.41,"t":"2025-01-21T05:00:00Z","v":831413,"vw":95.112177},{"c":95.48,"h":95.74,"l":95.16,"n":7466,"o":95.25,"t":"2025-01-22T05:00:00Z","v":896592,"vw":95.47619},{"c":95.97,"h":95.97,"l":94.705,"n":8332,"o":95.14,"t":"2025-01-23T05:00:00Z","v":1158539,"vw":95.409557},{"c":95.81,"h":96.1495,"l":95.63,"n":5036,"o":95.835,"t":"2025-01-24T05:00:00Z","v":700309,"vw":95.911691},{"c":96.49,"h":96.52,"l":95.34,"n":8015,"o":95.34,"t":"2025-01-27T05:00:00Z","v":797463,"vw":96.242957},{"c":95.96,"h":96.975,"l":95.96,"n":6883,"o":96.635,"t":"2025-01-28T05:00:00Z","v":721888,"vw":96.335529},{"c":95.32,"h":96.16,"l":95.15,"n":7587,"o":95.985,"t":"2025-01-29T05:00:00Z","v":700509,"vw":95.591478},{"c":96.07,"h":96.31,"l":95.06,"n":6666,"o":95.21,"t":"2025-01-30T05:00:00Z","v":638263,"vw":95.694757},{"c":95.55,"h":96.68,"l":95.375,"n":6706,"o":95.94,"t":"2025-01-31T05:00:00Z","v":736033,"vw":95.879278},{"c":94.56,"h":95.02,"l":93.53,"n":9667,"o":94.02,"t":"2025-02-03T05:00:00Z","v":816330,"vw":94.521443},{"c":93.86,"h":94.29,"l":93.6795,"n":6627,"o":94.29,"t":"2025-02-04T05:00:00Z","v":652898,"vw":93.904594},{"c":93.57,"h":93.6,"l":93.02,"n":6516,"o":93.52,"t":"2025-02-05T05:00:00Z","v":710942,"vw":93.442199},{"c":92.48,"h":93.2675,"l":92.08,"n":8313,"o":93.15,"t":"2025-02-06T05:00:00Z","v":972928,"vw":92.629452},{"c":91.66,"h":92.5941,"l":91.41,"n":8628,"o":92.5,"t":"2025-02-07T05:00:00Z","v":1306337,"vw":91.751442},{"c":91.75,"h":92.07,"l":91.4703,"n":7018,"o":92,"t":"2025-02-10T05:00:00Z","v":775636,"vw":91.678597},{"c":91.76,"h":91.8587,"l":91.31,"n":6191,"o":91.325,"t":"2025-02-11T05:00:00Z","v":686730,"vw":91.658077},{"c":91.67,"h":91.67,"l":90.84,"n":7283,"o":91.07,"t":"2025-02-12T05:00:00Z","v":731865,"vw":91.35852},{"c":91.98,"h":92.04,"l":91.435,"n":8017,"o":91.61,"t":"2025-02-13T05:00:00Z","v":895660,"vw":91.762294},{"c":91.62,"h":92.21,"l":91.555,"n":7141,"o":91.94,"t":"2025-02-14T05:00:00Z","v":662976,"vw":91.847584},{"c":92.14,"h":92.2413,"l":91.66,"n":7520,"o":91.78,"t":"2025-02-18T05:00:00Z","v":1077104,"vw":92.041117},{"c":92.64,"h":92.76,"l":91.89,"n":7283,"o":91.97,"t":"2025-02-19T05:00:00Z","v":1029349,"vw":92.289786},{"c":92.79,"h":92.9,"l":92.29,"n":6927,"o":92.61,"t":"2025-02-20T05:00:00Z","v":909601,"vw":92.594025},{"c":92.11,"h":92.97,"l":91.86,"n":9581,"o":92.87,"t":"2025-02-21T05:00:00Z","v":973467,"vw":92.337556},{"c":92.64,"h":93.21,"l":92.21,"n":8770,"o":92.35,"t":"2025-02-24T05:00:00Z","v":834443,"vw":92.792286},{"c":92.86,"h":93.2,"l":92.5033,"n":7954,"o":92.63,"t":"2025-02-25T05:00:00Z","v":790552,"vw":92.80563},{"c":92.32,"h":93.0756,"l":91.985,"n":6654,"o":92.97,"t":"2025-02-26T05:00:00Z","v":660011,"vw":92.536373},{"c":91.1,"h":92.45,"l":91.1,"n":7495,"o":92.1,"t":"2025-02-27T05:00:00Z","v":733601,"vw":91.900505},{"c":91.85,"h":91.94,"l":90.6,"n":9372,"o":91.4,"t":"2025-02-28T05:00:00Z","v":898829,"vw":91.258794},{"c":91.1,"h":92.66,"l":90.66,"n":10413,"o":92.43,"t":"2025-03-03T05:00:00Z","v":1123789,"vw":91.768951},{"c":89.88,"h":91.03,"l":89.61,"n":11528,"o":90.74,"t":"2025-03-04T05:00:00Z","v":1212386,"vw":90.186281},{"c":91.43,"h":91.6682,"l":90.135,"n":7357,"o":90.17,"t":"2025-03-05T05:00:00Z","v":928356,"vw":91.089205},{"c":91.3,"h":91.69,"l":90.7,"n":8325,"o":90.7,"t":"2025-03-06T05:00:00Z","v":997802,"vw":91.236433},{"c":92.59,"h":92.85,"l":91.0201,"n":8072,"o":91.11,"t":"2025-03-07T05:00:00Z","v":746520,"vw":92.038593},{"c":90.98,"h":92.62,"l":90.48,"n":8501,"o":91.68,"t":"2025-03-10T04:00:00Z","v":908033,"vw":91.608038},{"c":89.25,"h":90.755,"l":88.69,"n":10539,"o":90.67,"t":"2025-03-11T04:00:00Z","v":1209571,"vw":89.44012},{"c":88.53,"h":89.52,"l":87.99,"n":8042,"o":89.52,"t":"2025-03-12T04:00:00Z","v":906618,"vw":88.636847},{"c":87.71,"h":88.77,"l":87.3579,"n":7223,"o":88.29,"t":"2025-03-13T04:00:00Z","v":774506,"vw":88.025213},{"c":88.88,"h":89.03,"l":88.1301,"n":7982,"o":88.24,"t":"2025-03-14T04:00:00Z","v":971800,"vw":88.680629},{"c":90.29,"h":90.56,"l":88.82,"n":9933,"o":88.82,"t":"2025-03-17T04:00:00Z","v":1343679,"vw":90.080633},{"c":89.8,"h":90.1499,"l":89.4084,"n":9475,"o":90.05,"t":"2025-03-18T04:00:00Z","v":656122,"vw":89.767121},{"c":90.01,"h":90.43,"l":89.36,"n":6509,"o":89.82,"t":"2025-03-19T04:00:00Z","v":721180,"vw":89.929721},{"c":89.4,"h":90.025,"l":89.279,"n":8336,"o":89.55,"t":"2025-03-20T04:00:00Z","v":904069,"vw":89.568321},{"c":89.2,"h":89.3698,"l":88.3,"n":7616,"o":88.7,"t":"2025-03-21T04:00:00Z","v":892185,"vw":88.919045},{"c":90.32,"h":90.47,"l":89.8883,"n":6101,"o":90.16,"t":"2025-03-24T04:00:00Z","v":795039,"vw":90.242372},{"c":90,"h":90.6,"l":89.65,"n":5986,"o":90.44,"t":"2025-03-25T04:00:00Z","v":716560,"vw":90.175856},{"c":89.35,"h":90.24,"l":89.06,"n":7959,"o":89.96,"t":"2025-03-26T04:00:00Z","v":718329,"vw":89.536132},{"c":89.22,"h":89.8,"l":88.825,"n":5922,"o":89.19,"t":"2025-03-27T04:00:00Z","v":653426,"vw":89.34493},{"c":87.69,"h":89.2048,"l":87.6,"n":5959,"o":89.09,"t":"2025-03-28T04:00:00Z","v":554376,"vw":88.026243},{"c":88,"h":88.38,"l":86.49,"n":6835,"o":87.05,"t":"2025-03-31T04:00:00Z","v":688622,"vw":87.464267},{"c":87.65,"h":88.04,"l":86.8,"n":7071,"o":87.79,"t":"2025-04-01T04:00:00Z","v":718367,"vw":87.490091},{"c":88.27,"h":88.62,"l":86.89,"n":6927,"o":86.96,"t":"2025-04-02T04:00:00Z","v":921558,"vw":87.974777},{"c":83.41,"h":86.11,"l":83.3,"n":14543,"o":85.84,"t":"2025-04-03T04:00:00Z","v":1858840,"vw":84.300293},{"c":78.72,"h":81.46,"l":78.68,"n":21195,"o":81.3,"t":"2025-04-04T04:00:00Z","v":2901323,"vw":79.808981},{"c":78.52,"h":81.5395,"l":75.57,"n":18196,"o":76.85,"t":"2025-04-07T04:00:00Z","v":2557170,"vw":78.092076},{"c":76.53,"h":80.88,"l":75.43,"n":18685,"o":80.55,"t":"2025-04-08T04:00:00Z","v":2508686,"vw":78.79485},{"c":83.33,"h":83.68,"l":75.63,"n":19279,"o":75.81,"t":"2025-04-09T04:00:00Z","v":2513985,"vw":79.043641},{"c":79.91,"h":81.62,"l":77.66,"n":16417,"o":81.61,"t":"2025-04-10T04:00:00Z","v":2086074,"vw":79.840211},{"c":81.69,"h":81.94,"l":78.97,"n":12192,"o":79.93,"t":"2025-04-11T04:00:00Z","v":1367618,"vw":80.544288},{"c":82.61,"h":83.1799,"l":81.7001,"n":8607,"o":82.94,"t":"2025-04-14T04:00:00Z","v":971752,"vw":82.578167},{"c":82.05,"h":83.07,"l":81.7704,"n":6746,"o":82.54,"t":"2025-04-15T04:00:00Z","v":776972,"vw":82.287391},{"c":80.66,"h":81.9,"l":79.8237,"n":8598,"o":81.34,"t":"2025-04-16T04:00:00Z","v":915174,"vw":80.883786},{"c":81.11,"h":81.7101,"l":80.5564,"n":8194,"o":80.79,"t":"2025-04-17T04:00:00Z","v":928492,"vw":81.164756},{"c":80.13,"h":80.48,"l":79.18,"n":6060,"o":80.4,"t":"2025-04-21T04:00:00Z","v":656091,"vw":79.636628},{"c":81.73,"h":82.1301,"l":80.88,"n":6913,"o":81.02,"t":"2025-04-22T04:00:00Z","v":815342,"vw":81.432198},{"c":82.87,"h":84.78,"l":82.63,"n":10001,"o":83.57,"t":"2025-04-23T04:00:00Z","v":1260235,"vw":83.575588},{"c":85.02,"h":85.05,"l":82.97,"n":7798,"o":83.33,"t":"2025-04-24T04:00:00Z","v":908988,"vw":84.551513},{"c":85.1,"h":85.2375,"l":84.25,"n":7721,"o":84.82,"t":"2025-04-25T04:00:00Z","v":662123,"vw":84.806694},{"c":85.27,"h":85.7799,"l":84.4,"n":5886,"o":85.17,"t":"2025-04-28T04:00:00Z","v":594191,"vw":85.074358},{"c":85.63,"h":85.98,"l":84.73,"n":7211,"o":84.75,"t":"2025-04-29T04:00:00Z","v":808278,"vw":85.496513},{"c":86.07,"h":86.2574,"l":84.2346,"n":5327,"o":85.02,"t":"2025-04-30T04:00:00Z","v":573442,"vw":85.356476},{"c":85.79,"h":86.56,"l":85.685,"n":6998,"o":86.43,"t":"2025-05-01T04:00:00Z","v":670277,"vw":86.148097},{"c":87.26,"h":87.4931,"l":86.745,"n":7148,"o":87.06,"t":"2025-05-02T04:00:00Z","v":565650,"vw":87.233284},{"c":86.7,"h":87.22,"l":86.58,"n":5977,"o":86.77,"t":"2025-05-05T04:00:00Z","v":569086,"vw":86.97213},{"c":85.77,"h":86.64,"l":85.5796,"n":5475,"o":85.97,"t":"2025-05-06T04:00:00Z","v":576619,"vw":85.925793},{"c":86.42,"h":86.76,"l":85.735,"n":6548,"o":86.17,"t":"2025-05-07T04:00:00Z","v":491103,"vw":86.243351},{"c":87.54,"h":88.43,"l":86.93,"n":14172,"o":87.08,"t":"2025-05-08T04:00:00Z","v":1287045,"vw":87.689427},{"c":87.49,"h":88.2668,"l":87.45,"n":4520,"o":87.98,"t":"2025-05-09T04:00:00Z","v":402774,"vw":87.74102},{"c":90.89,"h":91.0628,"l":90.12,"n":8813,"o":90.26,"t":"2025-05-12T04:00:00Z","v":742630,"vw":90.58145},{"c":90.88,"h":91.2194,"l":90.69,"n":7642,"o":90.84,"t":"2025-05-13T04:00:00Z","v":720616,"vw":90.992316},{"c":89.81,"h":90.79,"l":89.72,"n":6627,"o":90.71,"t":"2025-05-14T04:00:00Z","v":691721,"vw":90.023065},{"c":90.56,"h":90.57,"l":89.49,"n":9028,"o":89.77,"t":"2025-05-15T04:00:00Z","v":802276,"vw":90.151831},{"c":91.42,"h":91.43,"l":90.245,"n":4134,"o":90.68,"t":"2025-05-16T04:00:00Z","v":446615,"vw":90.97425},{"c":91.23,"h":91.3,"l":90.4401,"n":6037,"o":90.52,"t":"2025-05-19T04:00:00Z","v":715102,"vw":91.007474},{"c":91.19,"h":91.49,"l":90.77,"n":6152,"o":90.97,"t":"2025-05-20T04:00:00Z","v":737745,"vw":91.070313},{"c":88.99,"h":90.64,"l":88.95,"n":8899,"o":90.54,"t":"2025-05-21T04:00:00Z","v":911627,"vw":89.923682},{"c":88.92,"h":89.47,"l":88.58,"n":7665,"o":89.06,"t":"2025-05-22T04:00:00Z","v":839909,"vw":89.051272},{"c":88.23,"h":88.5549,"l":87.68,"n":8583,"o":87.79,"t":"2025-05-23T04:00:00Z","v":738727,"vw":88.159305},{"c":90.09,"h":90.17,"l":89.04,"n":7574,"o":89.33,"t":"2025-05-27T04:00:00Z","v":595523,"vw":89.778941},{"c":89.09,"h":90.265,"l":88.9783,"n":8139,"o":90.09,"t":"2025-05-28T04:00:00Z","v":675408,"vw":89.529864},{"c":89.95,"h":90.3,"l":89.28,"n":10303,"o":90.03,"t":"2025-05-29T04:00:00Z","v":1219490,"vw":89.879639},{"c":89.63,"h":89.92,"l":88.8,"n":9729,"o":89.7,"t":"2025-05-30T04:00:00Z","v":1051166,"vw":89.393577},{"c":89.56,"h":89.655,"l":88.53,"n":8988,"o":89.31,"t":"2025-06-02T04:00:00Z","v":907716,"vw":89.132151},{"c":90.44,"h":90.54,"l":88.97,"n":7998,"o":89.4,"t":"2025-06-03T04:00:00Z","v":1381526,"vw":90.117612},{"c":90.81,"h":91.185,"l":90.47,"n":7419,"o":90.64,"t":"2025-06-04T04:00:00Z","v":999620,"vw":90.944698},{"c":90.25,"h":91.18,"l":90.06,"n":9030,"o":90.64,"t":"2025-06-05T04:00:00Z","v":1107896,"vw":90.587355},{"c":91.15,"h":91.43,"l":90.89,"n":6473,"o":91.02,"t":"2025-06-06T04:00:00Z","v":668407,"vw":91.177209},{"c":91.97,"h":92.39,"l":91.47,"n":9660,"o":91.52,"t":"2025-06-09T04:00:00Z","v":872040,"vw":91.945107},{"c":93,"h":93.27,"l":92.08,"n":10951,"o":92.1,"t":"2025-06-10T04:00:00Z","v":1159217,"vw":92.848446},{"c":92.55,"h":93.17,"l":92.12,"n":9419,"o":93.11,"t":"2025-06-11T04:00:00Z","v":981785,"vw":92.714036},{"c":92.63,"h":92.74,"l":92,"n":6021,"o":92.2,"t":"2025-06-12T04:00:00Z","v":689948,"vw":92.536146},{"c":91.01,"h":92.105,"l":90.86,"n":12462,"o":91.67,"t":"2025-06-13T04:00:00Z","v":1235043,"vw":91.42629},{"c":92.19,"h":92.3,"l":91.305,"n":8526,"o":91.58,"t":"2025-06-16T04:00:00Z","v":777187,"vw":91.918738},{"c":90.98,"h":91.8075,"l":90.865,"n":8998,"o":91.645,"t":"2025-06-17T04:00:00Z","v":1274455,"vw":91.481045},{"c":90.8,"h":91.45,"l":90.65,"n":10958,"o":91.07,"t":"2025-06-18T04:00:00Z","v":1009283,"vw":91.077086},{"c":90.62,"h":91.4526,"l":90.34,"n":8833,"o":91.42,"t":"2025-06-20T04:00:00Z","v":998739,"vw":90.804442},{"c":91.44,"h":91.5,"l":90.07,"n":9718,"o":90.7,"t":"2025-06-23T04:00:00Z","v":853403,"vw":90.929792},{"c":92.47,"h":92.575,"l":91.945,"n":6086,"o":92.16,"t":"2025-06-24T04:00:00Z","v":1112732,"vw":92.461545},{"c":92.38,"h":92.5193,"l":91.95,"n":7658,"o":92.5,"t":"2025-06-25T04:00:00Z","v":686322,"vw":92.272714},{"c":93.07,"h":93.25,"l":92.71,"n":7188,"o":92.71,"t":"2025-06-26T04:00:00Z","v":914253,"vw":93.001119},{"c":93.65,"h":94.16,"l":93.04,"n":10292,"o":93.68,"t":"2025-06-27T04:00:00Z","v":936105,"vw":93.68479},{"c":93.79,"h":94.1,"l":93.45,"n":6429,"o":94.1,"t":"2025-06-30T04:00:00Z","v":508420,"vw":93.756895},{"c":95.47,"h":95.9508,"l":93.6,"n":11612,"o":93.61,"t":"2025-07-01T04:00:00Z","v":981871,"vw":95.158413},{"c":96.57,"h":96.6,"l":95.29,"n":12205,"o":95.42,"t":"2025-07-02T04:00:00Z","v":902375,"vw":96.039964},{"c":96.86,"h":97.09,"l":96.635,"n":5211,"o":96.83,"t":"2025-07-03T04:00:00Z","v":381470,"vw":96.929423},{"c":95.97,"h":96.78,"l":95.57,"n":11338,"o":96.61,"t":"2025-07-07T04:00:00Z","v":951165,"vw":96.110244},{"c":96.42,"h":97.07,"l":96.0143,"n":9786,"o":96.18,"t":"2025-07-08T04:00:00Z","v":783669,"vw":96.53595},{"c":96.63,"h":97.11,"l":95.89,"n":9327,"o":96.725,"t":"2025-07-09T04:00:00Z","v":761195,"vw":96.529662},{"c":97.47,"h":97.9585,"l":96.66,"n":9600,"o":96.85,"t":"2025-07-10T04:00:00Z","v":726374,"vw":97.600165},{"c":96.52,"h":96.91,"l":96.3784,"n":6873,"o":96.89,"t":"2025-07-11T04:00:00Z","v":517828,"vw":96.617779},{"c":96.1,"h":96.445,"l":95.69,"n":8563,"o":96.4,"t":"2025-07-14T04:00:00Z","v":687740,"vw":96.055656},{"c":95.01,"h":96.6,"l":95,"n":7411,"o":96.5,"t":"2025-07-15T04:00:00Z","v":630587,"vw":95.661876},{"c":95.385,"h":95.46,"l":93.9624,"n":7543,"o":95.12,"t":"2025-07-16T04:00:00Z","v":704427,"vw":94.887674},{"c":96.44,"h":96.52,"l":95.2,"n":7234,"o":95.2,"t":"2025-07-17T04:00:00Z","v":556660,"vw":96.03956},{"c":96.1,"h":96.82,"l":95.78,"n":8655,"o":96.75,"t":"2025-07-18T04:00:00Z","v":690305,"vw":96.147985},{"c":95.85,"h":96.73,"l":95.85,"n":9637,"o":96.3,"t":"2025-07-21T04:00:00Z","v":796642,"vw":96.351105},{"c":97.3,"h":97.4082,"l":95.75,"n":8993,"o":95.75,"t":"2025-07-22T04:00:00Z","v":769774,"vw":96.711642},{"c":98.45,"h":98.4899,"l":97.78,"n":8304,"o":98.07,"t":"2025-07-23T04:00:00Z","v":634694,"vw":98.23143},{"c":98.97,"h":99.46,"l":98.87,"n":8794,"o":98.87,"t":"2025-07-24T04:00:00Z","v":716913,"vw":99.117139},{"c":99.21,"h":99.3,"l":98.4402,"n":5072,"o":99.1,"t":"2025-07-25T04:00:00Z","v":407726,"vw":98.852263},{"c":99.04,"h":99.415,"l":98.88,"n":11388,"o":99.36,"t":"2025-07-28T04:00:00Z","v":990183,"vw":99.153353},{"c":98.86,"h":99.39,"l":98.605,"n":5101,"o":99.32,"t":"2025-07-29T04:00:00Z","v":380278,"vw":98.905932},{"c":98.2,"h":99.22,"l":97.7,"n":6171,"o":99.05,"t":"2025-07-30T04:00:00Z","v":535181,"vw":98.503521},{"c":96.81,"h":98.29,"l":96.66,"n":5813,"o":97.88,"t":"2025-07-31T04:00:00Z","v":531935,"vw":97.552747},{"c":95.85,"h":96.23,"l":94.92,"n":8739,"o":95.92,"t":"2025-08-01T04:00:00Z","v":658900,"vw":95.675211},{"c":96.98,"h":97.08,"l":96.09,"n":8325,"o":96.29,"t":"2025-08-04T04:00:00Z","v":541662,"vw":96.716108},{"c":96.81,"h":97.35,"l":96.43,"n":6391,"o":97.21,"t":"2025-08-05T04:00:00Z","v":598872,"vw":96.891235},{"c":95.92,"h":96.89,"l":95.715,"n":8125,"o":96.83,"t":"2025-08-06T04:00:00Z","v":614912,"vw":96.048055},{"c":95.99,"h":97.06,"l":95.57,"n":7217,"o":96.79,"t":"2025-08-07T04:00:00Z","v":523304,"vw":95.988822},{"c":96.12,"h":96.38,"l":95.84,"n":4860,"o":96.07,"t":"2025-08-08T04:00:00Z","v":392299,"vw":96.096348},{"c":95.48,"h":96.61,"l":95.36,"n":7103,"o":96.21,"t":"2025-08-11T04:00:00Z","v":587606,"vw":95.89338},{"c":97.18,"h":97.2,"l":95.64,"n":6577,"o":95.93,"t":"2025-08-12T04:00:00Z","v":590326,"vw":96.779031},{"c":98.8,"h":98.85,"l":97.52,"n":10966,"o":97.59,"t":"2025-08-13T04:00:00Z","v":639526,"vw":98.246718},{"c":98.05,"h":98.18,"l":97.615,"n":8463,"o":98.08,"t":"2025-08-14T04:00:00Z","v":675233,"vw":97.907725},{"c":97.61,"h":98.01,"l":97.5,"n":7278,"o":97.88,"t":"2025-08-15T04:00:00Z","v":576879,"vw":97.729895},{"c":97.66,"h":98.01,"l":97.5,"n":8485,"o":97.61,"t":"2025-08-18T04:00:00Z","v":466232,"vw":97.760691},{"c":97.75,"h":98.54,"l":97.52,"n":9798,"o":97.79,"t":"2025-08-19T04:00:00Z","v":586338,"vw":97.872951},{"c":97.35,"h":97.91,"l":96.85,"n":10532,"o":97.66,"t":"2025-08-20T04:00:00Z","v":644339,"vw":97.284931},{"c":96.85,"h":97.26,"l":96.74,"n":6556,"o":97,"t":"2025-08-21T04:00:00Z","v":378403,"vw":96.986889},{"c":99.18,"h":99.48,"l":97.15,"n":7116,"o":97.33,"t":"2025-08-22T04:00:00Z","v":531845,"vw":99.028723},{"c":98.4,"h":99.103,"l":98.39,"n":8267,"o":98.94,"t":"2025-08-25T04:00:00Z","v":457365,"vw":98.60966},{"c":98.37,"h":98.77,"l":98.23,"n":6790,"o":98.31,"t":"2025-08-26T04:00:00Z","v":488968,"vw":98.384744},{"c":98.79,"h":98.915,"l":98.23,"n":6998,"o":98.25,"t":"2025-08-27T04:00:00Z","v":424978,"vw":98.58662},{"c":98.58,"h":98.99,"l":98.28,"n":8753,"o":98.95,"t":"2025-08-28T04:00:00Z","v":627615,"vw":98.567716},{"c":98.49,"h":98.96,"l":98.13,"n":7561,"o":98.6,"t":"2025-08-29T04:00:00Z","v":498071,"vw":98.38116},{"c":97.46,"h":97.52,"l":96.62,"n":8908,"o":97.16,"t":"2025-09-02T04:00:00Z","v":464437,"vw":97.097792},{"c":97.51,"h":97.92,"l":96.94,"n":8696,"o":97.69,"t":"2025-09-03T04:00:00Z","v":527944,"vw":97.333924},{"c":97.79,"h":97.82,"l":96.67,"n":9559,"o":97.37,"t":"2025-09-04T04:00:00Z","v":819971,"vw":97.261506},{"c":98.53,"h":99.13,"l":97.99,"n":14290,"o":98.19,"t":"2025-09-05T04:00:00Z","v":1076522,"vw":98.400525},{"c":98.76,"h":98.8,"l":97.84,"n":11348,"o":98.8,"t":"2025-09-08T04:00:00Z","v":676361,"vw":98.420237},{"c":98.33,"h":98.8796,"l":98.0723,"n":8431,"o":98.71,"t":"2025-09-09T04:00:00Z","v":486403,"vw":98.334278},{"c":97.61,"h":98.52,"l":97.4,"n":13047,"o":98.52,"t":"2025-09-10T04:00:00Z","v":600314,"vw":97.825003},{"c":98.81,"h":98.96,"l":97.83,"n":12834,"o":97.9,"t":"2025-09-11T04:00:00Z","v":728913,"vw":98.605801},{"c":97.34,"h":98.71,"l":97.2655,"n":9680,"o":98.71,"t":"2025-09-12T04:00:00Z","v":559786,"vw":97.742601},{"c":97.51,"h":97.96,"l":97.299,"n":9862,"o":97.75,"t":"2025-09-15T04:00:00Z","v":648092,"vw":97.579234},{"c":97.81,"h":98.12,"l":97.45,"n":9988,"o":97.71,"t":"2025-09-16T04:00:00Z","v":705360,"vw":97.747754},{"c":98.08,"h":99.31,"l":97.42,"n":16075,"o":98,"t":"2025-09-17T04:00:00Z","v":1152138,"vw":98.301647},{"c":99.08,"h":99.35,"l":98.6,"n":11690,"o":98.88,"t":"2025-09-18T04:00:00Z","v":812269,"vw":99.025395},{"c":99.14,"h":99.44,"l":98.51,"n":9726,"o":99.44,"t":"2025-09-19T04:00:00Z","v":651011,"vw":99.019221},{"c":99.11,"h":99.3,"l":98.67,"n":12060,"o":98.86,"t":"2025-09-22T04:00:00Z","v":983229,"vw":99.102374},{"c":98.91,"h":99.85,"l":98.74,"n":11306,"o":99.36,"t":"2025-09-23T04:00:00Z","v":873961,"vw":99.114689},{"c":98.5,"h":98.89,"l":98.315,"n":10120,"o":98.88,"t":"2025-09-24T04:00:00Z","v":598466,"vw":98.596696},{"c":97.12,"h":98.11,"l":96.82,"n":13751,"o":98.11,"t":"2025-09-25T04:00:00Z","v":824621,"vw":97.262072},{"c":98.32,"h":98.4,"l":97.43,"n":8108,"o":97.51,"t":"2025-09-26T04:00:00Z","v":542857,"vw":98.012661},{"c":98.46,"h":98.825,"l":98.21,"n":9947,"o":98.75,"t":"2025-09-29T04:00:00Z","v":591858,"vw":98.44294},{"c":99.11,"h":99.21,"l":98.2,"n":11093,"o":98.35,"t":"2025-09-30T04:00:00Z","v":684780,"vw":98.651241},{"c":100.47,"h":100.59,"l":99.05,"n":11424,"o":99.05,"t":"2025-10-01T04:00:00Z","v":908565,"vw":100.092817},{"c":100.59,"h":100.9499,"l":100.24,"n":12025,"o":100.43,"t":"2025-10-02T04:00:00Z","v":739071,"vw":100.51864},{"c":101.11,"h":101.82,"l":100.71,"n":10487,"o":100.71,"t":"2025-10-03T04:00:00Z","v":691707,"vw":101.321169},{"c":100.97,"h":101.515,"l":100.68,"n":11242,"o":101.39,"t":"2025-10-06T04:00:00Z","v":729985,"vw":101.07636},{"c":100.08,"h":101.36,"l":100,"n":11429,"o":101.25,"t":"2025-10-07T04:00:00Z","v":719455,"vw":100.448752},{"c":100.88,"h":101.03,"l":99.94,"n":8480,"o":100.32,"t":"2025-10-08T04:00:00Z","v":600412,"vw":100.663031},{"c":100.42,"h":100.97,"l":100.13,"n":11221,"o":100.82,"t":"2025-10-09T04:00:00Z","v":793602,"vw":100.401843},{"c":98,"h":100.88,"l":98,"n":27872,"o":100.57,"t":"2025-10-10T04:00:00Z","v":1601193,"vw":99.089238},{"c":99.25,"h":99.56,"l":98.79,"n":19220,"o":98.99,"t":"2025-10-13T04:00:00Z","v":993447,"vw":99.214962},{"c":99.73,"h":100.32,"l":98.34,"n":20728,"o":98.425,"t":"2025-10-14T04:00:00Z","v":1006622,"vw":99.573628},{"c":100.01,"h":100.8526,"l":99.24,"n":15241,"o":100.32,"t":"2025-10-15T04:00:00Z","v":745635,"vw":100.041325},{"c":99.71,"h":100.9,"l":99.32,"n":26706,"o":100.69,"t":"2025-10-16T04:00:00Z","v":1361618,"vw":100.16726},{"c":100.38,"h":100.5,"l":99.55,"n":18323,"o":99.6,"t":"2025-10-17T04:00:00Z","v":987494,"vw":100.072145},{"c":101.55,"h":101.83,"l":100.84,"n":13575,"o":100.86,"t":"2025-10-20T04:00:00Z","v":846937,"vw":101.571107},{"c":102.39,"h":102.76,"l":101.67,"n":15709,"o":101.81,"t":"2025-10-21T04:00:00Z","v":1075709,"vw":102.42066},{"c":101.59,"h":102.53,"l":101.53,"n":17701,"o":102.24,"t":"2025-10-22T04:00:00Z","v":997714,"vw":102.044538},{"c":102.54,"h":102.64,"l":101.905,"n":14747,"o":102.06,"t":"2025-10-23T04:00:00Z","v":733619,"vw":102.399715},{"c":102.71,"h":103.29,"l":102.7,"n":10746,"o":103.27,"t":"2025-10-24T04:00:00Z","v":685446,"vw":102.981851},{"c":102.84,"h":103.41,"l":102.505,"n":13283,"o":103.33,"t":"2025-10-27T04:00:00Z","v":738268,"vw":102.896669},{"c":101.94,"h":102.97,"l":101.915,"n":16816,"o":102.97,"t":"2025-10-28T04:00:00Z","v":925929,"vw":102.386986},{"c":101.26,"h":102.295,"l":100.955,"n":24801,"o":102.16,"t":"2025-10-29T04:00:00Z","v":1369258,"vw":101.555635},{"c":101.07,"h":102.14,"l":100.995,"n":18511,"o":101.03,"t":"2025-10-30T04:00:00Z","v":967837,"vw":101.581171},{"c":101.73,"h":102.01,"l":100.5,"n":16694,"o":101.04,"t":"2025-10-31T04:00:00Z","v":888249,"vw":101.396253},{"c":101.24,"h":102.14,"l":100.64,"n":16838,"o":102.14,"t":"2025-11-03T05:00:00Z","v":893656,"vw":101.234895},{"c":100.45,"h":101.13,"l":100.35,"n":15296,"o":100.54,"t":"2025-11-04T05:00:00Z","v":849044,"vw":100.637202},{"c":100.88,"h":101.235,"l":99.9,"n":19843,"o":100.14,"t":"2025-11-05T05:00:00Z","v":1317902,"vw":100.690205},{"c":99.82,"h":100.9,"l":99.61,"n":17809,"o":100.59,"t":"2025-11-06T05:00:00Z","v":895172,"vw":100.093356},{"c":100.015,"h":100.03,"l":99.015,"n":22651,"o":99.59,"t":"2025-11-07T05:00:00Z","v":1349228,"vw":99.499043},{"c":100.59,"h":100.79,"l":99.62,"n":15054,"o":100.63,"t":"2025-11-10T05:00:00Z","v":922792,"vw":100.332047},{"c":101.61,"h":101.88,"l":100.635,"n":7265,"o":100.65,"t":"2025-11-11T05:00:00Z","v":654131,"vw":101.40369},{"c":101.92,"h":102.49,"l":101.81,"n":8212,"o":101.84,"t":"2025-11-12T05:00:00Z","v":656513,"vw":102.129904},{"c":100.82,"h":102.15,"l":100.67,"n":10806,"o":101.61,"t":"2025-11-13T05:00:00Z","v":765071,"vw":101.365896},{"c":100.32,"h":101.015,"l":99.78,"n":11404,"o":99.9,"t":"2025-11-14T05:00:00Z","v":908393,"vw":100.355877},{"c":99.23,"h":100.6,"l":98.98,"n":11487,"o":100.13,"t":"2025-11-17T05:00:00Z","v":892127,"vw":99.772079},{"c":99.11,"h":99.61,"l":98.56,"n":12417,"o":98.86,"t":"2025-11-18T05:00:00Z","v":874441,"vw":99.140607},{"c":98.98,"h":99.4886,"l":98.57,"n":11816,"o":99.12,"t":"2025-11-19T05:00:00Z","v":896717,"vw":98.99942},{"c":97.88,"h":100.205,"l":97.825,"n":17134,"o":99.75,"t":"2025-11-20T05:00:00Z","v":1520964,"vw":98.556639},{"c":100.23,"h":100.78,"l":98.25,"n":15162,"o":98.25,"t":"2025-11-21T05:00:00Z","v":1195828,"vw":99.841787},{"c":100.8,"h":101.2255,"l":100.21,"n":10996,"o":100.56,"t":"2025-11-24T05:00:00Z","v":811752,"vw":100.817851},{"c":102.69,"h":102.87,"l":100.98,"n":8424,"o":100.98,"t":"2025-11-25T05:00:00Z","v":637943,"vw":102.27167},{"c":102.885,"h":103.22,"l":102.285,"n":10328,"o":102.42,"t":"2025-11-26T05:00:00Z","v":751856,"vw":102.909007},{"c":103.24,"h":103.34,"l":102.9,"n":4836,"o":102.93,"t":"2025-11-28T05:00:00Z","v":338311,"vw":103.141452},{"c":102.65,"h":103.39,"l":102.53,"n":8700,"o":102.53,"t":"2025-12-01T05:00:00Z","v":579317,"vw":103.006144},{"c":103.39,"h":103.79,"l":102.73,"n":8005,"o":103.08,"t":"2025-12-02T05:00:00Z","v":640357,"vw":103.259163},{"c":104.7,"h":104.775,"l":103.61,"n":8887,"o":103.61,"t":"2025-12-03T05:00:00Z","v":720366,"vw":104.376935},{"c":104.94,"h":105.03,"l":104.22,"n":9651,"o":104.7,"t":"2025-12-04T05:00:00Z","v":800139,"vw":104.712019},{"c":105.19,"h":105.65,"l":104.95,"n":8108,"o":104.95,"t":"2025-12-05T05:00:00Z","v":637453,"vw":105.291693},{"c":104.32,"h":105.335,"l":104.21,"n":9348,"o":105.29,"t":"2025-12-08T05:00:00Z","v":653502,"vw":104.61552},{"c":103.97,"h":104.725,"l":103.95,"n":8577,"o":104.26,"t":"2025-12-09T05:00:00Z","v":962841,"vw":104.308367},{"c":105.77,"h":106.08,"l":103.97,"n":22521,"o":103.97,"t":"2025-12-10T05:00:00Z","v":1068144,"vw":105.148694},{"c":106.38,"h":106.43,"l":105.6,"n":20491,"o":105.6,"t":"2025-12-11T05:00:00Z","v":920260,"vw":106.193645},{"c":105.56,"h":106.835,"l":105.33,"n":26725,"o":106.49,"t":"2025-12-12T05:00:00Z","v":1161983,"vw":105.962816},{"c":105.61,"h":106.14,"l":105.1645,"n":22818,"o":106.03,"t":"2025-12-15T05:00:00Z","v":991323,"vw":105.51954},{"c":105.05,"h":105.76,"l":104.52,"n":22269,"o":105.53,"t":"2025-12-16T05:00:00Z","v":986871,"vw":105.035515},{"c":104.4,"h":105.72,"l":104.3244,"n":19020,"o":105.04,"t":"2025-12-17T05:00:00Z","v":813653,"vw":104.919472},{"c":104.74,"h":105.61,"l":104.43,"n":21455,"o":104.99,"t":"2025-12-18T05:00:00Z","v":805240,"vw":105.043064},{"c":104.99,"h":105.365,"l":104.49,"n":14910,"o":104.49,"t":"2025-12-19T05:00:00Z","v":702342,"vw":105.100665},{"c":104.58,"h":104.71,"l":103.8625,"n":16579,"o":103.93,"t":"2025-12-22T05:00:00Z","v":1098963,"vw":104.515934},{"c":104.19,"h":104.5,"l":103.92,"n":10699,"o":104.42,"t":"2025-12-23T05:00:00Z","v":544643,"vw":104.115802},{"c":104.7,"h":104.82,"l":104.22,"n":8923,"o":104.22,"t":"2025-12-24T05:00:00Z","v":599102,"vw":104.518379},{"c":104.69,"h":104.76,"l":104.32,"n":8755,"o":104.63,"t":"2025-12-26T05:00:00Z","v":693896,"vw":104.610682},{"c":104.39,"h":104.82,"l":104.145,"n":10492,"o":104.42,"t":"2025-12-29T05:00:00Z","v":576004,"vw":104.399739},{"c":104.31,"h":104.61,"l":104.17,"n":8337,"o":104.3,"t":"2025-12-30T05:00:00Z","v":469295,"vw":104.376482},{"c":103.56,"h":104.22,"l":103.53,"n":8189,"o":104.22,"t":"2025-12-31T05:00:00Z","v":366537,"vw":103.893047},{"c":103.52,"h":104.01,"l":102.84,"n":20675,"o":104.01,"t":"2026-01-02T05:00:00Z","v":860870,"vw":103.412308},{"c":104.85,"h":105.3,"l":103.605,"n":21178,"o":103.67,"t":"2026-01-05T05:00:00Z","v":1005393,"vw":104.805812},{"c":106.1,"h":106.1954,"l":104.67,"n":17367,"o":104.68,"t":"2026-01-06T05:00:00Z","v":873994,"vw":105.688441},{"c":105.25,"h":106.49,"l":105.21,"n":17434,"o":106.07,"t":"2026-01-07T05:00:00Z","v":842721,"vw":105.708255},{"c":106.29,"h":106.545,"l":105.02,"n":16322,"o":105.25,"t":"2026-01-08T05:00:00Z","v":724031,"vw":106.221406},{"c":107.25,"h":107.38,"l":106.29,"n":16016,"o":106.45,"t":"2026-01-09T05:00:00Z","v":704107,"vw":106.978617},{"c":107.32,"h":107.44,"l":106.74,"n":12652,"o":106.98,"t":"2026-01-12T05:00:00Z","v":651839,"vw":107.232446},{"c":106.8,"h":107.63,"l":106.42,"n":14276,"o":107.52,"t":"2026-01-13T05:00:00Z","v":759065,"vw":106.957933},{"c":107.27,"h":107.3,"l":106.47,"n":17649,"o":106.6,"t":"2026-01-14T05:00:00Z","v":904451,"vw":106.897536},{"c":107.67,"h":107.975,"l":107.05,"n":15122,"o":107.79,"t":"2026-01-15T05:00:00Z","v":1043237,"vw":107.690164},{"c":106.94,"h":107.72,"l":106.91,"n":12714,"o":107.64,"t":"2026-01-16T05:00:00Z","v":796846,"vw":107.112656},{"c":105.54,"h":106.37,"l":105.34,"n":15302,"o":105.63,"t":"2026-01-20T05:00:00Z","v":813713,"vw":105.805573},{"c":106.92,"h":107.17,"l":105.68,"n":17837,"o":105.93,"t":"2026-01-21T05:00:00Z","v":968064,"vw":106.476191},{"c":107.55,"h":108.1,"l":107.26,"n":12866,"o":107.26,"t":"2026-01-22T05:00:00Z","v":621397,"vw":107.701864},{"c":106.98,"h":107.58,"l":106.715,"n":10741,"o":107.46,"t":"2026-01-23T05:00:00Z","v":611273,"vw":107.062419},{"c":107.16,"h":107.38,"l":106.98,"n":10450,"o":107.09,"t":"2026-01-26T05:00:00Z","v":561967,"vw":107.152596},{"c":106.92,"h":107.32,"l":106.74,"n":11687,"o":107.06,"t":"2026-01-27T05:00:00Z","v":749453,"vw":106.999769},{"c":106.09,"h":107.15,"l":105.94,"n":17523,"o":106.76,"t":"2026-01-28T05:00:00Z","v":1175767,"vw":106.363487},{"c":105.02,"h":105.88,"l":104.26,"n":18023,"o":105.75,"t":"2026-01-29T05:00:00Z","v":1013585,"vw":104.790854},{"c":104.75,"h":105.08,"l":104,"n":19304,"o":104.55,"t":"2026-01-30T05:00:00Z","v":928411,"vw":104.555806},{"c":105.12,"h":105.315,"l":104.35,"n":13898,"o":104.57,"t":"2026-02-02T05:00:00Z","v":881704,"vw":105.092439},{"c":103.43,"h":105.06,"l":102.55,"n":23981,"o":104.71,"t":"2026-02-03T05:00:00Z","v":998961,"vw":103.60957},{"c":105.41,"h":105.77,"l":103.62,"n":35174,"o":103.62,"t":"2026-02-04T05:00:00Z","v":1304273,"vw":105.0071},{"c":103.69,"h":104.96,"l":103.465,"n":27423,"o":104.4,"t":"2026-02-05T05:00:00Z","v":1093181,"vw":103.961575},{"c":105.53,"h":105.65,"l":104.22,"n":18520,"o":104.28,"t":"2026-02-06T05:00:00Z","v":896509,"vw":105.220926},{"c":105.74,"h":105.935,"l":104.64,"n":14571,"o":105.1,"t":"2026-02-09T05:00:00Z","v":558315,"vw":105.394421},{"c":106.03,"h":106.89,"l":105.75,"n":15619,"o":105.86,"t":"2026-02-10T05:00:00Z","v":689871,"vw":106.351777},{"c":105.71,"h":106.42,"l":105.1,"n":19159,"o":106.42,"t":"2026-02-11T05:00:00Z","v":758051,"vw":105.667033},{"c":104.53,"h":106.23,"l":104.18,"n":32701,"o":105.97,"t":"2026-02-12T05:00:00Z","v":1085496,"vw":105.003113},{"c":105.57,"h":106.165,"l":104.82,"n":46787,"o":105.03,"t":"2026-02-13T05:00:00Z","v":1487580,"vw":105.582937},{"c":105.29,"h":106.17,"l":104.39,"n":43080,"o":105.55,"t":"2026-02-17T05:00:00Z","v":1270184,"vw":105.261487},{"c":106.11,"h":106.23,"l":105.04,"n":21283,"o":105.31,"t":"2026-02-18T05:00:00Z","v":747954,"vw":105.867825},{"c":106.16,"h":106.16,"l":105.43,"n":26109,"o":105.92,"t":"2026-02-19T05:00:00Z","v":783774,"vw":105.800824},{"c":106.27,"h":106.94,"l":105.5,"n":42000,"o":105.63,"t":"2026-02-20T05:00:00Z","v":1227443,"vw":106.14416},{"c":105.23,"h":105.92,"l":104.59,"n":30630,"o":105.63,"t":"2026-02-23T05:00:00Z","v":939069,"vw":105.137348},{"c":106.16,"h":106.59,"l":105.18,"n":24724,"o":105.18,"t":"2026-02-24T05:00:00Z","v":825015,"vw":106.133062},{"c":106.12,"h":106.27,"l":105.39,"n":21402,"o":106.09,"t":"2026-02-25T05:00:00Z","v":799583,"vw":105.919753},{"c":106.99,"h":107.05,"l":106.1,"n":35020,"o":106.42,"t":"2026-02-26T05:00:00Z","v":1115573,"vw":106.642041},{"c":106.93,"h":106.98,"l":105.72,"n":26004,"o":105.84,"t":"2026-02-27T05:00:00Z","v":891391,"vw":106.468758},{"c":106.45,"h":106.945,"l":105.635,"n":41814,"o":105.7,"t":"2026-03-02T05:00:00Z","v":1282744,"vw":106.385532},{"c":105.34,"h":105.96,"l":103.83,"n":63709,"o":104.75,"t":"2026-03-03T05:00:00Z","v":1977892,"vw":104.942067},{"c":105.1,"h":105.86,"l":105.01,"n":38944,"o":105.7,"t":"2026-03-04T05:00:00Z","v":1440469,"vw":105.377661},{"c":103.79,"h":104.95,"l":103.37,"n":47329,"o":104.42,"t":"2026-03-05T05:00:00Z","v":1876394,"vw":103.956119},{"c":102.8,"h":103.06,"l":101.71,"n":51113,"o":102.67,"t":"2026-03-06T05:00:00Z","v":1567634,"vw":102.527974},{"c":102.74,"h":103.02,"l":100.335,"n":48693,"o":101.73,"t":"2026-03-09T04:00:00Z","v":1847946,"vw":101.547108},{"c":101.655,"h":102.96,"l":101.145,"n":43962,"o":102.53,"t":"2026-03-10T04:00:00Z","v":1649886,"vw":102.051359},{"c":100.8,"h":101.91,"l":100.45,"n":31673,"o":101.67,"t":"2026-03-11T04:00:00Z","v":1132063,"vw":100.981314},{"c":98.44,"h":100.29,"l":98.435,"n":43266,"o":99.99,"t":"2026-03-12T04:00:00Z","v":1799192,"vw":99.306238},{"c":98.5,"h":99.57,"l":98.33,"n":34124,"o":98.86,"t":"2026-03-13T04:00:00Z","v":1283385,"vw":98.690456},{"c":99.43,"h":99.95,"l":99.13,"n":28160,"o":99.24,"t":"2026-03-16T04:00:00Z","v":1104004,"vw":99.48927},{"c":99.89,"h":100.84,"l":99.835,"n":20883,"o":99.91,"t":"2026-03-17T04:00:00Z","v":1014668,"vw":100.172983},{"c":98.3,"h":99.52,"l":98.27,"n":26312,"o":99.42,"t":"2026-03-18T04:00:00Z","v":1075695,"vw":98.925987},{"c":97.97,"h":98.645,"l":97.465,"n":40009,"o":97.57,"t":"2026-03-19T04:00:00Z","v":1897087,"vw":97.892797},{"c":97.09,"h":98.01,"l":96.53,"n":34403,"o":98.01,"t":"2026-03-20T04:00:00Z","v":1454159,"vw":97.249539},{"c":97.55,"h":99.21,"l":97.55,"n":50023,"o":98.47,"t":"2026-03-23T04:00:00Z","v":2517095,"vw":98.303596},{"c":96.385,"h":97.12,"l":95.98,"n":40601,"o":96.86,"t":"2026-03-24T04:00:00Z","v":1628597,"vw":96.612623},{"c":96.78,"h":97.7,"l":95.79,"n":30913,"o":97.34,"t":"2026-03-25T04:00:00Z","v":992678,"vw":96.682052},{"c":96.17,"h":97.53,"l":96.08,"n":39681,"o":96.11,"t":"2026-03-26T04:00:00Z","v":1864629,"vw":96.855142},{"c":94.29,"h":95.65,"l":94.07,"n":32321,"o":95.59,"t":"2026-03-27T04:00:00Z","v":1225777,"vw":94.819853},{"c":94.68,"h":95.65,"l":94.28,"n":33495,"o":95.15,"t":"2026-03-30T04:00:00Z","v":1397005,"vw":94.922789},{"c":96.7,"h":96.93,"l":94.835,"n":57669,"o":95.56,"t":"2026-03-31T04:00:00Z","v":1961523,"vw":95.990714},{"c":96.45,"h":97.15,"l":96.1,"n":35751,"o":96.94,"t":"2026-04-01T04:00:00Z","v":1546692,"vw":96.676906},{"c":96.56,"h":97.31,"l":94.94,"n":29158,"o":95.25,"t":"2026-04-02T04:00:00Z","v":1092369,"vw":96.157272},{"c":96.97,"h":97.025,"l":96.22,"n":17556,"o":96.34,"t":"2026-04-06T04:00:00Z","v":730976,"vw":96.692555},{"c":96.455,"h":96.79,"l":95.835,"n":33369,"o":96.59,"t":"2026-04-07T04:00:00Z","v":2155909,"vw":96.373444},{"c":98.6,"h":99.535,"l":98.22,"n":20710,"o":99.05,"t":"2026-04-08T04:00:00Z","v":796134,"vw":98.839816},{"c":98.86,"h":99.13,"l":97.46,"n":20762,"o":98.19,"t":"2026-04-09T04:00:00Z","v":1172303,"vw":98.504036},{"c":97.64,"h":99.02,"l":97.44,"n":14412,"o":99.02,"t":"2026-04-10T04:00:00Z","v":850464,"vw":97.906822},{"c":99.31,"h":99.335,"l":97.09,"n":13544,"o":97.29,"t":"2026-04-13T04:00:00Z","v":723241,"vw":98.257429},{"c":100.24,"h":100.4251,"l":99.45,"n":10414,"o":99.52,"t":"2026-04-14T04:00:00Z","v":560131,"vw":100.187456},{"c":101.01,"h":101.27,"l":100.32,"n":14299,"o":100.52,"t":"2026-04-15T04:00:00Z","v":758481,"vw":100.859345},{"c":101.15,"h":101.86,"l":100.83,"n":13380,"o":101.29,"t":"2026-04-16T04:00:00Z","v":712114,"vw":101.244032},{"c":102.3,"h":103.14,"l":102,"n":17488,"o":102,"t":"2026-04-17T04:00:00Z","v":928244,"vw":102.467535},{"c":102.49,"h":102.61,"l":101.97,"n":12124,"o":102.1,"t":"2026-04-20T04:00:00Z","v":656605,"vw":102.275335},{"c":101.63,"h":103.3,"l":101.44,"n":17915,"o":102.62,"t":"2026-04-21T04:00:00Z","v":809007,"vw":102.192413},{"c":101.72,"h":102.8499,"l":101.49,"n":18984,"o":102.7,"t":"2026-04-22T04:00:00Z","v":1017352,"vw":101.957159},{"c":100.75,"h":101.31,"l":99.69,"n":33224,"o":101.12,"t":"2026-04-23T04:00:00Z","v":1547683,"vw":100.510911},{"c":100.97,"h":101.07,"l":100.48,"n":14347,"o":100.97,"t":"2026-04-24T04:00:00Z","v":1077762,"vw":100.837784},{"c":100.93,"h":101.55,"l":100.83,"n":16113,"o":100.83,"t":"2026-04-27T04:00:00Z","v":1009245,"vw":101.178549},{"c":100.09,"h":101.2,"l":99.975,"n":13685,"o":100.7,"t":"2026-04-28T04:00:00Z","v":665707,"vw":100.331737},{"c":99.97,"h":100.32,"l":99.5,"n":15074,"o":100.28,"t":"2026-04-29T04:00:00Z","v":681757,"vw":99.789831},{"c":100.37,"h":100.495,"l":99.18,"n":19382,"o":99.89,"t":"2026-04-30T04:00:00Z","v":992295,"vw":99.945921},{"c":100.1,"h":101.455,"l":100.06,"n":21908,"o":101.22,"t":"2026-05-01T04:00:00Z","v":1013831,"vw":100.471703},{"c":99.315,"h":100.53,"l":99.19,"n":18922,"o":99.86,"t":"2026-05-04T04:00:00Z","v":934883,"vw":99.65834},{"c":99.92,"h":100.205,"l":98.71,"n":19741,"o":99.69,"t":"2026-05-05T04:00:00Z","v":1083668,"vw":99.631642},{"c":100.99,"h":101.175,"l":100.205,"n":28916,"o":100.51,"t":"2026-05-06T04:00:00Z","v":1734344,"vw":100.815094},{"c":101.62,"h":102.37,"l":101.245,"n":25761,"o":101.65,"t":"2026-05-07T04:00:00Z","v":941898,"vw":101.770064},{"c":101.53,"h":101.753,"l":100.63,"n":14350,"o":101.66,"t":"2026-05-08T04:00:00Z","v":603510,"vw":101.415497},{"c":100.04,"h":101.32,"l":99.92,"n":17931,"o":101.22,"t":"2026-05-11T04:00:00Z","v":952589,"vw":100.440396},{"c":99.92,"h":100.19,"l":99.19,"n":19734,"o":99.98,"t":"2026-05-12T04:00:00Z","v":842088,"vw":99.720798},{"c":99.46,"h":99.68,"l":98.97,"n":16403,"o":99.68,"t":"2026-05-13T04:00:00Z","v":754278,"vw":99.277117},{"c":99.7,"h":100.35,"l":99.28,"n":16256,"o":99.68,"t":"2026-05-14T04:00:00Z","v":888152,"vw":99.900799},{"c":99.29,"h":99.79,"l":99.02,"n":18325,"o":99.21,"t":"2026-05-15T04:00:00Z","v":991307,"vw":99.444364},{"c":100.41,"h":100.87,"l":99.2901,"n":24733,"o":99.3,"t":"2026-05-18T04:00:00Z","v":1235896,"vw":100.261021},{"c":99.75,"h":101.025,"l":99.7,"n":22603,"o":100.26,"t":"2026-05-19T04:00:00Z","v":1134674,"vw":100.229216},{"c":101.14,"h":101.171,"l":98.82,"n":25978,"o":99.77,"t":"2026-05-20T04:00:00Z","v":1139132,"vw":100.380937},{"c":101.22,"h":101.4,"l":99.6,"n":18886,"o":100.53,"t":"2026-05-21T04:00:00Z","v":808436,"vw":100.629727},{"c":102.24,"h":102.82,"l":101.66,"n":14855,"o":101.89,"t":"2026-05-22T04:00:00Z","v":698838,"vw":102.140104},{"c":102.1,"h":102.52,"l":101.92,"n":13851,"o":102.38,"t":"2026-05-26T04:00:00Z","v":628222,"vw":102.180457},{"c":101.89,"h":102.82,"l":101.735,"n":20063,"o":102.11,"t":"2026-05-27T04:00:00Z","v":775965,"vw":102.199175},{"c":102.93,"h":103.1202,"l":101.49,"n":13911,"o":102.13,"t":"2026-05-28T04:00:00Z","v":687984,"vw":102.729661},{"c":103.72,"h":104.06,"l":102.8355,"n":13871,"o":103.18,"t":"2026-05-29T04:00:00Z","v":668432,"vw":103.703942},{"c":104.81,"h":104.975,"l":103.59,"n":22220,"o":103.87,"t":"2026-06-01T04:00:00Z","v":1028757,"vw":104.356957},{"c":104.02,"h":104.38,"l":103.375,"n":15572,"o":104.1,"t":"2026-06-02T04:00:00Z","v":889405,"vw":103.754769},{"c":102.59,"h":103.25,"l":102.425,"n":17795,"o":103.25,"t":"2026-06-03T04:00:00Z","v":906924,"vw":102.617506},{"c":103.49,"h":104.08,"l":102.94,"n":21489,"o":102.94,"t":"2026-06-04T04:00:00Z","v":802380,"vw":103.55851},{"c":102.05,"h":103.5,"l":101.76,"n":20387,"o":103.06,"t":"2026-06-05T04:00:00Z","v":850182,"vw":102.528814},{"c":101.76,"h":102.6,"l":101.66,"n":13593,"o":102.46,"t":"2026-06-08T04:00:00Z","v":543650,"vw":102.129342},{"c":102.61,"h":103.39,"l":100.85,"n":27654,"o":102,"t":"2026-06-09T04:00:00Z","v":1146576,"vw":102.067326},{"c":101.29,"h":102.95,"l":101.29,"n":20247,"o":101.9,"t":"2026-06-10T04:00:00Z","v":817972,"vw":102.083567},{"c":102.46,"h":102.78,"l":100.83,"n":33358,"o":101.4,"t":"2026-06-11T04:00:00Z","v":1222042,"vw":101.805645},{"c":102.88,"h":103.12,"l":101.77,"n":18700,"o":102.57,"t":"2026-06-12T04:00:00Z","v":652048,"vw":102.568918},{"c":103.99,"h":104.64,"l":103.87,"n":17418,"o":103.91,"t":"2026-06-15T04:00:00Z","v":778285,"vw":104.183606},{"c":103.61,"h":104.36,"l":103.52,"n":18509,"o":103.83,"t":"2026-06-16T04:00:00Z","v":633498,"vw":103.840393},{"c":101.3,"h":104.08,"l":101.09,"n":25784,"o":103.4,"t":"2026-06-17T04:00:00Z","v":1202056,"vw":102.614718},{"c":102.12,"h":102.415,"l":101.57,"n":21491,"o":101.93,"t":"2026-06-18T04:00:00Z","v":1046760,"vw":102.087382},{"c":100.99,"h":102.192,"l":100.855,"n":20853,"o":101.98,"t":"2026-06-22T04:00:00Z","v":957427,"vw":101.54623},{"c":101.08,"h":101.45,"l":100.59,"n":16592,"o":100.59,"t":"2026-06-23T04:00:00Z","v":672839,"vw":101.154624},{"c":102.14,"h":102.93,"l":101.29,"n":17504,"o":101.29,"t":"2026-06-24T04:00:00Z","v":741681,"vw":102.273543},{"c":102.16,"h":103.6,"l":102.03,"n":20165,"o":102.48,"t":"2026-06-25T04:00:00Z","v":671087,"vw":102.715262},{"c":103.12,"h":103.64,"l":101.85,"n":17071,"o":101.85,"t":"2026-06-26T04:00:00Z","v":629140,"vw":103.051058},{"c":103.71,"h":104.22,"l":103.395,"n":19043,"o":103.82,"t":"2026-06-29T04:00:00Z","v":761309,"vw":103.735222},{"c":103.96,"h":104.09,"l":103.17,"n":14486,"o":103.43,"t":"2026-06-30T04:00:00Z","v":681570,"vw":103.706829},{"c":105.17,"h":105.84,"l":104.09,"n":15906,"o":104.09,"t":"2026-07-01T04:00:00Z","v":906375,"vw":105.471047},{"c":106.29,"h":106.43,"l":105.64,"n":18331,"o":105.67,"t":"2026-07-02T04:00:00Z","v":743957,"vw":106.042812},{"c":106.12,"h":106.39,"l":105.32,"n":12838,"o":106.08,"t":"2026-07-06T04:00:00Z","v":638014,"vw":106.001652},{"c":106.01,"h":107.27,"l":105.95,"n":22368,"o":106.62,"t":"2026-07-07T04:00:00Z","v":1103916,"vw":106.370938},{"c":104.67,"h":105.37,"l":104.275,"n":13723,"o":105.3,"t":"2026-07-08T04:00:00Z","v":578656,"vw":104.7098},{"c":105.69,"h":105.73,"l":103.96,"n":11828,"o":104.48,"t":"2026-07-09T04:00:00Z","v":601966,"vw":105.377717},{"c":106.26,"h":106.52,"l":105.63,"n":11299,"o":106.005,"t":"2026-07-10T04:00:00Z","v":434709,"vw":106.250963},{"c":106.39,"h":106.98,"l":106.08,"n":13197,"o":106.08,"t":"2026-07-13T04:00:00Z","v":563193,"vw":106.485073},{"c":105.81,"h":106.35,"l":105.55,"n":14556,"o":105.99,"t":"2026-07-14T04:00:00Z","v":680239,"vw":105.905885},{"c":106.15,"h":107.19,"l":106.04,"n":14022,"o":106.33,"t":"2026-07-15T04:00:00Z","v":623352,"vw":106.450022},{"c":107.59,"h":107.6523,"l":106.27,"n":12868,"o":106.27,"t":"2026-07-16T04:00:00Z","v":665940,"vw":107.243196},{"c":106.26,"h":107.91,"l":106.1225,"n":14999,"o":106.94,"t":"2026-07-17T04:00:00Z","v":529806,"vw":106.73609},{"c":106.14,"h":106.71,"l":105.785,"n":12870,"o":106.52,"t":"2026-07-20T04:00:00Z","v":497294,"vw":106.26436},{"c":104.99,"h":105.63,"l":104.75,"n":20827,"o":105.62,"t":"2026-07-21T04:00:00Z","v":926707,"vw":105.14238},{"c":104.41,"h":105.25,"l":104.2,"n":11396,"o":105.11,"t":"2026-07-22T04:00:00Z","v":704657,"vw":104.51574},{"c":103.93,"h":104.61,"l":103.41,"n":11439,"o":104.22,"t":"2026-07-23T04:00:00Z","v":481202,"vw":103.799025},{"c":104.63,"h":105.215,"l":103.96,"n":11930,"o":104.12,"t":"2026-07-24T04:00:00Z","v":559004,"vw":104.64348},{"c":106.25,"h":106.4745,"l":105.73,"n":11940,"o":105.74,"t":"2026-07-27T04:00:00Z","v":481833,"vw":106.171524},{"c":108.15,"h":108.71,"l":106.88,"n":12153,"o":106.88,"t":"2026-07-28T04:00:00Z","v":540171,"vw":108.17923},{"c":107.91,"h":109.24,"l":107.72,"n":18009,"o":107.72,"t":"2026-07-29T04:00:00Z","v":644127,"vw":108.365512},{"c":107.835,"h":108.08,"l":106.6103,"n":14335,"o":108.08,"t":"2026-07-30T04:00:00Z","v":581819,"vw":107.468239},{"c":108.08,"h":108.335,"l":107.175,"n":18046,"o":107.98,"t":"2026-07-31T04:00:00Z","v":774281,"vw":108.010661},{"c":109.55,"h":110.075,"l":108.95,"n":15545,"o":108.95,"t":"2026-08-03T04:00:00Z","v":608839,"vw":109.493661},{"c":111.2,"h":111.385,"l":109.52,"n":11627,"o":109.52,"t":"2026-08-04T04:00:00Z","v":456666,"vw":110.726973},{"c":111.31,"h":112.3,"l":110.845,"n":21616,"o":112.04,"t":"2026-08-05T04:00:00Z","v":1344034,"vw":111.42885},{"c":110.63,"h":111.11,"l":110.03,"n":12906,"o":110.82,"t":"2026-08-06T04:00:00Z","v":508934,"vw":110.492957},{"c":112.27,"h":112.37,"l":111.27,"n":10173,"o":111.29,"t":"2026-08-07T04:00:00Z","v":724726,"vw":112.028297},{"c":113.03,"h":113.045,"l":111.99,"n":10220,"o":112.04,"t":"2026-08-10T04:00:00Z","v":679781,"vw":112.796554},{"c":113.05,"h":113.385,"l":112.45,"n":9238,"o":112.92,"t":"2026-08-11T04:00:00Z","v":459187,"vw":113.042232},{"c":112.89,"h":113.02,"l":112.22,"n":9177,"o":112.83,"t":"2026-08-12T04:00:00Z","v":653907,"vw":112.669254},{"c":114.31,"h":114.42,"l":113.11,"n":8963,"o":113.41,"t":"2026-08-13T04:00:00Z","v":516546,"vw":113.836834},{"c":113.64,"h":114.23,"l":113.55,"n":7121,"o":114.15,"t":"2026-08-14T04:00:00Z","v":380985,"vw":113.756125},{"c":111.91,"h":113.17,"l":111.87,"n":8652,"o":113.17,"t":"2026-08-17T04:00:00Z","v":522995,"vw":112.391338},{"c":111.99,"h":112.76,"l":111.9,"n":8144,"o":112.2,"t":"2026-08-18T04:00:00Z","v":1136346,"vw":112.630814},{"c":114.09,"h":114.42,"l":112.76,"n":9835,"o":112.76,"t":"2026-08-19T04:00:00Z","v":581770,"vw":114.166314},{"c":113.34,"h":114.15,"l":113.29,"n":7668,"o":113.41,"t":"2026-08-20T04:00:00Z","v":653415,"vw":113.731043},{"c":114.42,"h":114.59,"l":113.33,"n":7926,"o":113.65,"t":"2026-08-21T04:00:00Z","v":480642,"vw":114.145642},{"c":114.63,"h":115.05,"l":114.32,"n":12755,"o":114.39,"t":"2026-08-24T04:00:00Z","v":834133,"vw":114.712277},{"c":114.07,"h":114.43,"l":113.87,"n":8533,"o":114.43,"t":"2026-08-25T04:00:00Z","v":464025,"vw":114.082576},{"c":113.86,"h":114.225,"l":113.38,"n":7137,"o":113.65,"t":"2026-08-26T04:00:00Z","v":394181,"vw":113.991154},{"c":115.14,"h":115.58,"l":114.34,"n":8696,"o":114.37,"t":"2026-08-27T04:00:00Z","v":408352,"vw":115.184259},{"c":114.99,"h":115.55,"l":114.83,"n":7501,"o":115.21,"t":"2026-08-28T04:00:00Z","v":475712,"vw":115.151394},{"c":114.45,"h":114.81,"l":114.2,"n":7737,"o":114.69,"t":"2026-08-31T04:00:00Z","v":437398,"vw":114.582806},{"c":112.79,"h":114.04,"l":112.605,"n":7321,"o":113.82,"t":"2026-09-01T04:00:00Z","v":349392,"vw":113.134586},{"c":112.59,"h":113.295,"l":112.44,"n":8753,"o":112.65,"t":"2026-09-02T04:00:00Z","v":402669,"vw":112.812641},{"c":113.3,"h":113.9,"l":112.27,"n":7794,"o":113.36,"t":"2026-09-03T04:00:00Z","v":430639,"vw":113.074893},{"c":111.73,"h":112.07,"l":111.4,"n":7625,"o":112.03,"t":"2026-09-04T04:00:00Z","v":327754,"vw":111.762102},{"c":109.89,"h":111.13,"l":109.825,"n":8613,"o":111.08,"t":"2026-09-08T04:00:00Z","v":437553,"vw":110.267675},{"c":108.96,"h":109.59,"l":108.7,"n":7001,"o":109.59,"t":"2026-09-09T04:00:00Z","v":343364,"vw":109.056049},{"c":108.22,"h":108.86,"l":108.16,"n":8165,"o":108.23,"t":"2026-09-10T04:00:00Z","v":566212,"vw":108.474923},{"c":108.54,"h":109.06,"l":108.28,"n":17071,"o":109.06,"t":"2026-09-11T04:00:00Z","v":456310,"vw":108.558039},{"c":109.92,"h":110.22,"l":108.985,"n":15958,"o":108.985,"t":"2026-09-14T04:00:00Z","v":366296,"vw":109.689784},{"c":109.12,"h":109.55,"l":108.8301,"n":9021,"o":109.44,"t":"2026-09-15T04:00:00Z","v":304482,"vw":109.243875},{"c":108.29,"h":109.22,"l":107.825,"n":10853,"o":109.08,"t":"2026-09-16T04:00:00Z","v":391708,"vw":108.862376},{"c":108.27,"h":108.97,"l":108.11,"n":10854,"o":108.93,"t":"2026-09-17T04:00:00Z","v":342366,"vw":108.376672},{"c":107.57,"h":108.065,"l":107.4,"n":10992,"o":107.98,"t":"2026-09-18T04:00:00Z","v":957039,"vw":107.665842},{"c":108.59,"h":108.83,"l":107.52,"n":11971,"o":108.07,"t":"2026-09-21T04:00:00Z","v":340364,"vw":108.29854},{"c":108.91,"h":109.54,"l":108.6236,"n":12025,"o":109.27,"t":"2026-09-22T04:00:00Z","v":400891,"vw":109.010871},{"c":108.04,"h":108.875,"l":107.99,"n":9357,"o":108.67,"t":"2026-09-23T04:00:00Z","v":443328,"vw":108.227727},{"c":107.15,"h":108.055,"l":106.9106,"n":6828,"o":107.835,"t":"2026-09-24T04:00:00Z","v":451334,"vw":107.368578},{"c":107.64,"h":107.82,"l":107,"n":6294,"o":107.26,"t":"2026-09-25T04:00:00Z","v":265802,"vw":107.532119},{"c":107.2,"h":107.59,"l":106.29,"n":9508,"o":107.01,"t":"2026-09-28T04:00:00Z","v":422295,"vw":107.111472},{"c":106.4,"h":106.8,"l":105.85,"n":10799,"o":106.65,"t":"2026-09-29T04:00:00Z","v":372386,"vw":106.273804},{"c":105.71,"h":106.58,"l":105.7,"n":9240,"o":106.52,"t":"2026-09-30T04:00:00Z","v":330994,"vw":106.181823},{"c":105.96,"h":106.62,"l":105.37,"n":9776,"o":106.03,"t":"2026-10-01T04:00:00Z","v":439657,"vw":105.909433},{"c":106.22,"h":106.71,"l":105.91,"n":10899,"o":106.38,"t":"2026-10-02T04:00:00Z","v":311537,"vw":106.275531},{"c":107.76,"h":107.79,"l":106.28,"n":7805,"o":106.28,"t":"2026-10-05T04:00:00Z","v":297075,"vw":107.162019},{"c":108.24,"h":108.61,"l":107.985,"n":7046,"o":108.05,"t":"2026-10-06T04:00:00Z","v":289521,"vw":108.279885},{"c":107.66,"h":107.945,"l":107.16,"n":7193,"o":107.8,"t":"2026-10-07T04:00:00Z","v":298744,"vw":107.701622},{"c":108.39,"h":108.45,"l":107.28,"n":8238,"o":107.3,"t":"2026-10-08T04:00:00Z","v":336167,"vw":108.014081},{"c":108.74,"h":109.01,"l":108.48,"n":11024,"o":108.77,"t":"2026-10-09T04:00:00Z","v":404832,"vw":108.670238},{"c":109.26,"h":109.3,"l":108.5,"n":5420,"o":108.84,"t":"2026-10-12T04:00:00Z","v":228847,"vw":109.042048},{"c":109.31,"h":109.685,"l":108.88,"n":6333,"o":109.32,"t":"2026-10-13T04:00:00Z","v":307107,"vw":109.25538},{"c":109.06,"h":109.4,"l":108.5,"n":11515,"o":109.05,"t":"2026-10-14T04:00:00Z","v":666428,"vw":108.761645},{"c":111.23,"h":111.3199,"l":109.34,"n":10976,"o":109.34,"t":"2026-10-15T04:00:00Z","v":422918,"vw":110.798993},{"c":110.63,"h":112.055,"l":110.18,"n":10069,"o":111.55,"t":"2026-10-16T04:00:00Z","v":505509,"vw":110.926847},{"c":110.48,"h":110.74,"l":110.085,"n":7623,"o":110.57,"t":"2026-10-19T04:00:00Z","v":303709,"vw":110.547985},{"c":111.8,"h":111.9,"l":110.46,"n":11775,"o":110.76,"t":"2026-10-20T04:00:00Z","v":692395,"vw":111.475636},{"c":111.5,"h":112.19,"l":110.94,"n":8147,"o":111.63,"t":"2026-10-21T04:00:00Z","v":467096,"vw":111.599981},{"c":113.11,"h":113.14,"l":111.03,"n":12171,"o":111.14,"t":"2026-10-22T04:00:00Z","v":495123,"vw":112.417869}],"volatilityBars":[{"c":107.88,"h":107.88,"l":107.88,"n":2,"o":107.88,"t":"2026-09-21T08:00:00Z","v":125,"vw":107.88},{"c":108.29,"h":108.29,"l":108.29,"n":2,"o":108.29,"t":"2026-09-21T11:00:00Z","v":260,"vw":108.29},{"c":107.4363,"h":107.4363,"l":107.4363,"n":1,"o":107.4363,"t":"2026-09-21T13:00:00Z","v":100,"vw":107.4363},{"c":107.6,"h":108.25,"l":107.56,"n":1249,"o":108.07,"t":"2026-09-21T13:30:00Z","v":25437,"vw":107.926265},{"c":107.738,"h":107.738,"l":107.52,"n":1252,"o":107.6,"t":"2026-09-21T13:45:00Z","v":25628,"vw":107.640668},{"c":107.81,"h":107.81,"l":107.6001,"n":1086,"o":107.74,"t":"2026-09-21T14:00:00Z","v":23010,"vw":107.733208},{"c":107.94,"h":108.03,"l":107.81,"n":666,"o":107.81,"t":"2026-09-21T14:15:00Z","v":19301,"vw":107.957278},{"c":107.9,"h":107.96,"l":107.8145,"n":970,"o":107.9599,"t":"2026-09-21T14:30:00Z","v":15348,"vw":107.91037},{"c":107.91,"h":107.99,"l":107.85,"n":635,"o":107.89,"t":"2026-09-21T14:45:00Z","v":14714,"vw":107.931485},{"c":107.97,"h":107.97,"l":107.85,"n":449,"o":107.85,"t":"2026-09-21T15:00:00Z","v":10114,"vw":107.906842},{"c":108.11,"h":108.14,"l":107.97,"n":343,"o":107.97,"t":"2026-09-21T15:15:00Z","v":9556,"vw":108.069504},{"c":108.235,"h":108.235,"l":108.11,"n":218,"o":108.11,"t":"2026-09-21T15:30:00Z","v":6677,"vw":108.189652},{"c":108.21,"h":108.295,"l":108.2,"n":252,"o":108.23,"t":"2026-09-21T15:45:00Z","v":9373,"vw":108.250268},{"c":108.47,"h":108.5099,"l":108.19,"n":228,"o":108.2,"t":"2026-09-21T16:00:00Z","v":18751,"vw":108.382271},{"c":108.5,"h":108.51,"l":108.45,"n":280,"o":108.48,"t":"2026-09-21T16:15:00Z","v":8516,"vw":108.487235},{"c":108.49,"h":108.61,"l":108.485,"n":149,"o":108.51,"t":"2026-09-21T16:30:00Z","v":4819,"vw":108.537601},{"c":108.55,"h":108.55,"l":108.49,"n":139,"o":108.49,"t":"2026-09-21T16:45:00Z","v":5220,"vw":108.527698},{"c":108.59,"h":108.6,"l":108.51,"n":135,"o":108.55,"t":"2026-09-21T17:00:00Z","v":6759,"vw":108.553799},{"c":108.61,"h":108.665,"l":108.595,"n":154,"o":108.61,"t":"2026-09-21T17:15:00Z","v":7336,"vw":108.621827},{"c":108.5759,"h":108.63,"l":108.51,"n":313,"o":108.63,"t":"2026-09-21T17:30:00Z","v":8403,"vw":108.540168},{"c":108.5701,"h":108.58,"l":108.51,"n":176,"o":108.575,"t":"2026-09-21T17:45:00Z","v":6437,"vw":108.539595},{"c":108.62,"h":108.7,"l":108.6,"n":223,"o":108.645,"t":"2026-09-21T18:00:00Z","v":8969,"vw":108.646621},{"c":108.63,"h":108.63,"l":108.54,"n":179,"o":108.62,"t":"2026-09-21T18:15:00Z","v":9331,"vw":108.577388},{"c":108.64,"h":108.66,"l":108.6092,"n":163,"o":108.61,"t":"2026-09-21T18:30:00Z","v":5953,"vw":108.629798},{"c":108.705,"h":108.74,"l":108.67,"n":256,"o":108.69,"t":"2026-09-21T18:45:00Z","v":10940,"vw":108.703679},{"c":108.785,"h":108.8,"l":108.69,"n":258,"o":108.7,"t":"2026-09-21T19:00:00Z","v":8822,"vw":108.739666},{"c":108.78,"h":108.83,"l":108.78,"n":229,"o":108.79,"t":"2026-09-21T19:15:00Z","v":8452,"vw":108.799552},{"c":108.7721,"h":108.83,"l":108.7601,"n":337,"o":108.78,"t":"2026-09-21T19:30:00Z","v":20941,"vw":108.796301},{"c":108.63,"h":108.7799,"l":108.58,"n":687,"o":108.77,"t":"2026-09-21T19:45:00Z","v":28605,"vw":108.670691},{"c":108.59,"h":108.59,"l":108.59,"n":8,"o":108.59,"t":"2026-09-21T20:00:00Z","v":2316,"vw":108.59},{"c":108.59,"h":108.59,"l":108.59,"n":3,"o":108.59,"t":"2026-09-21T21:45:00Z","v":216,"vw":108.59},{"c":109.17,"h":109.54,"l":109.1,"n":1221,"o":109.27,"t":"2026-09-22T13:30:00Z","v":61975,"vw":109.368352},{"c":108.958,"h":109.16,"l":108.91,"n":940,"o":109.16,"t":"2026-09-22T13:45:00Z","v":17502,"vw":109.03577},{"c":108.98,"h":109.1,"l":108.88,"n":1453,"o":108.91,"t":"2026-09-22T14:00:00Z","v":33480,"vw":108.991833},{"c":108.72,"h":109.01,"l":108.7,"n":1010,"o":108.99,"t":"2026-09-22T14:15:00Z","v":17656,"vw":108.854994},{"c":108.81,"h":108.97,"l":108.69,"n":766,"o":108.72,"t":"2026-09-22T14:30:00Z","v":30298,"vw":108.863423},{"c":108.73,"h":108.8,"l":108.69,"n":547,"o":108.74,"t":"2026-09-22T14:45:00Z","v":13467,"vw":108.754888},{"c":108.76,"h":108.815,"l":108.66,"n":444,"o":108.74,"t":"2026-09-22T15:00:00Z","v":11657,"vw":108.750294},{"c":108.82,"h":108.86,"l":108.78,"n":306,"o":108.79,"t":"2026-09-22T15:15:00Z","v":6977,"vw":108.809323},{"c":108.67,"h":108.78,"l":108.6236,"n":117,"o":108.78,"t":"2026-09-22T15:30:00Z","v":4614,"vw":108.675596},{"c":108.7264,"h":108.7264,"l":108.64,"n":127,"o":108.65,"t":"2026-09-22T15:45:00Z","v":3437,"vw":108.680198},{"c":108.958,"h":108.958,"l":108.81,"n":158,"o":108.81,"t":"2026-09-22T16:00:00Z","v":5672,"vw":108.858159},{"c":108.95,"h":108.952,"l":108.88,"n":228,"o":108.93,"t":"2026-09-22T16:15:00Z","v":9476,"vw":108.929372},{"c":108.93,"h":108.98,"l":108.93,"n":250,"o":108.96,"t":"2026-09-22T16:30:00Z","v":8052,"vw":108.96042},{"c":109.04,"h":109.1299,"l":108.94,"n":229,"o":108.94,"t":"2026-09-22T16:45:00Z","v":8887,"vw":109.037566},{"c":108.88,"h":108.98,"l":108.88,"n":174,"o":108.98,"t":"2026-09-22T17:00:00Z","v":5588,"vw":108.926558},{"c":108.9,"h":108.9,"l":108.81,"n":106,"o":108.865,"t":"2026-09-22T17:15:00Z","v":6209,"vw":108.840744},{"c":108.925,"h":108.925,"l":108.845,"n":211,"o":108.91,"t":"2026-09-22T17:30:00Z","v":10805,"vw":108.893314},{"c":109.09,"h":109.09,"l":108.88,"n":420,"o":108.91,"t":"2026-09-22T17:45:00Z","v":34514,"vw":108.955772},{"c":108.94,"h":109.08,"l":108.935,"n":245,"o":109.0586,"t":"2026-09-22T18:00:00Z","v":9453,"vw":109.029572},{"c":108.88,"h":108.9662,"l":108.8637,"n":79,"o":108.9662,"t":"2026-09-22T18:15:00Z","v":4490,"vw":108.921721},{"c":108.8246,"h":108.88,"l":108.8,"n":168,"o":108.8772,"t":"2026-09-22T18:30:00Z","v":8056,"vw":108.846235},{"c":108.9,"h":108.9099,"l":108.83,"n":252,"o":108.83,"t":"2026-09-22T18:45:00Z","v":10295,"vw":108.851788},{"c":109,"h":109.0183,"l":108.92,"n":260,"o":108.92,"t":"2026-09-22T19:00:00Z","v":16067,"vw":108.973839},{"c":109.1,"h":109.11,"l":108.99,"n":299,"o":109.005,"t":"2026-09-22T19:15:00Z","v":13912,"vw":109.059555},{"c":109.11,"h":109.17,"l":109.07,"n":449,"o":109.08,"t":"2026-09-22T19:30:00Z","v":17508,"vw":109.118244},{"c":108.9305,"h":109.16,"l":108.93,"n":692,"o":109.12,"t":"2026-09-22T19:45:00Z","v":21638,"vw":109.083455},{"c":108.91,"h":108.91,"l":108.91,"n":7,"o":108.91,"t":"2026-09-22T20:00:00Z","v":346,"vw":108.91},{"c":108.91,"h":108.91,"l":108.91,"n":10,"o":108.91,"t":"2026-09-23T10:00:00Z","v":220,"vw":108.91},{"c":108.4849,"h":108.875,"l":108.4849,"n":841,"o":108.67,"t":"2026-09-23T13:30:00Z","v":24498,"vw":108.711198},{"c":108.1601,"h":108.4,"l":108.1601,"n":536,"o":108.39,"t":"2026-09-23T13:45:00Z","v":18241,"vw":108.258188},{"c":108.25,"h":108.25,"l":108.07,"n":682,"o":108.2,"t":"2026-09-23T14:00:00Z","v":17177,"vw":108.144893},{"c":108.1052,"h":108.35,"l":108.105,"n":318,"o":108.19,"t":"2026-09-23T14:15:00Z","v":19390,"vw":108.21993},{"c":108.245,"h":108.31,"l":108.16,"n":520,"o":108.22,"t":"2026-09-23T14:30:00Z","v":11049,"vw":108.248378},{"c":108.36,"h":108.36,"l":108.15,"n":608,"o":108.15,"t":"2026-09-23T14:45:00Z","v":21049,"vw":108.276308},{"c":108.24,"h":108.37,"l":108.24,"n":336,"o":108.37,"t":"2026-09-23T15:00:00Z","v":15034,"vw":108.291707},{"c":108.24,"h":108.4,"l":108.24,"n":257,"o":108.25,"t":"2026-09-23T15:15:00Z","v":10799,"vw":108.319499},{"c":108.26,"h":108.3151,"l":108.2,"n":212,"o":108.2,"t":"2026-09-23T15:30:00Z","v":7754,"vw":108.297301},{"c":108.21,"h":108.29,"l":108.18,"n":374,"o":108.26,"t":"2026-09-23T15:45:00Z","v":29418,"vw":108.207001},{"c":108.2462,"h":108.2462,"l":108.13,"n":210,"o":108.2,"t":"2026-09-23T16:00:00Z","v":8404,"vw":108.180039},{"c":108.3142,"h":108.3142,"l":108.21,"n":244,"o":108.225,"t":"2026-09-23T16:15:00Z","v":92896,"vw":108.239816},{"c":108.26,"h":108.34,"l":108.26,"n":170,"o":108.325,"t":"2026-09-23T16:30:00Z","v":11318,"vw":108.302095},{"c":108.29,"h":108.3,"l":108.2499,"n":196,"o":108.2793,"t":"2026-09-23T16:45:00Z","v":6391,"vw":108.26889},{"c":108.15,"h":108.285,"l":108.095,"n":191,"o":108.285,"t":"2026-09-23T17:00:00Z","v":7985,"vw":108.16571},{"c":108.1691,"h":108.19,"l":108.11,"n":169,"o":108.12,"t":"2026-09-23T17:15:00Z","v":6195,"vw":108.145945},{"c":108.17,"h":108.17,"l":108.05,"n":259,"o":108.14,"t":"2026-09-23T17:30:00Z","v":9565,"vw":108.102346},{"c":108.34,"h":108.34,"l":108.2,"n":298,"o":108.21,"t":"2026-09-23T17:45:00Z","v":8753,"vw":108.279729},{"c":108.29,"h":108.335,"l":108.255,"n":176,"o":108.33,"t":"2026-09-23T18:00:00Z","v":5683,"vw":108.287115},{"c":108.23,"h":108.31,"l":108.23,"n":178,"o":108.26,"t":"2026-09-23T18:15:00Z","v":7467,"vw":108.261716},{"c":108.13,"h":108.23,"l":108.1,"n":228,"o":108.23,"t":"2026-09-23T18:30:00Z","v":9062,"vw":108.168112},{"c":108.16,"h":108.16,"l":108.09,"n":162,"o":108.09,"t":"2026-09-23T18:45:00Z","v":7389,"vw":108.105662},{"c":108.0951,"h":108.16,"l":108.05,"n":220,"o":108.16,"t":"2026-09-23T19:00:00Z","v":22305,"vw":108.06099},{"c":108.06,"h":108.09,"l":108.01,"n":184,"o":108.0708,"t":"2026-09-23T19:15:00Z","v":7907,"vw":108.042737},{"c":108.075,"h":108.11,"l":108.02,"n":320,"o":108.0638,"t":"2026-09-23T19:30:00Z","v":16450,"vw":108.064575},{"c":108.05,"h":108.15,"l":107.99,"n":634,"o":108.07,"t":"2026-09-23T19:45:00Z","v":30737,"vw":108.043931},{"c":108.04,"h":108.04,"l":108.04,"n":10,"o":108.04,"t":"2026-09-23T20:00:00Z","v":622,"vw":108.04},{"c":107.495,"h":108.055,"l":107.41,"n":742,"o":107.835,"t":"2026-09-24T13:30:00Z","v":37019,"vw":107.779399},{"c":107.695,"h":107.72,"l":107.346,"n":400,"o":107.39,"t":"2026-09-24T13:45:00Z","v":20566,"vw":107.546596},{"c":107.76,"h":107.8,"l":107.64,"n":222,"o":107.66,"t":"2026-09-24T14:00:00Z","v":16800,"vw":107.73426},{"c":107.57,"h":107.75,"l":107.55,"n":182,"o":107.72,"t":"2026-09-24T14:15:00Z","v":9192,"vw":107.640249},{"c":107.52,"h":107.64,"l":107.4725,"n":400,"o":107.54,"t":"2026-09-24T14:30:00Z","v":10163,"vw":107.5528},{"c":107.31,"h":107.49,"l":107.3,"n":194,"o":107.47,"t":"2026-09-24T14:45:00Z","v":10575,"vw":107.417904},{"c":107.17,"h":107.35,"l":107.17,"n":169,"o":107.27,"t":"2026-09-24T15:00:00Z","v":9093,"vw":107.27285},{"c":107.0493,"h":107.23,"l":107.0493,"n":102,"o":107.155,"t":"2026-09-24T15:15:00Z","v":6086,"vw":107.18835},{"c":107.065,"h":107.13,"l":107.05,"n":160,"o":107.08,"t":"2026-09-24T15:30:00Z","v":7478,"vw":107.088123},{"c":107.03,"h":107.09,"l":107.0036,"n":83,"o":107.0036,"t":"2026-09-24T15:45:00Z","v":4156,"vw":107.059301},{"c":107,"h":107.02,"l":106.9106,"n":98,"o":107.02,"t":"2026-09-24T16:00:00Z","v":6415,"vw":106.9568},{"c":107.515,"h":107.68,"l":107.05,"n":788,"o":107.05,"t":"2026-09-24T16:15:00Z","v":53517,"vw":107.455287},{"c":107.475,"h":107.5763,"l":107.4226,"n":157,"o":107.48,"t":"2026-09-24T16:30:00Z","v":7654,"vw":107.487977},{"c":107.43,"h":107.54,"l":107.38,"n":108,"o":107.3901,"t":"2026-09-24T16:45:00Z","v":5506,"vw":107.440715},{"c":107.32,"h":107.41,"l":107.28,"n":154,"o":107.36,"t":"2026-09-24T17:00:00Z","v":96905,"vw":107.350553},{"c":107.205,"h":107.37,"l":107.2,"n":81,"o":107.37,"t":"2026-09-24T17:15:00Z","v":5775,"vw":107.257822},{"c":107.1,"h":107.27,"l":107.1,"n":108,"o":107.26,"t":"2026-09-24T17:30:00Z","v":6967,"vw":107.162227},{"c":107.115,"h":107.14,"l":107.055,"n":146,"o":107.055,"t":"2026-09-24T17:45:00Z","v":5522,"vw":107.105321},{"c":107.19,"h":107.19,"l":107.01,"n":119,"o":107.14,"t":"2026-09-24T18:00:00Z","v":9648,"vw":107.104946},{"c":107.39,"h":107.39,"l":107.19,"n":204,"o":107.23,"t":"2026-09-24T18:15:00Z","v":14416,"vw":107.261256},{"c":107.25,"h":107.36,"l":107.15,"n":199,"o":107.36,"t":"2026-09-24T18:30:00Z","v":10010,"vw":107.226968},{"c":107.18,"h":107.27,"l":107.18,"n":195,"o":107.27,"t":"2026-09-24T18:45:00Z","v":10703,"vw":107.209725},{"c":107.105,"h":107.17,"l":107.055,"n":86,"o":107.17,"t":"2026-09-24T19:00:00Z","v":3607,"vw":107.104851},{"c":107.17,"h":107.185,"l":107.07,"n":126,"o":107.09,"t":"2026-09-24T19:15:00Z","v":15793,"vw":107.156568},{"c":107.2177,"h":107.22,"l":107.101,"n":211,"o":107.1402,"t":"2026-09-24T19:30:00Z","v":18198,"vw":107.174603},{"c":107.15,"h":107.21,"l":107.1,"n":749,"o":107.2022,"t":"2026-09-24T19:45:00Z","v":38805,"vw":107.158581},{"c":107.15,"h":107.15,"l":107.15,"n":5,"o":107.15,"t":"2026-09-24T20:00:00Z","v":1815,"vw":107.15},{"c":107.38,"h":107.48,"l":107,"n":462,"o":107.26,"t":"2026-09-25T13:30:00Z","v":20268,"vw":107.26777},{"c":107.55,"h":107.615,"l":107.37,"n":175,"o":107.37,"t":"2026-09-25T13:45:00Z","v":8372,"vw":107.481455},{"c":107.2678,"h":107.535,"l":107.08,"n":326,"o":107.535,"t":"2026-09-25T14:00:00Z","v":15312,"vw":107.327612},{"c":107.445,"h":107.4627,"l":107.27,"n":288,"o":107.28,"t":"2026-09-25T14:15:00Z","v":8821,"vw":107.392751},{"c":107.41,"h":107.46,"l":107.355,"n":426,"o":107.42,"t":"2026-09-25T14:30:00Z","v":7374,"vw":107.405424},{"c":107.38,"h":107.45,"l":107.31,"n":232,"o":107.41,"t":"2026-09-25T14:45:00Z","v":14395,"vw":107.400781},{"c":107.3935,"h":107.56,"l":107.3238,"n":268,"o":107.45,"t":"2026-09-25T15:00:00Z","v":9020,"vw":107.448119},{"c":107.315,"h":107.43,"l":107.315,"n":189,"o":107.405,"t":"2026-09-25T15:15:00Z","v":6297,"vw":107.395455},{"c":107.18,"h":107.42,"l":107.18,"n":242,"o":107.33,"t":"2026-09-25T15:30:00Z","v":11298,"vw":107.278009},{"c":107.29,"h":107.32,"l":107.12,"n":206,"o":107.14,"t":"2026-09-25T15:45:00Z","v":10728,"vw":107.216618},{"c":107.7029,"h":107.8,"l":107.61,"n":232,"o":107.63,"t":"2026-09-25T16:00:00Z","v":10397,"vw":107.7163},{"c":107.7782,"h":107.8151,"l":107.67,"n":171,"o":107.76,"t":"2026-09-25T16:15:00Z","v":8738,"vw":107.731389},{"c":107.8,"h":107.82,"l":107.58,"n":321,"o":107.78,"t":"2026-09-25T16:30:00Z","v":19534,"vw":107.717273},{"c":107.62,"h":107.77,"l":107.59,"n":161,"o":107.77,"t":"2026-09-25T16:45:00Z","v":8246,"vw":107.693208},{"c":107.74,"h":107.75,"l":107.58,"n":188,"o":107.61,"t":"2026-09-25T17:00:00Z","v":16724,"vw":107.68545},{"c":107.735,"h":107.745,"l":107.6901,"n":98,"o":107.725,"t":"2026-09-25T17:15:00Z","v":10806,"vw":107.732907},{"c":107.72,"h":107.745,"l":107.64,"n":79,"o":107.745,"t":"2026-09-25T17:30:00Z","v":5567,"vw":107.713052},{"c":107.665,"h":107.6999,"l":107.66,"n":120,"o":107.68,"t":"2026-09-25T17:45:00Z","v":2385,"vw":107.674042},{"c":107.68,"h":107.72,"l":107.6201,"n":32,"o":107.71,"t":"2026-09-25T18:00:00Z","v":1908,"vw":107.683612},{"c":107.64,"h":107.685,"l":107.61,"n":105,"o":107.685,"t":"2026-09-25T18:15:00Z","v":4436,"vw":107.638218},{"c":107.6,"h":107.69,"l":107.56,"n":146,"o":107.67,"t":"2026-09-25T18:30:00Z","v":6873,"vw":107.59693},{"c":107.585,"h":107.63,"l":107.56,"n":60,"o":107.595,"t":"2026-09-25T18:45:00Z","v":2024,"vw":107.588941},{"c":107.63,"h":107.63,"l":107.5008,"n":147,"o":107.55,"t":"2026-09-25T19:00:00Z","v":8693,"vw":107.573852},{"c":107.47,"h":107.61,"l":107.47,"n":114,"o":107.61,"t":"2026-09-25T19:15:00Z","v":6180,"vw":107.557203},{"c":107.64,"h":107.66,"l":107.51,"n":184,"o":107.51,"t":"2026-09-25T19:30:00Z","v":10414,"vw":107.590385},{"c":107.68,"h":107.78,"l":107.6375,"n":382,"o":107.65,"t":"2026-09-25T19:45:00Z","v":19254,"vw":107.702421},{"c":107.64,"h":107.64,"l":107.64,"n":4,"o":107.64,"t":"2026-09-25T20:00:00Z","v":1656,"vw":107.64},{"c":106.99,"h":107.02,"l":106.99,"n":2,"o":107.02,"t":"2026-09-28T13:15:00Z","v":215,"vw":107.006047},{"c":106.58,"h":107.06,"l":106.29,"n":1368,"o":107.01,"t":"2026-09-28T13:30:00Z","v":41898,"vw":106.594464},{"c":106.825,"h":106.825,"l":106.55,"n":509,"o":106.6,"t":"2026-09-28T13:45:00Z","v":18652,"vw":106.721404},{"c":107.12,"h":107.195,"l":106.78,"n":347,"o":106.84,"t":"2026-09-28T14:00:00Z","v":11939,"vw":106.943229},{"c":107.16,"h":107.23,"l":107.0901,"n":193,"o":107.16,"t":"2026-09-28T14:15:00Z","v":7555,"vw":107.13197},{"c":107.04,"h":107.2,"l":107.04,"n":512,"o":107.2,"t":"2026-09-28T14:30:00Z","v":8356,"vw":107.104077},{"c":106.88,"h":107.03,"l":106.82,"n":223,"o":106.99,"t":"2026-09-28T14:45:00Z","v":12292,"vw":106.925395},{"c":106.795,"h":106.84,"l":106.73,"n":248,"o":106.82,"t":"2026-09-28T15:00:00Z","v":8728,"vw":106.802765},{"c":106.74,"h":106.8,"l":106.7,"n":207,"o":106.79,"t":"2026-09-28T15:15:00Z","v":6985,"vw":106.738384},{"c":106.83,"h":106.87,"l":106.76,"n":120,"o":106.76,"t":"2026-09-28T15:30:00Z","v":5893,"vw":106.808178},{"c":106.72,"h":106.85,"l":106.67,"n":79,"o":106.85,"t":"2026-09-28T15:45:00Z","v":4619,"vw":106.752754},{"c":106.805,"h":106.86,"l":106.71,"n":166,"o":106.74,"t":"2026-09-28T16:00:00Z","v":7431,"vw":106.767477},{"c":107.48,"h":107.58,"l":106.83,"n":722,"o":106.83,"t":"2026-09-28T16:15:00Z","v":37699,"vw":107.239269},{"c":107.11,"h":107.44,"l":107.11,"n":304,"o":107.44,"t":"2026-09-28T16:30:00Z","v":15947,"vw":107.312221},{"c":107.12,"h":107.17,"l":107.02,"n":122,"o":107.15,"t":"2026-09-28T16:45:00Z","v":7369,"vw":107.103599},{"c":107.42,"h":107.59,"l":107.08,"n":752,"o":107.12,"t":"2026-09-28T17:00:00Z","v":49697,"vw":107.409573},{"c":107.1601,"h":107.44,"l":107.16,"n":228,"o":107.43,"t":"2026-09-28T17:15:00Z","v":12016,"vw":107.357333},{"c":107.123,"h":107.2001,"l":107.1,"n":48,"o":107.18,"t":"2026-09-28T17:30:00Z","v":3127,"vw":107.128694},{"c":107.2745,"h":107.275,"l":107.16,"n":241,"o":107.19,"t":"2026-09-28T17:45:00Z","v":7686,"vw":107.230215},{"c":107.24,"h":107.29,"l":107.22,"n":163,"o":107.25,"t":"2026-09-28T18:00:00Z","v":7599,"vw":107.244877},{"c":107.195,"h":107.28,"l":107.18,"n":172,"o":107.28,"t":"2026-09-28T18:15:00Z","v":6141,"vw":107.211426},{"c":107.265,"h":107.265,"l":107.17,"n":105,"o":107.19,"t":"2026-09-28T18:30:00Z","v":5066,"vw":107.217557},{"c":107.26,"h":107.29,"l":107.2,"n":223,"o":107.24,"t":"2026-09-28T18:45:00Z","v":9317,"vw":107.240808},{"c":107.134,"h":107.29,"l":107.134,"n":215,"o":107.29,"t":"2026-09-28T19:00:00Z","v":8111,"vw":107.207915},{"c":107.22,"h":107.24,"l":107.12,"n":199,"o":107.13,"t":"2026-09-28T19:15:00Z","v":6440,"vw":107.21046},{"c":107.2,"h":107.25,"l":107.15,"n":498,"o":107.2343,"t":"2026-09-28T19:30:00Z","v":67491,"vw":107.225847},{"c":107.21,"h":107.22,"l":107.11,"n":763,"o":107.2,"t":"2026-09-28T19:45:00Z","v":35688,"vw":107.161093},{"c":107.2,"h":107.2,"l":107.2,"n":6,"o":107.2,"t":"2026-09-28T20:00:00Z","v":783,"vw":107.2},{"c":106.67,"h":106.8,"l":106.39,"n":1503,"o":106.65,"t":"2026-09-29T13:30:00Z","v":45338,"vw":106.601186},{"c":106.53,"h":106.7,"l":106.53,"n":539,"o":106.69,"t":"2026-09-29T13:45:00Z","v":16180,"vw":106.636799},{"c":106.78,"h":106.795,"l":106.57,"n":266,"o":106.57,"t":"2026-09-29T14:00:00Z","v":9879,"vw":106.694707},{"c":106.51,"h":106.77,"l":106.49,"n":349,"o":106.77,"t":"2026-09-29T14:15:00Z","v":17794,"vw":106.601924},{"c":106.44,"h":106.51,"l":106.33,"n":464,"o":106.51,"t":"2026-09-29T14:30:00Z","v":11261,"vw":106.418531},{"c":106.27,"h":106.43,"l":106.27,"n":292,"o":106.43,"t":"2026-09-29T14:45:00Z","v":7472,"vw":106.353119},{"c":106.06,"h":106.27,"l":106.0282,"n":114,"o":106.2504,"t":"2026-09-29T15:00:00Z","v":4183,"vw":106.124532},{"c":105.97,"h":106.05,"l":105.91,"n":207,"o":106.045,"t":"2026-09-29T15:15:00Z","v":22899,"vw":105.997139},{"c":106.09,"h":106.17,"l":106,"n":111,"o":106,"t":"2026-09-29T15:30:00Z","v":9259,"vw":106.114375},{"c":106.0416,"h":106.27,"l":106.0396,"n":373,"o":106.1476,"t":"2026-09-29T15:45:00Z","v":15245,"vw":106.149217},{"c":106.1,"h":106.14,"l":106.02,"n":274,"o":106.09,"t":"2026-09-29T16:00:00Z","v":6939,"vw":106.078868},{"c":106.105,"h":106.18,"l":106.08,"n":263,"o":106.14,"t":"2026-09-29T16:15:00Z","v":9735,"vw":106.123506},{"c":105.9,"h":106.1152,"l":105.9,"n":256,"o":106.11,"t":"2026-09-29T16:30:00Z","v":7265,"vw":105.974286},{"c":105.9121,"h":105.9121,"l":105.86,"n":194,"o":105.89,"t":"2026-09-29T16:45:00Z","v":5688,"vw":105.888052},{"c":105.885,"h":105.94,"l":105.85,"n":413,"o":105.91,"t":"2026-09-29T17:00:00Z","v":12218,"vw":105.891994},{"c":105.97,"h":105.99,"l":105.9001,"n":230,"o":105.94,"t":"2026-09-29T17:15:00Z","v":5009,"vw":105.955687},{"c":106,"h":106.03,"l":105.97,"n":307,"o":105.98,"t":"2026-09-29T17:30:00Z","v":9420,"vw":105.992834},{"c":105.97,"h":106.03,"l":105.97,"n":308,"o":106.02,"t":"2026-09-29T17:45:00Z","v":8164,"vw":106.008394},{"c":106.04,"h":106.18,"l":105.9872,"n":467,"o":106.01,"t":"2026-09-29T18:00:00Z","v":15378,"vw":106.092147},{"c":106.1,"h":106.19,"l":106.09,"n":210,"o":106.12,"t":"2026-09-29T18:15:00Z","v":4867,"vw":106.135922},{"c":106.24,"h":106.37,"l":106.05,"n":377,"o":106.1,"t":"2026-09-29T18:30:00Z","v":17033,"vw":106.21381},{"c":106.27,"h":106.28,"l":106.18,"n":134,"o":106.28,"t":"2026-09-29T18:45:00Z","v":4558,"vw":106.229483},{"c":106.2,"h":106.29,"l":106.2,"n":405,"o":106.2759,"t":"2026-09-29T19:00:00Z","v":12833,"vw":106.255268},{"c":106.23,"h":106.27,"l":106.18,"n":490,"o":106.21,"t":"2026-09-29T19:15:00Z","v":16279,"vw":106.217251},{"c":106.2508,"h":106.325,"l":106.185,"n":678,"o":106.225,"t":"2026-09-29T19:30:00Z","v":31617,"vw":106.243294},{"c":106.37,"h":106.37,"l":106.23,"n":820,"o":106.235,"t":"2026-09-29T19:45:00Z","v":35801,"vw":106.296487},{"c":106.3764,"h":106.4,"l":106.3764,"n":7,"o":106.4,"t":"2026-09-29T20:00:00Z","v":1363,"vw":106.397133},{"c":106.38,"h":106.52,"l":106.32,"n":478,"o":106.52,"t":"2026-09-30T13:30:00Z","v":16313,"vw":106.447304},{"c":106.315,"h":106.53,"l":106.275,"n":504,"o":106.42,"t":"2026-09-30T13:45:00Z","v":16435,"vw":106.425187},{"c":106.51,"h":106.58,"l":106.29,"n":830,"o":106.34,"t":"2026-09-30T14:00:00Z","v":21401,"vw":106.41694},{"c":106.21,"h":106.53,"l":106.19,"n":442,"o":106.49,"t":"2026-09-30T14:15:00Z","v":12231,"vw":106.434477},{"c":106.3113,"h":106.455,"l":106.175,"n":610,"o":106.175,"t":"2026-09-30T14:30:00Z","v":14500,"vw":106.338122},{"c":106.38,"h":106.51,"l":106.3041,"n":196,"o":106.325,"t":"2026-09-30T14:45:00Z","v":7696,"vw":106.407558},{"c":106.28,"h":106.355,"l":106.26,"n":269,"o":106.31,"t":"2026-09-30T15:00:00Z","v":10369,"vw":106.29839},{"c":106.22,"h":106.42,"l":106.16,"n":259,"o":106.42,"t":"2026-09-30T15:15:00Z","v":8922,"vw":106.30101},{"c":106.15,"h":106.29,"l":106.14,"n":299,"o":106.24,"t":"2026-09-30T15:30:00Z","v":10871,"vw":106.227904},{"c":106.17,"h":106.225,"l":106.12,"n":174,"o":106.1401,"t":"2026-09-30T15:45:00Z","v":9080,"vw":106.156576},{"c":106.29,"h":106.31,"l":106.2,"n":146,"o":106.2,"t":"2026-09-30T16:00:00Z","v":7468,"vw":106.262279},{"c":106.3085,"h":106.35,"l":106.2517,"n":284,"o":106.31,"t":"2026-09-30T16:15:00Z","v":14266,"vw":106.306685},{"c":106.27,"h":106.28,"l":106.2288,"n":186,"o":106.28,"t":"2026-09-30T16:30:00Z","v":6660,"vw":106.255036},{"c":106.23,"h":106.23,"l":106.151,"n":98,"o":106.23,"t":"2026-09-30T16:45:00Z","v":6326,"vw":106.19455},{"c":106.1799,"h":106.24,"l":106.16,"n":111,"o":106.2,"t":"2026-09-30T17:00:00Z","v":4217,"vw":106.199345},{"c":106.055,"h":106.16,"l":106.03,"n":264,"o":106.16,"t":"2026-09-30T17:15:00Z","v":9992,"vw":106.074242},{"c":106.215,"h":106.22,"l":106.11,"n":63,"o":106.11,"t":"2026-09-30T17:30:00Z","v":3044,"vw":106.149326},{"c":106.19,"h":106.2446,"l":106.1375,"n":115,"o":106.2446,"t":"2026-09-30T17:45:00Z","v":5726,"vw":106.191785},{"c":106.12,"h":106.19,"l":106.07,"n":111,"o":106.19,"t":"2026-09-30T18:00:00Z","v":6257,"vw":106.111353},{"c":106.06,"h":106.12,"l":106.03,"n":128,"o":106.12,"t":"2026-09-30T18:15:00Z","v":6770,"vw":106.075385},{"c":106.04,"h":106.06,"l":105.98,"n":138,"o":106.045,"t":"2026-09-30T18:30:00Z","v":5111,"vw":106.013213},{"c":106.1208,"h":106.14,"l":106.01,"n":109,"o":106.12,"t":"2026-09-30T18:45:00Z","v":4961,"vw":106.076192},{"c":106.1,"h":106.15,"l":106.055,"n":194,"o":106.115,"t":"2026-09-30T19:00:00Z","v":10393,"vw":106.075673},{"c":106.17,"h":106.19,"l":106.11,"n":407,"o":106.1199,"t":"2026-09-30T19:15:00Z","v":14986,"vw":106.154964},{"c":106.015,"h":106.15,"l":106,"n":489,"o":106.15,"t":"2026-09-30T19:30:00Z","v":25003,"vw":106.065798},{"c":105.7,"h":105.99,"l":105.7,"n":1460,"o":105.99,"t":"2026-09-30T19:45:00Z","v":60321,"vw":105.878522},{"c":105.71,"h":105.71,"l":105.71,"n":5,"o":105.71,"t":"2026-09-30T20:00:00Z","v":2363,"vw":105.71},{"c":106.095,"h":106.62,"l":106.03,"n":367,"o":106.03,"t":"2026-10-01T13:30:00Z","v":33256,"vw":106.14824},{"c":105.97,"h":106.2294,"l":105.95,"n":170,"o":106.1,"t":"2026-10-01T13:45:00Z","v":13126,"vw":106.062148},{"c":106.01,"h":106.1,"l":105.78,"n":523,"o":105.93,"t":"2026-10-01T14:00:00Z","v":14128,"vw":105.968449},{"c":105.8,"h":106.16,"l":105.8,"n":358,"o":106.06,"t":"2026-10-01T14:15:00Z","v":9866,"vw":106.006213},{"c":105.67,"h":105.84,"l":105.64,"n":820,"o":105.77,"t":"2026-10-01T14:30:00Z","v":14086,"vw":105.758892},{"c":105.5099,"h":105.69,"l":105.37,"n":319,"o":105.66,"t":"2026-10-01T14:45:00Z","v":87507,"vw":105.499732},{"c":105.625,"h":105.625,"l":105.42,"n":327,"o":105.575,"t":"2026-10-01T15:00:00Z","v":12369,"vw":105.558798},{"c":105.558,"h":105.67,"l":105.54,"n":288,"o":105.59,"t":"2026-10-01T15:15:00Z","v":11777,"vw":105.604729},{"c":105.54,"h":105.73,"l":105.485,"n":208,"o":105.49,"t":"2026-10-01T15:30:00Z","v":10151,"vw":105.563885},{"c":105.7,"h":105.77,"l":105.56,"n":268,"o":105.56,"t":"2026-10-01T15:45:00Z","v":10246,"vw":105.658966},{"c":105.72,"h":105.8,"l":105.72,"n":261,"o":105.73,"t":"2026-10-01T16:00:00Z","v":7096,"vw":105.749718},{"c":105.88,"h":105.96,"l":105.71,"n":213,"o":105.71,"t":"2026-10-01T16:15:00Z","v":7557,"vw":105.817473},{"c":105.99,"h":106.04,"l":105.9,"n":124,"o":105.94,"t":"2026-10-01T16:30:00Z","v":4777,"vw":105.961987},{"c":105.9,"h":105.9799,"l":105.8418,"n":193,"o":105.9281,"t":"2026-10-01T16:45:00Z","v":9512,"vw":105.920726},{"c":105.98,"h":106.03,"l":105.88,"n":152,"o":105.91,"t":"2026-10-01T17:00:00Z","v":6737,"vw":105.982745},{"c":106.125,"h":106.2,"l":105.97,"n":175,"o":105.97,"t":"2026-10-01T17:15:00Z","v":6473,"vw":106.082194},{"c":106.415,"h":106.43,"l":106.14,"n":457,"o":106.145,"t":"2026-10-01T17:30:00Z","v":15022,"vw":106.295209},{"c":106.0918,"h":106.4,"l":106.065,"n":213,"o":106.4,"t":"2026-10-01T17:45:00Z","v":6209,"vw":106.207878},{"c":106.19,"h":106.2,"l":105.99,"n":363,"o":106.11,"t":"2026-10-01T18:00:00Z","v":15867,"vw":106.105446},{"c":106.2304,"h":106.31,"l":106.15,"n":238,"o":106.24,"t":"2026-10-01T18:15:00Z","v":12239,"vw":106.239788},{"c":106.25,"h":106.415,"l":106.225,"n":586,"o":106.25,"t":"2026-10-01T18:30:00Z","v":25044,"vw":106.347876},{"c":106.265,"h":106.29,"l":106.21,"n":290,"o":106.22,"t":"2026-10-01T18:45:00Z","v":13583,"vw":106.257686},{"c":106.275,"h":106.28,"l":106.1743,"n":382,"o":106.25,"t":"2026-10-01T19:00:00Z","v":12247,"vw":106.220067},{"c":106.175,"h":106.26,"l":106.17,"n":294,"o":106.255,"t":"2026-10-01T19:15:00Z","v":9893,"vw":106.210487},{"c":106.2,"h":106.24,"l":106.17,"n":450,"o":106.195,"t":"2026-10-01T19:30:00Z","v":20245,"vw":106.207852},{"c":105.95,"h":106.225,"l":105.92,"n":828,"o":106.19,"t":"2026-10-01T19:45:00Z","v":34502,"vw":106.081898},{"c":105.96,"h":105.96,"l":105.96,"n":8,"o":105.96,"t":"2026-10-01T20:00:00Z","v":7985,"vw":105.96},{"c":105.488,"h":105.488,"l":105.488,"n":1,"o":105.488,"t":"2026-10-01T21:15:00Z","v":116,"vw":105.488},{"c":106.3,"h":106.7099,"l":106.14,"n":733,"o":106.38,"t":"2026-10-02T13:30:00Z","v":27568,"vw":106.330847},{"c":106.34,"h":106.65,"l":106.12,"n":846,"o":106.32,"t":"2026-10-02T13:45:00Z","v":25350,"vw":106.437747},{"c":106.5465,"h":106.66,"l":106.24,"n":414,"o":106.24,"t":"2026-10-02T14:00:00Z","v":13207,"vw":106.462625},{"c":106.48,"h":106.69,"l":106.47,"n":200,"o":106.61,"t":"2026-10-02T14:15:00Z","v":5924,"vw":106.561828},{"c":106.61,"h":106.69,"l":106.415,"n":650,"o":106.415,"t":"2026-10-02T14:30:00Z","v":11442,"vw":106.578649},{"c":106.345,"h":106.71,"l":106.34,"n":474,"o":106.6,"t":"2026-10-02T14:45:00Z","v":12802,"vw":106.563161},{"c":105.97,"h":106.38,"l":105.91,"n":743,"o":106.38,"t":"2026-10-02T15:00:00Z","v":19784,"vw":106.078208},{"c":106.09,"h":106.09,"l":105.92,"n":619,"o":105.98,"t":"2026-10-02T15:15:00Z","v":16839,"vw":105.967446},{"c":106.16,"h":106.32,"l":106.15,"n":225,"o":106.1649,"t":"2026-10-02T15:30:00Z","v":6994,"vw":106.21069},{"c":106.195,"h":106.23,"l":106.13,"n":180,"o":106.155,"t":"2026-10-02T15:45:00Z","v":7949,"vw":106.180051},{"c":106.16,"h":106.3,"l":106.155,"n":369,"o":106.24,"t":"2026-10-02T16:00:00Z","v":8968,"vw":106.229613},{"c":106.12,"h":106.23,"l":106.1,"n":302,"o":106.2,"t":"2026-10-02T16:15:00Z","v":8421,"vw":106.178034},{"c":106.18,"h":106.21,"l":106.1301,"n":162,"o":106.18,"t":"2026-10-02T16:30:00Z","v":6161,"vw":106.188036},{"c":106.2436,"h":106.255,"l":106.1901,"n":55,"o":106.1901,"t":"2026-10-02T16:45:00Z","v":1634,"vw":106.222409},{"c":106.15,"h":106.3,"l":106.15,"n":171,"o":106.27,"t":"2026-10-02T17:00:00Z","v":4890,"vw":106.217409},{"c":106.11,"h":106.25,"l":106.0899,"n":250,"o":106.18,"t":"2026-10-02T17:15:00Z","v":9266,"vw":106.16881},{"c":106.17,"h":106.17,"l":106.115,"n":64,"o":106.115,"t":"2026-10-02T17:30:00Z","v":2239,"vw":106.131034},{"c":106.16,"h":106.24,"l":106.125,"n":481,"o":106.18,"t":"2026-10-02T17:45:00Z","v":12157,"vw":106.18822},{"c":106.23,"h":106.23,"l":106.18,"n":75,"o":106.21,"t":"2026-10-02T18:00:00Z","v":1919,"vw":106.210909},{"c":106.16,"h":106.2264,"l":106.11,"n":231,"o":106.225,"t":"2026-10-02T18:15:00Z","v":6835,"vw":106.149884},{"c":106.23,"h":106.23,"l":106.17,"n":140,"o":106.18,"t":"2026-10-02T18:30:00Z","v":3996,"vw":106.195591},{"c":106.27,"h":106.28,"l":106.23,"n":176,"o":106.24,"t":"2026-10-02T18:45:00Z","v":7797,"vw":106.252443},{"c":106.21,"h":106.26,"l":106.195,"n":617,"o":106.26,"t":"2026-10-02T19:00:00Z","v":17024,"vw":106.232633},{"c":106.3,"h":106.31,"l":106.2,"n":329,"o":106.21,"t":"2026-10-02T19:15:00Z","v":11366,"vw":106.26909},{"c":106.22,"h":106.32,"l":106.22,"n":745,"o":106.3,"t":"2026-10-02T19:30:00Z","v":24029,"vw":106.277711},{"c":106.2,"h":106.28,"l":106.18,"n":619,"o":106.23,"t":"2026-10-02T19:45:00Z","v":25035,"vw":106.236019},{"c":106.22,"h":106.22,"l":106.22,"n":6,"o":106.22,"t":"2026-10-02T20:00:00Z","v":819,"vw":106.22},{"c":106.22,"h":106.22,"l":106.22,"n":1,"o":106.22,"t":"2026-10-02T20:30:00Z","v":283,"vw":106.22},{"c":106.21,"h":106.21,"l":106.21,"n":29,"o":106.21,"t":"2026-10-02T20:45:00Z","v":404,"vw":106.21},{"c":106.22,"h":106.22,"l":106.22,"n":1,"o":106.22,"t":"2026-10-02T23:30:00Z","v":833,"vw":106.22},{"c":106.39,"h":106.53,"l":106.28,"n":913,"o":106.28,"t":"2026-10-05T13:30:00Z","v":40739,"vw":106.387294},{"c":106.3801,"h":106.51,"l":106.33,"n":185,"o":106.43,"t":"2026-10-05T13:45:00Z","v":5705,"vw":106.460626},{"c":106.74,"h":106.86,"l":106.34,"n":373,"o":106.44,"t":"2026-10-05T14:00:00Z","v":10691,"vw":106.640812},{"c":106.86,"h":106.925,"l":106.71,"n":196,"o":106.72,"t":"2026-10-05T14:15:00Z","v":8632,"vw":106.802912},{"c":106.91,"h":106.94,"l":106.68,"n":617,"o":106.87,"t":"2026-10-05T14:30:00Z","v":12980,"vw":106.813845},{"c":106.9,"h":106.97,"l":106.83,"n":211,"o":106.94,"t":"2026-10-05T14:45:00Z","v":7915,"vw":106.897597},{"c":106.84,"h":106.93,"l":106.7901,"n":190,"o":106.93,"t":"2026-10-05T15:00:00Z","v":8375,"vw":106.847813},{"c":106.8816,"h":106.9091,"l":106.83,"n":61,"o":106.8601,"t":"2026-10-05T15:15:00Z","v":3414,"vw":106.864471},{"c":107.055,"h":107.055,"l":106.94,"n":90,"o":106.94,"t":"2026-10-05T15:30:00Z","v":5579,"vw":107.022876},{"c":107.06,"h":107.06,"l":106.98,"n":121,"o":107.035,"t":"2026-10-05T15:45:00Z","v":5731,"vw":107.025194},{"c":107.0823,"h":107.085,"l":107.0309,"n":223,"o":107.055,"t":"2026-10-05T16:00:00Z","v":8228,"vw":107.06573},{"c":107.2199,"h":107.2199,"l":107.045,"n":182,"o":107.05,"t":"2026-10-05T16:15:00Z","v":8983,"vw":107.100351},{"c":107.29,"h":107.29,"l":107.1602,"n":51,"o":107.22,"t":"2026-10-05T16:30:00Z","v":4323,"vw":107.182619},{"c":107.28,"h":107.34,"l":107.2578,"n":191,"o":107.3,"t":"2026-10-05T16:45:00Z","v":10512,"vw":107.282591},{"c":107.18,"h":107.24,"l":107.17,"n":183,"o":107.24,"t":"2026-10-05T17:00:00Z","v":7716,"vw":107.19828},{"c":107.18,"h":107.22,"l":107.17,"n":142,"o":107.1899,"t":"2026-10-05T17:15:00Z","v":4399,"vw":107.191558},{"c":107.275,"h":107.275,"l":107.17,"n":168,"o":107.17,"t":"2026-10-05T17:30:00Z","v":4925,"vw":107.20499},{"c":107.41,"h":107.41,"l":107.34,"n":200,"o":107.34,"t":"2026-10-05T17:45:00Z","v":3852,"vw":107.393053},{"c":107.455,"h":107.46,"l":107.4,"n":193,"o":107.42,"t":"2026-10-05T18:00:00Z","v":8319,"vw":107.426064},{"c":107.55,"h":107.55,"l":107.44,"n":152,"o":107.46,"t":"2026-10-05T18:15:00Z","v":10799,"vw":107.477092},{"c":107.55,"h":107.57,"l":107.515,"n":254,"o":107.555,"t":"2026-10-05T18:30:00Z","v":13731,"vw":107.541715},{"c":107.68,"h":107.68,"l":107.5,"n":286,"o":107.5538,"t":"2026-10-05T18:45:00Z","v":8882,"vw":107.551189},{"c":107.77,"h":107.77,"l":107.67,"n":304,"o":107.68,"t":"2026-10-05T19:00:00Z","v":9390,"vw":107.701576},{"c":107.74,"h":107.78,"l":107.72,"n":341,"o":107.76,"t":"2026-10-05T19:15:00Z","v":13441,"vw":107.750822},{"c":107.79,"h":107.79,"l":107.68,"n":449,"o":107.75,"t":"2026-10-05T19:30:00Z","v":18016,"vw":107.741566},{"c":107.76,"h":107.77,"l":107.56,"n":722,"o":107.76,"t":"2026-10-05T19:45:00Z","v":39277,"vw":107.698353},{"c":107.76,"h":107.76,"l":107.76,"n":7,"o":107.76,"t":"2026-10-05T20:00:00Z","v":1572,"vw":107.76},{"c":108.095,"h":108.25,"l":107.985,"n":540,"o":108.05,"t":"2026-10-06T13:30:00Z","v":23727,"vw":108.107502},{"c":108.22,"h":108.22,"l":108.07,"n":268,"o":108.09,"t":"2026-10-06T13:45:00Z","v":9671,"vw":108.134127},{"c":108.32,"h":108.43,"l":108.21,"n":325,"o":108.21,"t":"2026-10-06T14:00:00Z","v":11798,"vw":108.370839},{"c":108.07,"h":108.31,"l":108.07,"n":307,"o":108.295,"t":"2026-10-06T14:15:00Z","v":12406,"vw":108.159612},{"c":108.28,"h":108.3,"l":108.09,"n":198,"o":108.09,"t":"2026-10-06T14:30:00Z","v":6388,"vw":108.211787},{"c":108.37,"h":108.37,"l":108.28,"n":169,"o":108.29,"t":"2026-10-06T14:45:00Z","v":7519,"vw":108.321605},{"c":108.49,"h":108.49,"l":108.37,"n":153,"o":108.3705,"t":"2026-10-06T15:00:00Z","v":5395,"vw":108.417972},{"c":108.56,"h":108.56,"l":108.4301,"n":103,"o":108.49,"t":"2026-10-06T15:15:00Z","v":12818,"vw":108.501404},{"c":108.515,"h":108.57,"l":108.48,"n":73,"o":108.48,"t":"2026-10-06T15:30:00Z","v":4929,"vw":108.525885},{"c":108.55,"h":108.58,"l":108.46,"n":177,"o":108.47,"t":"2026-10-06T15:45:00Z","v":7162,"vw":108.50285},{"c":108.58,"h":108.61,"l":108.54,"n":85,"o":108.54,"t":"2026-10-06T16:00:00Z","v":5825,"vw":108.565704},{"c":108.47,"h":108.61,"l":108.47,"n":307,"o":108.61,"t":"2026-10-06T16:15:00Z","v":9987,"vw":108.554012},{"c":108.53,"h":108.5535,"l":108.4712,"n":117,"o":108.4712,"t":"2026-10-06T16:30:00Z","v":11797,"vw":108.515276},{"c":108.4199,"h":108.54,"l":108.37,"n":180,"o":108.54,"t":"2026-10-06T16:45:00Z","v":8599,"vw":108.415026},{"c":108.33,"h":108.42,"l":108.33,"n":143,"o":108.4,"t":"2026-10-06T17:00:00Z","v":7305,"vw":108.375798},{"c":108.22,"h":108.26,"l":108.16,"n":135,"o":108.26,"t":"2026-10-06T17:15:00Z","v":7042,"vw":108.20582},{"c":108.2899,"h":108.293,"l":108.19,"n":149,"o":108.2,"t":"2026-10-06T17:30:00Z","v":7820,"vw":108.270038},{"c":108.27,"h":108.335,"l":108.25,"n":241,"o":108.27,"t":"2026-10-06T17:45:00Z","v":7206,"vw":108.289584},{"c":108.28,"h":108.3,"l":108.24,"n":127,"o":108.28,"t":"2026-10-06T18:00:00Z","v":7470,"vw":108.276909},{"c":108.09,"h":108.26,"l":108.09,"n":161,"o":108.26,"t":"2026-10-06T18:15:00Z","v":7073,"vw":108.16482},{"c":108.13,"h":108.2,"l":108.11,"n":347,"o":108.11,"t":"2026-10-06T18:30:00Z","v":15372,"vw":108.155978},{"c":108.273,"h":108.2755,"l":108.1265,"n":274,"o":108.1265,"t":"2026-10-06T18:45:00Z","v":11850,"vw":108.203334},{"c":108.25,"h":108.3,"l":108.23,"n":381,"o":108.27,"t":"2026-10-06T19:00:00Z","v":16770,"vw":108.256094},{"c":108.12,"h":108.28,"l":108.12,"n":474,"o":108.25,"t":"2026-10-06T19:15:00Z","v":13393,"vw":108.227896},{"c":108.165,"h":108.205,"l":108.1,"n":328,"o":108.16,"t":"2026-10-06T19:30:00Z","v":17190,"vw":108.153397},{"c":108.24,"h":108.285,"l":108.1,"n":540,"o":108.15,"t":"2026-10-06T19:45:00Z","v":22954,"vw":108.179885},{"c":108.24,"h":108.24,"l":108.24,"n":9,"o":108.24,"t":"2026-10-06T20:00:00Z","v":1001,"vw":108.24},{"c":107.75,"h":107.93,"l":107.7,"n":553,"o":107.8,"t":"2026-10-07T13:30:00Z","v":28454,"vw":107.813744},{"c":107.46,"h":107.74,"l":107.4101,"n":379,"o":107.735,"t":"2026-10-07T13:45:00Z","v":12911,"vw":107.575071},{"c":107.29,"h":107.52,"l":107.29,"n":266,"o":107.45,"t":"2026-10-07T14:00:00Z","v":9708,"vw":107.423811},{"c":107.27,"h":107.42,"l":107.27,"n":185,"o":107.29,"t":"2026-10-07T14:15:00Z","v":6723,"vw":107.348108},{"c":107.175,"h":107.38,"l":107.175,"n":329,"o":107.29,"t":"2026-10-07T14:30:00Z","v":6841,"vw":107.297084},{"c":107.36,"h":107.36,"l":107.16,"n":184,"o":107.16,"t":"2026-10-07T14:45:00Z","v":6438,"vw":107.21435},{"c":107.38,"h":107.41,"l":107.29,"n":215,"o":107.3534,"t":"2026-10-07T15:00:00Z","v":9988,"vw":107.333875},{"c":107.45,"h":107.46,"l":107.33,"n":112,"o":107.37,"t":"2026-10-07T15:15:00Z","v":7371,"vw":107.368434},{"c":107.58,"h":107.61,"l":107.46,"n":329,"o":107.5099,"t":"2026-10-07T15:30:00Z","v":15206,"vw":107.558073},{"c":107.725,"h":107.725,"l":107.59,"n":78,"o":107.605,"t":"2026-10-07T15:45:00Z","v":3932,"vw":107.670743},{"c":107.735,"h":107.788,"l":107.685,"n":235,"o":107.74,"t":"2026-10-07T16:00:00Z","v":8801,"vw":107.722656},{"c":107.75,"h":107.79,"l":107.7202,"n":141,"o":107.73,"t":"2026-10-07T16:15:00Z","v":9020,"vw":107.740666},{"c":107.715,"h":107.8,"l":107.71,"n":249,"o":107.73,"t":"2026-10-07T16:30:00Z","v":12095,"vw":107.740856},{"c":107.7,"h":107.76,"l":107.67,"n":147,"o":107.73,"t":"2026-10-07T16:45:00Z","v":9135,"vw":107.70964},{"c":107.84,"h":107.86,"l":107.672,"n":321,"o":107.7,"t":"2026-10-07T17:00:00Z","v":13510,"vw":107.75073},{"c":107.79,"h":107.82,"l":107.78,"n":67,"o":107.82,"t":"2026-10-07T17:15:00Z","v":2663,"vw":107.798551},{"c":107.85,"h":107.8687,"l":107.76,"n":85,"o":107.76,"t":"2026-10-07T17:30:00Z","v":4024,"vw":107.820239},{"c":107.785,"h":107.86,"l":107.785,"n":55,"o":107.85,"t":"2026-10-07T17:45:00Z","v":3765,"vw":107.813881},{"c":107.785,"h":107.88,"l":107.76,"n":86,"o":107.77,"t":"2026-10-07T18:00:00Z","v":4500,"vw":107.806018},{"c":107.82,"h":107.835,"l":107.76,"n":225,"o":107.78,"t":"2026-10-07T18:15:00Z","v":8526,"vw":107.797402},{"c":107.86,"h":107.86,"l":107.75,"n":215,"o":107.805,"t":"2026-10-07T18:30:00Z","v":7819,"vw":107.803467},{"c":107.905,"h":107.915,"l":107.86,"n":111,"o":107.8681,"t":"2026-10-07T18:45:00Z","v":6139,"vw":107.89569},{"c":107.86,"h":107.945,"l":107.86,"n":223,"o":107.915,"t":"2026-10-07T19:00:00Z","v":13016,"vw":107.912516},{"c":107.81,"h":107.89,"l":107.8,"n":218,"o":107.82,"t":"2026-10-07T19:15:00Z","v":13099,"vw":107.858699},{"c":107.83,"h":107.92,"l":107.8024,"n":593,"o":107.81,"t":"2026-10-07T19:30:00Z","v":28295,"vw":107.85618},{"c":107.675,"h":107.84,"l":107.66,"n":939,"o":107.825,"t":"2026-10-07T19:45:00Z","v":38165,"vw":107.751445},{"c":107.66,"h":107.66,"l":107.66,"n":8,"o":107.66,"t":"2026-10-07T20:00:00Z","v":765,"vw":107.66},{"c":107.4,"h":107.48,"l":107.28,"n":427,"o":107.36,"t":"2026-10-08T13:30:00Z","v":15912,"vw":107.339638},{"c":107.66,"h":107.67,"l":107.4,"n":296,"o":107.42,"t":"2026-10-08T13:45:00Z","v":8081,"vw":107.494449},{"c":107.79,"h":107.82,"l":107.625,"n":276,"o":107.625,"t":"2026-10-08T14:00:00Z","v":7892,"vw":107.732207},{"c":107.84,"h":107.85,"l":107.77,"n":319,"o":107.78,"t":"2026-10-08T14:15:00Z","v":6581,"vw":107.807653},{"c":107.79,"h":107.855,"l":107.76,"n":246,"o":107.835,"t":"2026-10-08T14:30:00Z","v":9260,"vw":107.815571},{"c":107.74,"h":107.855,"l":107.69,"n":256,"o":107.795,"t":"2026-10-08T14:45:00Z","v":10647,"vw":107.778785},{"c":107.6,"h":107.7803,"l":107.6,"n":148,"o":107.7351,"t":"2026-10-08T15:00:00Z","v":8914,"vw":107.728603},{"c":107.55,"h":107.59,"l":107.52,"n":97,"o":107.57,"t":"2026-10-08T15:15:00Z","v":5840,"vw":107.548787},{"c":107.72,"h":107.7373,"l":107.58,"n":68,"o":107.62,"t":"2026-10-08T15:30:00Z","v":7143,"vw":107.638396},{"c":107.7799,"h":107.7799,"l":107.68,"n":95,"o":107.725,"t":"2026-10-08T15:45:00Z","v":3879,"vw":107.713534},{"c":107.7809,"h":107.83,"l":107.75,"n":126,"o":107.77,"t":"2026-10-08T16:00:00Z","v":7503,"vw":107.793037},{"c":107.85,"h":108.23,"l":107.79,"n":566,"o":107.79,"t":"2026-10-08T16:15:00Z","v":41390,"vw":107.961085},{"c":107.9325,"h":107.96,"l":107.84,"n":114,"o":107.89,"t":"2026-10-08T16:30:00Z","v":5023,"vw":107.91042},{"c":108.075,"h":108.09,"l":107.82,"n":420,"o":107.91,"t":"2026-10-08T16:45:00Z","v":15173,"vw":107.949389},{"c":108.01,"h":108.04,"l":107.88,"n":416,"o":107.93,"t":"2026-10-08T17:00:00Z","v":15326,"vw":107.950174},{"c":108.01,"h":108.075,"l":107.91,"n":496,"o":107.99,"t":"2026-10-08T17:15:00Z","v":15263,"vw":108.024362},{"c":108.34,"h":108.34,"l":108.01,"n":223,"o":108.03,"t":"2026-10-08T17:30:00Z","v":7560,"vw":108.128531},{"c":108.27,"h":108.315,"l":108.16,"n":327,"o":108.315,"t":"2026-10-08T17:45:00Z","v":6628,"vw":108.229189},{"c":108.34,"h":108.34,"l":108.2315,"n":163,"o":108.32,"t":"2026-10-08T18:00:00Z","v":32185,"vw":108.289395},{"c":108.215,"h":108.34,"l":108.18,"n":326,"o":108.3265,"t":"2026-10-08T18:15:00Z","v":10612,"vw":108.229072},{"c":108.1742,"h":108.25,"l":108.1335,"n":241,"o":108.1872,"t":"2026-10-08T18:30:00Z","v":6642,"vw":108.187361},{"c":108.22,"h":108.23,"l":108.1694,"n":183,"o":108.2084,"t":"2026-10-08T18:45:00Z","v":10080,"vw":108.213501},{"c":108.33,"h":108.35,"l":108.1971,"n":119,"o":108.21,"t":"2026-10-08T19:00:00Z","v":5417,"vw":108.287775},{"c":108.3,"h":108.4,"l":108.2799,"n":398,"o":108.33,"t":"2026-10-08T19:15:00Z","v":14136,"vw":108.341245},{"c":108.34,"h":108.4,"l":108.3,"n":463,"o":108.31,"t":"2026-10-08T19:30:00Z","v":14910,"vw":108.352199},{"c":108.41,"h":108.45,"l":108.35,"n":694,"o":108.35,"t":"2026-10-08T19:45:00Z","v":33004,"vw":108.402874},{"c":108.39,"h":108.39,"l":108.39,"n":8,"o":108.39,"t":"2026-10-08T20:00:00Z","v":1074,"vw":108.39},{"c":108.42,"h":108.42,"l":108.42,"n":1,"o":108.42,"t":"2026-10-08T22:15:00Z","v":135,"vw":108.42},{"c":108.755,"h":109.01,"l":108.58,"n":614,"o":108.77,"t":"2026-10-09T13:30:00Z","v":28978,"vw":108.768764},{"c":108.775,"h":108.86,"l":108.71,"n":664,"o":108.83,"t":"2026-10-09T13:45:00Z","v":13595,"vw":108.762613},{"c":108.67,"h":108.79,"l":108.64,"n":515,"o":108.75,"t":"2026-10-09T14:00:00Z","v":13303,"vw":108.734488},{"c":108.575,"h":108.7318,"l":108.575,"n":659,"o":108.69,"t":"2026-10-09T14:15:00Z","v":14931,"vw":108.662457},{"c":108.63,"h":108.63,"l":108.48,"n":763,"o":108.56,"t":"2026-10-09T14:30:00Z","v":11978,"vw":108.553767},{"c":108.61,"h":108.69,"l":108.55,"n":444,"o":108.65,"t":"2026-10-09T14:45:00Z","v":10121,"vw":108.625571},{"c":108.66,"h":108.66,"l":108.48,"n":422,"o":108.62,"t":"2026-10-09T15:00:00Z","v":12744,"vw":108.570655},{"c":108.64,"h":108.72,"l":108.64,"n":179,"o":108.7,"t":"2026-10-09T15:15:00Z","v":6439,"vw":108.664386},{"c":108.55,"h":108.66,"l":108.5474,"n":592,"o":108.66,"t":"2026-10-09T15:30:00Z","v":33331,"vw":108.591346},{"c":108.62,"h":108.62,"l":108.48,"n":235,"o":108.53,"t":"2026-10-09T15:45:00Z","v":40781,"vw":108.5109},{"c":108.6,"h":108.625,"l":108.57,"n":335,"o":108.6,"t":"2026-10-09T16:00:00Z","v":11353,"vw":108.596651},{"c":108.67,"h":108.68,"l":108.575,"n":208,"o":108.62,"t":"2026-10-09T16:15:00Z","v":13539,"vw":108.617887},{"c":108.72,"h":108.72,"l":108.66,"n":221,"o":108.68,"t":"2026-10-09T16:30:00Z","v":19290,"vw":108.690528},{"c":108.72,"h":108.7513,"l":108.7072,"n":160,"o":108.75,"t":"2026-10-09T16:45:00Z","v":6086,"vw":108.732187},{"c":108.66,"h":108.74,"l":108.66,"n":122,"o":108.74,"t":"2026-10-09T17:00:00Z","v":4729,"vw":108.694365},{"c":108.665,"h":108.68,"l":108.63,"n":218,"o":108.68,"t":"2026-10-09T17:15:00Z","v":8282,"vw":108.653537},{"c":108.71,"h":108.7235,"l":108.645,"n":209,"o":108.71,"t":"2026-10-09T17:30:00Z","v":4991,"vw":108.680106},{"c":108.7401,"h":108.7401,"l":108.685,"n":202,"o":108.6942,"t":"2026-10-09T17:45:00Z","v":13718,"vw":108.704118},{"c":108.75,"h":108.77,"l":108.72,"n":84,"o":108.74,"t":"2026-10-09T18:00:00Z","v":2741,"vw":108.752121},{"c":108.72,"h":108.78,"l":108.72,"n":312,"o":108.75,"t":"2026-10-09T18:15:00Z","v":9984,"vw":108.738201},{"c":108.71,"h":108.73,"l":108.6901,"n":237,"o":108.71,"t":"2026-10-09T18:30:00Z","v":11796,"vw":108.712388},{"c":108.74,"h":108.815,"l":108.665,"n":483,"o":108.665,"t":"2026-10-09T18:45:00Z","v":34485,"vw":108.745162},{"c":108.8,"h":108.83,"l":108.77,"n":373,"o":108.78,"t":"2026-10-09T19:00:00Z","v":8411,"vw":108.801942},{"c":108.79,"h":108.84,"l":108.7899,"n":263,"o":108.81,"t":"2026-10-09T19:15:00Z","v":11810,"vw":108.813715},{"c":108.75,"h":108.81,"l":108.75,"n":399,"o":108.78,"t":"2026-10-09T19:30:00Z","v":16546,"vw":108.776095},{"c":108.75,"h":108.76,"l":108.65,"n":679,"o":108.75,"t":"2026-10-09T19:45:00Z","v":23102,"vw":108.701726},{"c":108.74,"h":108.74,"l":108.74,"n":10,"o":108.74,"t":"2026-10-09T20:00:00Z","v":1222,"vw":108.74},{"c":108.68,"h":108.965,"l":108.59,"n":350,"o":108.84,"t":"2026-10-12T13:30:00Z","v":16272,"vw":108.816367},{"c":108.618,"h":108.645,"l":108.5,"n":302,"o":108.53,"t":"2026-10-12T13:45:00Z","v":12636,"vw":108.554679},{"c":108.71,"h":108.8,"l":108.56,"n":259,"o":108.57,"t":"2026-10-12T14:00:00Z","v":11281,"vw":108.651575},{"c":108.775,"h":108.8,"l":108.6801,"n":62,"o":108.6801,"t":"2026-10-12T14:15:00Z","v":3025,"vw":108.748904},{"c":108.84,"h":108.915,"l":108.82,"n":209,"o":108.83,"t":"2026-10-12T14:30:00Z","v":6697,"vw":108.875547},{"c":108.9386,"h":108.97,"l":108.88,"n":107,"o":108.93,"t":"2026-10-12T14:45:00Z","v":5042,"vw":108.921283},{"c":108.935,"h":108.96,"l":108.88,"n":160,"o":108.96,"t":"2026-10-12T15:00:00Z","v":9996,"vw":108.917829},{"c":108.9401,"h":108.99,"l":108.92,"n":124,"o":108.945,"t":"2026-10-12T15:15:00Z","v":5435,"vw":108.940895},{"c":109.08,"h":109.09,"l":108.98,"n":48,"o":109,"t":"2026-10-12T15:30:00Z","v":4611,"vw":109.019699},{"c":109.045,"h":109.0908,"l":109.04,"n":101,"o":109.04,"t":"2026-10-12T15:45:00Z","v":5776,"vw":109.069342},{"c":109.11,"h":109.13,"l":109.0201,"n":191,"o":109.0529,"t":"2026-10-12T16:00:00Z","v":4771,"vw":109.098031},{"c":109.07,"h":109.17,"l":109.0692,"n":210,"o":109.16,"t":"2026-10-12T16:15:00Z","v":7758,"vw":109.116801},{"c":109.13,"h":109.1599,"l":109.08,"n":69,"o":109.08,"t":"2026-10-12T16:30:00Z","v":4533,"vw":109.128956},{"c":109.145,"h":109.18,"l":109.105,"n":138,"o":109.18,"t":"2026-10-12T16:45:00Z","v":7288,"vw":109.139242},{"c":109.215,"h":109.215,"l":109.135,"n":194,"o":109.145,"t":"2026-10-12T17:00:00Z","v":9530,"vw":109.169537},{"c":109.18,"h":109.225,"l":109.17,"n":70,"o":109.2051,"t":"2026-10-12T17:15:00Z","v":3375,"vw":109.202283},{"c":109.21,"h":109.245,"l":109.185,"n":149,"o":109.2381,"t":"2026-10-12T17:30:00Z","v":6384,"vw":109.220912},{"c":109.205,"h":109.23,"l":109.19,"n":111,"o":109.23,"t":"2026-10-12T17:45:00Z","v":3374,"vw":109.212091},{"c":109.2,"h":109.2699,"l":109.2,"n":132,"o":109.22,"t":"2026-10-12T18:00:00Z","v":7126,"vw":109.230813},{"c":109.165,"h":109.215,"l":109.1432,"n":140,"o":109.195,"t":"2026-10-12T18:15:00Z","v":7098,"vw":109.177975},{"c":109.16,"h":109.19,"l":109.13,"n":105,"o":109.175,"t":"2026-10-12T18:30:00Z","v":3566,"vw":109.154935},{"c":109.11,"h":109.21,"l":109.11,"n":117,"o":109.18,"t":"2026-10-12T18:45:00Z","v":5319,"vw":109.148865},{"c":109.14,"h":109.16,"l":109.11,"n":189,"o":109.12,"t":"2026-10-12T19:00:00Z","v":9501,"vw":109.137444},{"c":109.11,"h":109.1799,"l":109.08,"n":234,"o":109.161,"t":"2026-10-12T19:15:00Z","v":10133,"vw":109.138351},{"c":109.18,"h":109.195,"l":109.11,"n":357,"o":109.11,"t":"2026-10-12T19:30:00Z","v":17689,"vw":109.164118},{"c":109.27,"h":109.3,"l":109.19,"n":533,"o":109.195,"t":"2026-10-12T19:45:00Z","v":31666,"vw":109.234992},{"c":109.26,"h":109.26,"l":109.26,"n":9,"o":109.26,"t":"2026-10-12T20:00:00Z","v":1764,"vw":109.26},{"c":109.58,"h":109.685,"l":109.32,"n":755,"o":109.32,"t":"2026-10-13T13:30:00Z","v":33121,"vw":109.4666},{"c":109.305,"h":109.6,"l":109.245,"n":325,"o":109.6,"t":"2026-10-13T13:45:00Z","v":11784,"vw":109.386527},{"c":109,"h":109.19,"l":109,"n":493,"o":109.19,"t":"2026-10-13T14:00:00Z","v":22683,"vw":109.088096},{"c":109.09,"h":109.13,"l":108.97,"n":153,"o":108.99,"t":"2026-10-13T14:15:00Z","v":8986,"vw":109.071774},{"c":109.02,"h":109.09,"l":108.96,"n":275,"o":109.09,"t":"2026-10-13T14:30:00Z","v":7999,"vw":109.019586},{"c":109.045,"h":109.045,"l":108.915,"n":210,"o":108.98,"t":"2026-10-13T14:45:00Z","v":10176,"vw":108.971692},{"c":109.04,"h":109.04,"l":108.965,"n":119,"o":109.01,"t":"2026-10-13T15:00:00Z","v":6830,"vw":108.995516},{"c":108.96,"h":109.01,"l":108.95,"n":142,"o":109,"t":"2026-10-13T15:15:00Z","v":8043,"vw":108.972511},{"c":108.94,"h":109.015,"l":108.94,"n":177,"o":108.96,"t":"2026-10-13T15:30:00Z","v":11900,"vw":108.980716},{"c":108.99,"h":108.99,"l":108.88,"n":208,"o":108.945,"t":"2026-10-13T15:45:00Z","v":12398,"vw":108.931896},{"c":109.09,"h":109.09,"l":108.965,"n":186,"o":108.965,"t":"2026-10-13T16:00:00Z","v":7460,"vw":109.011459},{"c":109.15,"h":109.18,"l":109.1,"n":131,"o":109.101,"t":"2026-10-13T16:15:00Z","v":7836,"vw":109.154895},{"c":109.24,"h":109.26,"l":109.16,"n":171,"o":109.16,"t":"2026-10-13T16:30:00Z","v":7678,"vw":109.210141},{"c":109.24,"h":109.24,"l":109.2,"n":74,"o":109.24,"t":"2026-10-13T16:45:00Z","v":15834,"vw":109.204003},{"c":109.23,"h":109.275,"l":109.22,"n":117,"o":109.24,"t":"2026-10-13T17:00:00Z","v":7013,"vw":109.256138},{"c":109.2,"h":109.23,"l":109.1626,"n":200,"o":109.23,"t":"2026-10-13T17:15:00Z","v":10112,"vw":109.189928},{"c":109.305,"h":109.31,"l":109.22,"n":80,"o":109.22,"t":"2026-10-13T17:30:00Z","v":3135,"vw":109.279592},{"c":109.3099,"h":109.3167,"l":109.255,"n":84,"o":109.2926,"t":"2026-10-13T17:45:00Z","v":5164,"vw":109.286608},{"c":109.43,"h":109.4828,"l":109.29,"n":111,"o":109.315,"t":"2026-10-13T18:00:00Z","v":5578,"vw":109.433204},{"c":109.38,"h":109.4109,"l":109.33,"n":131,"o":109.4109,"t":"2026-10-13T18:15:00Z","v":6983,"vw":109.365089},{"c":109.48,"h":109.49,"l":109.385,"n":50,"o":109.4,"t":"2026-10-13T18:30:00Z","v":2825,"vw":109.405653},{"c":109.47,"h":109.505,"l":109.415,"n":88,"o":109.475,"t":"2026-10-13T18:45:00Z","v":9992,"vw":109.432747},{"c":109.57,"h":109.57,"l":109.47,"n":155,"o":109.515,"t":"2026-10-13T19:00:00Z","v":7515,"vw":109.505536},{"c":109.4851,"h":109.6,"l":109.45,"n":182,"o":109.58,"t":"2026-10-13T19:15:00Z","v":14818,"vw":109.509974},{"c":109.43,"h":109.53,"l":109.4,"n":401,"o":109.48,"t":"2026-10-13T19:30:00Z","v":18595,"vw":109.480446},{"c":109.31,"h":109.42,"l":109.28,"n":645,"o":109.4183,"t":"2026-10-13T19:45:00Z","v":34198,"vw":109.352667},{"c":109.31,"h":109.31,"l":109.31,"n":9,"o":109.31,"t":"2026-10-13T20:00:00Z","v":600,"vw":109.31},{"c":108.7065,"h":108.7065,"l":108.7065,"n":1,"o":108.7065,"t":"2026-10-13T21:00:00Z","v":284,"vw":108.7065},{"c":109.115,"h":109.4,"l":109.05,"n":571,"o":109.05,"t":"2026-10-14T13:30:00Z","v":30907,"vw":109.223703},{"c":108.818,"h":109.16,"l":108.7701,"n":364,"o":109.12,"t":"2026-10-14T13:45:00Z","v":19250,"vw":108.994858},{"c":108.6,"h":108.79,"l":108.6,"n":208,"o":108.76,"t":"2026-10-14T14:00:00Z","v":10553,"vw":108.705859},{"c":108.635,"h":108.66,"l":108.56,"n":336,"o":108.615,"t":"2026-10-14T14:15:00Z","v":15339,"vw":108.614004},{"c":108.63,"h":108.71,"l":108.61,"n":635,"o":108.645,"t":"2026-10-14T14:30:00Z","v":100422,"vw":108.668941},{"c":108.62,"h":108.66,"l":108.58,"n":363,"o":108.62,"t":"2026-10-14T14:45:00Z","v":18330,"vw":108.614379},{"c":108.55,"h":108.65,"l":108.53,"n":693,"o":108.615,"t":"2026-10-14T15:00:00Z","v":35684,"vw":108.608862},{"c":108.68,"h":108.71,"l":108.605,"n":467,"o":108.6065,"t":"2026-10-14T15:15:00Z","v":12326,"vw":108.656823},{"c":108.64,"h":108.73,"l":108.62,"n":226,"o":108.68,"t":"2026-10-14T15:30:00Z","v":8264,"vw":108.681631},{"c":108.62,"h":108.7282,"l":108.61,"n":422,"o":108.65,"t":"2026-10-14T15:45:00Z","v":12411,"vw":108.675127},{"c":108.64,"h":108.76,"l":108.62,"n":286,"o":108.64,"t":"2026-10-14T16:00:00Z","v":11061,"vw":108.68118},{"c":108.66,"h":108.69,"l":108.525,"n":251,"o":108.61,"t":"2026-10-14T16:15:00Z","v":10751,"vw":108.621125},{"c":108.705,"h":108.7235,"l":108.65,"n":266,"o":108.655,"t":"2026-10-14T16:30:00Z","v":12398,"vw":108.682048},{"c":108.715,"h":108.73,"l":108.64,"n":548,"o":108.69,"t":"2026-10-14T16:45:00Z","v":82204,"vw":108.681411},{"c":108.6301,"h":108.74,"l":108.6,"n":304,"o":108.72,"t":"2026-10-14T17:00:00Z","v":20146,"vw":108.686825},{"c":108.67,"h":108.74,"l":108.62,"n":427,"o":108.62,"t":"2026-10-14T17:15:00Z","v":30253,"vw":108.716674},{"c":108.64,"h":108.73,"l":108.63,"n":249,"o":108.65,"t":"2026-10-14T17:30:00Z","v":15793,"vw":108.681282},{"c":108.55,"h":108.63,"l":108.52,"n":301,"o":108.63,"t":"2026-10-14T17:45:00Z","v":8112,"vw":108.569752},{"c":108.64,"h":108.64,"l":108.5,"n":180,"o":108.5429,"t":"2026-10-14T18:00:00Z","v":7392,"vw":108.569779},{"c":108.73,"h":108.74,"l":108.65,"n":329,"o":108.67,"t":"2026-10-14T18:15:00Z","v":9864,"vw":108.701052},{"c":108.72,"h":108.74,"l":108.685,"n":313,"o":108.74,"t":"2026-10-14T18:30:00Z","v":14180,"vw":108.707574},{"c":108.72,"h":108.75,"l":108.7,"n":454,"o":108.71,"t":"2026-10-14T18:45:00Z","v":11256,"vw":108.726564},{"c":108.7258,"h":108.8,"l":108.67,"n":539,"o":108.69,"t":"2026-10-14T19:00:00Z","v":21989,"vw":108.739016},{"c":108.85,"h":108.87,"l":108.76,"n":623,"o":108.76,"t":"2026-10-14T19:15:00Z","v":17540,"vw":108.826238},{"c":108.92,"h":108.96,"l":108.83,"n":594,"o":108.85,"t":"2026-10-14T19:30:00Z","v":27846,"vw":108.888752},{"c":109.08,"h":109.08,"l":108.89,"n":944,"o":108.91,"t":"2026-10-14T19:45:00Z","v":92511,"vw":108.969089},{"c":109.06,"h":109.06,"l":109.06,"n":5,"o":109.06,"t":"2026-10-14T20:00:00Z","v":589,"vw":109.06},{"c":109.28,"h":109.28,"l":109.28,"n":1,"o":109.28,"t":"2026-10-14T21:15:00Z","v":100,"vw":109.28},{"c":110.07,"h":110.41,"l":109.34,"n":736,"o":109.34,"t":"2026-10-15T13:30:00Z","v":39742,"vw":109.99425},{"c":110.37,"h":110.42,"l":109.99,"n":593,"o":110.04,"t":"2026-10-15T13:45:00Z","v":32875,"vw":110.26937},{"c":110.75,"h":110.75,"l":110.42,"n":499,"o":110.42,"t":"2026-10-15T14:00:00Z","v":32638,"vw":110.606178},{"c":110.62,"h":110.82,"l":110.62,"n":342,"o":110.82,"t":"2026-10-15T14:15:00Z","v":20274,"vw":110.710529},{"c":110.73,"h":110.805,"l":110.63,"n":464,"o":110.63,"t":"2026-10-15T14:30:00Z","v":14447,"vw":110.741085},{"c":110.887439,"h":110.887439,"l":110.63,"n":411,"o":110.695,"t":"2026-10-15T14:45:00Z","v":14774,"vw":110.764559},{"c":111.09,"h":111.2096,"l":110.924874,"n":208,"o":110.924874,"t":"2026-10-15T15:00:00Z","v":9946,"vw":111.093927},{"c":111.06,"h":111.17,"l":111.03,"n":664,"o":111.09,"t":"2026-10-15T15:15:00Z","v":19363,"vw":111.087763},{"c":111.01,"h":111.07,"l":110.99,"n":507,"o":111.05,"t":"2026-10-15T15:30:00Z","v":15749,"vw":111.036766},{"c":110.94,"h":111,"l":110.875,"n":678,"o":110.9566,"t":"2026-10-15T15:45:00Z","v":21747,"vw":110.938051},{"c":110.859127,"h":110.95,"l":110.82,"n":536,"o":110.95,"t":"2026-10-15T16:00:00Z","v":13901,"vw":110.861574},{"c":110.91,"h":110.92,"l":110.8717,"n":56,"o":110.88,"t":"2026-10-15T16:15:00Z","v":4494,"vw":110.89804},{"c":111,"h":111.01,"l":110.92,"n":317,"o":110.96,"t":"2026-10-15T16:30:00Z","v":8495,"vw":110.950572},{"c":111,"h":111.02,"l":110.87,"n":248,"o":111.015,"t":"2026-10-15T16:45:00Z","v":9679,"vw":110.941848},{"c":110.98,"h":111.03,"l":110.95,"n":276,"o":111.03,"t":"2026-10-15T17:00:00Z","v":6373,"vw":110.992599},{"c":110.9701,"h":111.02,"l":110.97,"n":229,"o":110.98,"t":"2026-10-15T17:15:00Z","v":8896,"vw":110.997957},{"c":111.08,"h":111.08,"l":110.97,"n":108,"o":110.975,"t":"2026-10-15T17:30:00Z","v":4109,"vw":111.032543},{"c":111.14,"h":111.16,"l":111.07,"n":191,"o":111.09,"t":"2026-10-15T17:45:00Z","v":10165,"vw":111.133558},{"c":111.01,"h":111.16,"l":110.98,"n":405,"o":111.135,"t":"2026-10-15T18:00:00Z","v":12956,"vw":111.090459},{"c":110.98,"h":111.03,"l":110.966402,"n":118,"o":111.03,"t":"2026-10-15T18:15:00Z","v":4572,"vw":111.009466},{"c":111.025,"h":111.07,"l":110.99,"n":145,"o":110.99,"t":"2026-10-15T18:30:00Z","v":5672,"vw":111.031219},{"c":111.13,"h":111.134525,"l":111.0454,"n":216,"o":111.045473,"t":"2026-10-15T18:45:00Z","v":8144,"vw":111.103673},{"c":111.27,"h":111.29,"l":111.15,"n":285,"o":111.15,"t":"2026-10-15T19:00:00Z","v":14723,"vw":111.233443},{"c":111.17,"h":111.295,"l":111.14,"n":623,"o":111.295,"t":"2026-10-15T19:15:00Z","v":19551,"vw":111.229973},{"c":111.26,"h":111.3199,"l":111.17,"n":345,"o":111.17,"t":"2026-10-15T19:30:00Z","v":14129,"vw":111.22139},{"c":111.25,"h":111.28,"l":111.1,"n":963,"o":111.25,"t":"2026-10-15T19:45:00Z","v":43524,"vw":111.198022},{"c":111.23,"h":111.23,"l":111.23,"n":9,"o":111.23,"t":"2026-10-15T20:00:00Z","v":1496,"vw":111.23},{"c":111.94,"h":111.965,"l":111.53,"n":773,"o":111.55,"t":"2026-10-16T13:30:00Z","v":26464,"vw":111.698537},{"c":111.95,"h":112.055,"l":111.83,"n":307,"o":111.95,"t":"2026-10-16T13:45:00Z","v":13779,"vw":111.976164},{"c":111.39,"h":111.98,"l":111.39,"n":580,"o":111.94,"t":"2026-10-16T14:00:00Z","v":25829,"vw":111.733189},{"c":111.42,"h":111.5,"l":111.36,"n":273,"o":111.43,"t":"2026-10-16T14:15:00Z","v":12034,"vw":111.423179},{"c":111.321,"h":111.45,"l":111.32,"n":580,"o":111.42,"t":"2026-10-16T14:30:00Z","v":44778,"vw":111.401547},{"c":111.43,"h":111.48,"l":111.3,"n":288,"o":111.3,"t":"2026-10-16T14:45:00Z","v":9170,"vw":111.391323},{"c":111.355,"h":111.44,"l":111.25,"n":355,"o":111.44,"t":"2026-10-16T15:00:00Z","v":39410,"vw":111.303849},{"c":111.22,"h":111.355,"l":111.19,"n":345,"o":111.345,"t":"2026-10-16T15:15:00Z","v":13980,"vw":111.261423},{"c":111.13,"h":111.25,"l":111.13,"n":120,"o":111.23,"t":"2026-10-16T15:30:00Z","v":7671,"vw":111.204246},{"c":110.945,"h":111.22,"l":110.945,"n":274,"o":111.15,"t":"2026-10-16T15:45:00Z","v":32741,"vw":111.026473},{"c":111.02,"h":111.04,"l":110.85,"n":447,"o":110.96,"t":"2026-10-16T16:00:00Z","v":18804,"vw":110.963378},{"c":110.94,"h":111.05,"l":110.92,"n":296,"o":111.01,"t":"2026-10-16T16:15:00Z","v":14975,"vw":110.963406},{"c":110.85,"h":110.9125,"l":110.78,"n":261,"o":110.89,"t":"2026-10-16T16:30:00Z","v":14024,"vw":110.820753},{"c":110.8,"h":110.89,"l":110.745,"n":158,"o":110.86,"t":"2026-10-16T16:45:00Z","v":7483,"vw":110.805256},{"c":110.4335,"h":110.84,"l":110.4335,"n":118,"o":110.84,"t":"2026-10-16T17:00:00Z","v":6817,"vw":110.667159},{"c":110.43,"h":110.45,"l":110.2916,"n":241,"o":110.4275,"t":"2026-10-16T17:15:00Z","v":11381,"vw":110.362556},{"c":110.605,"h":110.645,"l":110.4,"n":273,"o":110.44,"t":"2026-10-16T17:30:00Z","v":16084,"vw":110.51907},{"c":110.37,"h":110.6,"l":110.37,"n":116,"o":110.6,"t":"2026-10-16T17:45:00Z","v":19091,"vw":110.449124},{"c":110.31,"h":110.34,"l":110.22,"n":186,"o":110.34,"t":"2026-10-16T18:00:00Z","v":20824,"vw":110.246286},{"c":110.23,"h":110.31,"l":110.19,"n":159,"o":110.31,"t":"2026-10-16T18:15:00Z","v":10505,"vw":110.256111},{"c":110.29,"h":110.2907,"l":110.18,"n":652,"o":110.18,"t":"2026-10-16T18:30:00Z","v":28605,"vw":110.254408},{"c":110.29,"h":110.34,"l":110.21,"n":437,"o":110.3,"t":"2026-10-16T18:45:00Z","v":14367,"vw":110.278721},{"c":110.35,"h":110.38,"l":110.2138,"n":435,"o":110.3,"t":"2026-10-16T19:00:00Z","v":12490,"vw":110.322751},{"c":110.44,"h":110.45,"l":110.29,"n":561,"o":110.39,"t":"2026-10-16T19:15:00Z","v":22880,"vw":110.403648},{"c":110.47,"h":110.57,"l":110.442,"n":888,"o":110.49,"t":"2026-10-16T19:30:00Z","v":36531,"vw":110.486622},{"c":110.61,"h":110.63,"l":110.51,"n":492,"o":110.51,"t":"2026-10-16T19:45:00Z","v":18779,"vw":110.58483},{"c":110.63,"h":110.63,"l":110.63,"n":10,"o":110.63,"t":"2026-10-16T20:00:00Z","v":760,"vw":110.63},{"c":110.29,"h":110.69,"l":110.29,"n":463,"o":110.57,"t":"2026-10-19T13:30:00Z","v":35103,"vw":110.559455},{"c":110.115,"h":110.285,"l":110.085,"n":248,"o":110.26,"t":"2026-10-19T13:45:00Z","v":11790,"vw":110.204187},{"c":110.335,"h":110.335,"l":110.12,"n":209,"o":110.19,"t":"2026-10-19T14:00:00Z","v":4039,"vw":110.226407},{"c":110.31,"h":110.475,"l":110.298,"n":236,"o":110.45,"t":"2026-10-19T14:15:00Z","v":12008,"vw":110.362814},{"c":110.21,"h":110.36,"l":110.21,"n":326,"o":110.36,"t":"2026-10-19T14:30:00Z","v":5565,"vw":110.266408},{"c":110.31,"h":110.31,"l":110.2,"n":142,"o":110.21,"t":"2026-10-19T14:45:00Z","v":3037,"vw":110.24996},{"c":110.4585,"h":110.46,"l":110.3301,"n":179,"o":110.34,"t":"2026-10-19T15:00:00Z","v":6596,"vw":110.365198},{"c":110.6699,"h":110.6699,"l":110.52,"n":139,"o":110.52,"t":"2026-10-19T15:15:00Z","v":6783,"vw":110.561136},{"c":110.59,"h":110.645,"l":110.575,"n":135,"o":110.645,"t":"2026-10-19T15:30:00Z","v":6482,"vw":110.61868},{"c":110.5583,"h":110.59,"l":110.505,"n":144,"o":110.59,"t":"2026-10-19T15:45:00Z","v":5126,"vw":110.53285},{"c":110.46,"h":110.48,"l":110.35,"n":151,"o":110.48,"t":"2026-10-19T16:00:00Z","v":7806,"vw":110.409912},{"c":110.525,"h":110.54,"l":110.43,"n":110,"o":110.4409,"t":"2026-10-19T16:15:00Z","v":4336,"vw":110.491909},{"c":110.5434,"h":110.5434,"l":110.49,"n":121,"o":110.52,"t":"2026-10-19T16:30:00Z","v":5865,"vw":110.514842},{"c":110.4922,"h":110.54,"l":110.48,"n":103,"o":110.54,"t":"2026-10-19T16:45:00Z","v":5252,"vw":110.513814},{"c":110.52,"h":110.52,"l":110.45,"n":83,"o":110.5,"t":"2026-10-19T17:00:00Z","v":3425,"vw":110.475731},{"c":110.6,"h":110.6199,"l":110.515,"n":166,"o":110.515,"t":"2026-10-19T17:15:00Z","v":6246,"vw":110.566674},{"c":110.585,"h":110.62,"l":110.4844,"n":297,"o":110.59,"t":"2026-10-19T17:30:00Z","v":10339,"vw":110.561486},{"c":110.65,"h":110.67,"l":110.55,"n":103,"o":110.57,"t":"2026-10-19T17:45:00Z","v":6397,"vw":110.613859},{"c":110.65,"h":110.67,"l":110.59,"n":298,"o":110.66,"t":"2026-10-19T18:00:00Z","v":15039,"vw":110.625352},{"c":110.64,"h":110.67,"l":110.61,"n":222,"o":110.67,"t":"2026-10-19T18:15:00Z","v":8866,"vw":110.639898},{"c":110.6789,"h":110.73,"l":110.63,"n":352,"o":110.65,"t":"2026-10-19T18:30:00Z","v":13951,"vw":110.666373},{"c":110.675,"h":110.74,"l":110.655,"n":262,"o":110.69,"t":"2026-10-19T18:45:00Z","v":9567,"vw":110.695105},{"c":110.67,"h":110.71,"l":110.66,"n":180,"o":110.69,"t":"2026-10-19T19:00:00Z","v":10610,"vw":110.675155},{"c":110.69,"h":110.74,"l":110.66,"n":545,"o":110.68,"t":"2026-10-19T19:15:00Z","v":23001,"vw":110.705108},{"c":110.685,"h":110.72,"l":110.67,"n":341,"o":110.6983,"t":"2026-10-19T19:30:00Z","v":16808,"vw":110.69079},{"c":110.5,"h":110.68,"l":110.46,"n":990,"o":110.68,"t":"2026-10-19T19:45:00Z","v":45379,"vw":110.564652},{"c":110.48,"h":110.48,"l":110.48,"n":10,"o":110.48,"t":"2026-10-19T20:00:00Z","v":1912,"vw":110.48},{"c":110.62,"h":110.62,"l":110.5,"n":5,"o":110.5,"t":"2026-10-20T08:00:00Z","v":265,"vw":110.546154},{"c":111.24,"h":111.3301,"l":110.46,"n":1585,"o":110.76,"t":"2026-10-20T13:30:00Z","v":98222,"vw":111.102902},{"c":111.668,"h":111.668,"l":111.19,"n":959,"o":111.25,"t":"2026-10-20T13:45:00Z","v":37336,"vw":111.476556},{"c":111.24,"h":111.57,"l":111.24,"n":871,"o":111.5378,"t":"2026-10-20T14:00:00Z","v":108483,"vw":111.367909},{"c":111.57,"h":111.57,"l":111.24,"n":515,"o":111.24,"t":"2026-10-20T14:15:00Z","v":21491,"vw":111.368393},{"c":111.61,"h":111.69,"l":111.5214,"n":385,"o":111.6,"t":"2026-10-20T14:30:00Z","v":15382,"vw":111.619441},{"c":111.88,"h":111.9,"l":111.6,"n":414,"o":111.65,"t":"2026-10-20T14:45:00Z","v":20200,"vw":111.771692},{"c":111.61,"h":111.89,"l":111.51,"n":676,"o":111.86,"t":"2026-10-20T15:00:00Z","v":34915,"vw":111.718967},{"c":111.55,"h":111.68,"l":111.53,"n":256,"o":111.62,"t":"2026-10-20T15:15:00Z","v":15232,"vw":111.616518},{"c":111.7,"h":111.705,"l":111.48,"n":287,"o":111.53,"t":"2026-10-20T15:30:00Z","v":11161,"vw":111.589751},{"c":111.615,"h":111.665,"l":111.53,"n":340,"o":111.63,"t":"2026-10-20T15:45:00Z","v":15878,"vw":111.611122},{"c":111.595,"h":111.64,"l":111.5201,"n":144,"o":111.591,"t":"2026-10-20T16:00:00Z","v":11934,"vw":111.595606},{"c":111.56,"h":111.605,"l":111.45,"n":187,"o":111.5983,"t":"2026-10-20T16:15:00Z","v":9914,"vw":111.525487},{"c":111.67,"h":111.68,"l":111.5512,"n":231,"o":111.57,"t":"2026-10-20T16:30:00Z","v":13571,"vw":111.61027},{"c":111.595,"h":111.69,"l":111.533,"n":161,"o":111.67,"t":"2026-10-20T16:45:00Z","v":14333,"vw":111.609003},{"c":111.6,"h":111.64,"l":111.54,"n":212,"o":111.61,"t":"2026-10-20T17:00:00Z","v":11421,"vw":111.58009},{"c":111.68,"h":111.71,"l":111.58,"n":130,"o":111.605,"t":"2026-10-20T17:15:00Z","v":8225,"vw":111.648857},{"c":111.765,"h":111.765,"l":111.71,"n":149,"o":111.71,"t":"2026-10-20T17:30:00Z","v":6828,"vw":111.728772},{"c":111.7,"h":111.8,"l":111.69,"n":340,"o":111.77,"t":"2026-10-20T17:45:00Z","v":12276,"vw":111.766858},{"c":111.6901,"h":111.74,"l":111.65,"n":294,"o":111.71,"t":"2026-10-20T18:00:00Z","v":16196,"vw":111.708155},{"c":111.66,"h":111.715,"l":111.645,"n":120,"o":111.715,"t":"2026-10-20T18:15:00Z","v":10316,"vw":111.684307},{"c":111.5623,"h":111.66,"l":111.54,"n":194,"o":111.645,"t":"2026-10-20T18:30:00Z","v":15294,"vw":111.615936},{"c":111.59,"h":111.65,"l":111.55,"n":289,"o":111.55,"t":"2026-10-20T18:45:00Z","v":14105,"vw":111.592047},{"c":111.57,"h":111.64,"l":111.57,"n":317,"o":111.63,"t":"2026-10-20T19:00:00Z","v":17061,"vw":111.604076},{"c":111.57,"h":111.63,"l":111.55,"n":739,"o":111.57,"t":"2026-10-20T19:15:00Z","v":28801,"vw":111.596189},{"c":111.67,"h":111.68,"l":111.57,"n":666,"o":111.57,"t":"2026-10-20T19:30:00Z","v":25792,"vw":111.628681},{"c":111.78,"h":111.79,"l":111.64,"n":803,"o":111.665,"t":"2026-10-20T19:45:00Z","v":30094,"vw":111.714293},{"c":111.8,"h":111.8,"l":111.8,"n":8,"o":111.8,"t":"2026-10-20T20:00:00Z","v":1025,"vw":111.8},{"c":111.78,"h":111.78,"l":111.78,"n":4,"o":111.78,"t":"2026-10-21T13:15:00Z","v":185,"vw":111.78},{"c":111.98,"h":112.19,"l":111.525,"n":678,"o":111.63,"t":"2026-10-21T13:30:00Z","v":23923,"vw":111.728356},{"c":112.03,"h":112.13,"l":111.91,"n":527,"o":112.1,"t":"2026-10-21T13:45:00Z","v":22160,"vw":112.052147},{"c":111.64,"h":111.95,"l":111.54,"n":342,"o":111.95,"t":"2026-10-21T14:00:00Z","v":91874,"vw":111.581414},{"c":111.55,"h":111.68,"l":111.55,"n":253,"o":111.68,"t":"2026-10-21T14:15:00Z","v":11565,"vw":111.608877},{"c":111.7,"h":111.7,"l":111.54,"n":317,"o":111.54,"t":"2026-10-21T14:30:00Z","v":13160,"vw":111.642112},{"c":111.635,"h":111.77,"l":111.635,"n":297,"o":111.71,"t":"2026-10-21T14:45:00Z","v":21644,"vw":111.73506},{"c":111.6,"h":111.62,"l":111.55,"n":205,"o":111.61,"t":"2026-10-21T15:00:00Z","v":12144,"vw":111.587221},{"c":111.8,"h":111.8,"l":111.61,"n":197,"o":111.61,"t":"2026-10-21T15:15:00Z","v":21105,"vw":111.721152},{"c":111.71,"h":111.83,"l":111.71,"n":120,"o":111.8,"t":"2026-10-21T15:30:00Z","v":11990,"vw":111.771429},{"c":111.8,"h":111.8,"l":111.75,"n":85,"o":111.78,"t":"2026-10-21T15:45:00Z","v":8126,"vw":111.775234},{"c":111.7448,"h":111.78,"l":111.6801,"n":62,"o":111.765,"t":"2026-10-21T16:00:00Z","v":3814,"vw":111.726678},{"c":111.67,"h":111.75,"l":111.665,"n":121,"o":111.74,"t":"2026-10-21T16:15:00Z","v":9986,"vw":111.698811},{"c":111.71,"h":111.88,"l":111.65,"n":362,"o":111.7051,"t":"2026-10-21T16:30:00Z","v":24480,"vw":111.798429},{"c":111.71,"h":111.73,"l":111.66,"n":142,"o":111.7036,"t":"2026-10-21T16:45:00Z","v":6765,"vw":111.704976},{"c":111.67,"h":111.7158,"l":111.62,"n":154,"o":111.695,"t":"2026-10-21T17:00:00Z","v":13407,"vw":111.64441},{"c":111.5501,"h":111.63,"l":111.55,"n":98,"o":111.63,"t":"2026-10-21T17:15:00Z","v":5104,"vw":111.575405},{"c":111.51,"h":111.56,"l":111.46,"n":88,"o":111.56,"t":"2026-10-21T17:30:00Z","v":3399,"vw":111.501031},{"c":111.57,"h":111.6,"l":111.55,"n":120,"o":111.56,"t":"2026-10-21T17:45:00Z","v":7573,"vw":111.568652},{"c":111.6,"h":111.61,"l":111.53,"n":117,"o":111.55,"t":"2026-10-21T18:00:00Z","v":8991,"vw":111.579396},{"c":111.66,"h":111.67,"l":111.62,"n":133,"o":111.62,"t":"2026-10-21T18:15:00Z","v":5646,"vw":111.64156},{"c":111.62,"h":111.69,"l":111.6,"n":83,"o":111.6501,"t":"2026-10-21T18:30:00Z","v":5927,"vw":111.647668},{"c":111.23,"h":111.5967,"l":111.23,"n":228,"o":111.5967,"t":"2026-10-21T18:45:00Z","v":11611,"vw":111.40984},{"c":111.045,"h":111.21,"l":110.94,"n":500,"o":111.19,"t":"2026-10-21T19:00:00Z","v":28385,"vw":111.090637},{"c":111.38,"h":111.38,"l":111.08,"n":759,"o":111.08,"t":"2026-10-21T19:15:00Z","v":25700,"vw":111.235561},{"c":111.4,"h":111.415,"l":111.34,"n":579,"o":111.395,"t":"2026-10-21T19:30:00Z","v":19645,"vw":111.379741},{"c":111.52,"h":111.595,"l":111.4063,"n":742,"o":111.4063,"t":"2026-10-21T19:45:00Z","v":29396,"vw":111.512317},{"c":111.5,"h":111.5,"l":111.5,"n":6,"o":111.5,"t":"2026-10-21T20:00:00Z","v":9273,"vw":111.5},{"c":111.91,"h":111.91,"l":111.91,"n":1,"o":111.91,"t":"2026-10-22T12:30:00Z","v":336,"vw":111.91},{"c":111.45,"h":111.58,"l":111.03,"n":858,"o":111.14,"t":"2026-10-22T13:30:00Z","v":48034,"vw":111.39434},{"c":111.86,"h":111.86,"l":111.42,"n":729,"o":111.42,"t":"2026-10-22T13:45:00Z","v":33300,"vw":111.639846},{"c":112.005,"h":112.03,"l":111.7283,"n":468,"o":111.87,"t":"2026-10-22T14:00:00Z","v":16077,"vw":111.871721},{"c":111.875,"h":112.15,"l":111.875,"n":448,"o":112.005,"t":"2026-10-22T14:15:00Z","v":21404,"vw":112.051675},{"c":111.8975,"h":111.96,"l":111.66,"n":615,"o":111.9,"t":"2026-10-22T14:30:00Z","v":17793,"vw":111.781434},{"c":112.38,"h":112.38,"l":111.95,"n":284,"o":111.95,"t":"2026-10-22T14:45:00Z","v":12492,"vw":112.126178},{"c":112.43,"h":112.505,"l":112.27,"n":391,"o":112.4,"t":"2026-10-22T15:00:00Z","v":11113,"vw":112.371584},{"c":112.7798,"h":112.8,"l":112.415,"n":308,"o":112.44,"t":"2026-10-22T15:15:00Z","v":11906,"vw":112.56375},{"c":112.775,"h":112.885,"l":112.7406,"n":426,"o":112.81,"t":"2026-10-22T15:30:00Z","v":16801,"vw":112.786606},{"c":113.03,"h":113.03,"l":112.84,"n":140,"o":112.84,"t":"2026-10-22T15:45:00Z","v":5964,"vw":112.958968},{"c":112.95,"h":113.06,"l":112.92,"n":411,"o":113.03,"t":"2026-10-22T16:00:00Z","v":17914,"vw":112.988285},{"c":112.93,"h":112.99,"l":112.885,"n":474,"o":112.95,"t":"2026-10-22T16:15:00Z","v":22004,"vw":112.933177},{"c":112.63,"h":112.95,"l":112.61,"n":697,"o":112.94,"t":"2026-10-22T16:30:00Z","v":21413,"vw":112.734659},{"c":112.76,"h":112.76,"l":112.48,"n":477,"o":112.6517,"t":"2026-10-22T16:45:00Z","v":14462,"vw":112.604293},{"c":112.535,"h":112.75,"l":112.5055,"n":333,"o":112.75,"t":"2026-10-22T17:00:00Z","v":11844,"vw":112.573828},{"c":112.59,"h":112.61,"l":112.549,"n":251,"o":112.6,"t":"2026-10-22T17:15:00Z","v":8019,"vw":112.569111},{"c":112.74,"h":112.78,"l":112.64,"n":357,"o":112.65,"t":"2026-10-22T17:30:00Z","v":14197,"vw":112.714427},{"c":112.7487,"h":112.7487,"l":112.63,"n":223,"o":112.68,"t":"2026-10-22T17:45:00Z","v":6928,"vw":112.669254},{"c":112.6914,"h":112.75,"l":112.54,"n":260,"o":112.74,"t":"2026-10-22T18:00:00Z","v":7303,"vw":112.657114},{"c":112.71,"h":112.825,"l":112.68,"n":307,"o":112.72,"t":"2026-10-22T18:15:00Z","v":11846,"vw":112.762438},{"c":112.66,"h":112.68,"l":112.58,"n":325,"o":112.675,"t":"2026-10-22T18:30:00Z","v":10745,"vw":112.622582},{"c":112.71,"h":112.71,"l":112.615,"n":350,"o":112.68,"t":"2026-10-22T18:45:00Z","v":15573,"vw":112.684451},{"c":112.8354,"h":112.8354,"l":112.679,"n":438,"o":112.71,"t":"2026-10-22T19:00:00Z","v":16886,"vw":112.773796},{"c":112.9023,"h":112.905,"l":112.78,"n":304,"o":112.81,"t":"2026-10-22T19:15:00Z","v":18104,"vw":112.847034},{"c":112.8,"h":112.88,"l":112.79,"n":599,"o":112.88,"t":"2026-10-22T19:30:00Z","v":30703,"vw":112.82761},{"c":113.09,"h":113.14,"l":112.77,"n":761,"o":112.85,"t":"2026-10-22T19:45:00Z","v":51790,"vw":113.014305},{"c":113.11,"h":113.11,"l":113.11,"n":12,"o":113.11,"t":"2026-10-22T20:00:00Z","v":7759,"vw":113.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5667694205188001,"strike":117.8389387303189,"iv":0.15508973634437268,"gamma":0.05596089394980016,"theta":-0.0266213229756928,"vega":0.08817556913959068,"rho":0.015601681446695409,"breakevenPct":4.681909778832728},{"delta":0.25,"premium":0.8631812526246474,"strike":117.430094823966,"iv":0.17549708799821742,"gamma":0.05577895177605791,"theta":-0.03405253504899698,"vega":0.09943274480267425,"rho":0.019859559752915038,"breakevenPct":4.58250912968849},{"delta":0.3,"premium":1.1595930847304947,"strike":117.02125091761312,"iv":0.19590443965206214,"gamma":0.055597009602315665,"theta":-0.04148374712230117,"vega":0.11068992046575782,"rho":0.024117438059134667,"breakevenPct":4.483108480544252},{"delta":0.35,"premium":0.8580122591943957,"strike":114.9492119089317,"iv":0.11548178633975481,"gamma":0.10043274956217163,"theta":-0.02769106830122592,"vega":0.11786217162872155,"rho":0.027711496197517976,"breakevenPct":2.384602747879142},{"delta":0.4,"premium":1.1426007005253942,"strike":114.51138353765324,"iv":0.124807530647986,"gamma":0.0964047285464098,"theta":-0.031062346760070057,"vega":0.12184640980735552,"rho":0.032099609995806896,"breakevenPct":2.249124072300091},{"delta":0.45,"premium":1.4271891418563922,"strike":114.07355516637477,"iv":0.13413327495621716,"gamma":0.09237670753064799,"theta":-0.03443362521891419,"vega":0.1258306479859895,"rho":0.03648772379409582,"breakevenPct":2.11364539672104},{"delta":0.5,"premium":1.559040404040404,"strike":113.57979797979797,"iv":0.12611939393939392,"gamma":0.09926363636363637,"theta":-0.033361212121212125,"vega":0.1262478787878788,"rho":0.04065058428074527,"breakevenPct":1.7936861319409245},{"delta":0.55,"premium":1.660050505050505,"strike":113.07474747474747,"iv":0.11460424242424241,"gamma":0.10835454545454547,"theta":-0.03139151515151515,"vega":0.1259448484848485,"rho":0.044767960925621374,"breakevenPct":1.4364759789567474},{"delta":0.6,"premium":1.8414062499999997,"strike":112.64967105263158,"iv":0.1091514802631579,"gamma":0.10977006578947368,"theta":-0.03004901315789474,"vega":0.12180115131578949,"rho":0.04905912598509614,"breakevenPct":1.2210037155261073},{"delta":0.65,"premium":2.03671875,"strike":112.23848684210526,"iv":0.10475180921052632,"gamma":0.10985230263157894,"theta":-0.02881546052631579,"vega":0.11699029605263159,"rho":0.05338047964241201,"breakevenPct":1.030152587839508},{"delta":0.7,"premium":2.2643216080402007,"strike":111.82412060301507,"iv":0.10086331658291457,"gamma":0.10696281407035177,"theta":-0.027378894472361814,"vega":0.10989095477386936,"rho":0.057772264846300866,"breakevenPct":0.8650359924456558},{"delta":0.75,"premium":2.5365159128978223,"strike":111.40536013400335,"iv":0.09768073701842546,"gamma":0.09996951423785595,"theta":-0.025661976549413736,"vega":0.09963132328308208,"rho":0.0622613126621239,"breakevenPct":0.7354575606941682},{"delta":0.8,"premium":2.823811313173213,"strike":110.96771347366344,"iv":0.09476570377506557,"gamma":0.09255851247890351,"theta":-0.0237788953171596,"vega":0.08917114209532026,"rho":0.06677764071987219,"breakevenPct":0.6025327440868631},{"delta":0.85,"premium":3.567914849836093,"strike":109.95875952564597,"iv":0.09994394674586472,"gamma":0.07251202744463854,"theta":-0.016869373978397287,"vega":0.07264433257407862,"rho":0.0721191960958595,"breakevenPct":0.36837978559108026},{"delta":0.9,"premium":4.916323005304462,"strike":108.37431901921516,"iv":0.1196065003334043,"gamma":0.04839438667667885,"theta":-0.011439446768706032,"vega":0.055907685868628404,"rho":0.07690925814823765,"breakevenPct":0.15970473390471657}],"put":[{"delta":0.15,"premium":1.14218402705436,"strike":100.6873610821744,"iv":0.43620345164988966,"gamma":0.016778732407230518,"theta":-0.05364948327886954,"vega":0.07431979644204476,"rho":-0.015038903825770354,"breakevenPct":11.992593886376058},{"delta":0.2,"premium":1.222068609328911,"strike":105.44137218657822,"iv":0.3287239969972551,"gamma":0.026747188073910553,"theta":-0.04759663100807062,"vega":0.08921459902118524,"rho":-0.01997755591469208,"breakevenPct":7.860221397533986},{"delta":0.25,"premium":1.3519715996193835,"strike":108.07886398477534,"iv":0.273571568325596,"gamma":0.03646569704280611,"theta":-0.044115841715926245,"vega":0.10128793027236843,"rho":-0.024945700523321568,"breakevenPct":5.643274347841958},{"delta":0.3,"premium":1.48243009863676,"strike":109.85944078909408,"iv":0.2359411159935105,"gamma":0.04624668939121034,"theta":-0.04068475014375686,"vega":0.11077944857119477,"rho":-0.029914763229231544,"breakevenPct":4.184412792452197},{"delta":0.35,"premium":1.6238352448441526,"strike":111.13620139910944,"iv":0.20950808848453364,"gamma":0.055486111922337156,"theta":-0.037609268869260734,"vega":0.11795154281444445,"rho":-0.034826505995379495,"breakevenPct":3.1806505576294795},{"delta":0.4,"premium":1.8002377179080824,"strike":112.07765451664025,"iv":0.19195451664025356,"gamma":0.06311156893819335,"theta":-0.035667987321711565,"vega":0.12308732171156894,"rho":-0.03947075404467228,"breakevenPct":2.504273009696608},{"delta":0.45,"premium":2.0577654516640256,"strike":112.87004754358162,"iv":0.18434754358161648,"gamma":0.06731125198098258,"theta":-0.03432091917591125,"vega":0.12601917591125197,"rho":-0.04430692416680858,"breakevenPct":2.0314012095149887},{"delta":0.5,"premium":2.478280542986426,"strike":113.63046757164405,"iv":0.1875132730015083,"gamma":0.0665499245852187,"theta":-0.034604374057315236,"vega":0.12681523378582202,"rho":-0.049114631144987,"breakevenPct":1.7308929107438618},{"delta":0.55,"premium":2.9717213114754104,"strike":114.41803278688525,"iv":0.19256639344262294,"gamma":0.06432049180327869,"theta":-0.034732786885245906,"vega":0.12587131147540984,"rho":-0.053935056538729265,"breakevenPct":1.4708589201575124},{"delta":0.6,"premium":3.5583333333333322,"strike":115.27777777777777,"iv":0.19869444444444445,"gamma":0.06095555555555556,"theta":-0.03441666666666667,"vega":0.12296666666666667,"rho":-0.05879666358214085,"breakevenPct":1.2293833927641673},{"delta":0.65,"premium":4.357512315270935,"strike":116.30295566502463,"iv":0.21015344827586208,"gamma":0.05532167487684729,"theta":-0.03432118226600985,"vega":0.11792463054187192,"rho":-0.0637598196598368,"breakevenPct":1.0295788615032286},{"delta":0.7,"premium":5.035433070866142,"strike":117.24409448818898,"iv":0.21153937007874019,"gamma":0.051268503937007874,"theta":-0.031280314960629926,"vega":0.1101992125984252,"rho":-0.06867101529277371,"breakevenPct":0.7968690501964164},{"delta":0.75,"premium":5.232283464566929,"strike":117.80652418447694,"iv":0.1911231721034871,"gamma":0.051887176602924634,"theta":-0.023631271091113612,"vega":0.10075039370078741,"rho":-0.07333946108148637,"breakevenPct":0.47366216964900226}]},"raw":{"call":[{"delta":0.2,"premium":0.5667694205188001,"strike":117.8389387303189,"iv":0.15508973634437268,"gamma":0.05596089394980016,"theta":-0.0266213229756928,"vega":0.08817556913959068,"rho":0.015601681446695409,"breakevenPct":4.681909778832728},{"delta":0.25,"premium":0.8631812526246474,"strike":117.430094823966,"iv":0.17549708799821742,"gamma":0.05577895177605791,"theta":-0.03405253504899698,"vega":0.09943274480267425,"rho":0.019859559752915038,"breakevenPct":4.58250912968849},{"delta":0.3,"premium":1.1595930847304947,"strike":117.02125091761312,"iv":0.19590443965206214,"gamma":0.055597009602315665,"theta":-0.04148374712230117,"vega":0.11068992046575782,"rho":0.024117438059134667,"breakevenPct":4.483108480544252},{"delta":0.35,"premium":0.8580122591943957,"strike":114.9492119089317,"iv":0.11548178633975481,"gamma":0.10043274956217163,"theta":-0.02769106830122592,"vega":0.11786217162872155,"rho":0.027711496197517976,"breakevenPct":2.384602747879142},{"delta":0.4,"premium":1.1426007005253942,"strike":114.51138353765324,"iv":0.124807530647986,"gamma":0.0964047285464098,"theta":-0.031062346760070057,"vega":0.12184640980735552,"rho":0.032099609995806896,"breakevenPct":2.249124072300091},{"delta":0.45,"premium":1.4271891418563922,"strike":114.07355516637477,"iv":0.13413327495621716,"gamma":0.09237670753064799,"theta":-0.03443362521891419,"vega":0.1258306479859895,"rho":0.03648772379409582,"breakevenPct":2.11364539672104},{"delta":0.5,"premium":1.559040404040404,"strike":113.57979797979797,"iv":0.12611939393939392,"gamma":0.09926363636363637,"theta":-0.033361212121212125,"vega":0.1262478787878788,"rho":0.04065058428074527,"breakevenPct":1.7936861319409245},{"delta":0.55,"premium":1.660050505050505,"strike":113.07474747474747,"iv":0.11460424242424241,"gamma":0.10835454545454547,"theta":-0.03139151515151515,"vega":0.1259448484848485,"rho":0.044767960925621374,"breakevenPct":1.4364759789567474},{"delta":0.6,"premium":1.8414062499999997,"strike":112.64967105263158,"iv":0.1091514802631579,"gamma":0.10977006578947368,"theta":-0.03004901315789474,"vega":0.12180115131578949,"rho":0.04905912598509614,"breakevenPct":1.2210037155261073},{"delta":0.65,"premium":2.03671875,"strike":112.23848684210526,"iv":0.10475180921052632,"gamma":0.10985230263157894,"theta":-0.02881546052631579,"vega":0.11699029605263159,"rho":0.05338047964241201,"breakevenPct":1.030152587839508},{"delta":0.7,"premium":2.2643216080402007,"strike":111.82412060301507,"iv":0.10086331658291457,"gamma":0.10696281407035177,"theta":-0.027378894472361814,"vega":0.10989095477386936,"rho":0.057772264846300866,"breakevenPct":0.8650359924456558},{"delta":0.75,"premium":2.5365159128978223,"strike":111.40536013400335,"iv":0.09768073701842546,"gamma":0.09996951423785595,"theta":-0.025661976549413736,"vega":0.09963132328308208,"rho":0.0622613126621239,"breakevenPct":0.7354575606941682},{"delta":0.8,"premium":2.823811313173213,"strike":110.96771347366344,"iv":0.09476570377506557,"gamma":0.09255851247890351,"theta":-0.0237788953171596,"vega":0.08917114209532026,"rho":0.06677764071987219,"breakevenPct":0.6025327440868631},{"delta":0.85,"premium":3.567914849836093,"strike":109.95875952564597,"iv":0.09994394674586472,"gamma":0.07251202744463854,"theta":-0.016869373978397287,"vega":0.07264433257407862,"rho":0.0721191960958595,"breakevenPct":0.36837978559108026},{"delta":0.9,"premium":4.916323005304462,"strike":108.37431901921516,"iv":0.1196065003334043,"gamma":0.04839438667667885,"theta":-0.011439446768706032,"vega":0.055907685868628404,"rho":0.07690925814823765,"breakevenPct":0.15970473390471657}],"put":[{"delta":0.15,"premium":1.14218402705436,"strike":100.6873610821744,"iv":0.43620345164988966,"gamma":0.016778732407230518,"theta":-0.05364948327886954,"vega":0.07431979644204476,"rho":-0.015038903825770354,"breakevenPct":11.992593886376058},{"delta":0.2,"premium":1.222068609328911,"strike":105.44137218657822,"iv":0.3287239969972551,"gamma":0.026747188073910553,"theta":-0.04759663100807062,"vega":0.08921459902118524,"rho":-0.01997755591469208,"breakevenPct":7.860221397533986},{"delta":0.25,"premium":1.3519715996193835,"strike":108.07886398477534,"iv":0.273571568325596,"gamma":0.03646569704280611,"theta":-0.044115841715926245,"vega":0.10128793027236843,"rho":-0.024945700523321568,"breakevenPct":5.643274347841958},{"delta":0.3,"premium":1.48243009863676,"strike":109.85944078909408,"iv":0.2359411159935105,"gamma":0.04624668939121034,"theta":-0.04068475014375686,"vega":0.11077944857119477,"rho":-0.029914763229231544,"breakevenPct":4.184412792452197},{"delta":0.35,"premium":1.6238352448441526,"strike":111.13620139910944,"iv":0.20950808848453364,"gamma":0.055486111922337156,"theta":-0.037609268869260734,"vega":0.11795154281444445,"rho":-0.034826505995379495,"breakevenPct":3.1806505576294795},{"delta":0.4,"premium":1.8002377179080824,"strike":112.07765451664025,"iv":0.19195451664025356,"gamma":0.06311156893819335,"theta":-0.035667987321711565,"vega":0.12308732171156894,"rho":-0.03947075404467228,"breakevenPct":2.504273009696608},{"delta":0.45,"premium":2.0577654516640256,"strike":112.87004754358162,"iv":0.18434754358161648,"gamma":0.06731125198098258,"theta":-0.03432091917591125,"vega":0.12601917591125197,"rho":-0.04430692416680858,"breakevenPct":2.0314012095149887},{"delta":0.5,"premium":2.478280542986426,"strike":113.63046757164405,"iv":0.1875132730015083,"gamma":0.0665499245852187,"theta":-0.034604374057315236,"vega":0.12681523378582202,"rho":-0.049114631144987,"breakevenPct":1.7308929107438618},{"delta":0.55,"premium":2.9717213114754104,"strike":114.41803278688525,"iv":0.19256639344262294,"gamma":0.06432049180327869,"theta":-0.034732786885245906,"vega":0.12587131147540984,"rho":-0.053935056538729265,"breakevenPct":1.4708589201575124},{"delta":0.6,"premium":3.5583333333333322,"strike":115.27777777777777,"iv":0.19869444444444445,"gamma":0.06095555555555556,"theta":-0.03441666666666667,"vega":0.12296666666666667,"rho":-0.05879666358214085,"breakevenPct":1.2293833927641673},{"delta":0.65,"premium":4.357512315270935,"strike":116.30295566502463,"iv":0.21015344827586208,"gamma":0.05532167487684729,"theta":-0.03432118226600985,"vega":0.11792463054187192,"rho":-0.0637598196598368,"breakevenPct":1.0295788615032286},{"delta":0.7,"premium":5.035433070866142,"strike":117.24409448818898,"iv":0.21153937007874019,"gamma":0.051268503937007874,"theta":-0.031280314960629926,"vega":0.1101992125984252,"rho":-0.06867101529277371,"breakevenPct":0.7968690501964164},{"delta":0.75,"premium":5.232283464566929,"strike":117.80652418447694,"iv":0.1911231721034871,"gamma":0.051887176602924634,"theta":-0.023631271091113612,"vega":0.10075039370078741,"rho":-0.07333946108148637,"breakevenPct":0.47366216964900226}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}